20020812 225.96 234.38 224.58 231.68 223844
20020813 233.44 235.19 229.19 233.31 191883
20020814 228.01 245.40 228.01 243.93 796800
20020815 243.93 243.93 243.93 243.93 0
20020816 244.18 249.89 242.58 245.48 933335
20020819 247.44 251.93 243.36 244.71 596712
20020820 245.11 248.05 238.46 240.22 317520
20020821 240.83 241.32 229.93 231.07 253355
20020822 231.93 234.25 226.21 227.03 249191
20020823 230.70 231.03 222.13 224.00 238538
20020826 223.68 230.21 222.94 226.62 207190
20020827 230.29 230.29 220.08 220.57 201802
20020828 211.51 224.58 211.51 223.56 108493
20020829 226.62 227.68 215.59 216.78 495689
20020830 219.68 221.88 218.45 219.68 250783
20020902 224.58 224.58 217.72 219.92 380093
20020903 223.76 224.58 220.82 223.76 144004
20020904 222.53 223.76 218.86 223.07 153066
20020905 224.58 226.21 223.64 224.66 300866
20020906 225.23 230.86 223.96 228.58 347399
20020909 228.66 228.66 223.84 225.52 308459
20020910 225.52 225.52 225.52 225.52 0
20020911 226.86 232.74 225.39 229.60 361236
20020912 230.82 231.84 225.47 227.97 152454
20020913 227.84 228.66 224.98 225.60 65635
20020916 227.07 227.64 224.21 224.66 35144
20020917 224.58 224.58 223.11 223.80 61594
20020918 224.41 225.19 215.10 217.59 174863
20020919 220.57 221.31 204.57 207.02 436544
20020920 205.79 216.41 192.16 211.10 715124
20020923 212.33 218.25 212.33 216.98 497526
20020924 214.45 224.58 213.96 220.82 496179
20020925 219.68 225.43 216.41 221.51 337112
20020926 223.60 227.84 216.82 218.12 180495
20020927 220.33 221.92 217.47 219.72 173883
20020930 220.49 220.86 210.90 212.45 356215
20021001 212.37 215.10 202.20 203.02 353889
20021002 203.02 203.02 203.02 203.02 0
20021003 205.71 207.02 189.13 190.60 820556
20021004 192.73 197.59 191.22 196.69 678633
20021007 197.01 201.55 197.01 200.08 139474
20021008 200.85 203.02 199.34 201.91 108616
20021009 202.49 216.61 202.49 213.72 624019
20021010 210.69 223.60 207.47 219.55 904069
20021011 215.51 217.96 209.55 211.10 441197
20021014 214.61 216.41 211.02 212.04 119759
20021015 212.04 212.04 212.04 212.04 0
20021016 212.33 216.37 201.71 202.65 321439
20021017 204.00 207.02 191.99 195.01 627815
20021018 200.16 210.61 199.22 208.90 992725
20021021 209.96 216.16 204.94 206.00 586181
20021022 189.46 207.43 189.46 193.01 771208
20021023 194.89 200.44 188.40 190.03 890721
20021024 192.32 195.91 191.58 194.12 452096
20021025 195.91 201.55 192.52 199.67 665531
20021028 199.91 202.53 196.89 200.32 285560
20021029 201.55 201.55 191.09 195.95 461647
20021030 199.02 199.91 194.36 196.89 190047
20021031 198.20 198.20 191.95 193.14 310418
20021101 195.42 199.34 193.75 196.16 455279
20021104 198.44 199.18 196.93 198.36 111432
20021105 198.44 199.26 193.95 195.99 272825
20021106 195.99 195.99 195.99 195.99 0
20021107 196.81 202.49 194.36 196.12 397972
20021108 196.32 207.35 196.20 206.53 926600
20021111 208.24 210.69 202.20 203.79 725655
20021112 203.92 214.37 203.34 212.78 787861
20021113 214.37 217.88 210.78 213.31 670306
20021114 212.33 213.55 206.69 208.04 276498
20021115 208.24 212.33 205.79 206.41 506220
20021118 208.24 210.61 206.61 208.08 394665
20021119 208.08 208.08 208.08 208.08 0
20021120 209.80 213.63 206.24 212.57 412054
20021121 213.59 216.41 209.51 210.90 639081
20021122 212.49 219.68 211.59 217.43 1364001
20021125 218.45 233.89 216.61 231.15 2003572
20021126 231.68 244.54 228.74 235.27 1031052
20021127 234.42 235.15 224.17 228.50 557283
20021128 233.56 236.83 230.13 235.56 429319
20021129 235.56 235.56 235.56 235.56 0
20021202 236.01 239.28 231.19 234.38 416095
20021203 236.83 238.99 229.97 230.66 388175
20021204 227.84 229.39 218.08 220.08 580181
20021205 220.49 226.21 219.68 225.27 248702
20021206 226.21 227.80 207.96 217.19 1534701
20021209 210.69 220.04 210.69 211.88 535608
20021210 212.33 217.43 210.69 215.10 574304
20021211 218.78 218.78 212.29 212.69 285315
20021212 213.14 215.59 212.33 212.65 273315
20021213 214.41 222.94 213.35 220.33 465321
20021216 221.88 224.09 216.41 219.19 584834
20021217 220.57 222.04 216.61 218.53 179883
20021218 218.78 228.62 215.67 227.15 624142
20021219 228.66 232.74 224.33 229.80 958193
20021220 228.66 229.68 224.74 227.92 200945
20021223 225.80 225.80 222.53 223.64 332582
20021224 223.02 223.02 217.88 219.19 524588
20021225 219.19 219.19 219.19 219.19 0
20021226 220.49 224.49 218.86 220.70 212945
20021227 221.23 223.35 217.76 220.29 306744
20021230 222.41 222.53 218.57 219.96 133963
20021231 221.64 222.00 216.45 219.02 132004
20030101 216.41 218.78 212.33 213.63 698838
20030102 212.49 215.51 212.33 213.23 322051
20030103 213.27 215.19 213.14 213.96 140698
20030106 213.35 215.10 210.00 211.22 175352
20030107 211.71 213.76 204.77 205.59 330378
20030108 208.24 209.18 203.43 206.49 442789
20030109 206.77 208.24 203.43 203.92 514547
20030110 207.51 215.59 203.34 204.36 444259
20030113 204.98 207.84 201.79 202.65 339684
20030114 203.26 204.32 198.44 200.61 452830
20030115 200.89 205.67 199.34 202.12 513934
20030116 201.71 207.26 201.63 204.16 669694
20030117 205.34 205.34 200.08 200.85 361725
20030120 201.30 202.04 195.18 195.87 600386
20030121 196.08 197.01 192.52 194.52 363440
20030122 193.54 196.20 192.93 194.85 632713
20030123 194.89 195.10 193.67 194.69 508546
20030124 195.18 195.38 192.36 193.30 158821
20030127 194.20 200.08 191.99 197.06 366134
20030128 197.87 200.89 197.22 198.32 182944
20030129 198.69 204.98 198.12 203.83 311030
20030130 204.32 210.69 204.32 208.45 423442
20030131 206.53 209.67 205.79 208.20 463239
20030203 208.24 209.06 204.16 206.61 186128
20030204 206.00 208.24 206.00 207.92 318500
20030205 206.57 207.35 198.04 200.57 398339
20030206 200.85 200.85 191.91 194.36 756268
20030207 195.99 216.41 192.85 193.95 621080
20030210 194.36 194.36 187.30 189.34 904191
20030211 189.46 190.85 178.84 179.78 1005460
20030212 178.84 181.50 169.90 178.44 2689430
20030213 178.44 178.44 178.44 178.44 0
20030214 180.48 182.76 167.49 168.39 4028819
20030217 171.33 175.58 171.33 174.19 1641112
20030218 175.50 179.50 174.19 178.15 1717400
20030219 179.66 187.42 179.25 185.42 2733881
20030220 184.56 186.60 181.09 183.70 794963
20030221 183.05 183.05 178.93 179.87 502791
20030224 181.29 181.70 177.05 179.95 834026
20030225 178.84 182.11 178.07 180.48 708267
20030226 181.29 181.34 178.19 178.93 379726
20030227 177.66 180.89 177.66 180.07 562181
