20030101 335.53 335.53 335.53 335.53 0
20030102 336.21 344.33 331.48 343.65 19663558
20030103 344.33 350.42 342.30 347.03 17632308
20030106 346.36 349.74 334.86 340.95 19730078
20030107 332.83 341.62 328.09 335.53 22390912
20030108 333.50 334.18 325.39 330.12 26903242
20030109 329.45 332.15 319.97 329.45 21624000
20030110 333.50 340.95 328.77 339.59 27151438
20030113 339.59 348.39 328.09 335.53 28171276
20030114 336.89 341.62 332.83 336.89 21421334
20030115 335.53 340.95 328.09 328.09 31218670
20030116 328.09 332.15 320.65 324.71 17988564
20030117 324.71 324.71 315.92 319.30 23682156
20030120 318.62 324.71 305.77 309.15 19252312
20030121 311.86 314.56 302.39 304.42 29136272
20030122 304.42 307.12 298.33 302.39 35200756
20030123 305.09 307.80 295.62 297.65 42365344
20030124 297.65 308.47 293.59 299.00 38822740
20030127 296.30 301.71 284.12 294.27 53617712
20030128 296.30 302.39 288.18 291.56 45295068
20030129 291.56 294.27 286.15 292.92 47540812
20030130 294.27 304.42 292.24 302.39 37347012
20030131 296.30 305.09 296.30 301.71 29543970
20030203 312.53 322.00 311.86 319.97 32266152
20030204 311.86 319.30 311.86 311.86 28715270
20030205 313.89 326.06 307.80 324.71 22939488
20030206 320.65 326.74 306.45 309.83 43485704
20030207 309.83 320.65 305.09 315.24 25332464
20030210 315.24 322.68 307.12 310.50 26217338
20030211 317.27 324.71 313.21 324.03 26837904
20030212 322.00 330.12 319.30 326.74 27780430
20030213 326.74 339.59 321.33 334.86 37942300
20030214 334.18 338.92 324.71 325.39 31296868
20030217 331.48 334.86 328.09 332.83 16234039
20030218 332.83 334.86 328.09 331.48 25587608
20030219 328.09 337.56 324.03 325.39 20276140
20030220 323.36 332.83 323.36 327.42 18415774
20030221 324.71 326.74 309.15 321.33 28360048
20030224 318.62 323.36 318.62 321.33 15264166
20030225 317.27 320.65 307.80 317.95 25791604
20030226 319.97 323.36 309.15 315.24 19637098
20030227 310.50 323.36 309.83 313.89 39321352
20030228 317.27 327.42 313.21 327.42 24792462
20030303 328.77 334.86 323.36 328.09 21596802
20030304 328.09 328.09 313.21 317.27 23430706
20030305 313.21 317.95 307.80 309.83 30443924
20030306 309.83 317.27 307.80 315.24 32275168
20030307 311.18 313.21 301.03 308.47 31751280
20030310 306.45 309.15 296.97 297.65 25113240
20030311 295.62 308.47 294.27 305.09 30979638
20030312 323.25 325.43 299.28 299.28 53097804
20030313 305.09 325.43 305.09 320.35 45806060
20030314 330.52 339.96 326.16 331.24 39330244
20030317 326.88 361.75 319.62 345.77 32987410
20030318 347.22 356.67 340.69 343.59 41605540
20030319 342.87 361.03 342.87 353.04 36526596
20030320 353.04 360.30 349.40 355.94 23764664
20030321 358.12 369.74 358.12 368.29 33458356
20030324 364.66 365.38 351.58 355.21 25943734
20030325 350.13 353.76 341.41 350.13 33637596
20030326 350.86 363.21 348.68 355.94 30864782
20030327 355.21 357.39 350.86 352.31 22128950
20030328 353.76 358.12 347.95 354.49 21819208
20030331 350.86 350.86 335.60 345.04 25546714
20030401 345.04 353.76 341.41 352.31 24398878
20030402 354.49 366.84 354.49 362.48 25243028
20030403 362.48 374.83 362.48 369.02 30450140
20030404 369.02 382.82 367.56 378.46 25373810
20030407 387.90 397.35 382.09 390.08 29527796
20030408 382.82 393.71 380.64 388.63 34629596
20030409 387.18 402.43 379.19 393.71 38370180
20030410 387.18 395.89 382.82 384.27 30267598
20030411 388.63 390.81 375.55 377.01 30084920
20030414 377.73 381.37 368.29 377.73 30212808
20030415 382.09 394.44 380.64 392.99 35397344
20030416 397.35 400.25 385.00 386.45 35809092
20030417 384.27 395.89 382.09 389.36 24584448
20030418 389.36 389.36 389.36 389.36 0
20030421 389.36 389.36 389.36 389.36 0
20030422 389.36 394.44 385.72 391.54 19927164
20030423 398.07 406.06 393.71 395.17 27880932
20030424 392.99 400.98 390.81 392.26 24007914
20030425 390.81 395.89 387.18 390.08 23717032
20030428 387.90 403.16 385.00 399.53 22032310
20030429 403.16 406.79 394.44 397.35 22580898
20030430 398.80 401.70 394.44 396.62 26259948
20030501 396.62 396.62 389.36 390.81 14303208
20030502 395.17 395.89 388.63 392.99 19744210
20030505 392.99 392.99 392.99 392.99 0
20030506 395.89 403.16 391.54 395.89 23983686
20030507 395.89 404.61 392.99 392.99 23421194
20030508 392.99 395.89 387.90 388.63 24656034
20030509 390.81 398.07 387.18 395.89 21440634
20030512 396.62 398.07 390.81 393.71 13670095
20030513 395.17 396.62 389.36 392.26 22828004
20030514 390.08 391.54 384.27 386.45 32950380
20030515 387.18 391.54 384.27 390.08 19490496
20030516 393.71 397.35 387.90 390.81 26848044
20030519 389.36 390.08 382.82 384.27 30064132
20030520 384.27 387.18 380.64 381.37 31081740
20030521 380.64 383.54 374.83 379.91 26493562
20030522 382.82 382.82 376.28 380.64 22977506
20030523 380.64 384.27 369.74 374.83 23887184
20030526 374.83 374.83 374.83 374.83 0
20030527 375.55 377.73 366.84 377.01 21624826
20030528 379.91 387.18 379.91 384.27 23679450
20030529 386.45 394.44 381.37 390.08 17317620
20030530 387.90 392.99 383.54 383.54 23124942
20030602 391.54 394.44 387.18 390.81 21050770
20030603 385.72 395.89 385.72 390.81 27037470
20030604 391.54 395.89 388.63 390.81 21349362
20030605 392.99 397.35 387.90 390.81 28065124
20030606 395.17 396.62 390.81 392.26 33720744
20030609 389.36 395.89 389.36 392.99 14800310
20030610 391.54 395.89 390.81 392.26 20561928
20030611 400.25 418.41 400.25 416.23 74815000
20030612 418.41 427.86 416.23 419.87 33529116
20030613 420.59 427.86 415.51 419.87 20846892
20030616 417.69 427.13 414.05 422.77 17125166
20030617 427.13 432.21 423.50 425.68 30206614
20030618 423.50 430.76 421.32 429.31 25160156
20030619 430.76 430.76 418.41 419.87 19974796
20030620 421.32 424.22 416.96 423.50 20846478
20030623 421.32 423.50 412.60 414.78 27179950
20030624 411.87 416.96 409.70 411.87 22314106
20030625 413.33 416.23 409.70 411.87 19998060
20030626 410.42 412.60 408.24 411.87 29330388
20030627 414.78 416.23 408.97 411.15 27337024
20030630 410.42 416.23 407.52 411.15 35755956
20030701 402.43 411.87 398.80 402.43 31233444
20030702 411.15 416.96 408.24 415.51 28385330
20030703 419.14 419.87 406.79 409.70 32973094
20030704 409.70 412.60 404.61 408.24 12178514
20030707 411.15 416.23 408.97 408.97 25864992
20030708 409.70 411.87 404.61 406.79 34079216
20030709 406.06 411.87 404.61 407.52 23439090
20030710 408.97 409.70 403.88 406.79 19517340
20030711 404.61 411.15 404.61 408.97 16682166
20030714 412.60 422.77 408.97 418.41 29753288
20030715 416.23 425.68 416.23 418.41 25146802
20030716 419.87 430.76 419.87 425.68 40232764
20030717 421.32 425.68 415.51 419.14 22504356
20030718 420.59 422.77 416.23 417.69 14573028
20030721 417.69 424.95 411.15 411.15 23213874
20030722 412.60 422.04 412.60 422.04 18518456
20030723 422.77 428.58 419.87 422.04 17306606
20030724 424.22 430.76 423.50 430.76 15469629
20030725 427.86 429.31 422.77 426.40 11566326
20030728 430.76 433.67 426.40 427.86 12866830
20030729 427.86 433.67 423.50 423.50 13392841
20030730 426.40 428.58 420.59 420.59 15735319
20030731 420.59 431.49 419.14 424.95 20469420
20030801 425.68 425.68 418.41 418.41 16220995
20030804 418.41 432.21 416.23 421.32 26873236
20030805 416.23 417.69 398.80 400.98 90180696
20030806 401.70 402.43 390.81 395.17 47084124
20030807 399.53 402.43 387.18 392.99 29257150
20030808 393.71 400.98 392.26 392.99 21930302
20030811 397.35 399.53 387.90 398.80 22098526
20030812 159.81 404.61 397.35 402.43 15572463
20030813 412.58 412.58 403.63 403.63 19261002
20030814 402.88 408.10 399.15 402.13 26979290
20030815 402.13 410.34 401.39 407.36 17976944
20030818 411.09 411.83 405.86 405.86 12387808
20030819 406.61 411.09 398.40 402.13 28313744
20030820 402.13 403.63 391.69 393.18 43240448
20030821 393.18 402.88 393.18 399.89 25977376
20030822 399.15 408.10 399.15 400.64 28434242
20030825 400.64 400.64 400.64 400.64 0
20030826 14.92 401.39 393.93 394.67 18045838
20030827 397.66 400.64 393.18 394.67 17663168
20030828 396.16 399.89 391.69 393.18 19700236
20030829 395.42 397.66 384.97 390.94 31941542
20030901 393.93 394.67 387.21 389.45 23247748
20030902 389.45 393.18 383.48 389.45 32887698
20030903 393.18 399.15 387.21 388.70 41373336
20030904 389.45 389.45 378.26 379.75 33226538
20030905 381.99 390.94 381.24 390.20 29946696
20030908 391.69 401.39 388.70 396.16 32990502
20030909 397.66 399.15 394.67 395.42 33639232
20030910 394.67 396.16 390.20 390.20 30538060
20030911 390.20 393.93 389.45 390.20 30874890
20030912 392.43 395.42 388.70 390.20 23732284
20030915 393.18 399.15 393.18 396.16 18085512
20030916 396.16 402.13 396.16 400.64 18373688
20030917 3.73 405.86 400.64 402.13 25357060
20030918 403.63 406.61 401.39 405.86 31609136
20030919 405.86 408.10 399.89 403.63 51244364
20030922 402.13 404.37 394.67 401.39 28060820
20030923 403.63 407.36 402.88 403.63 38153272
20030924 406.61 408.10 401.39 402.88 19178436
20030925 399.15 401.39 392.43 396.91 24631662
20030926 396.91 397.66 388.70 393.18 21900960
20030929 395.42 396.16 385.72 386.47 18052540
20030930 390.94 390.94 378.26 379.75 24295098
20031001 382.74 395.42 379.75 395.42 32691872
20031002 398.40 404.37 394.67 404.37 28484908
20031003 403.63 408.85 401.39 405.12 31338384
20031006 405.12 405.12 398.40 402.13 22039688
20031007 402.88 403.63 397.66 402.13 24698812
20031008 402.88 410.34 399.89 400.64 30233666
20031009 403.63 409.59 399.15 404.37 17149544
20031010 405.86 408.10 399.89 405.12 14645230
20031013 405.12 410.34 404.37 409.59 18165800
20031014 411.09 413.32 402.88 405.86 20432470
20031015 408.85 415.56 407.36 410.34 23871280
20031016 407.36 414.07 406.61 408.85 28481288
20031017 411.09 412.58 403.63 404.37 19128442
20031020 403.63 409.59 402.13 406.61 14944664
20031021 408.10 411.09 403.63 404.37 17913680
20031022 405.12 407.36 391.69 395.42 33214342
20031023 384.97 396.16 384.97 393.18 24329546
20031024 393.93 395.42 389.45 393.18 11346085
20031027 391.69 394.67 387.96 390.20 14914640
20031028 392.43 393.18 381.99 387.21 26414598
20031029 389.45 391.69 381.99 384.97 20869828
20031030 386.47 395.42 381.99 393.93 38245756
20031031 393.18 394.67 390.20 392.43 23827986
20031103 388.70 391.69 379.00 384.23 39179044
20031104 384.97 394.67 383.48 393.18 26951276
20031105 393.18 393.93 383.48 384.97 22277868
20031106 389.45 389.45 380.50 383.48 34013056
20031107 383.48 390.94 383.48 384.97 31365996
20031110 382.74 388.70 382.74 387.96 15459494
20031111 386.47 387.96 382.74 386.47 12438875
20031112 387.21 393.93 385.72 393.93 20957888
20031113 398.40 400.64 394.67 394.67 48635368
20031114 395.42 400.64 393.18 393.93 28583960
20031117 392.43 392.43 387.21 390.94 18983282
20031118 392.43 394.67 390.20 392.43 16876916
20031119 390.20 393.93 388.70 390.94 22177342
20031120 394.67 394.67 383.48 388.70 19459776
20031121 389.45 389.45 383.48 386.47 16722508
20031124 387.21 395.42 387.21 393.93 12913092
20031125 396.16 399.89 394.67 396.16 32412140
20031126 399.89 406.61 396.16 402.88 32963830
20031127 403.63 406.61 400.64 402.88 12985873
20031128 404.37 406.61 399.15 402.88 16514351
20031201 406.61 411.83 405.86 409.59 18944544
20031202 405.12 414.07 399.15 402.13 30504148
20031203 402.13 409.59 401.39 408.10 18243004
20031204 407.36 408.85 402.13 407.36 15073070
20031205 406.61 408.85 403.63 408.10 14379304
20031208 404.37 403.63 398.40 402.88 18071976
20031209 405.12 407.36 399.89 401.39 23383658
20031210 396.91 399.89 393.93 397.66 21019410
20031211 393.93 399.89 391.69 394.67 20133974
20031212 397.66 399.89 395.42 397.66 19000706
20031215 402.13 404.37 398.40 399.89 16335950
20031216 397.66 399.89 395.42 396.16 16181274
20031217 398.40 402.13 393.93 401.39 21894394
20031218 401.39 406.61 399.89 406.61 21969854
20031219 405.12 405.86 399.89 402.13 18213114
20031222 402.13 405.12 399.89 404.37 9696916
20031223 407.36 408.85 403.63 408.85 7644300
20031224 407.36 410.34 406.61 409.59 2799193
20031225 409.59 409.59 409.59 409.59 0
20031226 409.59 409.59 409.59 409.59 0
20031229 405.12 409.59 405.12 408.85 5836566
20031230 408.85 411.09 405.86 408.85 8405218
20031231 408.85 411.09 408.10 408.85 1817518
20040101 408.85 408.85 408.85 408.85 0
20040102 411.09 414.07 405.86 408.10 11712002
20040105 409.59 412.58 405.86 410.34 19972060
20040106 409.59 414.82 407.36 413.32 23328704
20040107 415.56 415.56 408.10 408.10 18265924
20040108 410.34 413.32 409.59 410.34 15377196
20040109 410.34 418.55 410.34 414.82 26131382
20040112 414.82 417.05 411.83 414.82 14533578
20040113 416.31 419.29 413.32 416.31 18913716
20040114 414.07 427.50 412.58 426.75 30849960
20040115 424.52 427.50 423.02 426.75 21562254
20040116 426.01 428.99 423.02 427.50 24619866
20040119 427.50 427.50 421.53 426.01 16817808
20040120 417.80 426.75 417.05 417.80 15695664
20040121 413.32 417.80 411.09 415.56 28665050
20040122 417.80 420.78 414.07 414.07 22186054
20040123 415.56 417.05 410.34 411.83 23342108
20040126 414.82 414.82 408.85 413.32 17958314
20040127 411.09 416.31 408.85 409.59 27645444
20040128 406.61 417.05 406.61 414.82 19515402