20030228 181.42 185.79 181.38 182.11 693940
20030303 183.74 184.56 182.97 183.74 305520
20030304 183.25 184.97 181.17 183.87 524833
20030305 182.93 183.91 181.78 183.17 517485
20030306 182.52 183.34 181.70 182.64 184047
20030307 181.38 183.74 172.80 173.90 384012
20030310 173.13 175.17 171.33 173.78 296948
20030311 171.90 190.77 170.15 185.05 1045869
20030312 189.46 191.91 177.70 179.29 1849404
20030313 179.25 186.97 178.11 184.40 1878058
20030314 184.40 184.40 184.40 184.40 0
20030317 184.60 184.60 179.74 181.29 916314
20030318 181.29 181.29 181.29 181.29 0
20030319 181.29 183.34 174.23 176.44 1151546
20030320 177.21 187.83 175.17 186.73 1063992
20030321 186.73 186.73 186.73 186.73 0
20030324 183.74 187.01 182.64 183.99 487484
20030325 180.64 183.34 179.66 182.03 359766
20030326 183.74 183.74 174.43 176.03 1199547
20030327 177.21 177.21 165.45 166.06 2384033
20030328 167.17 168.60 159.33 160.76 2276887
20030331 160.02 160.02 152.71 153.69 1047706
20030401 155.00 158.35 150.38 151.85 1613193
20030402 153.90 157.37 153.69 156.18 1229671
20030403 157.61 159.65 156.80 158.88 740717
20030404 158.35 158.35 156.18 157.94 484423
20030407 159.61 162.27 158.51 159.29 752227
20030408 159.25 159.86 152.06 154.10 892191
20030409 153.53 155.16 147.89 150.14 1057257
20030410 155.16 158.27 150.71 157.61 2371176
20030411 159.25 169.45 159.25 168.23 3296184
20030414 168.23 168.23 168.23 168.23 0
20030415 169.04 169.86 159.04 159.86 1189384
20030416 160.88 160.88 157.08 158.59 733247
20030417 158.84 159.08 151.49 151.94 907742
20030418 151.94 151.94 151.94 151.94 0
20030421 153.28 155.16 149.08 149.61 812352
20030422 151.04 153.69 147.04 149.73 1181424
20030423 151.00 156.75 150.38 153.57 1320408
20030424 154.96 156.31 152.34 153.49 1109667
20030425 155.16 160.80 153.61 159.82 1081380
20030428 160.84 162.63 157.20 160.80 757983
20030429 162.43 167.25 162.10 166.10 1319674
20030430 166.19 166.59 163.12 166.10 619856
20030501 166.10 166.10 166.10 166.10 0
20030502 164.96 168.55 162.72 167.78 1018072
20030505 168.96 169.04 166.76 167.78 482341
20030506 168.23 172.15 167.41 171.25 596712
20030507 172.31 175.17 169.17 174.19 840516
20030508 174.35 174.76 170.31 171.21 657449
20030509 170.35 171.90 167.41 167.74 317398
20030512 167.41 170.60 167.41 168.27 252498
20030513 169.86 175.58 169.09 174.88 454912
20030514 175.99 180.40 174.97 179.33 695532
20030515 178.52 180.40 177.01 179.29 443157
20030516 179.58 189.38 179.58 186.56 818229
20030519 187.83 188.56 183.74 187.34 687817
20030520 184.48 195.59 183.83 192.73 633571
20030521 192.56 192.73 188.64 190.81 764718
20030522 191.09 191.83 181.01 181.95 822393
20030523 181.70 181.91 177.29 180.31 777942
20030526 178.03 184.03 178.03 178.89 485403
20030527 179.66 183.91 177.74 181.42 1289795
20030528 186.19 186.19 179.29 181.13 901987
20030529 182.11 182.97 179.38 180.64 610305
20030530 182.85 182.93 172.88 174.39 1006439
20030602 177.86 183.34 176.39 182.32 1136974
20030603 185.30 188.56 182.32 187.42 963091
20030604 184.68 189.46 184.68 186.77 430911
20030605 186.36 192.07 186.36 191.26 742309
20030606 193.46 193.46 187.83 191.01 404829
20030609 192.73 195.10 189.66 193.50 295723
20030610 189.87 195.18 189.87 193.99 452096
20030611 193.54 197.63 190.28 196.12 966642
20030612 196.03 201.71 196.03 200.57 575528
20030613 201.30 206.69 200.57 205.55 830842
20030616 205.14 205.14 196.03 196.85 609080
20030617 197.63 206.16 197.63 204.98 771330
20030618 204.94 205.71 200.24 201.18 308703
20030619 201.71 203.10 200.24 201.22 370052
20030620 204.16 204.16 199.67 200.61 383400
20030623 202.61 203.34 194.73 196.16 491770
20030624 194.36 202.53 194.36 200.08 445116
20030625 199.67 202.36 199.67 200.53 384869
20030626 201.71 208.98 199.26 205.02 435687
20030627 208.24 210.53 205.10 206.69 561201
20030630 208.77 210.08 204.32 207.26 633081
20030701 209.06 212.33 204.24 205.22 430789
20030702 208.24 208.53 205.79 206.98 342623
20030703 208.28 212.41 206.65 207.92 724920
20030704 209.88 214.61 206.65 210.16 766432
20030707 210.29 213.96 208.86 209.26 262416
20030708 211.67 211.67 208.73 209.63 474872
20030709 212.33 212.33 206.00 207.43 183924
20030710 207.43 210.61 206.61 209.75 477566
20030711 212.33 216.33 208.24 210.29 1862262
20030714 212.33 213.96 208.61 212.08 1890059
20030715 212.29 216.41 209.96 215.10 1954224
20030716 213.88 214.75 208.18 209.54 1625821
20030717 211.38 215.63 210.59 212.34 666939
20030718 211.25 217.95 208.84 215.80 968009
20030721 227.90 227.90 212.21 215.23 912792
20030722 210.37 216.42 208.62 209.98 614346
20030723 213.88 213.88 205.59 209.49 949641
20030724 207.74 210.37 206.34 208.27 756268
20030725 211.99 212.56 209.06 211.99 367923
20030728 213.44 216.51 212.12 215.63 478699
20030729 210.37 218.00 210.37 217.43 455198
20030730 214.75 221.33 214.75 220.45 824604
20030731 221.11 236.67 221.11 233.95 2075657
20030801 234.47 241.84 231.67 239.43 1130579
20030804 238.86 240.17 232.28 237.10 375681
20030805 239.30 245.91 233.16 236.58 1016837
20030806 230.57 238.42 228.08 235.00 781138
20030807 235.79 237.89 234.21 236.36 445387
20030808 239.30 240.87 236.75 238.46 708124
20030811 240.96 241.05 234.91 237.85 376365
20030812 240.26 245.34 240.26 242.28 684622
20030813 243.68 245.43 238.90 240.57 284185
20030814 241.93 242.80 233.29 234.65 358454
20030815 234.65 234.65 234.65 234.65 0
20030818 235.79 237.81 234.17 236.01 435575
20030819 239.30 241.05 231.85 233.55 253382
20030820 233.16 237.06 231.41 232.46 353434
20030821 234.91 239.69 234.91 235.83 445729
20030822 240.96 248.50 240.96 244.38 1502838
20030825 245.43 253.15 214.75 241.05 815592
20030826 241.05 256.83 241.05 255.12 624956
20030827 262.87 269.97 258.58 259.41 1162637
20030828 262.09 262.09 252.58 257.09 452574
20030829 262.09 262.09 252.53 257.97 628835
20030901 249.81 260.90 249.81 256.43 414926
20030902 252.44 258.49 251.66 254.50 434891
20030903 256.30 256.30 245.56 247.89 466606
20030904 248.06 252.27 246.31 250.38 544983
20030905 248.98 254.64 248.98 251.92 398498
20030908 252.05 254.20 245.43 249.46 416751
20030909 252.44 252.44 246.75 248.59 356515
20030910 248.98 257.09 245.87 255.25 645377
20030911 254.20 256.65 250.69 251.92 399639
20030912 252.88 254.15 248.24 249.16 231592
20030915 247.18 250.69 241.49 244.20 400894
20030916 241.09 252.88 227.90 250.08 536883