20040129 409.59 409.59 406.61 408.10 22403594
20040130 405.12 408.85 402.13 402.13 25193136
20040202 400.64 406.61 396.16 399.15 23564874
20040203 397.66 403.63 394.67 403.63 29119832
20040204 402.13 407.36 399.89 405.86 24725352
20040205 405.86 406.61 399.89 400.64 20651082
20040206 403.63 408.85 405.86 406.61 16577750
20040209 408.85 412.58 404.37 407.36 20675074
20040210 407.36 408.10 402.13 404.37 20879344
20040211 406.61 406.61 402.13 405.12 20421480
20040212 405.12 405.12 396.16 398.40 29915734
20040213 402.13 404.37 399.15 402.13 18502630
20040216 404.37 404.37 397.66 402.88 15941217
20040217 408.10 412.58 403.63 411.09 30170534
20040218 411.83 413.32 405.86 405.86 22684128
20040219 414.82 431.98 411.09 429.74 63284888
20040220 428.99 433.47 423.02 425.26 36412692
20040223 426.75 430.48 423.77 426.01 18574608
20040224 425.26 429.74 424.52 426.75 22181764
20040225 424.52 428.99 423.02 428.99 22745114
20040226 427.50 430.48 426.01 428.99 21231856
20040227 430.48 432.72 423.02 423.02 32884346
20040301 426.01 434.21 426.01 429.74 14562932
20040302 434.21 434.96 424.52 428.99 19876090
20040303 426.01 433.47 426.01 433.47 21217112
20040304 433.47 440.18 432.72 437.94 17904834
20040305 437.20 439.44 432.72 435.71 21315628
20040308 435.71 440.93 434.96 437.94 9159970
20040309 436.45 440.93 434.21 437.94 24441332
20040310 456.77 459.15 450.42 458.36 29431196
20040311 454.39 454.39 443.27 444.06 32037616
20040312 442.47 451.21 445.65 447.24 20516628
20040315 448.83 449.62 436.91 436.91 22253190
20040316 438.50 447.24 436.91 444.06 17122304
20040317 444.06 452.01 440.88 450.42 25412364
20040318 450.42 451.21 441.68 443.27 20209724
20040319 447.24 448.03 440.09 443.27 17330010
20040322 440.09 442.47 435.32 439.29 19996980
20040323 440.88 444.06 437.71 437.71 20362294
20040324 438.50 440.09 430.56 434.53 22038308
20040325 435.32 439.29 433.73 439.29 15448430
20040326 441.68 442.47 436.12 439.29 17796410
20040329 441.68 446.44 438.50 444.86 17402898
20040330 444.86 445.65 440.09 444.06 12061029
20040331 443.27 444.86 438.50 438.50 16686746
20040401 440.09 445.65 438.50 443.27 17171902
20040402 446.44 450.42 447.24 448.83 20160628
20040405 448.83 449.62 441.68 444.86 19128132
20040406 444.86 448.03 442.47 445.65 16109696
20040407 444.86 448.03 441.68 441.68 16922526
20040408 447.24 448.03 443.27 446.44 13772290
20040409 446.44 446.44 446.44 446.44 0
20040412 446.44 446.44 446.44 446.44 0
20040413 449.62 449.62 444.86 448.03 13297583
20040414 447.24 448.03 442.47 445.65 16505348
20040415 445.65 446.44 440.09 443.27 13497990
20040416 444.06 445.65 440.88 441.68 16000681
20040419 444.06 448.03 440.09 447.24 20990452
20040420 449.62 457.57 448.03 455.18 30585172
20040421 452.01 455.98 448.83 452.01 23528768
20040422 454.39 455.98 449.62 455.98 12469269
20040423 457.57 463.13 453.59 453.59 19038628
20040426 455.98 461.54 452.80 457.57 21211378
20040427 457.57 459.95 455.18 457.57 18897136
20040428 455.18 458.36 452.80 452.80 20274302
20040429 454.39 458.36 449.62 452.01 22868888
20040430 451.21 452.01 448.03 448.03 22058574
20040503 448.03 448.03 448.03 448.03 0
20040504 449.62 458.36 448.03 455.18 31923566
20040505 439.29 440.09 428.97 429.76 209483440
20040506 433.73 437.71 430.56 434.53 117107704
20040507 436.91 439.29 433.73 436.12 53501644
20040510 432.15 435.32 428.97 432.94 45736640
20040511 436.91 443.27 433.73 443.27 40155092
20040512 443.27 445.65 440.88 441.68 33074896
20040513 444.06 445.65 439.29 444.86 44853192
20040514 443.27 444.86 439.29 442.47 37195444
20040517 438.50 439.29 433.73 436.91 34059808
20040518 439.29 441.68 434.53 440.09 19421944
20040519 437.71 446.44 437.71 445.65 26636582
20040520 445.65 445.65 441.68 442.47 19553240
20040521 444.06 446.44 439.29 444.06 21289804
20040524 443.27 447.24 440.09 440.88 15093564
20040525 441.68 441.68 437.71 440.88 19160484
20040526 445.65 446.44 435.32 438.50 22775734
20040527 437.71 442.47 437.71 438.50 19678116
20040528 441.68 443.27 432.15 435.32 28271180
20040531 435.32 435.32 435.32 435.32 0
20040601 438.50 438.50 431.35 432.15 15544605
20040602 435.32 440.88 434.53 436.12 21202944
20040603 438.50 438.50 432.15 437.71 16849640
20040604 436.91 440.88 434.53 438.50 15492992
20040607 439.29 445.65 439.29 440.88 17654790
20040608 443.27 448.03 443.27 444.06 22681446
20040609 440.09 444.86 437.71 440.09 33740192
20040610 442.47 444.86 440.09 440.88 17603808
20040611 440.88 441.68 437.71 439.29 9829743
20040614 440.88 440.88 434.53 436.12 20696138
20040615 435.32 439.29 433.73 436.12 22063862
20040616 435.32 443.27 435.32 439.29 22551534
20040617 438.50 443.27 437.71 440.09 22828226
20040618 439.29 443.27 438.50 438.50 23495284
20040621 441.68 441.68 435.32 437.71 17313394
20040622 436.12 436.91 429.76 432.15 34802900
20040623 433.73 434.53 428.97 429.76 24155040
20040624 433.73 434.53 425.00 428.17 44228052
20040625 425.79 429.76 425.00 427.38 22931452
20040628 426.58 435.32 425.00 432.15 23658932
20040629 430.56 430.56 422.61 427.38 38013936
20040630 426.58 428.97 420.23 420.23 37770352
20040701 422.61 425.79 415.46 415.46 38780064
20040702 417.05 419.44 411.49 415.46 42977904
20040705 415.46 419.44 413.87 416.26 13798851
20040706 417.85 418.64 409.11 410.70 36609580
20040707 411.49 416.26 405.93 406.73 37444568
20040708 405.93 413.87 413.08 413.08 40476220
20040709 412.29 415.46 409.11 415.46 23804328
20040712 414.67 418.64 409.11 409.90 21508716
20040713 413.08 414.67 409.90 413.08 18919542
20040714 412.29 413.87 406.73 413.08 29137888
20040715 412.29 413.08 402.75 402.75 31999222
20040716 404.34 405.93 400.37 403.55 33541672
20040719 403.55 408.31 401.16 401.96 26156966
20040720 401.16 407.52 398.78 405.93 40893900
20040721 409.11 413.08 407.52 409.90 29206242
20040722 406.73 406.73 399.58 399.58 31105448
20040723 401.96 407.52 395.60 399.58 45509548
20040726 397.99 400.37 396.40 397.19 26151174
20040727 399.58 405.14 398.78 401.16 27335614
20040728 404.34 412.29 402.75 409.11 38615408
20040729 409.90 417.05 409.90 413.08 24836448
20040730 413.08 413.87 407.52 409.11 20563960
20040802 407.52 413.87 405.93 412.29 19780964
20040803 410.70 411.49 394.81 399.58 85725192
20040804 397.99 407.52 397.19 405.14 41296728
20040805 405.14 407.52 401.16 404.34 26549974
20040806 401.16 401.16 395.60 397.19 43685244
20040809 397.19 401.16 392.43 397.19 23717090
20040810 400.37 400.37 393.22 397.19 20001134
20040811 409.36 409.36 402.78 402.78 33938264
20040812 401.96 406.07 401.96 401.96 25365560
20040813 401.96 405.25 399.49 401.14 23860094
20040816 401.14 411.82 399.49 408.54 35843120
20040817 408.54 411.00 406.07 409.36 32791312
20040818 407.71 411.00 406.07 411.00 32157130
20040819 413.47 418.40 413.47 414.29 37147980
20040820 414.29 420.04 414.29 418.40 17956718
20040823 420.87 423.33 418.40 418.40 18643332
20040824 418.40 423.33 417.58 420.87 19381042
20040825 421.69 424.98 419.22 421.69 20548068
20040826 422.51 429.09 420.87 429.09 31180128
20040827 429.09 431.55 426.62 429.91 20892104
20040830 429.91 429.91 429.91 429.91 0
20040831 428.26 429.09 423.33 423.33 30379280
20040901 425.80 430.73 424.98 429.91 23086010
20040902 429.09 437.31 428.26 434.84 26091590
20040903 433.20 437.31 431.55 436.48 24068366
20040906 435.66 438.95 434.02 435.66 17744918
20040907 434.84 438.95 432.37 438.13 18361096
20040908 434.84 441.42 434.02 437.31 29803614
20040909 425.80 429.91 423.33 429.09 94693048
20040910 429.09 430.73 427.44 429.09 27013970
20040913 429.09 431.55 424.98 428.26 27191706
20040914 427.44 429.09 424.98 426.62 22455114
20040915 427.44 434.02 425.80 425.80 45233340
20040916 428.26 429.09 424.98 426.62 32641070
20040917 425.80 432.37 423.33 428.26 43859380
20040920 425.80 429.91 424.98 428.26 30310912
20040921 429.09 434.02 426.62 432.37 35025972
20040922 433.20 441.42 431.55 435.66 47171164
20040923 434.02 438.13 433.20 436.48 39900400
20040924 436.48 443.88 436.48 442.24 32371972
20040927 441.42 443.06 433.20 435.66 24397804
20040928 434.84 438.95 433.20 438.13 15585441
20040929 439.77 443.06 437.31 437.31 24230164
20040930 440.59 441.42 434.84 436.48 33784616
20041001 438.13 446.35 437.31 443.88 38088972
20041004 446.35 450.46 445.53 447.99 28582696
20041005 448.81 454.57 446.35 452.92 37798100
20041006 453.75 456.21 448.81 455.39 27515670
20041007 457.03 459.50 452.92 457.86 33328900
20041008 455.39 461.97 454.57 457.86 24881012
20041011 459.50 459.50 454.57 457.03 17026310
20041012 455.39 457.03 446.35 447.99 20290526
20041013 447.17 452.92 444.70 444.70 25858502
20041014 443.06 448.81 443.06 443.88 28995468
20041015 442.24 443.88 438.13 440.59 22337838
20041018 439.77 443.06 436.48 439.77 19127150
20041019 443.06 447.17 442.24 444.70 23551092
20041020 442.24 442.24 436.48 440.59 26073950
20041021 441.42 443.88 434.02 437.31 28821260
20041022 436.48 439.77 436.48 436.48 21838328
20041025 434.84 434.84 429.09 432.37 23252798
20041026 434.02 435.66 430.73 433.20 14268173
20041027 435.66 438.13 432.37 436.48 15399189
20041028 438.95 445.53 437.31 443.06 24510698
20041029 442.24 444.70 438.95 438.95 23723842
20041101 441.42 450.46 439.77 447.99 19175690
20041102 450.46 452.10 447.99 450.46 18585790
20041103 454.57 455.39 451.28 453.75 19997340
20041104 451.28 453.75 448.81 452.92 18109272
20041105 455.39 456.21 450.46 451.28 19881648
20041108 452.10 452.10 442.24 445.53 28617854
20041109 444.70 447.17 441.42 443.06 33197880
20041110 443.88 451.28 443.88 445.53 27819562
20041111 446.35 452.92 444.70 450.46 20346000
20041112 450.46 454.57 447.17 448.81 24778458
20041115 449.64 453.75 445.53 447.99 22207182
20041116 447.99 449.64 443.88 445.53 25511180
20041117 446.35 448.81 443.06 447.17 27709222
20041118 447.17 452.10 444.70 451.28 23436494
20041119 449.64 455.39 447.99 447.99 28165424
20041122 447.17 449.64 441.42 447.17 22861924
20041123 451.28 451.28 442.24 443.88 23218978
20041124 444.70 446.35 438.13 442.24 33056882
20041125 441.42 446.35 440.59 445.53 14007712
20041126 444.70 446.35 440.59 445.53 9790581
20041129 443.06 452.92 443.06 444.70 20854270
20041130 444.70 447.99 439.77 439.77 36482900
20041201 441.42 453.75 440.59 451.28 33726588
20041202 453.75 458.68 452.92 456.21 28382698
20041203 457.86 463.61 452.92 457.03 35454072
20041206 457.03 458.68 452.10 456.21 18234576
20041207 458.68 460.32 451.28 452.92 24512644
20041208 450.46 453.75 447.99 449.64 23180778
20041209 454.57 460.32 454.57 457.03 47200116
20041210 460.32 462.79 457.86 459.50 23582966
20041213 457.86 472.65 457.86 471.01 54504580
20041214 474.30 475.12 461.97 464.43 29648384
20041215 466.90 475.12 463.61 466.90 29264932
20041216 468.54 467.72 465.25 467.72 22681268
20041217 470.19 470.19 463.61 467.72 32992650
20041220 470.19 472.65 465.25 471.01 19133112
20041221 471.83 473.47 467.72 468.54 23480898
20041222 470.19 478.41 470.19 475.94 21270326
20041223 475.94 477.58 471.83 471.83 10811135
20041224 474.30 477.58 473.47 475.94 3969566
20041227 475.94 475.94 475.94 475.94 0
20041228 475.94 475.94 475.94 475.94 0
20041229 471.83 479.23 471.83 479.23 12428280
20041230 479.23 480.87 477.58 479.23 7163953
20041231 479.23 479.23 476.76 479.23 2769085
20050103 479.23 479.23 479.23 479.23 0
20050104 478.41 486.63 478.41 484.16 25173104
20050105 481.69 482.52 475.94 480.05 20957554
20050106 481.69 484.16 478.41 479.23 22361074
20050107 477.58 485.80 477.58 485.80 32239854
20050110 486.63 486.63 483.34 484.16 18848076
20050111 485.80 488.27 483.34 484.98 24347560
20050112 484.98 485.80 473.47 478.41 31964308
20050113 480.05 480.87 472.65 475.94 24243668
20050114 474.30 475.12 467.72 474.30 32325986
20050117 475.94 480.87 474.30 479.23 14530581
20050118 479.23 479.23 471.01 475.94 16175827
20050119 477.58 479.23 474.30 475.12 16440181
20050120 473.47 475.94 471.01 475.12 14388246
20050121 478.41 478.41 474.30 477.58 21983826
20050124 475.12 481.69 473.47 481.69 21721418
20050125 480.05 484.98 479.23 482.52 29912616
20050126 482.52 482.52 474.30 476.76 21887598
20050127 474.30 481.69 472.65 480.87 56854688
20050128 483.34 484.16 477.58 480.87 33792644
20050131 484.16 484.98 481.69 481.69 23431142
20050201 483.34 484.98 482.52 484.98 24854248
20050202 484.98 485.80 480.05 484.98 37059536
20050203 484.16 484.98 477.58 480.05 32079272
20050204 482.52 482.52 477.58 480.05 24214592
20050207 484.16 484.16 480.05 484.16 23355838
20050208 484.16 485.80 479.23 481.69 29263106
20050209 481.69 483.34 480.87 480.87 23565692
20050210 480.87 495.67 480.05 491.56 46150976
20050211 494.02 503.07 500.60 500.60 36346036
20050214 499.78 504.71 498.13 501.42 29848140
20050215 499.78 500.60 495.67 498.96 21550374
20050216 498.96 498.96 492.38 495.67 20985656
20050217 494.85 501.42 494.85 497.31 23595984
20050218 496.49 503.07 494.85 499.78 25122860
20050221 503.07 503.07 497.31 498.96 16043468
20050222 498.13 494.85 492.38 494.85 25817260
20050223 491.56 495.67 489.91 495.67 35951880