20030917 252.79 254.77 243.24 245.91 440139
20030918 246.31 246.31 235.35 237.50 492618
20030919 241.93 249.81 234.04 246.31 971203
20030922 250.69 254.15 244.12 245.78 551371
20030923 241.97 254.07 241.97 251.52 379332
20030924 254.11 263.75 252.01 261.52 1037258
20030925 263.93 263.93 248.06 251.04 512811
20030926 254.15 260.07 252.44 258.10 251100
20030929 258.76 263.36 258.67 259.24 175234
20030930 259.02 271.95 259.02 270.54 701165
20031001 272.52 278.52 267.43 272.03 772696
20031002 272.03 272.03 272.03 272.03 0
20031003 274.36 286.63 272.60 284.09 748624
20031006 270.06 297.28 270.06 289.65 633969
20031007 293.03 306.79 282.33 284.92 461929
20031008 286.72 290.14 280.49 284.04 318296
20031009 284.88 288.12 282.29 284.61 269696
20031010 288.38 293.55 281.46 282.64 563008
20031013 284.83 293.16 283.34 292.37 614118
20031014 294.39 304.16 289.39 293.69 2310558
20031015 294.52 298.02 284.88 297.02 828369
20031016 298.02 300.22 285.01 290.18 552284
20031017 294.52 294.52 286.63 289.00 509616
20031020 289.00 292.55 285.84 288.60 376594
20031021 288.38 290.14 276.99 282.33 329933
20031022 283.12 283.47 268.75 276.59 387660
20031023 276.02 278.74 269.97 271.90 222123
20031024 271.90 271.90 271.90 271.90 0
20031027 283.12 284.00 277.86 278.83 789922
20031028 278.74 282.25 262.57 265.72 836469
20031029 268.40 272.52 262.57 266.38 1663241
20031030 268.44 285.31 267.35 283.65 1698607
20031031 286.63 311.96 286.63 309.51 1717089
20031103 314.68 328.70 311.61 324.41 948957
20031104 324.32 332.21 317.66 323.18 930589
20031105 323.27 336.99 316.52 321.16 986148
20031106 324.15 332.21 320.77 326.82 675496
20031107 328.62 331.77 313.01 317.26 570424
20031110 315.56 328.70 311.44 324.54 450178
20031111 324.32 332.82 317.40 323.97 580691
20031112 328.70 340.97 325.37 336.02 1512877
20031113 337.60 345.36 336.72 338.13 789124
20031114 338.13 338.13 338.13 338.13 0
20031117 326.07 350.57 326.07 345.45 755697
20031118 344.48 349.52 334.01 336.81 540990
20031119 337.69 344.83 327.87 330.41 686448
20031120 333.96 342.55 332.30 334.18 573162
20031121 336.59 337.47 296.27 327.43 1289499
20031124 328.70 334.84 322.65 326.82 460446
20031125 331.33 334.84 326.51 332.17 396787
20031126 332.17 332.17 332.17 332.17 0
20031127 333.09 336.59 324.54 328.31 871037
20031128 330.46 332.91 325.68 328.31 587080
20031201 330.68 352.11 330.46 348.43 1507173
20031202 351.49 361.92 343.87 358.37 1397994
20031203 362.89 362.89 350.62 354.12 838979
20031204 355.96 356.71 340.27 342.86 947131
20031205 345.36 349.83 331.42 333.70 805780
20031208 336.07 340.10 331.33 337.29 506878
20031209 339.22 349.08 338.35 348.25 672187
20031210 352.37 357.54 343.69 346.76 694548
20031211 348.86 354.12 346.32 350.49 1039312
20031212 350.62 354.12 345.36 347.37 512811
20031215 355.00 355.00 347.15 348.73 435689
20031216 347.11 347.11 336.77 338.96 770756
20031217 339.22 346.23 339.22 341.63 583543
20031218 344.04 348.86 340.19 348.60 435461
20031219 350.53 368.10 349.74 361.75 1097609
20031222 363.76 366.66 348.95 358.86 2602614
20031223 361.14 371.22 360.70 365.74 1216713
20031224 369.90 401.28 368.15 392.60 1695983
20031225 392.60 392.60 392.60 392.60 0
20031226 370.30 407.59 351.62 405.23 1008965
20031229 407.42 413.73 401.54 406.36 648800
20031230 407.59 412.94 393.57 397.42 691810
20031231 394.44 408.47 390.06 393.04 738698
20040101 397.47 404.26 395.32 402.24 770300
20040102 404.83 413.73 404.83 408.47 968237
20040105 410.22 416.18 391.81 394.97 1038171
20040106 397.86 411.97 386.64 390.76 1307639
20040107 394.40 394.44 378.01 391.68 1263602
20040108 398.83 406.72 395.41 399.48 1648524
20040109 411.89 428.10 406.80 423.33 2345467
20040112 427.93 433.89 418.55 424.60 1002006
20040113 429.51 432.05 415.70 429.99 889518
20040114 433.89 436.52 415.09 420.30 2523211
20040115 433.01 435.47 395.93 402.95 2542149
20040116 403.21 418.55 394.44 405.01 1434045
20040119 411.84 430.38 403.21 425.17 1376660
20040120 426.88 437.83 418.11 422.41 1817712
20040121 421.18 423.46 381.30 395.23 1515501
20040122 402.49 411.14 380.22 383.22 1004549
20040123 385.46 414.60 382.82 408.05 955353
20040126 408.05 408.05 408.05 408.05 0
20040127 416.84 418.63 403.21 416.30 947544
20040128 420.42 426.25 407.87 411.46 1315228
20040129 414.15 414.15 396.76 401.64 1035226
20040130 403.30 421.32 394.43 405.27 1115992
20040202 405.27 405.27 405.27 405.27 0
20040203 409.67 415.94 381.47 393.39 1265475
20040204 398.91 416.93 393.35 413.03 1047386
20040205 410.65 425.26 409.67 415.04 1030541
20040206 412.35 420.83 409.84 415.85 1015593
20040209 420.38 436.56 415.04 433.06 1056645
20040210 434.76 436.47 422.21 430.55 1019943
20040211 431.18 434.68 426.56 433.11 568370
20040212 434.76 456.68 434.76 453.23 2387602
20040213 452.69 454.49 445.97 449.11 973648
20040216 450.90 457.18 449.47 452.07 836436
20040217 451.80 451.80 437.54 446.69 898237
20040218 454.49 461.66 448.30 451.84 648801
20040219 451.80 460.76 437.59 440.28 856739
20040220 439.29 466.01 435.21 458.61 1060438
20040223 461.66 467.66 430.73 434.85 1369221
20040224 435.30 463.27 435.30 460.31 1799821
20040225 461.21 461.21 444.63 448.08 886524
20040226 457.62 457.62 441.98 448.03 837775
20040227 452.69 454.84 433.47 441.53 1117554
20040301 442.83 466.05 442.83 463.41 931592
20040302 463.41 463.41 463.41 463.41 0
20040303 466.14 472.82 462.46 469.86 1009680
20040304 473.13 477.79 459.51 466.23 781774
20040305 468.83 481.24 465.51 478.24 535797
20040308 483.98 488.01 475.10 483.62 1175450
20040309 479.90 482.01 461.66 475.96 1113872
20040310 453.68 473.09 441.08 444.76 2048142
20040311 446.42 450.00 420.56 423.78 2626552
20040312 421.32 431.18 417.02 425.89 2987766
20040315 430.10 433.38 400.79 403.61 3031718
20040316 400.70 437.27 398.95 428.80 3538957
20040317 431.18 434.76 414.37 418.63 977887
20040318 421.32 423.11 403.52 406.48 881727
20040319 412.44 413.47 403.39 406.75 681487
20040322 409.22 409.22 392.63 398.46 845695
20040323 397.12 407.87 397.12 403.75 717742
20040324 405.09 421.68 405.09 414.06 1526066
20040325 416.84 418.18 410.11 415.09 901919
20040326 420.42 425.80 416.61 421.63 946652
20040329 425.80 431.09 424.46 429.52 620801
20040330 430.51 434.76 425.80 428.80 536131
20040331 426.70 441.94 424.19 439.78 592912
20040401 425.80 451.80 425.80 449.82 926907
20040402 454.44 459.42 441.49 444.27 944644
20040405 426.02 452.16 426.02 442.43 943194
20040406 430.46 445.39 430.46 439.11 570490
20040407 441.04 455.38 434.94 452.25 911178
20040408 455.38 461.61 452.69 459.95 900803
20040409 459.95 459.95 459.95 459.95 0
20040412 465.24 469.19 444.63 452.56 1720171
20040413 457.09 457.09 443.73 449.74 912070
20040414 449.74 449.74 449.74 449.74 0
20040415 454.49 461.66 448.88 450.59 1215164
20040416 450.59 450.59 450.59 450.59 0
20040419 444.63 447.31 436.15 438.26 429597
20040420 439.25 440.14 433.87 436.02 350170
20040421 435.66 450.00 435.66 448.12 578299
20040422 450.00 452.51 445.07 449.11 464067
20040423 452.69 457.35 444.18 446.91 736037
20040426 446.91 446.91 446.91 446.91 0
20040427 434.94 442.83 384.34 431.49 524083
20040428 426.34 432.97 424.59 429.79 471653
20040429 426.70 435.48 422.66 431.22 433166
20040430 436.56 438.17 426.34 431.90 298408
20040503 433.42 433.42 401.15 414.64 583765
20040504 419.53 430.28 419.35 424.99 202360
20040505 427.59 434.76 422.71 431.04 208495
20040506 438.35 443.73 432.12 441.53 390218
20040507 441.04 443.73 435.21 441.04 320831
20040510 443.68 443.73 424.99 434.99 291715
20040511 432.08 432.08 409.67 414.86 426250
20040512 412.40 416.84 400.34 415.58 639765
20040513 407.87 426.70 368.56 405.18 925568
20040514 411.46 415.04 385.46 397.07 1185044
20040517 394.38 394.43 286.86 365.92 1168088
20040518 358.57 438.35 358.57 388.42 878157
20040519 401.60 406.98 380.98 395.73 608530
20040520 398.91 409.67 389.23 403.03 379062
20040521 402.40 420.42 387.08 411.37 592243
20040524 416.84 427.06 415.09 425.04 251779
20040525 424.90 434.76 407.87 431.72 656722
20040526 428.71 438.35 423.11 427.55 392672
20040527 423.20 443.59 417.60 438.08 657837
20040528 425.89 433.78 399.00 403.61 619239
20040531 400.70 410.47 385.46 399.67 578633
20040601 403.21 420.42 396.31 414.24 1043147
20040602 421.14 433.87 416.93 428.89 1110191
20040603 429.48 438.35 418.18 421.18 788579
20040604 419.53 430.28 414.15 429.07 484481
20040607 433.69 437.45 416.97 420.92 399031
20040608 424.01 434.76 420.56 431.49 358536
20040609 433.78 433.87 425.80 429.57 320162
20040610 416.93 442.83 416.93 424.23 179045
20040611 423.16 430.28 422.30 425.44 334329
20040614 423.11 432.97 417.78 425.26 634076
20040615 425.80 433.87 424.01 432.30 539255
20040616 430.28 436.56 422.30 426.70 291046
20040617 428.49 428.49 421.77 423.92 947321
20040618 420.42 426.25 420.42 423.56 404274
20040621 424.90 436.56 421.54 432.21 400592
20040622 423.56 434.18 407.87 425.67 530777
20040623 425.80 428.40 417.37 421.41 645789
20040624 423.07 443.73 418.00 438.84 1216168
20040625 436.56 443.64 425.80 441.71 733137
20040628 437.45 443.19 434.85 438.62 492067
20040629 439.25 456.59 434.76 455.16 857185
20040630 456.28 463.00 451.89 454.26 1348918
20040701 456.28 457.09 444.45 451.89 594140
20040702 440.23 461.66 422.21 458.30 708929
20040705 368.43 469.28 368.43 462.69 933712
20040706 459.86 478.69 458.34 473.67 893887
20040707 477.12 479.72 460.81 466.99 1061107
20040708 465.33 469.64 432.97 440.14 961823
20040709 435.66 453.01 419.70 449.56 417995
20040712 452.69 452.69 433.47 436.47 709822
20040713 437.45 438.35 416.84 419.39 887863
20040714 420.42 422.21 401.69 404.06 2006532
20040715 399.00 415.45 399.00 412.18 3324437
20040716 413.25 419.53 409.89 414.55 1255658
20040719 415.04 416.34 403.39 404.91 836436
20040720 405.18 407.83 389.94 391.11 1373013
20040721 391.20 400.25 390.03 395.05 1725860
20040722 402.58 402.58 390.03 392.05 1346910
20040723 394.43 398.46 390.93 394.78 697328
20040726 395.41 401.60 383.62 396.53 1033888
20040727 396.53 396.53 396.53 396.53 0
20040728 394.43 394.43 384.12 388.87 614108
20040729 393.18 393.41 378.18 383.36 2108385
20040730 388.13 398.04 387.03 393.82 1397598
20040802 394.56 406.26 394.56 401.99 1099202
20040803 406.39 406.39 392.77 396.67 916656
20040804 397.31 400.15 391.21 394.65 1116967
20040805 396.39 411.90 396.39 410.71 1363704
20040806 410.61 420.11 407.40 414.74 1590934
20040809 412.77 430.16 406.03 427.41 1339401
20040810 429.42 429.42 419.42 425.89 902052
20040811 426.67 426.67 408.32 413.05 1578728
20040812 413.05 413.05 413.05 413.05 0
20040813 408.32 411.17 400.29 404.83 649757
20040816 404.56 404.56 391.67 398.59 633082
20040817 402.04 407.40 400.15 404.70 1022151
20040818 404.65 410.61 399.24 402.72 898020
20040819 409.61 412.91 395.47 411.76 598208
20040820 411.99 415.20 406.67 410.34 857260
20040823 412.91 417.04 405.75 412.36 390486
20040824 414.74 416.58 409.24 412.50 358990
20040825 414.74 415.20 409.74 412.04 327930
20040826 412.91 413.83 405.57 410.94 668066
20040827 411.07 412.91 405.57 406.81 351252
20040830 411.99 413.37 408.37 412.40 390377
20040831 416.30 416.40 403.92 406.44 439637
20040901 411.07 417.40 408.32 410.25 831649
20040902 411.99 412.82 405.57 407.36 244994
20040903 407.49 409.24 405.11 406.07 353868
20040906 409.61 416.07 406.76 413.87 445631
20040907 417.54 418.51 414.74 417.86 470480
20040908 417.50 421.17 410.39 413.18 559083
20040909 411.99 414.74 400.66 405.57 537286
20040910 405.57 405.57 405.57 405.57 0
20040913 407.40 411.26 403.82 409.38 438657
20040914 407.40 427.36 402.82 424.61 1653599
20040915 423.00 425.75 416.90 419.33 679618
20040916 419.33 422.08 413.05 420.66 318557
20040917 421.17 423.83 418.51 420.39 409558
20040920 422.08 425.30 414.01 415.66 279541
20040921 415.66 415.66 410.25 412.86 468082
20040922 412.91 419.33 408.64 417.63 750784
20040923 417.50 419.56 406.71 409.51 598535
20040924 412.91 412.91 403.73 406.16 437022
20040927 407.40 408.32 403.78 406.12 306460
20040928 406.49 408.18 397.68 399.28 504264
20040929 398.23 403.18 394.69 400.57 422963
20040930 405.57 414.97 403.73 411.26 919054
20041001 421.44 421.44 413.83 416.62 493584
20041004 417.45 420.98 414.74 415.94 360080
20041005 419.33 419.33 405.20 407.77 967442
20041006 407.49 408.96 393.00 394.97 1620468
20041007 423.92 423.92 395.11 401.53 943793
20041008 401.53 401.53 401.53 401.53 0
20041011 401.90 401.90 394.56 395.06 262213
20041012 395.47 398.23 388.18 390.61 551999
20041013 390.61 390.61 390.61 390.61 0
20041014 392.63 394.56 387.68 390.93 551454
20041015 390.93 390.93 390.93 390.93 0
20041018 403.73 403.73 381.02 386.21 532927
20041019 389.01 389.01 381.99 385.89 683432
20041020 388.13 390.70 384.05 385.79 445958