20050224 498.13 500.60 486.63 489.09 63295776
20050225 489.91 492.38 484.16 485.80 33779872
20050228 487.45 492.38 487.45 488.27 35855652
20050301 489.91 494.85 488.27 493.20 33259436
20050302 494.85 494.85 488.27 494.02 27300464
20050303 492.38 492.38 488.27 490.74 22183582
20050304 494.02 494.02 485.80 491.56 30780982
20050307 494.02 494.02 487.45 489.91 23672382
20050308 491.56 492.38 486.63 488.27 29839746
20050309 514.06 514.06 507.00 508.76 40136404
20050310 505.23 507.00 501.70 501.70 34611240
20050311 506.11 506.11 499.05 499.93 32667774
20050314 501.70 506.11 497.28 505.23 37008248
20050315 506.11 510.53 503.46 505.23 30834808
20050316 504.35 507.88 499.93 501.70 30387720
20050317 502.58 502.58 495.51 497.28 29472482
20050318 497.28 499.93 495.51 497.28 24182354
20050321 497.28 499.05 494.63 494.63 19447098
20050322 494.63 497.28 490.21 495.51 42707764
20050323 490.21 493.75 488.45 492.86 38765356
20050324 492.86 497.28 491.98 495.51 19296974
20050325 495.51 495.51 495.51 495.51 0
20050328 495.51 495.51 495.51 495.51 0
20050329 494.63 497.28 491.98 495.51 20556162
20050330 493.75 494.63 491.10 493.75 17346944
20050331 492.86 501.70 492.86 495.51 32820956
20050401 494.63 499.05 491.98 494.63 26103856
20050404 493.75 494.63 486.68 489.33 20289878
20050405 491.10 491.98 486.68 490.21 21819312
20050406 491.98 494.63 489.33 492.86 17861962
20050407 492.86 499.05 491.98 496.40 25577968
20050408 499.05 502.58 497.28 499.93 21933434
20050411 496.40 497.28 489.33 491.10 35454924
20050412 489.33 491.10 484.03 486.68 38010208
20050413 489.33 492.86 487.56 491.98 29012486
20050414 489.33 490.21 484.03 484.91 36687168
20050415 481.38 484.03 477.85 480.50 27399838
20050418 474.31 475.20 468.13 473.43 39647084
20050419 475.20 478.73 471.67 476.08 30615056
20050420 476.96 477.85 468.13 472.55 34630484
20050421 470.78 475.20 469.90 471.67 30590036
20050422 475.20 476.96 473.43 474.31 18465178
20050425 475.20 476.08 471.67 475.20 17459594
20050426 476.08 476.08 465.48 469.02 40339740
20050427 467.25 469.90 460.18 465.48 32964288
20050428 467.25 468.13 459.30 467.25 36610520
20050429 464.60 469.02 461.07 462.83 29754616
20050502 462.83 462.83 462.83 462.83 0
20050503 466.37 470.78 461.95 470.78 27171142
20050504 471.67 474.31 468.13 473.43 20914038
20050505 474.31 483.15 473.43 477.85 34495532
20050506 477.85 481.38 476.96 480.50 16717689
20050509 483.15 483.15 476.08 481.38 21459172
20050510 482.26 484.03 474.31 477.85 29028676
20050511 477.85 480.50 472.55 478.73 34719812
20050512 480.50 487.56 480.50 484.03 30076942
20050513 482.26 484.91 479.61 483.15 17904758
20050516 482.26 483.15 477.85 480.50 14692596
20050517 482.26 482.26 478.73 480.50 13085383
20050518 482.26 484.91 480.50 484.03 24568194
20050519 484.91 487.56 482.26 484.91 24766096
20050520 482.26 483.15 479.61 482.26 19450722
20050523 481.38 487.56 481.38 486.68 17317734
20050524 485.80 490.21 485.80 488.45 17022580
20050525 488.45 489.33 484.91 487.56 14288868
20050526 479.61 481.38 469.90 472.55 60591804
20050527 472.55 475.20 469.02 475.20 25348478
20050530 475.20 475.20 475.20 475.20 0
20050531 476.96 477.85 473.43 475.20 27600456
20050601 475.20 479.61 475.20 479.61 27678122
20050602 478.73 481.38 477.85 479.61 18255728
20050603 479.61 479.61 479.61 479.61 0
20050606 477.85 477.85 472.55 476.08 17509408
20050607 476.08 482.26 476.08 481.38 23497398
20050608 480.50 491.10 477.85 486.68 47974456
20050609 487.56 488.45 484.03 484.91 20240064
20050610 487.56 491.10 484.91 484.91 22055594
20050613 484.91 488.45 483.15 486.68 15448539
20050614 485.80 491.98 484.91 491.10 19371924
20050615 491.10 497.28 489.33 490.21 27924706
20050616 494.63 494.63 485.80 487.56 20680700
20050617 486.68 495.51 486.68 491.10 36430392
20050620 489.33 490.21 483.15 488.45 20307540
20050621 488.45 492.86 487.56 490.21 18527898
20050622 490.21 498.16 489.33 495.51 29145740
20050623 496.40 505.23 496.40 504.35 46858596
20050624 500.81 507.00 500.81 505.23 43847960
20050627 501.70 504.35 495.51 499.05 28013354
20050628 498.16 501.70 497.28 499.93 20405698
20050629 500.81 501.70 495.51 499.05 19537558
20050630 497.28 499.93 494.63 495.51 25578420
20050701 495.51 502.58 495.51 499.05 21690132
20050704 499.93 500.81 496.40 497.28 13620781
20050705 498.16 500.81 493.75 496.40 18782408
20050706 498.16 500.81 494.63 499.05 20448494
20050707 499.05 499.05 476.96 491.98 47354032
20050708 496.40 499.93 492.86 499.93 16889438
20050711 502.58 506.11 500.81 503.46 18443892
20050712 503.46 507.88 501.70 505.23 23700508
20050713 507.88 513.18 506.11 511.41 29848812
20050714 514.06 522.01 513.18 520.24 91716776
20050715 521.13 521.13 510.53 515.83 82864200
20050718 515.83 516.71 510.53 512.30 49014568
20050719 514.95 514.95 503.46 507.00 87354232
20050720 507.88 509.65 501.70 505.23 67790752
20050721 507.88 510.53 500.81 506.11 43144096
20050722 504.35 508.76 503.46 507.00 30796768
20050725 508.76 510.53 502.58 506.11 25491584
20050726 504.35 507.88 503.46 504.35 22451284
20050727 502.58 503.46 498.16 502.58 52671896
20050728 502.58 506.11 499.93 501.70 49303608
20050729 503.46 503.46 494.63 498.16 70260896
20050801 499.05 502.58 497.28 500.81 32489460
20050802 500.81 506.11 499.05 503.46 54922628
20050803 505.23 505.23 496.40 500.81 44285992
20050804 489.33 491.98 473.43 478.73 241307968
20050805 478.73 487.56 475.20 484.91 106907640
20050808 484.91 487.56 475.20 476.96 85582072
20050809 477.85 477.85 469.02 476.08 116161000
20050810 490.19 506.68 488.36 489.28 47698324
20050811 487.44 492.02 484.69 488.36 72099408
20050812 489.28 495.69 489.28 492.02 54247984
20050815 490.19 496.61 489.28 491.11 38537684
20050816 492.94 496.61 492.94 492.94 39733868
20050817 491.11 496.61 489.28 490.19 45187752
20050818 499.35 507.60 497.52 498.44 99360104
20050819 501.19 503.94 499.35 501.19 40067404
20050822 501.19 503.02 499.35 502.10 38668760
20050823 502.10 504.85 498.44 503.94 45324724
20050824 503.02 505.77 501.19 501.19 44484448
20050825 499.35 499.35 492.02 494.77 39012120
20050826 493.86 496.61 492.02 492.02 32851000
20050829 492.02 492.02 492.02 492.02 0
20050830 492.02 496.61 491.11 492.02 27640720
20050831 492.02 495.69 490.19 494.77 60351256
20050901 495.69 497.52 493.86 497.52 35874208
20050902 497.52 498.44 491.11 492.94 44626768
20050905 493.86 497.52 492.94 495.69 30087552
20050906 497.52 501.19 494.77 498.44 46945248
20050907 501.19 503.94 499.35 502.10 35008172
20050908 501.19 502.10 498.44 500.27 24212928
20050909 500.27 502.10 496.61 500.27 22072018
20050912 500.27 501.19 495.69 496.61 25061062
20050913 497.52 497.52 489.28 492.02 69675392
20050914 492.94 493.86 488.36 491.11 50434160
20050915 490.19 491.11 488.36 490.19 39668276
20050916 488.36 490.19 487.44 487.44 98806648
20050919 488.36 491.11 486.53 490.19 47181540
20050920 491.11 491.11 485.61 487.44 67009840
20050921 484.69 486.53 476.45 481.03 78740640
20050922 478.28 484.69 476.45 483.78 47167568
20050923 486.53 486.53 480.11 481.95 78403176
20050926 488.36 492.94 487.44 491.11 95994960
20050927 489.28 494.77 488.36 492.94 50956400
20050928 492.94 496.61 492.94 496.61 43008972
20050929 496.61 497.52 490.19 491.11 52931744
20050930 493.86 495.69 488.36 491.11 48095052
20051003 492.02 495.69 490.19 493.86 44455852
20051004 493.86 497.52 491.11 497.52 45893020
20051005 495.69 496.61 491.11 492.02 38575772
20051006 491.11 491.11 483.78 484.69 44500928
20051007 483.78 488.36 482.86 484.69 38019920
20051010 484.69 490.19 484.69 486.53 32106114
20051011 486.53 497.52 485.61 489.28 53487268
20051012 488.36 490.19 484.69 485.61 45705516
20051013 486.53 486.53 478.28 481.95 35713880
20051014 482.86 484.69 477.36 482.86 41087436
20051017 485.61 485.61 474.62 478.28 52533052
20051018 479.20 480.11 471.87 474.62 30646572
20051019 473.70 474.62 461.79 464.54 73288072
20051020 470.95 472.78 464.54 467.29 48630824
20051021 465.45 472.78 464.54 470.95 58342736
20051024 473.70 477.36 470.95 475.53 32441832
20051025 477.36 481.03 473.70 477.36 39817472
20051026 479.20 480.11 473.70 479.20 33431086
20051027 476.45 476.45 470.03 472.78 27270950
20051028 472.78 472.78 462.70 470.03 33897552
20051031 472.78 478.28 470.95 477.36 39635640
20051101 476.45 483.78 472.78 480.11 40929724
20051102 481.03 492.94 480.11 489.28 75758360
20051103 492.02 498.44 490.19 498.44 69293616
20051104 498.44 500.27 493.86 496.61 48099960
20051107 498.44 501.19 496.61 500.27 41425444
20051108 502.10 505.77 497.52 501.19 45952504
20051109 501.19 503.02 495.69 497.52 29646184
20051110 499.35 502.10 496.61 498.44 38055280
20051111 503.02 510.35 503.02 508.52 81173176
20051114 508.52 509.43 503.94 508.52 45746336
20051115 506.68 511.27 505.77 509.43 44442320
20051116 510.35 512.18 504.85 510.35 60345036
20051117 510.35 514.01 509.43 509.43 49728780
20051118 511.27 517.68 510.35 513.10 38900796
20051121 514.01 521.34 514.01 517.68 45180984
20051122 517.68 519.51 514.01 516.76 28470736
20051123 516.76 521.34 515.85 516.76 27580692
20051124 517.68 517.68 510.35 515.85 25321146
20051125 516.76 518.60 514.01 517.68 19749608
20051128 518.60 521.34 509.43 510.35 41030900
20051129 509.43 515.85 503.94 512.18 39615560
20051130 512.18 512.18 503.02 503.02 50825756
20051201 506.68 514.01 503.94 511.27 39808628
20051202 511.27 513.10 506.68 512.18 42655900
20051205 512.18 513.10 507.60 508.52 31121880
20051206 512.18 522.26 512.18 520.43 69278880
20051207 521.34 525.01 518.60 522.26 67179552
20051208 509.43 523.18 507.60 515.85 86946512
20051209 516.76 516.76 511.27 514.01 50343900
20051212 514.01 521.34 514.01 517.68 54201488
20051213 519.51 521.34 514.93 518.60 46058372
20051214 521.34 527.76 518.60 525.93 61629952
20051215 527.76 527.76 519.51 521.34 47850576
20051216 523.18 532.34 520.43 531.42 87628864
20051219 532.34 533.26 528.67 530.51 27384128
20051220 529.59 533.26 526.84 532.34 52770760
20051221 533.26 544.25 531.42 541.50 82719920
20051222 539.67 543.33 536.92 539.67 26673730
20051223 542.42 542.42 538.75 542.42 5596968
20051226 542.42 542.42 542.42 542.42 0
20051227 542.42 542.42 542.42 542.42 0
20051228 542.42 547.00 537.84 539.67 22327626
20051229 542.42 544.25 537.84 539.67 10920866
20051230 541.50 541.50 533.26 535.09 7271519
20060102 535.09 535.09 535.09 535.09 0
20060103 539.67 549.75 538.75 549.75 75387608
20060104 552.50 558.91 549.75 555.25 70369744
20060105 555.25 556.16 547.92 547.92 71850680
20060106 548.83 550.66 547.00 550.66 38726496
20060109 550.66 550.66 543.33 547.00 59617936
20060110 547.92 549.75 540.59 542.42 50099972
20060111 547.00 551.58 546.08 549.75 45516704
20060112 550.66 552.50 544.25 546.08 32005594
20060113 546.08 548.83 543.33 545.17 38766444
20060116 545.17 545.17 536.92 539.67 27811088
20060117 535.09 537.84 533.26 536.00 60418812
20060118 530.51 532.34 526.84 531.42 40824840
20060119 533.26 537.84 532.34 532.34 37821280
20060120 532.34 534.17 528.67 529.59 69762376
20060123 525.01 529.59 521.34 528.67 36322448
20060124 531.42 531.42 519.51 519.51 53782604
20060125 522.26 526.84 521.34 524.09 49548588
20060126 526.84 532.34 524.09 524.09 58417168
20060127 526.84 536.00 526.84 534.17 67813664
20060130 532.34 534.17 528.67 532.34 41386592
20060131 532.34 536.00 528.67 530.51 37824884
20060201 529.59 539.67 525.93 536.00 55495684
20060202 537.84 541.50 529.59 530.51 55694536
20060203 531.42 536.92 524.09 531.42 55692680
20060206 531.42 537.84 531.42 533.26 39097248
20060207 531.42 536.00 526.84 534.17 45952504
20060208 532.34 535.09 528.67 532.34 33108792
20060209 534.17 549.75 534.17 545.17 71047072
20060210 543.33 547.92 538.75 538.75 46989780
20060213 541.50 541.50 536.92 540.59 37905212
20060214 543.33 546.08 537.84 541.50 44096672
20060215 542.42 543.33 536.00 538.75 41162088
20060216 542.42 543.33 537.84 540.59 37568076
20060217 541.50 548.83 540.59 545.17 40712864
20060220 544.25 548.83 543.33 545.17 19183494
20060221 547.92 553.41 544.25 544.25 49375272
20060222 543.33 556.16 542.42 554.33 47143776
20060223 553.41 568.99 552.50 560.74 110687840
20060224 564.41 573.57 564.41 567.16 75478200
20060227 578.15 579.07 564.41 567.16 66091416
20060228 591.89 594.64 581.82 582.73 152171344
20060301 587.31 592.81 585.48 590.06 69169632
20060302 591.89 595.56 579.07 585.48 74287248
20060303 586.40 586.40 575.40 581.82 37209984
20060306 583.65 589.15 582.73 585.48 49514756
20060307 582.73 588.23 580.90 580.90 63273180
20060308 619.00 619.00 609.00 617.00 51248300
20060309 622.00 622.00 613.00 616.00 44876600
20060310 613.00 620.00 608.00 620.00 47621700
20060313 620.00 623.00 614.00 620.00 41563100
20060314 619.00 620.00 614.00 615.00 44619400
20060315 618.00 619.00 609.00 615.00 43324700
20060316 618.00 623.00 610.00 623.00 51626200
20060317 622.00 629.00 617.00 619.00 54300600
20060320 619.00 626.00 612.00 613.00 41119700
20060321 615.00 615.00 606.00 611.00 45650400
20060322 611.00 619.00 607.00 617.00 36275300
20060323 619.00 627.00 614.00 616.00 59288200
20060324 616.00 623.00 616.00 622.00 50481000
20060327 624.00 626.00 612.00 614.00 45291300
20060328 613.00 620.00 612.00 613.00 55991000
20060329 613.00 623.00 611.00 617.00 75430096
20060330 631.00 636.00 626.00 631.00 72245800
20060331 630.00 632.00 623.00 624.00 28668600
20060403 629.00 629.00 621.00 625.00 35301500
20060404 622.00 624.00 617.00 622.00 37086700
20060405 625.00 625.00 616.00 617.00 39923000
20060406 621.00 621.00 614.00 617.00 27910800
20060407 617.00 619.00 614.00 614.00 48431800
20060410 616.00 618.00 608.00 618.00 44604100
20060411 617.00 623.00 608.00 610.00 69331904
20060412 611.00 615.00 604.00 611.00 33704400
20060413 612.00 615.00 607.00 612.00 17700400
20060414 612.00 612.00 612.00 612.00 0
20060417 612.00 612.00 612.00 612.00 0
20060418 613.00 613.00 604.00 605.00 26090400
20060419 609.00 616.00 604.00 607.00 53894000
20060420 609.00 610.00 603.00 605.00 51917600
20060421 607.00 608.00 604.00 605.00 38244500
20060424 605.00 606.00 596.00 596.00 40504000
20060425 598.00 602.00 593.00 595.00 45537800
20060426 597.00 605.00 597.00 602.00 31074400
20060427 605.00 606.00 595.00 601.00 41783600
20060428 601.00 602.00 593.00 596.00 51590200
20060501 596.00 596.00 596.00 596.00 0
20060502 599.00 607.00 599.00 603.00 53125900
20060503 604.00 607.00 602.00 602.00 34157400
20060504 605.00 610.00 604.00 608.00 43430800
20060505 609.00 614.00 604.00 612.00 34152800
20060508 616.00 618.00 606.00 609.00 34629500
20060509 609.00 612.00 603.00 606.00 32062700
20060510 609.00 612.00 602.00 603.00 33812100
20060511 605.00 605.00 595.00 597.00 34326600
20060512 597.00 597.00 583.00 584.00 49832900
20060515 581.00 584.00 564.00 579.00 54021800
20060516 577.00 582.00 573.00 578.00 38632700
20060517 581.00 582.00 549.00 559.00 48894300
20060518 561.00 581.00 550.00 563.00 60617200
20060519 562.00 583.00 558.00 564.00 39880700
20060522 563.00 572.00 551.00 561.00 54439300
20060523 561.00 574.00 559.00 569.00 65120300
20060524 563.00 570.00 560.00 564.00 61327800
20060525 564.00 570.00 560.00 565.00 58142900
20060526 568.00 579.00 566.00 578.00 39910800
20060529 578.00 578.00 578.00 578.00 0
20060530 576.00 580.00 560.00 566.00 50604800
20060531 561.00 581.00 561.00 574.00 56276100
20060601 574.00 589.00 568.00 588.00 69105296
20060602 593.00 614.00 588.00 593.00 63567200
20060605 594.00 595.00 585.00 592.00 32930100
20060606 586.00 588.00 582.00 587.00 42833300
20060607 590.00 594.00 581.00 590.00 58467700
20060608 579.00 589.00 577.00 579.00 48251600
20060609 583.00 596.00 579.00 595.00 73680304
20060612 594.00 600.00 588.00 590.00 52289400
20060613 576.00 593.00 561.00 573.00 87681600
20060614 572.00 573.00 559.00 565.00 78781200
20060615 568.00 578.00 568.00 574.00 60029600
20060616 584.00 590.00 574.00 578.00 95390800
20060619 584.00 584.00 577.00 579.00 23146000
20060620 575.00 579.00 571.00 579.00 26165100
20060621 580.00 584.00 558.00 581.00 33637200
20060622 585.00 587.00 575.00 576.00 24739200
20060623 575.00 580.00 568.00 574.00 42038900
20060626 576.00 577.00 571.00 573.00 45893900
20060627 576.00 577.00 570.00 571.00 29268800
20060628 568.00 575.00 567.00 573.00 34995900
20060629 578.00 583.00 576.00 583.00 41367900
20060630 586.00 595.00 585.00 592.00 51755100
20060703 595.00 595.00 590.00 593.00 18371400
20060704 591.00 595.00 587.00 594.00 18037200
20060705 593.00 593.00 585.00 588.00 23821000
20060706 588.00 594.00 586.00 589.00 28994100
20060707 589.00 590.00 583.00 584.00 27015500
20060710 584.00 588.00 582.00 587.00 18194000
20060711 586.00 588.00 578.00 581.00 15603000
20060712 583.00 585.00 571.00 575.00 40133900
20060713 574.00 574.00 563.00 567.00 33884700
20060714 563.00 569.00 556.00 558.00 26737900
20060717 558.00 564.00 552.00 559.00 33738400
20060718 556.00 561.00 552.00 556.00 34246900
20060719 559.00 569.00 555.00 567.00 48692300
20060720 568.00 574.00 562.00 564.00 33540000
20060721 563.00 563.00 552.00 557.00 31345800
20060724 558.00 571.00 557.00 567.00 25317400
20060725 567.00 570.00 563.00 567.00 29068300
20060726 569.00 574.00 566.00 569.00 37722000
20060727 575.00 580.00 572.00 578.00 27490000
20060728 577.00 589.00 573.00 584.00 38535900
20060731 582.00 586.00 578.00 580.00 26701100
20060801 582.00 582.00 566.00 573.00 27302500
20060802 575.00 580.00 572.00 577.00 23543400
20060803 577.00 577.00 577.00 577.00 0
20060804 572.00 581.00 568.00 578.00 46205800
20060807 574.00 579.00 572.00 574.00 25063000
20060808 579.00 581.00 573.00 573.00 45440100
20060809 578.00 580.00 567.00 580.00 37822800
20060810 574.00 581.00 570.00 580.00 28609400
20060811 582.00 582.00 575.00 576.00 25915700
20060814 583.00 587.00 579.00 586.00 25082500
20060815 586.00 593.00 582.00 590.00 36855400
20060816 587.00 591.00 580.00 584.00 36263800
20060817 587.00 590.00 582.00 589.00 25307100
20060818 589.00 591.00 585.00 586.00 26488800
20060821 587.00 590.00 581.00 587.00 22266100
20060822 588.00 594.00 586.00 590.00 29800500
20060823 592.00 593.00 585.00 588.00 25487400
20060824 590.00 590.00 583.00 588.00 25348400
20060825 590.00 594.00 584.00 587.00 25026900
20060828 587.00 587.00 587.00 587.00 0
20060829 591.00 594.00 589.00 591.00 29443500
20060830 593.00 600.00 590.00 597.00 34091100
20060831 599.00 601.00 589.00 593.00 37142700
20060901 597.00 600.00 592.00 597.00 26106100
20060904 597.00 604.00 597.00 603.00 22264900
20060905 604.00 604.00 599.00 602.00 28491200
20060906 602.00 606.00 601.00 602.00 37601400
20060907 599.00 601.00 591.00 595.00 38921400
20060908 597.00 599.00 593.00 595.00 19831200
20060911 593.00 596.00 589.00 595.00 18785900
20060912 597.00 604.00 593.00 602.00 35938400
20060913 605.00 607.00 600.00 600.00 24385300
20060914 601.00 606.00 597.00 600.00 27627300
20060915 601.00 603.00 598.00 601.00 48981900
20060918 603.00 606.00 598.00 598.00 18710800
20060919 599.00 599.00 586.00 588.00 51374800
20060920 590.00 595.00 585.00 592.00 54105100
20060921 594.00 599.00 590.00 594.00 46405100
20060922 591.00 591.00 584.00 588.00 43807100
20060925 592.00 594.00 586.00 589.00 49802100
20060926 592.00 597.00 590.00 594.00 35300700
20060927 597.00 600.00 594.00 596.00 35921700
20060928 596.00 604.00 595.00 603.00 42591300
20060929 605.00 616.00 605.00 612.00 71851600
20061002 615.00 615.00 605.00 608.00 46339600
20061003 606.00 610.00 600.00 610.00 46968200
20061004 612.00 620.00 612.00 618.00 58983300
20061005 623.00 630.00 618.00 622.00 58904000
20061006 621.00 628.00 620.00 623.00 42487700
20061009 621.00 628.00 621.00 627.00 36223200
20061010 629.00 630.00 622.00 630.00 65614800
20061011 629.00 632.00 625.00 630.00 40855800
20061012 631.00 637.00 629.00 635.00 37151400
20061013 635.00 645.00 632.00 639.00 41888200
20061016 638.00 641.00 635.00 636.00 37781400
20061017 637.00 637.00 623.00 627.00 44463400
20061018 631.00 631.00 622.00 627.00 33964100
20061019 625.00 626.00 619.00 622.00 32991000
20061020 624.00 625.00 616.00 622.00 34411000
20061023 624.00 629.00 619.00 624.00 21862100
20061024 624.00 628.00 620.00 624.00 30166100
20061025 623.00 625.00 617.00 624.00 27343600
20061026 627.00 627.00 617.00 619.00 34811400
20061027 621.00 624.00 616.00 620.00 32312800
20061030 617.00 621.00 616.00 618.00 17731300
20061031 619.00 623.00 617.00 622.00 25154200
20061101 622.00 629.00 621.00 626.00 33266100
20061102 624.00 624.00 617.00 621.00 35945600
20061103 623.00 624.00 616.00 619.00 35334400
20061106 624.00 629.00 623.00 627.00 36303900
20061107 627.00 633.00 626.00 630.00 38748300
20061108 627.00 636.00 626.00 630.00 49629200
20061109 631.00 632.00 620.00 625.00 37248900
20061110 624.00 627.00 621.00 624.00 23256300
20061113 624.00 630.00 620.00 624.00 35856300
20061114 624.00 627.00 618.00 622.00 36686500
20061115 625.00 627.00 622.00 626.00 28985000
20061116 626.00 634.00 624.00 632.00 41499100
20061117 633.00 637.00 632.00 634.00 53599200
20061120 631.00 634.00 627.00 630.00 37334100
20061121 631.00 631.00 625.00 627.00 41004400
20061122 629.00 630.00 624.00 627.00 43533300
20061123 628.00 628.00 620.00 623.00 31635300
20061124 623.00 623.00 616.00 620.00 39400900
20061127 622.00 622.00 614.00 616.00 38741700
20061128 617.00 622.00 611.00 614.00 34702400
20061129 619.00 622.00 613.00 618.00 40146100
20061130 622.00 622.00 611.00 613.00 53540500
20061201 617.00 617.00 607.00 610.00 42800100
20061204 612.00 613.00 608.00 611.00 29727900
20061205 615.00 616.00 608.00 613.00 44424700
20061206 625.00 641.00 625.00 638.00 123897504
20061207 639.00 659.00 639.00 651.00 97217000
20061208 648.00 658.00 647.00 658.00 56934100
20061211 658.00 667.00 657.00 660.00 47158000
20061212 657.00 662.00 654.00 660.00 51963600
20061213 662.00 666.00 660.00 664.00 55412800
20061214 665.00 668.00 656.00 659.00 63318200
20061215 663.00 667.00 660.00 666.00 86207696
20061218 666.00 668.00 661.00 664.00 40491200
20061219 661.00 662.00 658.00 659.00 40338200
20061220 663.00 664.00 658.00 658.00 28566700
20061221 658.00 661.00 653.00 656.00 25385400
20061222 653.00 657.00 651.00 656.00 7748700
20061225 656.00 656.00 656.00 656.00 0
20061226 656.00 656.00 656.00 656.00 0
20061227 661.00 666.00 656.00 665.00 34830900
20061228 667.00 669.00 664.00 665.00 15700300
20061229 662.00 666.00 659.00 664.00 21175700
20070101 664.00 664.00 664.00 664.00 0
20070102 666.00 680.00 663.00 678.00 32939500
20070103 680.00 693.00 679.00 691.00 50220000
20070104 687.00 695.00 687.00 693.00 62032600
20070105 690.00 694.00 687.00 689.00 55443700
20070108 690.00 700.00 690.00 694.00 63308500
20070109 696.00 703.00 694.00 695.00 74172200
20070110 690.00 693.00 682.00 687.00 51067400
20070111 691.00 692.00 674.00 689.00 57339200
20070112 689.00 689.00 678.00 689.00 42253400
20070115 691.00 692.00 685.00 685.00 34412200
20070116 683.00 686.00 674.00 677.00 57422600
20070117 671.00 677.00 668.00 677.00 58133800
20070118 678.00 684.00 673.00 674.00 45870400
20070119 671.00 683.00 668.00 682.00 63426400
20070122 684.00 685.00 677.00 677.00 32280200
20070123 679.00 685.00 674.00 681.00 78212800
20070124 685.00 702.00 685.00 700.00 66243000
20070125 700.00 702.00 693.00 694.00 47220300
20070126 691.00 695.00 688.00 688.00 49443400
20070129 686.00 691.00 684.00 687.00 28188300
20070130 687.00 691.00 685.00 689.00 24735100
20070131 685.00 688.00 678.00 681.00 40582800
20070201 686.00 688.00 680.00 682.00 47083400
20070202 684.00 686.00 682.00 684.00 49748900
20070205 684.00 685.00 678.00 683.00 34117700
20070206 684.00 694.00 684.00 689.00 43511800
20070207 688.00 691.00 686.00 691.00 43557200
20070208 689.00 694.00 687.00 691.00 42845000
20070209 693.00 694.00 686.00 687.00 36043300
20070212 684.00 689.00 683.00 686.00 25593100
20070213 686.00 691.00 686.00 690.00 24668500
20070214 690.00 697.00 690.00 697.00 40488300
20070215 696.00 701.00 694.00 700.00 34738800
20070216 700.00 710.00 699.00 705.00 45425000
20070219 705.00 714.00 705.00 709.00 31768600
20070220 711.00 724.00 709.00 713.00 66956600
20070221 716.00 722.00 703.00 705.00 56203200
20070222 708.00 712.00 704.00 706.00 33216000
20070223 706.00 709.00 699.00 704.00 32351800
20070226 706.00 708.00 700.00 700.00 39405000
20070227 698.00 698.00 683.00 688.00 59814500
20070228 678.00 684.00 669.00 669.00 85373600
20070301 681.00 702.00 675.00 689.00 166953104
20070302 699.00 703.00 689.00 691.00 81007104
20070305 678.00 696.00 677.00 693.00 81669296
20070306 698.00 719.00 693.00 719.00 126907504
20070307 706.00 708.00 698.00 699.00 82001504
20070308 702.00 705.00 694.00 703.00 49267900
20070309 703.00 705.00 697.00 703.00 42488700
20070312 709.00 709.00 693.00 697.00 34076000
20070313 699.00 699.00 680.00 682.00 57170400
20070314 664.00 665.00 647.00 651.00 129315600
20070315 663.00 666.00 653.00 662.00 78163000
20070316 660.00 662.00 648.00 654.00 81912400
20070319 663.00 665.00 650.00 655.00 36482800
20070320 655.00 669.00 654.00 666.00 81358704
20070321 670.00 684.00 668.00 676.00 65161900
20070322 687.00 696.00 684.00 685.00 73252200
20070323 687.00 689.00 677.00 684.00 47161100
20070326 680.00 680.00 668.00 672.00 48194600
20070327 678.00 678.00 666.00 669.00 37448000
20070328 665.00 668.00 661.00 664.00 33968300
20070329 666.00 671.00 662.00 664.00 46827600
20070330 668.00 668.00 656.00 661.00 39774100
20070402 664.00 667.00 660.00 662.00 28062400
20070403 668.00 668.00 655.00 659.00 49314900
20070404 664.00 666.00 660.00 663.00 29035000
20070405 664.00 670.00 656.00 667.00 59112000
20070406 667.00 667.00 667.00 667.00 0
20070409 667.00 667.00 667.00 667.00 0
20070410 670.00 676.00 665.00 669.00 67892200
20070411 671.00 674.00 666.00 670.00 68412400
20070412 672.00 677.00 671.00 675.00 47792300
20070413 673.00 677.00 670.00 674.00 32214100
20070416 678.00 700.00 677.00 690.00 78036896
20070417 694.00 694.00 682.00 684.00 49170400
20070418 683.00 684.00 671.00 675.00 57574500
20070419 671.00 673.00 667.00 671.00 30097800