20041021 388.04 388.04 383.41 385.01 435605
20041022 385.01 385.01 385.01 385.01 0
20041025 383.55 389.05 378.13 382.45 300902
20041026 384.46 391.35 381.07 390.15 516579
20041027 391.35 402.95 385.47 401.26 890173
20041028 400.98 405.57 390.89 393.87 747950
20041029 393.87 393.87 393.87 393.87 0
20041101 391.80 399.14 389.19 391.76 417078
20041102 393.27 397.86 391.90 394.19 398224
20041103 393.64 394.56 392.03 393.59 233986
20041104 393.64 399.97 393.64 396.99 488898
20041105 396.99 396.99 389.56 392.08 402038
20041108 395.47 400.80 393.18 399.37 521266
20041109 400.15 404.47 396.39 398.23 1050378
20041110 395.47 406.71 395.47 405.84 886250
20041111 406.03 407.86 396.58 399.10 478217
20041112 401.90 402.82 399.33 402.17 58524
20041115 402.17 402.17 402.17 402.17 0
20041116 402.82 409.15 394.56 404.93 623274
20041117 406.49 417.50 399.05 414.51 996104
20041118 413.83 415.57 403.73 405.93 476365
20041119 405.93 405.93 405.93 405.93 0
20041122 403.60 410.16 399.14 406.53 517560
20041123 406.49 410.16 401.90 403.23 369561
20041124 403.27 411.53 401.90 409.79 362695
20041125 412.91 436.21 412.91 434.01 1573387
20041126 434.01 434.01 434.01 434.01 0
20041129 435.94 445.02 427.59 442.78 1045147
20041130 444.38 454.66 440.62 452.18 1088086
20041201 453.28 454.29 429.42 430.76 1081329
20041202 434.84 437.68 432.64 435.53 520176
20041203 436.77 441.67 434.20 436.08 256655
20041206 435.85 451.03 435.85 447.13 798300
20041207 440.44 457.41 440.44 449.98 555268
20041208 449.61 454.20 442.45 449.80 462306
20041209 448.69 451.35 444.01 447.73 775632
20041210 448.05 449.52 440.07 441.22 319211
20041213 441.22 441.22 441.22 441.22 0
20041214 453.28 474.39 453.28 465.49 629159
20041215 466.17 478.97 466.17 476.04 758195
20041216 472.69 476.22 464.66 467.14 543716
20041217 467.96 473.47 465.30 466.77 400948
20041220 465.21 482.64 450.67 479.07 427540
20041221 478.97 547.70 475.53 511.73 3304691
20041222 513.84 523.02 501.91 508.20 1198922
20041223 509.35 514.67 490.90 502.28 682342
20041224 497.51 512.01 497.51 503.52 425252
20041227 505.58 512.47 497.78 503.75 315833
20041228 503.75 503.75 503.75 503.75 0
20041229 501.91 520.63 500.31 513.57 575975
20041230 515.68 538.16 505.03 522.05 484429
20041231 519.35 527.56 512.24 525.17 274419
20050103 532.19 554.21 528.52 551.51 593412
20050104 474.39 565.23 474.39 561.56 595701
20050105 552.38 553.30 506.50 519.35 1374166
20050106 519.35 534.95 510.17 528.84 654443
20050107 531.28 534.03 519.90 525.27 449010
20050110 532.15 532.19 518.43 528.71 211536
20050111 526.69 531.28 515.08 524.03 282157
20050112 527.61 531.28 496.41 504.80 237910
20050113 510.17 517.51 498.56 508.52 759284
20050114 509.25 509.25 473.47 481.31 1442499
20050117 490.90 490.90 471.95 478.84 387761
20050118 486.31 498.89 467.96 491.77 583604
20050119 489.07 501.91 487.37 497.92 519631
20050120 497.92 497.92 485.08 492.74 254148
20050121 492.74 492.74 492.74 492.74 0
20050124 492.74 492.74 492.74 492.74 0
20050125 436.99 485.76 436.99 480.90 930279
20050126 480.90 480.90 480.90 480.90 0
20050127 490.90 506.50 480.81 495.49 775523
20050128 503.75 503.75 480.81 487.60 534997
20050131 499.53 500.08 486.31 493.75 378389
20050201 459.80 504.39 459.80 487.64 410975
20050202 489.07 496.32 483.61 486.27 321064
20050203 490.63 495.03 487.23 489.94 317576
20050204 490.90 501.68 489.25 498.06 401057
20050207 500.08 508.43 486.31 489.48 403455
20050208 482.64 493.66 480.81 484.85 253603
20050209 485.40 495.21 480.81 485.99 523990
20050210 487.23 493.66 484.66 488.56 244994
20050211 495.49 506.87 487.28 504.99 613247
20050214 508.34 520.82 507.42 517.47 523227
20050215 516.46 516.46 506.04 509.80 204343
20050216 511.87 513.84 496.73 503.47 250007
20050217 502.83 502.83 486.36 487.60 410975
20050218 488.10 500.72 487.37 491.64 431573
20050221 494.57 504.48 486.31 497.33 441490
20050222 496.32 499.80 492.74 495.49 229191
20050223 498.61 498.61 490.90 492.37 108002
20050224 494.30 497.69 489.11 492.83 320192
20050225 495.31 495.31 474.39 476.59 315288
20050228 483.56 501.91 477.14 499.67 390159
20050301 501.91 515.31 474.62 503.34 934638
20050302 505.40 509.25 495.49 504.94 260142
20050303 504.67 520.26 496.73 516.64 353432
20050304 517.51 524.71 513.84 514.03 283574
20050307 514.30 523.02 513.84 516.14 134376
20050308 515.68 519.35 505.12 508.93 284119
20050309 513.84 517.51 502.83 508.20 294908
20050310 508.20 508.20 508.20 508.20 0
20050311 511.09 519.71 509.25 517.28 211972
20050314 519.35 536.78 511.23 527.47 600387
20050315 527.61 529.44 514.30 517.51 386781
20050316 536.78 565.23 504.71 508.02 211863
20050317 508.02 508.02 508.02 508.02 0
20050318 495.49 497.33 487.37 494.66 253167
20050321 497.33 501.91 489.11 491.68 145601
20050322 489.07 490.72 484.62 486.96 138953
20050323 484.48 510.72 484.48 500.63 318993
20050324 508.34 508.34 489.89 499.48 117920
20050325 499.48 499.48 499.48 499.48 0
20050328 496.36 502.83 493.70 496.13 104297
20050329 500.08 500.08 465.21 476.27 246628
20050330 481.73 504.67 470.72 499.39 341008
20050331 499.21 517.51 489.07 502.83 590361
20050401 513.75 513.75 497.37 499.62 374357
20050404 508.24 508.24 490.03 492.37 237256
20050405 495.49 504.67 486.22 495.21 180149
20050406 500.08 503.75 488.15 491.18 135357
20050407 490.90 502.65 490.90 496.64 118900
20050408 491.82 499.89 487.46 489.57 94488
20050411 489.57 489.57 489.57 489.57 0
20050412 486.09 488.06 481.50 482.32 259380
20050413 481.73 483.56 470.03 471.31 371196
20050414 471.31 471.31 471.31 471.31 0
20050415 470.21 481.54 460.62 474.84 304607
20050418 462.46 470.62 457.96 459.80 206959
20050419 462.46 467.78 442.23 446.35 306133
20050420 448.33 478.06 448.33 472.64 667412
20050421 469.80 476.22 463.65 473.15 207722
20050422 472.09 476.22 462.46 464.75 206850
20050425 464.29 467.96 461.68 465.67 125548
20050426 465.21 469.80 461.63 462.96 145928
20050427 464.29 467.87 458.79 460.44 175899
20050428 460.62 482.64 459.80 478.06 478326
20050429 473.47 473.47 459.80 462.14 151268
20050502 458.60 478.06 457.96 472.73 290549
20050503 476.08 478.01 468.01 470.99 179168
20050504 468.05 490.90 468.05 485.21 226794
20050505 487.78 497.33 484.48 494.94 277580
20050506 495.95 498.24 486.31 495.99 213825
20050509 482.05 508.15 482.05 505.12 376863
20050510 503.11 504.67 496.41 501.82 254039
20050511 499.16 507.42 497.33 505.77 209683