20070420 674.00 682.00 665.00 675.00 54507500
20070423 679.00 679.00 665.00 676.00 39376500
20070424 682.00 683.00 663.00 670.00 58618400
20070425 661.00 674.00 655.00 665.00 126510200
20070426 669.00 672.00 652.00 656.00 81640800
20070427 650.00 653.00 642.00 646.00 54756100
20070430 645.00 653.00 642.00 643.00 55076700
20070501 643.00 643.00 631.00 635.00 43535900
20070502 640.00 663.00 640.00 658.00 95740800
20070503 658.00 668.00 649.00 654.00 95664600
20070504 650.00 658.00 642.00 648.00 26890500
20070507 648.00 648.00 648.00 648.00 0
20070508 660.00 661.00 645.00 646.00 25339600
20070509 651.00 661.50 650.00 654.50 42082100
20070510 654.00 656.00 644.00 651.00 39257600
20070511 649.00 656.00 640.00 647.00 69830800
20070514 652.00 656.50 640.00 644.00 30064600
20070515 644.00 647.50 638.50 647.50 40269800
20070516 647.50 659.00 644.00 652.00 53880900
20070517 654.00 656.50 643.00 645.00 31354600
20070518 648.00 660.00 645.50 653.50 43782700
20070521 654.50 660.00 646.00 653.00 43302800
20070522 657.00 657.50 643.00 648.00 61927800
20070523 648.50 654.00 643.00 646.00 36399800
20070524 644.00 649.00 633.00 636.00 58059700
20070525 636.00 651.50 629.50 642.50 53457100
20070528 642.50 642.50 642.50 642.50 0
20070529 642.00 645.50 625.00 637.50 58340700
20070530 630.00 634.50 625.00 631.50 22738800
20070531 635.00 638.50 625.00 627.50 32427600
20070601 627.50 627.50 627.50 627.50 0
20070604 633.50 645.00 630.00 638.00 63851400
20070605 645.00 648.00 638.50 640.50 60072500
20070606 644.00 652.00 640.50 645.00 73646304
20070607 651.00 658.00 639.00 647.50 76188704
20070608 646.50 662.00 643.50 657.00 90955000
20070611 658.00 664.50 650.50 659.50 35540500
20070612 660.00 660.00 639.50 642.00 48081500
20070613 643.50 649.00 634.00 641.50 61352100
20070614 647.50 651.50 640.50 645.50 35420400
20070615 649.50 651.00 644.50 648.00 42749200
20070618 647.50 656.00 643.50 645.00 25921600
20070619 647.50 654.50 645.00 645.00 45642400
20070620 651.00 653.00 646.00 648.00 39151700
20070621 647.00 649.00 634.50 641.00 50015100
20070622 641.00 641.00 629.50 635.00 60684600
20070625 635.00 641.50 626.00 640.00 37248700
20070626 645.00 651.00 632.00 641.00 78982000
20070627 638.00 639.50 619.50 629.00 65151200
20070628 634.50 634.50 617.50 623.00 60317500
20070629 623.50 639.00 619.00 633.00 49210600
20070702 631.50 634.50 616.00 624.00 55787800
20070703 629.50 632.50 621.00 629.50 29809200
20070704 632.00 639.50 627.50 634.50 26121200
20070705 638.50 638.50 627.50 633.00 40227800
20070706 630.00 646.50 630.00 639.50 35806800
20070709 643.50 647.00 638.00 642.50 24516400
20070710 645.50 645.50 628.00 632.00 37905500
20070711 626.00 632.50 620.50 623.50 35826900
20070712 623.50 636.50 621.50 634.50 45391000
20070713 640.50 645.00 634.00 640.00 46388200
20070716 648.50 649.50 630.50 636.50 57710600
20070717 635.00 636.00 622.00 625.00 55089800
20070718 618.00 625.00 616.00 616.50 34309500
20070719 619.50 624.00 615.50 620.50 40628400
20070720 619.00 622.00 605.00 610.00 46689200
20070723 611.50 615.50 607.00 615.50 40180700
20070724 612.50 614.00 601.00 602.50 42188500
20070725 600.00 601.50 590.00 595.50 59266200
20070726 593.50 597.50 571.50 576.00 75053000
20070727 572.00 576.50 561.00 568.50 98758704
20070730 564.50 579.00 562.00 570.00 58953000
20070731 584.50 600.00 578.50 592.50 96103800
20070801 581.00 588.50 553.50 579.00 83130000
20070802 584.50 593.50 581.50 591.50 46152500
20070803 604.00 605.00 561.00 575.00 71721504
20070806 571.00 580.00 563.00 569.50 60776000
20070807 579.50 593.00 576.50 589.50 46442400
20070808 597.00 603.50 592.50 599.00 39796700
20070809 594.00 597.00 572.00 584.50 67292896
20070810 570.50 573.00 541.50 562.00 101157104
20070813 569.50 589.00 565.50 581.00 59704100
20070814 577.00 596.50 569.00 573.50 59935100
20070815 559.00 565.00 548.00 561.00 77432600
20070816 546.00 555.00 530.50 543.00 85798200
20070817 546.00 605.00 538.00 575.50 225102496
20070820 579.50 589.00 567.50 577.00 55166500
20070821 583.50 585.50 569.50 582.00 43391200
20070822 581.00 595.00 580.00 593.00 46100500
20070823 596.00 602.00 580.50 583.50 46850800
20070824 583.50 587.00 569.50 581.00 36850200
20070827 581.00 581.00 581.00 581.00 0
20070828 575.00 577.50 557.50 563.00 57339200
20070829 564.00 571.50 555.00 563.00 40951900
20070830 570.00 573.00 557.50 568.00 71203800
20070831 569.50 578.00 564.50 574.50 43460400
20070903 580.00 586.00 578.00 580.00 24795800
20070904 586.00 586.00 573.00 583.50 26662200
20070905 586.00 586.50 564.00 567.00 57680300
20070906 568.00 570.50 547.00 558.00 116927696
20070907 557.00 559.50 531.00 532.00 92901104
20070910 532.50 539.50 524.50 530.50 60623600
20070911 537.00 551.50 533.50 546.00 52054300
20070912 543.50 550.00 531.50 539.00 31887000
20070913 540.00 542.50 528.00 535.00 63280600
20070914 527.00 535.00 516.00 531.50 66181500
20070917 530.00 530.00 501.50 508.50 90073000
20070918 508.50 534.00 506.00 526.00 99971200
20070919 557.50 557.50 531.50 538.00 122127200
20070920 535.00 535.00 515.00 521.00 91355800
20070921 521.00 530.50 513.00 524.00 94489600
20070924 527.50 531.00 510.50 515.00 37816700
20070925 511.00 514.50 506.00 510.00 70297296
20070926 514.50 528.00 512.00 516.50 96508400
20070927 522.00 536.50 520.00 528.00 72998200
20070928 526.00 532.00 515.50 525.00 56028100
20071001 523.00 524.50 518.00 523.50 50740000
20071002 526.00 546.50 526.00 538.50 104736704
20071003 542.00 562.00 539.00 554.00 88302704
20071004 553.00 579.00 548.00 563.00 120937696
20071005 568.50 570.50 557.50 569.50 96695600
20071008 571.00 573.00 559.00 560.50 58254600
20071009 558.00 559.00 548.00 558.00 65505900
20071010 562.00 562.00 543.50 559.00 79062704
20071011 557.50 562.00 546.00 553.00 77909600
20071012 548.00 548.00 531.50 546.00 128903400
20071015 542.00 548.00 516.00 526.50 108728400
20071016 524.50 524.50 506.50 514.50 131504096
20071017 511.50 532.00 508.00 532.00 145428608
20071018 535.50 542.00 516.50 523.50 109316704
20071019 519.00 522.50 510.00 510.50 100992896
20071022 499.00 512.00 496.25 502.00 78009904
20071023 513.00 515.00 504.50 511.00 84075296
20071024 513.00 520.00 502.00 506.00 103086496
20071025 513.50 513.50 501.00 507.50 105740200
20071026 506.50 508.50 495.00 507.50 101473400
20071029 512.00 514.00 499.25 511.50 101032896
20071030 510.50 514.50 504.00 506.00 80600800
20071031 507.00 521.00 504.50 516.50 88043400
20071101 513.50 517.50 492.50 498.75 112002800
20071102 492.00 492.50 463.00 475.50 139418896
20071105 469.75 470.00 451.50 464.25 116203504
20071106 471.00 474.50 451.75 455.75 77227800
20071107 459.75 461.25 429.25 438.00 99471296
20071108 428.00 431.50 398.75 415.00 144001792
20071109 422.00 422.00 387.50 402.75 164338096
20071112 402.00 443.00 402.00 439.75 137349696
20071113 436.00 463.25 425.50 457.75 114228200
20071114 474.00 480.00 460.25 467.00 120866800
20071115 479.75 482.50 437.25 448.50 83906704
20071116 440.00 441.25 423.00 426.50 70254400
20071119 435.00 437.00 401.50 404.00 64598100
20071120 409.00 422.75 384.50 412.50 123434096
20071121 405.00 415.00 396.25 397.25 107027600
20071122 398.75 404.50 380.25 402.25 61872000
20071123 405.00 421.50 400.00 421.00 66423500
20071126 426.75 433.00 410.00 413.00 58446100
20071127 417.75 433.25 407.50 422.25 80741104
20071128 426.50 444.75 418.50 444.50 79949296
20071129 450.00 459.25 426.00 443.25 96996704
20071130 447.00 462.00 438.75 459.00 98064800
20071203 455.00 469.50 443.25 463.75 65254800
20071204 464.00 464.50 437.00 439.25 79033800
20071205 446.50 469.50 436.00 465.75 77768000
20071206 501.00 513.50 475.00 478.50 200902800
20071207 488.00 494.00 478.75 483.50 63806900
20071210 475.00 491.75 468.75 490.00 62672100
20071211 492.00 495.25 470.00 473.25 67764800
20071212 462.00 483.25 451.75 462.25 103203104
20071213 455.25 455.25 433.75 433.75 93071696
20071214 434.50 443.25 425.25 439.00 50621800
20071217 430.00 437.75 422.75 425.50 62549300
20071218 428.00 435.75 416.75 424.25 74447696
20071219 425.00 430.50 419.75 425.50 53985300
20071220 426.25 434.50 425.25 429.75 45718800
20071221 439.00 439.00 432.25 435.50 56253800
20071224 437.50 449.00 436.00 443.50 7390700
20071225 443.50 443.50 443.50 443.50 0
20071226 443.50 443.50 443.50 443.50 0
20071227 442.50 452.00 439.75 446.50 22351300
20071228 445.50 450.75 441.25 444.00 17021800
20071231 447.50 449.00 440.25 444.00 6232400
20080101 444.00 444.00 444.00 444.00 0
20080102 447.50 452.50 435.00 438.00 29639600
20080103 438.75 445.75 426.50 442.50 36524100
20080104 439.25 449.75 422.00 423.25 51625100
20080107 422.00 425.00 410.00 418.25 43870500
20080108 421.75 424.75 405.75 418.25 65533400
20080109 415.00 419.00 404.25 408.00 54956900
20080110 416.00 417.50 396.50 400.00 68981104
20080111 398.25 413.75 397.75 409.50 52817100
20080114 406.00 419.75 405.75 416.50 40950400
20080115 414.75 419.25 391.00 392.00 74010896
20080116 386.25 396.75 378.50 391.25 90926000
20080117 400.00 406.00 384.00 386.00 84933600
20080118 383.00 395.50 372.00 373.25 100775104
20080121 362.00 364.50 342.75 342.75 111540704
20080122 325.00 381.50 317.00 373.25 150732496
20080123 381.00 390.50 360.00 366.50 138798592
20080124 390.00 402.25 382.50 400.25 124829904
20080125 412.00 417.25 385.50 391.00 87107600
20080128 384.75 387.75 374.25 381.75 76844600
20080129 387.25 399.75 384.25 399.75 62578800
20080130 390.00 393.25 385.00 385.25 74596000
20080131 388.50 388.50 361.75 382.00 100131600
20080201 387.50 396.25 377.00 388.75 90724200
20080204 395.00 417.25 391.50 405.50 98496704
20080205 405.00 407.75 380.75 383.00 96938600
20080206 378.00 384.75 366.25 378.00 94468096
20080207 376.50 380.50 360.25 364.25 80888304
20080208 369.50 374.00 358.50 366.50 50234400
20080211 363.00 370.00 358.50 359.25 59506200
20080212 366.00 377.75 355.75 374.00 100468000
20080213 367.00 379.50 360.75 369.25 72628896
20080214 373.00 377.00 358.00 361.00 129903200
20080215 361.00 363.25 346.25 350.75 82977200
20080218 356.00 365.50 355.75 361.00 59518900
20080219 355.00 376.00 348.25 366.75 94341904
20080220 359.50 369.25 355.25 363.25 67247104
20080221 365.00 380.75 365.00 374.00 72387104
20080222 373.00 387.50 372.00 378.00 72847600
20080225 399.00 407.50 394.25 397.00 113097504
20080226 401.00 416.00 400.25 413.50 92398304
20080227 409.00 411.75 397.00 410.00 152199808
20080228 397.00 427.50 396.50 402.00 173336304
20080229 399.00 401.50 380.25 385.00 121308704
20080303 377.50 377.50 366.00 369.25 114591200
20080304 371.00 380.00 361.75 367.25 88134096
20080305 358.00 359.25 345.00 355.00 75959600
20080306 358.00 359.75 338.75 341.25 67758800
20080307 331.00 342.50 326.50 334.50 108550600
20080310 337.75 340.75 328.00 330.00 58413500
20080311 331.00 357.00 331.00 344.75 117351000
20080312 358.00 363.00 352.75 358.75 81320000
20080313 347.00 350.00 337.00 342.25 102584304
20080314 341.75 355.00 321.00 333.75 100263904
20080317 320.00 320.00 299.00 305.00 201182896
20080318 315.75 326.75 305.25 326.00 135058496
20080319 332.00 337.25 304.00 316.50 178161600
20080320 308.50 325.25 308.50 321.25 138375504
20080321 321.25 321.25 321.25 321.25 0
20080324 321.25 321.25 321.25 321.25 0
20080325 346.00 355.00 343.75 351.25 108484200
20080326 348.00 352.75 338.00 340.50 155771696
20080327 342.75 349.50 337.00 343.25 136835600
20080328 345.00 345.75 337.25 339.75 58265400
20080331 337.75 342.75 331.25 337.25 78699800
20080401 333.75 367.00 331.25 361.00 111657400
20080402 364.00 382.00 362.25 381.50 103096496
20080403 382.50 383.75 364.75 368.25 57849800
20080404 371.50 372.25 363.50 370.00 64575000
20080407 374.00 382.75 371.00 376.00 66921500
20080408 369.25 374.25 362.50 374.25 47552200
20080409 368.25 374.00 365.00 369.25 39922400
20080410 367.00 370.00 351.25 362.25 83872000
20080411 363.50 367.00 350.25 359.00 51994400
20080414 350.00 362.50 349.00 351.50 62904100
20080415 350.00 354.50 344.00 348.50 59733500
20080416 352.00 376.50 348.00 375.00 94111904
20080417 378.75 388.50 359.00 366.00 105525800
20080418 364.75 385.25 352.25 384.00 209290704
20080421 390.50 398.75 364.25 372.50 168837600
20080422 360.00 377.00 351.25 358.00 168597600
20080423 352.50 356.50 333.25 345.00 155531600
20080424 340.00 340.75 328.00 340.75 83006600
20080425 342.50 352.50 341.50 349.00 71519504
20080428 352.50 357.75 349.00 354.50 46543300
20080429 349.25 355.75 342.00 350.75 52816800
20080430 352.50 353.00 337.75 345.00 68051104
20080501 347.00 348.75 339.00 346.00 35656700
20080502 353.00 368.75 353.00 365.25 82224496
20080506 364.25 369.00 358.75 365.00 58550000
20080507 358.00 369.25 350.50 364.00 53724500
20080508 360.00 362.00 354.00 357.25 41582900
20080509 353.00 354.75 342.50 347.00 52858600
20080512 346.25 351.75 338.25 344.75 32322200
20080513 348.00 348.00 332.50 337.75 49792200
20080514 340.00 340.00 319.25 319.25 95511600
20080515 283.00 283.00 263.00 276.00 123670600
20080516 273.25 280.00 260.75 266.50 143520704
20080519 269.00 269.00 248.50 256.00 192952400
20080520 251.50 264.50 247.25 254.00 232974096
20080521 254.00 258.25 237.50 241.50 266657200
20080522 237.00 247.50 235.00 244.75 296752384
20080523 245.50 254.25 242.25 246.75 193275808
20080527 245.00 249.25 237.50 241.25 171500400
20080528 244.75 248.50 236.00 238.00 258661200
20080529 236.00 238.75 223.50 231.75 347181792
20080530 231.75 238.25 225.00 228.50 322509088
20080602 227.75 230.75 219.50 226.00 316385984
20080603 223.75 246.00 223.00 244.75 400987488
20080604 250.00 252.75 239.50 249.50 289118592
20080605 259.50 261.00 246.75 259.00 186416096
20080606 262.00 263.50 243.50 245.50 157460800
20080610 228.00 240.75 222.25 233.25 144954800
20080611 240.00 241.50 208.50 212.25 312573312
20080612 215.00 229.75 204.00 229.00 234541696
20080613 239.00 241.00 226.50 236.25 131288704
20080616 240.00 246.75 229.00 235.00 172378496
20080617 237.25 248.50 237.00 241.25 172760896
20080618 238.00 239.75 228.75 229.25 144890896
20080619 225.25 231.25 220.75 224.75 137662704
20080620 225.00 230.00 213.50 219.25 126946496
20080623 218.00 225.00 211.50 214.50 135149600
20080624 213.00 222.75 208.50 219.25 143470800
20080625 225.00 232.00 221.50 229.25 130741600
20080626 225.00 231.25 216.00 218.00 146901696
20080627 218.50 221.25 213.25 217.75 113647400
20080630 217.50 220.00 210.25 215.00 91075400
20080701 215.00 215.00 199.80 204.00 166188800
20080702 202.00 213.25 195.00 204.00 172215600
20080703 202.00 215.00 199.30 213.00 150464896
20080704 213.25 215.00 204.00 206.25 64396700
20080707 208.00 209.50 196.30 201.00 149777600
20080708 193.00 200.50 190.10 194.90 173224896
20080709 200.00 208.00 199.10 202.75 147264096
20080710 198.00 201.50 195.10 199.90 106060704
20080711 197.00 200.00 181.30 182.70 158199296
20080714 187.00 191.00 178.40 180.00 174987104
20080715 174.50 175.50 159.10 167.30 312086688
20080716 169.00 169.90 144.20 165.00 357036608
20080717 180.00 189.30 171.90 179.50 318628416
20080718 177.40 199.50 171.50 197.60 260080704
20080721 197.50 214.00 193.10 203.00 193776192
20080722 198.50 199.00 188.50 199.00 148720304
20080723 206.25 225.00 204.50 221.25 269025696
20080724 225.50 227.75 216.00 219.25 177237600
20080725 210.00 218.75 205.00 215.00 147568704
20080728 215.00 216.00 204.25 206.25 85745504
20080729 197.30 202.75 191.10 200.75 99717504
20080730 206.75 213.25 201.50 208.50 74807504
20080731 209.00 216.25 205.25 211.75 102668600
20080801 208.25 220.75 205.75 215.25 112190304
20080804 214.00 219.75 210.75 215.00 69275296
20080805 218.00 232.50 216.00 230.50 116041000
20080806 233.00 241.00 226.75 234.25 101222496
20080807 230.00 244.25 226.75 233.00 138243296
20080808 229.50 244.00 229.50 240.50 99191296
20080811 242.75 250.50 240.75 249.00 127570096
20080812 247.00 257.00 243.25 245.50 118980096
20080813 239.00 240.75 227.00 229.75 163066400
20080814 231.00 232.25 221.75 230.25 94779000
20080815 234.00 236.75 230.00 232.75 63262000
20080818 229.00 232.00 225.75 228.50 55265800
20080819 225.00 225.00 212.00 215.00 108415800
20080820 215.25 218.75 207.25 214.00 63347000
20080821 211.00 213.50 206.25 209.50 49990500
20080822 211.75 223.50 209.00 220.75 77716704
20080826 216.25 219.50 212.00 217.75 61591200
20080827 220.00 224.00 216.00 221.75 54797700
20080828 223.00 233.75 219.50 230.00 93407904
20080829 233.75 238.50 228.25 234.75 82272496
20080901 232.25 237.50 230.00 235.75 39729900
20080902 236.50 246.50 235.50 241.50 112718000
20080903 237.25 240.50 231.50 237.00 98672000
20080904 237.00 240.00 225.50 227.75 78199000
20080905 223.00 225.00 214.50 219.75 136865792
20080908 242.00 250.25 241.00 244.50 124107600
20080909 245.00 261.25 241.25 249.00 233216608
20080910 245.00 251.25 236.00 240.00 159503600
20080911 237.00 238.50 226.25 234.25 128160496
20080912 237.25 244.75 233.75 239.75 143877104
20080915 224.00 224.50 194.90 210.50 265841504
20080916 204.00 204.50 175.30 189.10 294572992
20080917 205.00 205.00 150.00 169.40 321204992
20080918 161.40 188.20 151.00 161.80 314986688
20080919 238.00 252.50 227.00 213.50 298901504
20080922 215.00 226.25 210.50 216.00 136974096
20080923 212.00 213.00 195.50 203.25 101572000
20080924 200.00 215.50 200.00 210.00 97885800
20080925 204.50 225.75 202.75 220.50 100354600
20080926 213.00 217.75 199.40 208.00 122641504
20080929 201.00 202.00 163.00 181.00 213170096
20080930 163.00 183.00 157.50 179.00 150218800
20081001 185.00 188.90 166.00 180.00 133913600
20081002 177.00 189.60 171.10 176.00 82973800
20081003 179.90 195.00 173.10 186.20 127521696
20081006 165.00 172.70 143.00 148.10 109193504
20081007 150.00 153.90 87.40 90.00 294736512
20081008 96.00 120.50 72.60 90.70 293091808
20081009 100.00 114.60 95.00 96.00 165326400
20081010 85.50 91.60 68.50 71.70 160659008
20081013 69.00 77.00 49.60 65.70 446255904
20081014 75.00 76.00 62.40 65.00 144090208
20081015 67.00 69.80 63.40 65.00 97777600
20081016 63.30 69.60 61.70 65.00 54952800
20081017 66.20 71.80 66.10 68.60 111344400
20081020 70.60 84.70 68.60 84.50 144713504
20081021 82.00 82.70 75.90 79.30 102180600
20081022 75.50 77.30 68.30 68.30 81011600
20081023 71.70 71.80 64.70 67.00 91177000
20081024 63.70 65.80 58.30 60.80 103507200
20081027 58.00 62.30 56.00 57.20 58783900
20081028 59.00 59.90 55.20 56.80 73681904
20081029 61.00 67.40 60.00 64.00 107472600
20081030 65.80 67.60 62.60 66.80 114545504
20081031 69.80 70.70 64.60 67.50 88199200
20081103 68.90 69.00 62.10 65.20 74300200
20081104 64.50 65.60 59.00 65.20 163717296
20081105 65.80 71.10 62.90 69.00 80458096
20081106 68.50 69.00 63.90 63.90 87463504
20081107 65.00 67.50 63.20 64.00 144560496
20081110 64.60 64.60 59.60 61.00 133666200
20081111 60.00 61.10 56.70 57.50 77761800
20081112 58.00 59.40 54.80 56.00 89637600
20081113 53.90 55.00 51.30 52.60 101640496
20081114 54.50 57.30 49.10 51.00 111577904
20081117 50.00 52.60 43.20 44.70 140478400
20081118 44.60 45.40 40.20 41.70 121712800
20081119 42.00 43.80 41.40 42.30 117552096
20081120 40.80 48.40 40.60 46.00 176680992
20081121 47.90 49.10 45.40 47.40 135914704
20081124 48.00 52.00 47.80 50.80 109195400
20081125 50.00 55.80 50.00 53.60 132983000
20081126 54.60 55.10 51.60 53.00 62736000
20081127 54.80 55.60 52.60 55.00 31769600
20081128 54.30 55.40 51.50 55.30 65406700
20081201 55.50 56.60 53.00 54.80 77694704
20081202 53.00 64.00 53.00 64.00 361676192
20081203 63.90 68.40 62.20 66.90 117124200
20081204 67.10 69.50 62.50 67.00 108388400
20081205 65.40 66.00 61.80 63.00 50808500
20081208 66.00 69.30 65.00 69.30 72174304
20081209 69.00 70.10 67.00 70.10 67880600
20081210 70.10 71.20 67.00 68.50 57400000
20081211 67.40 68.30 64.80 66.10 67668800
20081212 61.70 61.90 52.70 56.10 121188896
20081215 57.50 58.50 52.80 54.00 69239400
20081216 54.50 55.30 51.70 53.00 80391504
20081217 55.00 55.00 49.00 50.50 75293000
20081218 51.50 51.80 44.90 46.50 100455400
20081219 46.10 48.50 41.30 43.40 130494896
20081222 41.30 44.00 40.20 41.40 74272800
20081223 42.50 44.10 41.50 43.30 49672600
20081224 44.00 44.30 42.30 42.70 11735800
20081229 42.50 48.70 42.30 48.70 45416600
20081230 50.30 51.40 46.40 48.20 33881600
20081231 49.20 50.20 47.20 49.40 18488300
20090102 50.30 52.50 50.10 52.50 15558300
20090105 53.50 53.80 49.80 52.50 44044400
20090106 53.80 53.90 50.50 51.00 77781000
20090107 51.50 51.50 47.80 49.00 66920200
20090108 49.00 51.30 48.00 50.60 72138704
20090109 50.00 54.70 50.00 53.10 147017408
20090112 54.00 57.20 53.00 55.00 104016496
20090113 54.20 54.30 48.80 51.10 65643400
20090114 52.60 52.60 40.50 41.70 130842496
20090115 41.60 43.80 39.50 39.90 115541800
20090116 41.80 43.80 34.00 34.70 237964096
20090119 34.50 34.90 10.00 11.60 744745984
20090120 13.00 14.50 10.00 10.30 570475008
20090121 10.50 13.60 10.10 12.50 412267488
20090122 14.50 15.10 11.90 12.20 247550592
20090123 12.30 13.00 11.00 12.10 170502400
20090126 12.20 15.10 12.20 14.50 243997696
20090127 14.50 17.50 14.40 15.70 245770704
20090128 16.60 22.60 16.30 21.30 515713888
20090129 21.20 23.90 18.10 21.00 253001792
20090130 21.00 23.40 19.70 22.00 337193216
20090202 21.30 22.70 20.00 20.40 112272400
20090203 21.40 21.90 20.40 20.60 121630400
20090204 21.00 21.50 20.30 20.80 134978400
20090205 20.30 22.40 19.80 22.00 183526896
20090206 22.00 25.00 22.00 24.00 261639008
20090209 23.30 25.40 23.30 24.80 204190400
20090210 24.30 25.60 23.50 23.80 97731200
20090211 23.30 24.00 22.20 23.60 97284200
20090212 23.60 24.70 23.10 24.00 220960608
20090213 24.50 25.50 19.80 21.80 200239296
20090216 20.50 22.00 20.10 20.40 100050704
20090217 20.70 21.50 20.00 20.70 122618896
20090218 20.40 21.30 16.80 18.10 242058400
20090219 18.30 22.00 18.00 21.80 151393408
20090220 20.40 21.30 19.20 19.30 142287296
20090223 21.50 23.50 21.00 21.20 117148704
20090224 20.90 22.90 20.60 22.10 116597600
20090225 22.90 24.60 22.00 23.10 171862896
20090226 30.00 32.40 26.70 29.00 756834176
20090227 28.00 28.00 23.10 23.20 256897408
20090302 22.00 23.90 19.40 22.60 176786592
20090303 22.80 23.40 20.80 21.60 99437296
20090304 22.30 23.10 21.20 22.70 77899000
20090305 22.40 23.20 20.80 20.80 83310496
20090306 20.50 21.60 18.50 19.80 162447600
20090309 19.50 20.10 17.90 19.00 128171000
20090310 19.00 21.20 18.60 21.00 109587800
20090311 20.80 23.00 19.50 21.20 134556992
20090312 21.00 21.60 19.40 21.10 85327904
20090313 22.70 22.90 20.90 21.80 113043800
20090316 22.20 23.30 21.80 22.80 114723000
20090317 22.50 23.20 21.70 22.20 101799800
20090318 23.30 24.00 22.70 23.10 117281296
20090319 24.00 27.50 23.50 24.20 252732304
20090320 23.80 25.30 22.70 24.00 159736992
20090323 25.00 25.50 24.50 25.00 117774200
20090324 25.50 28.00 25.40 25.40 135583808
20090325 25.00 25.60 24.20 24.80 99686600
20090326 25.00 26.60 24.60 26.60 140201104
20090327 26.60 27.90 25.60 26.60 162773504
20090330 26.00 26.00 23.00 23.30 102482704
20090331 23.70 24.70 23.40 24.50 80356200
20090401 24.40 25.90 23.00 25.10 83966800
20090402 26.00 28.70 26.00 28.20 181764496
20090403 28.60 33.50 27.10 30.60 190072608
20090406 31.90 32.60 28.90 29.80 180666000
20090407 29.30 30.20 26.60 26.70 178846896
20090408 26.00 27.80 25.50 26.10 131864400
20090409 27.00 29.20 27.00 29.00 127975800
20090414 30.80 31.50 28.90 29.20 179704896
20090415 28.10 29.90 26.70 27.70 288513792
20090416 28.60 29.90 28.30 28.60 143078704
20090417 29.30 33.70 28.90 32.70 255968896
20090420 32.90 35.70 30.80 32.50 35483900
20090421 32.50 32.50 29.80 30.60 61873600
20090422 31.80 32.50 30.50 31.80 25619600
20090423 32.00 32.00 31.30 31.50 40404400
20090424 32.00 33.30 30.70 33.30 42726400
20090427 32.90 34.70 32.00 34.30 26292500
20090428 34.00 34.00 32.30 32.70 17056200
20090429 33.60 38.50 33.30 36.80 27216500
20090430 38.00 43.60 37.50 41.80 54340000
20090501 42.00 44.30 41.40 44.00 22348000
20090505 50.00 51.60 47.50 48.00 63797300
20090506 47.00 51.00 45.30 45.70 32115900
20090507 46.00 47.50 41.30 41.60 87754496
20090508 43.00 47.90 42.50 47.40 42551900
20090511 48.30 48.70 43.50 46.10 29719000
20090512 44.10 45.60 43.10 43.50 52014000
20090513 44.00 44.50 37.60 38.00 51274100
20090514 37.10 41.40 35.80 39.50 30626800
20090515 40.90 42.80 38.60 39.50 14835600
20090518 39.30 41.60 38.30 41.30 34169600
20090519 43.00 44.00 42.00 43.10 28778900
20090520 43.30 43.30 41.30 42.40 34887600
20090521 40.80 42.40 39.60 39.90 16910000
20090522 41.30 42.00 40.10 40.90 10977700
20090526 40.00 41.10 38.90 40.20 17536000
20090527 40.80 41.70 39.20 39.20 32023600
20090528 38.50 38.80 37.10 37.40 19469500
20090529 38.60 39.00 37.70 38.20 24341100
20090601 39.20 40.50 39.20 40.20 10627900
20090602 39.20 40.00 38.00 38.10 13279700
20090603 38.10 38.70 35.80 36.10 31768000
20090604 36.80 37.70 36.60 37.20 17465800
20090605 37.90 38.50 36.50 37.10 13472900
20090608 36.90 37.50 35.10 35.30 40945500
20090609 35.90 36.90 35.70 36.10 20505600
20090610 37.00 38.90 37.00 37.90 19919000
20090611 38.10 41.00 37.90 39.70 22529700
20090612 39.80 41.50 39.50 39.90 13351300
20090615 40.00 40.00 37.80 37.90 17218300
20090616 37.70 39.70 37.70 38.10 29781100
20090617 38.20 39.30 36.50 37.00 14085900
20090618 37.00 38.10 36.90 38.00 15345300
20090619 38.20 38.70 37.20 37.22 64148500
20090622 37.90 38.20 35.96 35.92 19245300
20090623 35.50 36.56 35.10 35.19 20359600
20090624 35.30 36.37 35.01 35.54 19605700
20090625 36.62 37.33 36.01 36.75 47111200
20090626 37.00 38.12 36.90 38.12 18927800
20090629 37.92 39.50 37.92 39.09 23857600
20090630 39.30 39.90 38.39 38.98 41610700
20090701 38.80 39.60 38.55 39.40 23563400
20090702 39.25 39.58 37.51 37.90 47816400
20090703 37.71 38.99 37.60 38.78 11130300
20090706 38.59 38.80 37.10 37.67 20868900
20090707 37.12 38.74 37.10 37.31 10887600
20090708 36.95 37.42 35.59 35.65 28314200
20090709 36.50 37.00 35.31 35.46 20126600
20090710 35.28 36.50 35.28 35.87 13445500
20090713 35.84 36.90 35.28 36.20 12062300
20090714 36.33 37.56 36.30 36.92 13440400