20050512 508.24 512.37 504.39 506.55 289786
20050513 504.67 505.49 498.70 501.32 156718
20050516 506.50 509.07 497.46 506.55 123805
20050517 509.25 513.75 501.23 504.76 154538
20050518 504.76 504.76 504.76 504.76 0
20050519 509.25 518.34 509.25 514.44 267335
20050520 514.44 522.97 512.01 521.14 207940
20050523 521.04 527.10 520.26 524.03 242814
20050524 522.10 527.61 513.84 521.64 331962
20050525 522.74 532.19 514.85 531.05 264066
20050526 525.77 550.54 525.77 545.41 1271178
20050527 545.41 545.41 545.41 545.41 0
20050530 532.65 533.75 518.66 522.42 190393
20050531 522.10 522.10 504.76 507.33 143313
20050601 509.25 517.24 509.25 513.84 432880
20050602 516.59 516.59 507.65 511.91 228319
20050603 511.91 511.91 511.91 511.91 0
20050606 512.01 517.51 505.58 506.78 136556
20050607 507.42 512.74 500.58 509.48 165654
20050608 511.55 517.51 509.25 511.36 140479
20050609 509.25 516.09 509.25 509.80 90456
20050610 509.25 514.07 505.12 506.32 112361
20050613 506.32 506.32 506.32 506.32 0
20050614 501.91 502.83 491.82 495.81 139716
20050615 496.41 504.67 491.96 504.12 81519
20050616 504.67 507.88 499.25 505.40 193881
20050617 504.67 509.02 498.93 505.63 190284
20050620 506.50 506.50 497.33 502.97 131542
20050621 511.09 511.09 499.16 504.80 339918
20050622 505.77 515.22 503.01 509.16 408577
20050623 509.25 535.86 509.25 532.93 1372423
20050624 530.17 557.89 515.91 552.33 1737407
20050627 551.46 551.46 533.20 536.64 476801
20050628 535.86 543.94 527.15 529.17 256328
20050629 529.76 538.62 524.85 529.30 480506
20050630 530.36 550.54 519.58 534.49 1111844
20050701 534.49 534.49 534.49 534.49 0
20050704 539.53 542.19 533.25 535.63 102553
20050705 533.25 537.70 523.93 531.14 156935
20050706 532.19 535.86 522.10 529.21 306024
20050707 529.21 543.02 523.02 533.34 228864
20050708 538.43 540.77 533.11 538.25 246628
20050711 540.45 556.97 536.78 543.94 521593
20050712 543.94 543.94 543.94 543.94 0
20050713 562.47 587.25 557.11 580.09 513637
20050714 578.07 582.66 567.06 569.40 386999
20050715 572.57 582.66 561.69 576.60 187342
20050718 582.66 603.31 578.12 600.37 596682
20050719 601.10 601.10 577.15 585.73 889192
20050720 595.82 595.82 576.88 582.56 638689
20050721 583.03 587.30 568.35 575.27 303193
20050722 568.35 587.25 563.62 584.08 142201
20050725 585.40 585.40 573.09 573.66 201952
20050726 523.83 579.58 523.83 577.78 416995
20050727 563.62 579.01 563.62 577.73 137978
20050728 577.73 577.73 577.73 577.73 0
20050729 568.54 600.56 568.54 589.85 775823
20050801 591.09 602.45 583.51 599.28 155608
20050802 610.98 610.98 594.97 598.14 93745
20050803 598.66 604.35 589.66 593.88 150118
20050804 596.67 599.33 587.30 597.38 132383
20050805 599.28 599.28 581.23 582.56 196252
20050808 582.56 587.30 570.39 574.56 134705
20050809 575.93 587.30 568.35 576.55 97017
20050810 582.56 596.77 578.77 593.17 320506
20050811 593.93 634.66 587.53 619.50 265294
20050812 619.50 664.97 606.38 656.54 507362
20050815 656.54 656.54 656.54 656.54 0
20050816 654.55 658.34 636.55 643.89 209765
20050817 642.24 644.13 630.07 642.62 166904
20050818 643.18 649.72 633.81 645.27 173977
20050819 649.72 652.37 639.40 643.23 116442
20050822 648.87 663.03 635.75 647.64 88994
20050823 647.64 647.64 647.64 647.64 0
20050824 639.40 644.13 613.91 615.62 181050
20050825 618.56 625.14 611.03 615.90 290841
20050826 616.66 636.22 614.81 617.66 382791
20050829 633.43 633.43 601.51 609.60 238162
20050830 606.24 611.83 597.01 607.38 173977
20050831 608.14 619.41 607.19 612.30 195302
20050901 623.10 632.76 618.46 630.92 252731
20050902 634.66 665.44 620.59 648.39 965740
20050905 648.39 662.13 593.60 658.34 398838
20050906 657.39 672.50 645.08 666.34 201319
20050907 666.34 666.34 666.34 666.34 0
20050908 666.87 673.17 661.18 664.26 361466
20050909 664.97 668.76 651.05 657.01 362311
20050912 661.94 669.61 650.95 661.42 181894
20050913 662.51 662.51 652.18 655.12 204697
20050914 656.45 660.24 647.45 650.38 323462
20050915 650.76 655.50 645.46 649.06 311216
20050916 653.51 653.51 644.27 648.77 179678
20050919 648.77 662.79 642.28 660.42 461123
20050920 662.79 675.30 662.13 667.06 234045
20050921 667.06 667.06 667.06 667.06 0
20050922 667.81 674.44 653.60 655.45 253681
20050923 655.50 667.72 650.76 662.70 232567
20050926 666.87 678.71 663.08 675.77 248930
20050927 678.23 682.59 670.65 677.57 217577
20050928 677.29 691.45 672.55 688.61 315544
20050929 691.54 715.03 691.49 704.80 1006701
20050930 705.70 708.54 693.10 702.20 362839
20051003 710.44 718.82 705.70 709.07 213248
20051004 710.44 729.38 705.85 723.13 579993
20051005 719.91 728.44 711.86 716.93 385958
20051006 718.59 718.59 698.22 704.52 229506
20051007 705.23 705.70 688.75 692.49 249353
20051010 694.34 709.87 692.63 704.19 139034
20051011 706.41 706.41 684.01 690.93 681022
20051012 690.93 690.93 690.93 690.93 0
20051013 691.40 699.07 646.22 666.16 439904
20051014 667.81 672.88 634.66 653.56 497122
20051017 646.97 677.19 646.97 659.29 378146
20051018 663.08 684.06 661.23 678.66 1216254
20051019 664.02 669.42 645.08 652.28 539455
20051020 657.39 667.81 654.79 661.56 365900
20051021 654.79 713.75 621.92 703.90 448772
20051024 713.75 732.04 683.30 688.51 301187
20051025 686.76 693.39 672.55 677.85 232778
20051026 681.07 684.48 659.52 668.14 271311
20051027 673.50 795.69 659.43 683.02 699813
20051028 679.18 681.83 656.64 659.57 240379
20051031 659.19 674.82 653.60 670.56 349220
20051101 670.56 670.56 670.56 670.56 0
20051102 671.60 689.51 665.97 677.95 471046
20051103 677.95 677.95 677.95 677.95 0
20051104 677.95 677.95 677.95 677.95 0
20051107 674.82 715.08 673.64 709.54 322089
20051108 710.44 752.88 693.39 747.10 577037
20051109 745.49 757.19 734.12 737.44 421007
20051110 734.12 748.23 718.02 736.25 175138
20051111 739.80 768.22 739.80 763.68 414990
20051114 766.33 773.91 738.90 744.92 377302
20051115 744.92 744.92 744.92 744.92 0
20051116 756.85 756.85 744.54 750.32 222749
20051117 752.97 774.66 746.58 764.10 465451
20051118 763.49 782.29 763.49 773.81 354710
20051121 776.61 800.14 771.11 794.41 718499
20051122 792.85 798.53 775.18 791.57 424491
20051123 791.90 808.48 786.22 798.91 565319
20051124 800.33 809.66 789.54 796.50 402849
20051125 797.59 806.11 795.93 804.50 201002
20051128 815.87 825.06 810.04 814.59 390498
20051129 818.71 821.17 797.73 806.73 261915
20051130 808.95 809.90 786.36 789.77 475058
20051201 790.96 790.96 772.96 779.21 414145
20051202 781.48 792.85 777.69 780.16 455845
20051205 779.59 784.70 751.31 755.77 330218
20051206 755.91 775.80 752.59 763.86 446132
20051207 770.78 784.80 766.33 780.96 525625
20051208 781.96 789.06 772.20 781.53 356188
20051209 784.33 813.60 779.64 810.85 525098
20051212 813.60 822.97 797.59 807.25 288307
20051213 813.69 813.69 803.32 807.72 269622
20051214 810.85 835.48 806.25 812.79 475903
20051215 818.43 819.28 781.72 791.76 218949
20051216 819.18 819.18 796.97 802.28 264027
20051219 802.32 813.60 802.32 810.14 254526
20051220 813.60 814.45 795.69 795.83 146846
20051221 796.64 832.64 796.64 828.51 380997
20051222 833.39 833.39 820.60 824.25 400843
20051223 827.90 828.85 804.22 808.29 172182
20051226 806.11 810.85 796.88 804.98 61230
20051227 808.95 845.23 800.43 817.01 134178
20051228 800.43 822.22 800.43 806.63 105780
20051229 817.01 817.01 788.35 800.85 243863
20051230 800.43 831.45 793.80 813.88 171971
20060102 819.37 819.37 796.64 801.47 146740
20060103 804.22 821.17 802.32 815.82 371073
20060104 819.33 819.33 806.11 811.46 291052
20060105 812.60 826.81 809.95 822.17 302031
20060106 822.03 835.48 820.32 830.98 634361
20060109 831.69 841.35 819.66 827.14 299603
20060110 815.68 828.85 799.53 801.66 422696
20060111 801.66 801.66 801.66 801.66 0
20060112 801.66 811.61 794.79 798.20 537871
20060113 810.37 810.37 788.59 794.51 226761
20060116 790.96 801.38 788.68 796.64 155080
20060117 796.64 796.64 796.64 796.64 0
20060118 787.31 795.64 776.89 788.35 252731
20060119 795.64 809.43 790.01 797.26 363894
20060120 797.26 797.26 797.26 797.26 0
20060123 801.38 805.16 784.33 791.67 256004
20060124 794.74 801.23 791.05 793.94 277328
20060125 797.59 821.60 793.85 816.77 653152
20060126 816.77 816.77 816.77 816.77 0
20060127 818.43 833.58 818.43 830.60 418262
20060130 831.69 840.97 799.58 805.97 409922
20060131 811.80 822.03 809.05 811.98 222222
20060201 814.68 832.54 811.80 819.14 558563
20060202 822.03 826.95 810.37 813.88 214937
20060203 808.10 812.27 792.47 804.50 173132
20060206 805.07 828.85 800.52 824.68 341514
20060207 832.16 834.06 805.64 828.04 577354
20060208 828.85 847.79 814.64 838.37 479175
20060209 838.37 838.37 838.37 838.37 0
20060210 847.70 878.39 844.00 874.03 588333
20060213 875.07 890.42 853.95 858.92 214093
20060214 868.35 879.81 845.90 856.08 684400
20060215 857.17 865.79 839.08 845.90 217154
20060216 850.63 878.29 847.32 872.66 341197
20060217 877.16 888.33 837.37 842.20 480231
20060220 858.97 858.97 822.22 838.70 184956
20060221 838.70 838.70 838.70 838.70 0
20060222 856.70 859.16 844.00 849.97 125732
20060223 851.11 873.18 843.10 865.60 540616
20060224 866.55 866.55 838.41 842.53 197624
20060227 845.90 855.37 833.82 841.02 183689
20060228 847.70 851.58 820.46 842.39 293269
20060301 842.58 860.77 840.21 849.12 651357
20060302 852.53 866.74 847.79 852.76 587383
20060303 859.77 862.95 826.00 833.25 601424
20060306 841.59 845.90 834.53 837.66 233201
20060307 842.96 844.95 829.08 841.02 291158
20060308 842.91 869.58 833.58 853.47 1014724
20060309 853.47 863.89 818.71 834.15 589917
20060310 837.37 860.11 828.85 855.98 498917
20060313 861.05 864.32 841.35 847.36 194563
20060314 812.36 852.53 775.89 835.90 160042
20060315 835.90 835.90 835.90 835.90 0
20060316 854.42 866.55 837.37 843.53 230350
20060317 839.46 854.42 839.31 850.54 259382
20060320 858.21 864.65 850.68 862.28 183056
20060321 862.28 890.23 862.00 865.60 550434
20060322 865.79 871.28 838.79 847.84 264977
20060323 847.22 857.07 838.32 840.69 126260
20060324 838.32 852.39 824.35 842.49 162259
20060327 847.55 862.00 834.06 840.50 256848
20060328 847.79 855.32 834.53 838.84 205014
20060329 838.84 838.84 838.84 838.84 0
20060330 846.84 861.05 835.67 846.04 266138
20060331 847.84 861.05 838.70 843.48 565953
20060403 857.26 858.21 842.11 848.98 686406
20060404 857.26 857.50 843.62 848.03 395882
20060405 857.26 867.59 848.74 852.72 668776
20060406 852.72 852.72 852.72 852.72 0
20060407 861.86 861.91 817.05 828.66 755237
20060410 826.00 842.01 817.72 823.73 489204
20060411 823.73 823.73 823.73 823.73 0
20060412 823.73 823.73 823.73 823.73 0
20060413 785.27 811.51 769.17 781.10 404855
20060414 781.10 781.10 781.10 781.10 0
20060417 804.60 814.64 788.11 803.89 401794
20060418 804.98 840.02 804.98 832.45 1287302
20060419 838.32 838.41 815.58 824.96 423224
20060420 833.53 837.75 807.25 811.75 797781
20060421 819.47 819.47 800.43 809.90 958139
20060424 814.35 814.50 796.26 804.88 148429
20060425 808.95 808.95 777.69 782.43 201847
20060426 795.69 805.16 782.43 802.37 441804
20060427 805.16 819.37 769.36 781.53 834835
20060428 781.53 781.53 781.53 781.53 0
20060501 781.53 781.53 781.53 781.53 0
20060502 804.22 814.64 783.85 786.88 459223
20060503 795.93 802.80 793.80 800.81 221799
20060504 802.80 807.01 788.26 794.32 247136
20060505 795.74 814.64 791.90 812.93 279545
20060508 813.69 833.58 812.74 830.27 517285
20060509 833.58 839.27 824.20 834.53 579782
20060510 839.27 843.05 826.24 833.35 449088
20060511 826.95 838.13 819.61 825.15 88889
20060512 826.00 839.36 802.32 832.82 520980
20060515 828.85 840.21 777.79 808.34 288835
20060516 810.85 817.48 785.27 803.74 251992
20060517 813.50 851.01 809.90 845.57 377724
20060518 838.03 838.03 797.68 826.86 448666
20060519 826.00 826.00 739.24 779.97 603007
20060522 781.48 800.43 712.33 770.87 445393
20060523 770.87 776.75 724.70 751.79 767694
20060524 772.77 772.77 717.07 732.46 382580
20060525 717.78 781.48 717.78 750.89 1174132
20060526 738.86 804.22 738.86 782.53 305093
20060529 783.38 817.48 767.27 803.46 354604
20060530 816.53 824.11 737.91 759.51 871151
20060531 759.51 759.51 759.51 759.51 0
20060601 757.80 767.09 663.08 681.93 783001
20060602 682.02 729.34 665.97 722.42 556346
20060605 729.34 751.93 710.49 715.51 420162
20060606 708.54 747.19 672.55 716.69 587066
20060607 708.54 731.18 692.44 700.11 527631
20060608 703.81 717.07 670.65 697.08 745419
20060609 700.97 725.50 691.49 712.14 463868
20060612 724.65 724.65 658.67 668.10 458378
20060613 658.67 658.67 602.55 622.06 516863
20060614 624.14 654.08 601.51 608.75 410239
20060619 701.54 708.36 673.07 704.66 274689
20060620 700.97 724.65 673.54 708.31 247241
20060621 700.97 719.72 686.95 716.27 274584
20060622 719.91 759.70 719.91 729.20 247558
20060623 719.91 738.67 706.65 719.39 342147