20090715 37.00 38.50 36.80 38.34 19849000
20090716 38.50 38.88 37.60 38.14 13322800
20090717 38.50 39.09 38.04 38.40 30692100
20090720 39.10 40.62 38.72 40.50 49793100
20090721 39.63 41.40 39.60 39.82 38462600
20090722 39.76 40.35 39.50 40.00 16226700
20090723 39.60 41.22 39.60 41.22 13507800
20090724 41.27 43.00 41.00 42.00 31505900
20090727 43.00 43.76 42.54 43.76 17232700
20090728 43.50 45.00 41.15 42.00 26045400
20090729 42.03 43.77 42.03 43.49 11581700
20090730 43.96 45.00 43.55 44.71 19923300
20090731 44.60 45.00 44.05 44.85 26153500
20090803 44.90 47.57 44.50 46.41 34960800
20090804 46.28 48.42 45.94 46.23 26709400
20090805 47.25 50.45 46.70 48.70 90819200
20090806 49.58 55.00 49.00 53.45 63562200
20090807 49.00 50.00 44.48 47.00 361877088
20090810 46.80 46.80 42.74 45.31 60029200
20090811 45.00 45.53 42.50 42.83 30162300
20090812 43.68 45.49 41.97 45.15 20470200
20090813 45.92 47.62 45.00 47.23 31970200
20090814 47.00 47.60 45.70 46.15 23145400
20090817 45.60 46.10 43.57 44.89 24900800
20090818 45.45 46.47 45.05 46.18 17700500
20090819 46.40 46.90 45.25 45.93 20989100
20090820 46.94 47.95 46.56 47.70 33449300
20090821 47.71 49.00 46.78 48.48 49123800
20090824 49.25 51.85 49.25 51.75 129622704
20090825 50.95 54.15 50.10 53.35 180602000
20090826 54.00 57.50 54.00 56.60 183816304
20090827 56.95 58.15 55.05 55.55 178942304
20090828 56.35 58.25 56.25 57.65 152668400
20090901 57.30 57.60 55.00 55.50 233468496
20090902 54.15 54.50 52.00 53.00 189779200
20090903 53.00 55.80 53.00 54.89 128244600
20090904 55.10 56.70 55.10 55.70 129491200
20090907 56.50 57.10 55.80 56.65 105790896
20090908 57.00 57.85 55.55 56.05 161594496
20090909 56.10 57.25 55.95 56.90 87232304
20090910 57.10 57.50 55.80 55.80 132159000
20090911 56.65 56.85 55.50 55.60 102991296
20090914 55.00 55.50 54.55 55.00 89336704
20090915 55.50 56.75 55.10 55.75 115328096
20090916 56.40 57.30 55.95 56.10 111159296
20090917 56.50 57.10 55.85 56.35 121537400
20090918 56.00 56.65 55.30 56.30 108626000
20090921 56.90 56.90 52.30 53.40 258877408
20090922 53.40 54.25 52.85 53.40 124392800
20090923 53.55 53.85 51.50 52.45 163385504
20090924 51.65 53.15 50.40 52.00 150473600
20090925 52.30 52.60 51.30 52.00 119912800
20090928 51.40 51.95 49.95 51.60 129292800
20090929 51.60 54.15 51.30 52.00 115411200
20090930 51.90 53.60 51.45 52.95 122621000
20091001 52.75 53.05 50.50 50.55 94684000
20091002 50.15 50.60 45.80 46.64 296629184
20091005 47.15 48.74 46.75 48.56 120416496
20091006 49.00 50.10 48.92 49.85 115592096
20091007 50.50 51.00 49.50 49.65 82607504
20091008 51.00 51.00 48.30 48.95 134071904
20091009 48.99 49.29 46.89 48.34 106422096
20091012 49.10 49.10 48.08 48.10 53424800
20091013 48.00 48.22 46.73 46.96 92955504
20091014 47.10 49.45 47.10 48.33 148898304
20091015 49.29 49.30 48.06 48.16 81434496
20091016 48.66 49.20 47.00 47.00 126432496
20091019 47.48 47.69 46.17 46.92 83079400
20091020 47.00 47.22 45.65 46.58 165690896
20091021 46.65 46.65 45.10 45.83 100533104
20091022 45.40 45.88 44.37 45.51 101161400
20091023 45.78 47.56 45.78 47.08 118872400
20091026 47.00 47.50 43.90 44.42 94243904
20091027 44.36 44.64 40.35 40.81 306515200
20091028 40.98 40.99 38.20 39.60 239348096
20091029 39.00 44.60 39.00 43.37 211644800
20091030 44.00 45.13 41.62 41.99 170634704
20091102 36.95 40.19 36.15 38.65 246782208
20091103 36.50 38.60 33.91 35.93 325929792
20091104 37.00 37.69 36.20 36.47 113951200
20091105 35.88 36.31 34.88 35.21 101066000
20091106 36.00 38.22 35.00 37.35 211657200
20091109 37.94 39.85 37.81 39.40 116235600
20091110 40.26 41.00 38.79 39.03 113027800
20091111 39.83 40.03 37.88 38.37 92870800
20091112 38.24 38.50 36.88 37.21 82243504
20091113 37.93 37.93 36.43 37.44 73734304
20091116 37.54 38.00 36.63 37.46 54650000
20091117 37.99 37.99 37.22 37.78 63527000
20091118 37.78 37.99 36.47 36.47 100414304
20091119 36.02 37.10 36.01 36.01 94524496
20091120 36.01 36.54 35.01 35.99 129782896
20091123 36.60 37.90 36.31 37.80 69234800
20091124 37.00 38.06 36.25 36.31 124367400
20091125 36.31 36.88 35.76 35.76 98497696
20091126 35.14 35.50 32.55 32.99 141855296
20091127 30.12 35.42 29.61 34.72 248087392
20091130 34.99 35.28 32.67 33.18 121828200
20091201 33.96 34.54 33.61 34.26 69543504
20091202 34.09 34.55 31.59 33.55 185455200
20091203 33.96 35.24 33.00 35.12 204676496
20091204 34.51 35.25 33.88 34.63 122976400
20091207 34.50 34.50 32.76 33.00 103728200
20091208 33.13 33.24 29.81 30.45 201252608
20091209 30.36 31.72 30.00 30.71 109114496
20091210 30.48 32.22 30.20 31.34 122704200
20091211 31.40 32.06 30.38 30.56 76828704
20091214 31.33 31.98 29.50 30.99 92739696
20091215 31.51 31.98 30.61 31.63 72238096
20091216 31.86 32.20 30.97 31.85 85296000
20091217 31.50 31.78 30.70 30.74 81457400
20091218 31.00 31.12 29.82 29.83 145171696
20091221 30.20 31.00 29.67 29.81 71791696
20091222 29.58 30.19 28.93 28.93 59141500
20091223 29.35 29.35 28.25 28.41 69894000
20091224 28.30 29.42 28.30 29.30 93359400
20091229 29.22 30.42 29.02 30.04 44192800
20091230 29.79 30.15 28.87 29.08 62806200
20091231 29.23 29.57 29.10 29.20 13048800
20100104 29.90 32.10 29.50 32.10 116679800
20100105 32.00 35.50 31.80 35.40 188859200
20100106 35.72 38.49 35.50 36.68 193045296
20100107 36.68 37.10 35.45 35.87 142080096
20100108 36.55 36.65 34.66 35.12 101880096
20100111 35.69 35.77 34.00 34.98 101213104
20100112 34.99 35.00 34.38 34.78 59176800
20100113 34.79 35.68 34.38 35.60 71529800
20100114 36.14 36.44 35.46 36.00 62934000
20100115 35.96 37.70 35.75 36.74 219156096
20100118 36.99 37.72 36.68 37.24 71242096
20100119 37.20 38.54 36.68 38.34 138834896
20100120 38.00 38.40 37.24 38.00 131707296
20100121 38.00 38.56 35.09 35.32 147252608
20100122 35.22 35.36 32.29 34.68 207159104
20100125 34.01 36.13 33.32 35.36 110465296
20100126 34.84 35.51 34.36 34.80 70637904
20100127 34.50 34.50 32.71 34.35 160652496
20100128 33.80 34.26 32.57 32.57 114737600
20100129 32.76 32.96 31.50 32.30 121745504
20100201 32.14 34.99 31.75 34.86 115582096
20100202 35.00 36.37 34.73 36.15 88020000
20100203 36.40 36.90 34.88 35.38 91730496
20100204 35.29 35.62 32.52 33.33 151935504
20100205 32.74 33.54 31.50 32.27 155480896
20100208 32.28 33.23 31.48 32.15 112216200
20100209 32.47 33.61 31.50 31.86 107319600
20100210 32.22 33.33 32.10 32.60 122422400
20100211 32.80 33.00 31.50 32.60 102371904
20100212 32.29 32.51 30.96 31.25 94976896
20100215 31.66 32.02 31.40 31.60 59247000
20100216 32.43 33.45 32.18 33.26 94005696
20100217 33.92 34.30 33.47 33.90 64416700
20100218 33.90 34.50 33.37 33.74 51120700
20100219 33.29 34.75 33.10 34.53 97807600
20100222 34.70 36.10 34.44 35.78 124063504
20100223 36.00 36.55 35.66 36.00 146417792
20100224 36.00 36.29 35.80 36.13 87556096
20100225 37.25 39.22 36.89 38.61 423283584
20100226 39.34 39.50 37.01 37.67 204859696
20100301 38.00 38.19 35.70 36.69 134252608
20100302 36.12 38.15 36.12 37.74 115237400
20100303 37.73 38.23 37.49 37.92 83601000
20100304 37.91 39.64 37.27 39.36 198876304
20100305 39.35 41.19 39.35 39.99 138109696
20100308 40.15 41.15 39.47 39.47 104256304
20100309 39.79 39.80 37.93 38.98 120588400
20100310 39.24 40.65 39.16 40.40 114648096
20100311 40.30 41.10 40.00 40.55 78931000
20100312 41.00 42.91 40.90 42.57 192629792
20100315 42.38 44.05 42.00 42.73 150497104
20100316 43.20 43.82 42.78 43.28 104290000
20100317 43.41 44.15 43.19 43.55 106742200
20100318 43.50 43.50 41.68 42.00 110449000
20100319 44.25 44.85 43.50 44.00 300207616
20100322 43.89 44.50 43.50 43.78 141123200
20100323 44.15 44.52 43.90 44.06 90725600
20100324 44.90 45.16 43.92 44.49 134828400
20100325 44.80 45.60 44.50 45.60 160198304
20100326 45.79 45.84 44.80 45.59 110865296
20100329 45.85 45.99 44.06 44.78 125029000
20100330 44.78 45.08 42.94 43.26 154170304
20100331 43.35 44.15 42.90 44.00 134037696
20100401 44.40 44.87 44.01 44.70 63780000
20100406 45.10 45.83 44.81 44.95 110078800
20100407 44.95 45.20 44.60 44.84 64780100
20100408 44.59 44.70 43.43 44.00 80259400
20100409 44.54 44.93 44.23 44.70 91542000
20100412 45.28 45.60 44.81 44.90 69113104
20100413 44.98 45.20 44.57 44.57 67802304
20100414 44.86 45.44 44.71 44.92 146245296
20100415 45.50 46.12 45.22 45.95 186576896
20100416 47.00 50.10 46.90 48.99 418896800
20100419 48.55 50.80 47.58 50.40 170182800
20100420 51.00 52.75 50.05 52.70 227326096
20100421 53.50 54.65 51.80 53.07 275848096
20100422 53.85 55.70 53.10 53.85 211893504
20100423 54.75 56.00 54.40 55.80 203641504
20100426 56.40 58.50 56.40 58.04 191946400
20100427 57.65 58.95 55.85 56.00 259948608
20100428 55.10 56.00 51.55 54.95 362910208
20100429 55.00 56.20 54.00 56.20 162216400
20100430 56.00 58.10 54.20 54.35 191968608
20100504 54.00 55.90 50.50 50.75 249338096
20100505 50.35 51.90 48.10 50.40 325371808
20100506 49.50 50.35 47.28 48.23 263381600
20100507 45.00 48.16 43.56 45.50 454943712
20100510 49.80 53.95 48.02 51.00 366493408
20100511 50.10 50.60 48.28 50.00 275012416
20100512 49.00 51.05 47.51 48.38 263959808
20100513 49.00 49.65 47.88 49.16 112910600
20100514 48.85 48.85 46.64 47.26 145632000
20100517 46.58 47.93 45.51 46.76 115584400
20100518 47.86 48.16 46.51 47.32 119644800
20100519 46.17 47.70 45.08 45.20 172905600
20100520 45.99 46.59 43.50 44.82 192827600
20100521 44.59 45.80 42.37 45.25 232350096
20100524 45.46 46.37 44.51 45.37 90991600
20100525 43.41 43.74 41.55 42.70 225676992
20100526 44.30 45.69 44.00 45.10 198262096
20100527 45.99 46.98 44.66 46.77 177520608
20100528 47.00 47.39 46.63 46.73 152757904
20100601 46.70 47.16 45.24 46.80 95239800
20100602 46.55 46.55 44.77 45.14 97045800
20100603 46.35 46.72 45.26 46.00 101732496
20100604 46.00 46.39 43.25 43.49 117419504
20100607 42.60 44.00 41.40 43.09 103093600
20100608 43.55 43.71 40.90 41.45 108011400
20100609 42.07 42.86 41.60 42.08 117157600
20100610 41.40 43.39 41.04 43.16 112364896
20100611 43.49 43.73 42.06 42.37 88519296
20100614 43.07 43.42 42.46 43.18 74192304
20100615 42.89 44.53 42.47 44.22 70257400
20100616 45.16 45.55 44.58 45.17 118153904
20100617 45.49 47.53 45.36 46.70 145081504
20100618 47.06 47.60 46.50 47.00 138250896
20100621 47.98 47.98 45.90 46.77 94768896
20100622 46.05 47.86 45.39 47.08 134370496
20100623 46.09 48.48 46.09 46.72 107451400
20100624 47.29 47.35 45.16 45.19 81643800
20100625 45.52 46.80 44.38 44.46 74260304
20100628 45.28 45.50 42.67 43.45 98948000
20100629 42.99 43.42 41.70 41.80 87946896
20100630 41.78 43.05 41.05 41.43 110019800
20100701 40.84 40.91 39.33 39.47 146254896
20100702 40.00 40.75 39.59 40.06 141318592
20100705 40.19 40.50 38.80 38.96 58501700
20100706 39.38 41.05 39.21 40.91 95392496
20100707 40.63 42.83 39.82 42.83 118636096
20100708 43.68 45.61 43.41 44.36 125624496
20100709 44.61 44.99 43.48 44.25 72461296
20100712 44.73 44.79 43.72 44.68 49066700
20100713 44.51 46.40 44.51 46.40 90999104
20100714 47.07 47.41 45.15 46.20 64328600
20100715 46.32 46.71 44.68 45.20 70509200
20100716 45.27 45.56 43.54 43.71 75871400
20100719 43.38 44.67 42.80 43.56 58686300
20100720 44.00 44.21 42.79 44.21 55475300
20100721 44.98 45.57 44.77 45.18 74246600
20100722 45.09 45.50 44.35 44.70 149280000
20100723 44.92 45.51 44.46 45.33 91215104
20100726 46.31 46.83 45.85 46.67 67048600
20100727 47.00 50.65 47.00 50.35 348993312
20100728 50.75 52.00 49.57 49.73 157868896
20100729 49.84 50.70 49.73 49.96 76686400
20100730 49.60 50.80 49.30 49.96 74741696
20100802 50.10 52.90 50.10 52.10 126517600
20100803 52.00 52.80 51.35 52.05 93257400
20100804 52.50 53.20 51.45 52.10 121978400
20100805 52.50 53.90 51.90 52.00 133775696
20100806 53.90 54.00 50.10 51.10 191314496
20100809 51.75 52.30 50.10 50.35 72043904
20100810 50.40 50.40 47.85 48.45 143258592
20100811 48.55 48.69 46.00 46.00 126888200
20100812 45.76 47.22 45.14 46.41 109805696
20100813 47.03 47.51 45.84 46.97 73878400
20100816 46.36 47.60 45.56 45.92 52487400
20100817 46.03 47.25 46.03 47.25 43656600
20100818 47.00 47.44 46.54 46.94 34045100
20100819 47.00 47.49 46.00 46.47 55464000
20100820 46.36 46.66 45.33 45.42 64584200
20100823 45.78 46.31 45.40 45.70 40053300
20100824 45.36 45.54 43.59 44.10 85113000
20100825 44.00 44.24 42.62 42.99 75881296
20100826 43.45 44.18 43.18 43.85 60955200
20100827 43.63 43.70 42.45 43.50 98562400
20100831 43.00 45.06 42.38 44.58 136666704
20100901 44.99 46.13 44.62 45.80 67058400
20100902 45.80 46.70 45.51 46.15 62601400
20100903 46.37 46.97 45.72 46.62 63488200
20100906 46.85 47.09 46.48 46.95 52464900
20100907 46.99 47.05 45.72 46.11 62941900
20100908 45.70 46.04 44.86 45.83 118019400
20100909 45.71 48.20 45.71 48.15 147178304
20100910 48.20 49.14 48.18 48.53 95035296
20100913 49.65 50.35 49.00 50.10 132195000
20100914 49.92 50.65 49.56 50.15 74000496
20100915 50.10 50.60 49.21 49.66 59834000
20100916 49.29 49.50 48.40 48.44 58846500
20100917 49.66 49.66 47.50 47.84 121402496
20100920 47.62 49.10 47.61 49.02 45469900
20100921 49.06 50.20 48.58 48.58 69392704
20100922 48.97 48.97 47.41 47.50 104791504
20100923 47.76 48.49 46.78 47.96 73036000
20100924 47.48 49.40 47.20 49.29 67517296
20100927 49.48 49.85 48.57 48.81 43975200
20100928 48.69 48.75 47.40 48.05 73590400
20100929 48.44 48.78 46.85 47.89 69669104
20100930 47.37 48.77 47.15 47.61 77251000
20101001 47.11 48.13 47.05 47.67 53288600
20101004 47.62 48.35 47.05 47.56 37095400
20101005 47.50 49.10 47.30 49.08 65563700
20101006 49.33 50.00 49.07 49.49 64695800
20101007 49.25 49.62 47.59 47.82 88856896
20101008 47.62 48.08 46.95 47.61 70323904
20101011 47.77 48.06 47.33 47.50 25493900
20101012 47.27 47.86 46.57 47.60 50694500
20101013 47.61 48.20 46.88 47.53 51251100
20101014 47.62 47.82 45.18 45.30 117277696
20101015 45.46 46.59 45.34 46.40 83310096
20101018 46.18 46.75 45.79 46.31 52220600
20101019 46.17 47.57 46.05 46.95 55186700
20101020 46.85 47.31 45.80 46.00 64994100
20101021 45.77 46.47 45.53 45.56 71728096
20101022 45.38 46.81 45.33 46.18 72652896
20101025 46.42 46.80 45.30 45.40 45317100
20101026 45.18 45.80 44.78 44.78 61446600
20101027 44.47 45.85 43.89 44.96 57681500
20101028 45.11 45.70 44.53 44.55 59933200
20101029 44.42 45.43 44.33 44.61 47574900
20101101 45.11 46.10 44.90 45.58 66604600
20101102 45.25 45.81 44.95 45.43 48188500
20101103 45.82 45.83 44.67 45.17 55999600
20101104 45.99 47.34 45.32 47.14 97661696
20101105 48.00 49.00 44.80 45.00 217450704
20101108 45.37 45.40 43.23 43.64 127937800
20101109 43.43 44.32 43.06 43.76 84326800
20101110 43.75 44.48 41.89 42.16 154163392
20101111 42.73 42.99 39.82 41.02 261792608
20101112 40.52 42.57 40.36 41.91 139986592
20101115 41.85 42.50 41.29 42.32 82333800
20101116 42.01 42.24 40.80 40.86 93725696
20101117 40.76 42.40 40.55 41.73 95063296
20101118 42.31 42.67 41.50 42.01 95435600
20101119 42.19 42.32 41.33 41.77 74623104
20101122 42.55 42.60 39.76 39.84 113475504
20101123 39.99 40.51 38.75 40.05 188919904
20101124 40.33 41.16 39.83 40.56 97339000
20101125 40.69 41.19 40.02 40.86 70119504
20101126 40.66 40.77 38.69 38.69 138065408
20101129 39.39 40.42 38.48 38.52 133600704
20101130 38.53 38.95 37.43 37.59 184044096
20101201 38.06 40.29 38.04 40.00 130555000
20101202 40.45 41.85 39.77 41.55 128644704
20101203 41.84 42.42 41.14 41.46 98807000
20101206 41.67 41.88 40.53 41.12 74688000
20101207 40.95 42.13 40.53 41.35 89365504
20101208 40.75 41.56 40.22 40.98 61214500
20101209 41.34 42.95 41.32 42.31 166314208
20101210 42.52 43.00 41.69 41.69 79112400
20101213 41.82 42.35 41.65 41.82 75217400
20101214 41.83 42.20 41.34 41.34 65450500
20101215 41.07 41.50 40.76 40.76 87583800
20101216 40.70 40.93 40.12 40.12 57864100
20101217 40.26 40.89 37.63 37.82 233415808
20101220 38.02 38.91 38.00 38.46 74149400
20101221 38.88 40.49 38.66 40.18 83732896
20101222 40.07 41.29 40.07 40.69 87384400
20101223 40.80 41.23 40.40 40.60 37416200
20101224 40.46 40.68 40.13 40.68 8113900
20101229 40.45 40.61 39.70 39.77 38514700
20101230 39.78 40.34 39.50 39.60 20286800
20101231 39.76 39.80 39.07 39.07 16521500
20110104 40.50 41.25 40.30 40.68 109127000
20110105 40.70 41.00 39.80 40.95 96584304
20110106 40.54 41.65 40.20 40.49 112100896
20110107 40.40 40.41 39.94 40.10 90556496
20110110 40.08 40.47 39.38 39.50 65644500
20110111 39.85 40.65 39.64 40.26 77640600
20110112 40.37 41.55 40.06 41.20 111059400
20110113 41.07 42.75 41.07 42.63 132412000
20110114 42.47 42.90 42.29 42.68 94981504
20110117 42.47 42.80 41.96 42.28 60495800
20110118 42.28 42.99 42.07 42.89 117029600
20110119 42.90 43.34 42.33 42.36 83912304
20110120 42.24 42.57 41.73 42.19 83708496
20110121 42.50 45.50 42.50 44.94 337595584
20110124 44.45 44.45 43.06 44.08 120236600
20110125 44.18 44.37 43.05 43.29 94086896
20110126 43.73 43.98 43.03 43.03 55169200
20110127 43.04 43.30 42.00 43.03 75970896
20110128 43.03 43.78 42.06 42.70 72599600
20110131 42.40 42.72 41.36 41.68 85257904
20110201 41.81 42.40 41.09 42.39 76904704
20110202 42.49 42.98 42.08 42.49 60977200
20110203 42.63 43.99 42.50 43.48 92827200
20110204 43.75 44.00 43.31 43.70 47917200
20110207 43.70 44.62 43.70 44.22 43593100
20110208 43.71 44.54 43.60 44.53 64694800
20110209 44.74 45.00 44.29 44.29 80996200
20110210 44.07 44.36 43.16 44.30 52185200
20110211 44.17 44.39 43.52 43.99 60324800
20110214 43.81 44.56 43.81 44.27 77184096
20110215 44.11 45.35 44.03 45.25 119901296
20110216 45.22 47.40 44.95 47.20 158817504
20110217 47.37 49.28 47.36 49.00 315830112
20110218 48.94 49.47 48.18 48.53 175433296
20110221 48.32 48.77 46.53 46.64 115050400
20110222 46.12 48.31 45.52 47.72 110842304
20110223 47.10 48.40 47.10 47.32 107354400
20110224 46.51 46.55 44.99 45.60 4294967296
20110225 45.94 46.50 45.00 45.65 4294967296
20110228 46.00 46.20 45.00 45.16 83702896
20110301 45.17 45.53 44.15 44.34 85750800
20110302 43.73 44.88 43.28 44.24 84946096
20110303 44.46 45.00 43.77 44.66 55616600
20110304 44.80 45.19 43.93 44.06 46496700
20110307 43.95 44.64 43.61 43.77 70115600
20110308 43.82 44.38 43.30 44.38 54742200
20110309 44.58 44.65 43.92 44.01 35195400
20110310 43.88 43.88 42.68 43.00 57851400
20110311 42.50 43.12 42.28 42.85 80840704
20110314 42.53 43.38 41.82 41.85 72619696
20110315 41.07 41.65 40.00 41.40 133382400
20110316 41.70 42.05 40.70 40.70 126333600
20110317 40.78 41.37 40.50 40.85 77731000
20110318 40.99 41.21 40.51 40.79 130676496
20110321 41.48 41.49 40.95 41.39 59855200
20110322 41.43 42.70 41.29 41.79 61164200
20110323 41.35 41.71 36.12 41.42 87709600
20110324 41.26 42.29 41.19 41.88 64306100
20110325 42.23 42.68 41.76 42.16 53987600
20110328 42.11 42.53 41.72 42.41 48424900
20110329 42.66 42.88 41.74 41.88 101225600
20110330 42.23 42.63 40.61 41.10 117282400
20110331 41.10 41.64 40.60 40.79 99879600
20110401 41.16 42.51 41.00 42.34 103561200
20110404 42.45 42.58 41.68 41.84 58218200
20110405 41.87 41.87 41.24 41.67 52238000
20110406 41.92 43.30 41.70 42.78 90531504
20110407 42.85 44.06 42.83 42.92 78392000
20110408 43.44 43.59 42.97 43.43 67980096
20110411 44.75 45.00 44.20 44.43 93277600
20110412 43.98 44.23 43.45 43.79 53232300
20110413 44.05 45.04 43.80 44.16 56278400
20110414 43.94 44.30 43.00 43.53 45081300
20110415 43.61 43.82 42.51 42.67 78611000
20110418 42.60 42.91 41.23 41.81 63816000
20110419 41.99 42.26 41.20 41.25 65147500
20110420 41.68 42.30 40.96 41.24 100949504
20110421 41.70 42.07 41.36 41.80 63703900
20110426 41.78 42.64 41.68 41.84 62128300
20110427 41.83 41.99 41.00 41.45 60019000
20110428 41.68 41.80 41.24 41.47 53706300
20110503 41.47 41.84 41.25 41.84 54523100
20110504 41.49 42.33 41.36 41.70 72601296
20110505 41.32 41.53 39.66 40.48 152654400
20110506 41.75 43.41 40.21 42.84 227565408
20110509 42.10 42.69 41.26 41.70 104179200
20110510 41.87 42.87 41.58 42.56 53491300
20110511 42.69 43.18 42.10 42.42 41439500
20110512 42.40 43.07 42.08 42.91 54337600
20110513 43.13 43.41 42.54 42.76 67294896
20110516 42.43 42.62 41.58 42.20 57147200
20110517 42.10 42.58 41.86 42.10 52372400
20110518 42.39 42.67 41.34 41.70 81571600
20110519 42.00 42.58 41.70 42.15 70067904
20110520 42.25 42.60 40.32 41.50 60767500
20110523 41.00 41.25 40.60 40.88 79848896
20110524 40.82 41.32 40.32 40.44 95794400
20110525 40.16 41.55 40.00 41.29 77548200
20110526 41.54 41.94 40.50 40.85 63894100
20110527 41.29 42.43 41.29 42.24 95640200
20110531 42.54 42.84 42.33 42.65 67048300
20110601 42.69 42.89 41.63 41.85 67061900
20110602 41.63 42.06 41.04 41.76 59510000
20110603 41.68 41.99 40.53 41.54 67771800
20110606 41.40 41.87 41.09 41.48 58436100
20110607 41.30 42.10 41.10 41.99 40057200
20110608 41.19 41.94 40.61 41.36 77156400
20110609 41.28 41.55 40.25 41.06 71429200
20110610 41.06 41.45 40.37 40.60 54998200
20110613 40.72 41.23 40.52 40.57 39966000
20110614 40.83 42.14 40.64 41.55 86067104
20110615 41.49 41.67 40.65 40.75 81009800
20110616 40.30 40.91 39.90 40.28 71614896
20110617 39.96 40.54 39.65 40.29 88571504
20110620 39.40 39.67 38.32 38.51 133873200
20110621 38.70 38.99 38.33 38.92 89870304
20110622 38.86 39.04 38.36 38.65 62431400
20110623 38.46 38.60 36.38 38.46 124876200
20110624 37.51 37.95 35.35 35.65 184365600
20110627 35.35 35.87 34.93 35.09 88617504
20110628 35.41 36.90 35.13 36.71 107252200
20110629 36.70 37.25 36.02 36.76 99410000
20110630 36.94 38.76 36.94 38.46 125375800
20110701 38.41 40.00 38.21 39.69 100111000
20110704 39.70 39.92 38.70 39.11 48554300
20110705 38.96 39.92 38.58 39.80 66698500
20110706 39.06 39.14 37.05 39.05 124698800
20110707 38.10 39.00 37.57 38.21 61013000
20110708 38.26 38.65 36.74 38.60 80316304
20110711 36.79 36.90 35.46 35.72 80729104
20110712 35.27 36.33 34.36 35.99 137721504
20110713 35.98 36.48 34.71 35.52 69249800
20110714 35.22 36.08 35.00 35.43 53556900
20110715 35.12 35.71 34.80 35.09 51523300
20110718 34.84 34.84 32.79 32.97 114078200
20110719 33.10 34.25 32.52 33.09 113762096
20110720 33.67 34.68 33.12 34.11 82545904
20110721 34.19 36.70 34.13 36.05 153169296
20110722 37.00 38.10 36.48 36.86 154466800
20110725 36.00 36.41 35.00 36.28 81191296
20110726 36.25 36.67 35.37 36.17 61374300
20110727 35.84 35.97 34.73 35.01 66193500
20110728 34.54 36.55 34.25 36.28 98309104
20110729 35.64 35.89 35.04 35.69 67947504
20110801 36.39 37.11 33.91 34.15 67271296
20110802 33.92 34.62 33.34 33.39 67153504
20110803 33.05 33.52 32.01 32.23 93769600
20110804 32.88 33.03 29.88 30.28 105481296
20110805 27.00 30.32 24.00 28.18 247450096
20110808 28.12 30.25 26.83 27.26 168640000
20110809 26.32 27.39 24.44 25.63 285591392
20110810 26.91 27.80 24.14 24.29 160464096
20110811 25.22 25.48 23.38 25.27 192434000
20110812 25.35 27.15 24.71 26.49 111832800
20110815 26.72 27.69 25.86 26.19 77547904
20110816 26.00 26.35 25.11 25.73 81814400
20110817 25.61 25.84 24.73 24.75 98853000
20110818 24.55 24.55 21.61 23.00 156430304
20110819 22.23 22.57 20.39 21.00 215355600
20110822 20.65 21.12 19.60 19.67 8362000
20110823 19.94 20.45 19.66 20.00 131132704
20110824 20.10 22.00 20.06 21.87 151157104
20110825 22.10 23.82 22.10 23.08 186972704
20110826 23.15 23.91 21.60 21.88 219096192
20110830 24.00 25.00 23.35 23.80 101224096
20110831 23.75 24.44 23.41 24.27 82839600
20110901 25.00 26.71 24.74 26.25 139720896
20110902 25.71 26.11 24.75 24.84 89288496
20110905 23.80 24.88 21.74 21.78 115561600
20110906 21.75 22.91 21.04 21.17 117786704
20110907 22.06 22.61 21.58 22.46 91610096
20110908 22.17 23.90 22.17 22.74 120313104
20110909 22.46 22.64 20.71 21.50 156411808
20110912 20.68 21.82 19.89 20.77 127362600
20110913 21.50 22.05 20.42 21.88 93036704
20110914 21.86 30.00 21.06 22.80 155299008
20110915 22.99 24.17 22.92 23.72 123457696
20110916 24.49 25.12 23.71 24.27 188201104
20110919 23.80 23.84 22.01 22.88 85395504
20110920 23.04 23.20 22.41 23.09 69624200
20110921 22.98 23.92 22.62 23.38 78444800
20110922 22.20 23.16 21.94 22.00 141491008
20110923 22.30 22.96 21.50 22.83 93414704
20110926 22.32 24.32 22.21 23.57 102880400
20110927 24.51 25.07 24.10 25.01 99597504
20110928 24.88 24.88 23.93 24.10 76458000
20110929 23.90 24.96 23.11 24.50 62134200
20110930 24.45 24.80 23.18 23.49 79870200
20111003 22.75 24.33 22.00 22.46 74044200
20111004 22.00 22.30 20.67 21.52 131462496
20111005 22.18 22.87 21.59 22.60 74397400
20111006 22.81 24.36 22.71 24.36 144562896
20111007 23.76 24.18 23.03 23.62 155439904
20111010 23.51 24.61 23.16 24.61 93696400
20111011 24.73 25.97 24.46 25.30 112953400
20111012 25.40 26.54 24.95 26.29 128486600
20111013 25.99 26.75 23.88 24.16 110816800
20111014 24.05 25.14 23.70 24.26 67098900
20111017 24.36 25.46 23.90 24.07 82760496
20111018 23.41 24.04 23.00 23.74 74036304
20111019 24.12 24.85 24.11 24.78 75863296
20111020 24.05 24.68 23.44 23.63 64743200
20111021 23.88 24.74 23.69 24.43 70004400
20111024 25.00 25.33 24.49 24.96 72997904
20111025 24.78 25.39 24.57 25.09 69519504
20111026 25.02 25.28 24.35 24.78 70187296
20111027 25.91 28.85 25.47 27.27 225260800
20111028 27.54 28.15 25.78 26.29 127735400
20111031 25.84 26.86 24.23 24.23 129665800
20111101 23.48 23.60 21.93 23.00 160607392
20111102 22.66 23.36 21.70 23.12 96573000
20111103 22.20 23.88 22.20 22.80 121449696
20111104 23.45 24.08 22.80 23.09 95545200
20111107 22.96 23.15 22.08 22.20 79348400
20111108 22.38 23.07 22.22 22.33 74629296
20111109 22.54 23.14 20.75 21.09 138170896
20111110 20.50 21.86 20.00 21.11 88518400
20111111 21.30 22.61 21.29 22.46 91756896
20111114 22.60 23.55 21.92 21.94 77019200
20111115 21.65 22.15 21.03 21.23 85827800
20111116 21.13 21.68 20.83 21.10 84293200
20111117 21.08 21.14 20.27 20.50 103644800
20111118 20.24 20.75 20.00 20.57 73903200
20111121 20.06 20.48 19.56 19.56 119081600
20111122 19.74 20.25 18.47 18.42 132986496
20111123 18.14 18.51 17.28 17.34 171537200
20111124 17.50 18.40 17.36 17.97 121529696
20111125 18.00 19.12 17.66 18.74 120645296
20111128 19.02 20.22 18.86 19.74 129611504
20111129 19.70 20.08 19.08 19.52 122816896
20111130 19.11 21.95 19.02 20.48 231451392
20111201 21.15 21.58 20.46 20.55 120642400
20111202 20.96 21.85 20.83 21.58 140458000