20060626 700.78 737.91 669.94 694.72 310266
20060627 700.97 722.28 683.44 711.48 209237
20060628 712.57 724.46 703.10 716.88 273211
20060629 719.91 754.96 719.91 746.25 868828
20060630 755.91 767.09 727.58 751.79 403905
20060703 765.38 767.46 739.19 749.18 355449
20060704 752.12 758.75 743.59 750.56 234468
20060705 748.33 757.71 738.86 750.56 258537
20060706 739.80 748.33 730.90 735.45 180417
20060707 733.17 746.44 700.97 708.69 227606
20060710 706.65 734.03 706.65 726.35 320611
20060711 729.38 733.84 675.49 683.21 1077748
20060712 675.49 692.44 663.08 690.26 718816
20060713 690.26 690.26 668.76 673.64 676272
20060714 672.45 686.71 658.34 679.89 1017258
20060717 677.29 682.02 668.76 672.31 577143
20060718 672.60 686.76 671.65 681.26 276695
20060719 686.76 695.28 670.65 676.24 219582
20060720 683.92 686.76 672.79 678.14 345209
20060721 678.23 678.23 667.81 672.17 145368
20060724 663.17 682.97 656.45 674.59 361783
20060725 681.07 684.86 668.38 675.11 539666
20060726 677.19 677.19 664.02 666.87 399682
20060727 672.36 679.51 651.99 655.50 1332168
20060728 655.50 667.81 653.60 661.47 683239
20060731 664.97 674.44 661.23 668.67 341408
20060801 664.97 673.73 652.66 660.05 684928
20060802 657.87 666.82 653.60 659.90 194246
20060804 664.97 665.26 648.96 651.80 346898
20060807 652.66 652.66 630.21 634.56 397149
20060808 644.13 644.13 628.98 633.66 461229
20060809 634.66 648.87 634.66 642.33 693585
20060810 644.23 654.55 634.75 638.73 506517
20060811 643.94 662.79 642.33 659.24 901027
20060814 680.55 680.55 663.39 665.68 1244258
20060816 677.72 698.98 670.99 687.72 798437
20060817 692.45 695.37 674.89 676.50 770240
20060818 679.87 693.42 664.31 688.74 426954
20060821 684.65 687.52 673.58 680.36 347387
20060822 681.33 695.13 681.33 687.91 567222
20060823 687.43 689.33 681.72 682.84 401526
20060824 682.70 701.23 678.79 695.76 1045443
20060825 701.23 712.93 692.35 696.54 914404
20060828 697.33 706.30 695.37 697.67 449204
20060829 700.35 705.62 696.35 701.52 768497
20060830 705.13 707.08 694.64 702.59 560557
20060831 706.98 706.98 699.42 703.18 937680
20060901 693.91 710.98 688.65 708.15 375790
20060904 704.15 710.88 697.33 704.05 500062
20060905 705.13 714.39 700.54 704.83 429415
20060906 706.10 709.52 699.32 701.81 657145
20060907 694.40 697.81 667.68 692.69 691494
20060908 693.67 719.76 693.57 716.98 724305
20060911 721.22 738.14 720.73 726.29 1584673
20060912 726.58 757.79 726.19 751.99 771778
20060913 752.18 770.23 746.09 760.47 898921
20060914 760.72 760.72 737.65 746.63 697543
20060915 746.09 759.45 739.26 748.19 427262
20060918 746.19 756.77 746.19 752.77 196867
20060919 752.09 753.84 746.09 748.28 641354
20060920 750.87 759.65 741.21 754.14 429210
20060921 769.50 769.50 742.38 749.31 653864
20060922 749.99 752.92 741.21 746.87 361845
20060925 741.26 759.26 741.26 752.57 317960
20060926 754.14 771.45 749.26 768.76 442129
20060927 770.47 777.30 755.11 759.35 345132
20060928 762.67 774.37 752.96 770.81 523234
20060929 765.69 770.47 754.14 755.74 198200
20061003 769.50 770.28 748.82 753.06 452588
20061004 755.84 762.47 731.36 733.12 630486
20061005 736.39 744.63 731.46 734.82 575835
20061006 741.02 741.02 730.73 733.90 458535
20061009 734.43 739.02 731.61 734.04 209991
20061011 735.36 740.24 718.78 729.75 506009
20061012 733.41 733.41 720.73 729.12 608646
20061013 730.39 738.29 724.63 730.73 358974
20061016 738.29 738.29 725.36 729.17 193688
20061017 728.53 743.16 721.71 738.68 376097
20061018 741.26 749.89 725.12 730.58 820072
20061019 739.26 739.26 725.12 732.24 818329
20061020 739.26 741.21 731.02 734.24 363896
20061023 739.90 739.90 731.46 732.87 272845
20061026 716.83 731.46 686.21 721.46 1420618
20061027 731.36 731.36 713.03 721.51 447256
20061030 713.03 733.41 712.25 727.36 452691
20061031 733.41 742.19 726.83 739.16 770753
20061101 738.29 749.75 738.29 746.28 430953
20061102 750.97 750.97 741.55 747.11 259003
20061103 743.16 749.89 739.36 742.24 366561
20061106 745.02 745.02 737.31 742.04 444795
20061107 750.77 750.77 716.15 724.19 542716
20061108 724.19 724.19 688.55 694.89 938090
20061109 699.18 711.66 694.40 699.57 626384
20061110 700.25 709.03 698.30 707.61 186305
20061113 709.03 709.03 693.47 696.84 271307
20061114 701.23 706.01 684.65 688.89 410344
20061115 684.70 707.08 684.70 696.06 235625
20061116 684.70 711.86 684.70 691.86 172361
20061117 685.82 699.76 672.94 677.72 585575
20061120 672.94 703.66 663.29 690.79 883439
20061121 685.13 701.03 684.99 691.96 665860
20061122 692.45 720.73 691.81 712.10 593881
20061123 713.90 739.26 707.08 730.24 349336
20061124 729.51 731.41 717.81 721.56 514211
20061127 719.85 724.63 706.74 718.34 666783
20061128 719.81 727.75 711.95 723.17 593573
20061129 726.58 730.48 720.73 725.95 313346
20061130 723.66 737.31 708.39 723.90 213785
20061201 721.71 775.35 711.95 752.09 581577
20061204 765.06 765.06 735.41 746.09 497806
20061205 745.99 754.72 740.24 749.65 290173
20061206 750.97 751.94 740.34 748.77 303913
20061207 750.97 750.97 727.56 731.90 247724
20061208 731.46 734.39 721.71 726.92 177488
20061211 729.51 730.19 706.10 720.54 370253
20061212 713.90 721.46 697.33 706.98 430030
20061213 707.08 707.57 687.82 700.84 1039702
20061214 702.20 702.20 691.47 694.59 551842
20061215 704.64 723.66 702.20 718.78 461509
20061218 712.10 738.19 712.00 732.09 417008
20061219 723.66 740.73 718.78 735.31 216861
20061220 739.26 746.09 702.74 707.32 530822
20061221 707.32 721.22 697.33 711.71 211734
20061222 711.95 742.19 707.18 731.70 164876
20061226 731.46 737.31 718.78 729.85 280945
20061227 736.24 736.24 718.05 727.90 286379
20061228 729.51 744.24 726.83 741.46 556661
20061229 744.14 755.35 740.24 744.82 239931
20070102 746.09 787.25 733.46 766.03 499241
20070103 766.57 775.35 747.41 759.06 649762
20070104 760.62 760.62 733.65 736.73 256747
20070105 736.34 742.09 728.73 731.41 933476
20070108 732.05 733.41 713.03 715.56 263822
20070109 717.81 721.61 710.00 712.25 338467
20070110 719.76 724.63 707.08 712.05 352002
20070111 721.71 721.71 703.18 714.93 569375
20070112 722.68 729.31 718.88 724.78 287917
20070115 728.53 731.46 713.90 715.95 313448
20070116 717.81 721.61 706.59 708.59 381839
20070117 714.69 721.41 707.08 710.83 221372
20070118 717.61 717.71 709.17 712.25 167029
20070119 712.93 720.15 707.13 711.81 434747
20070122 716.64 716.64 702.30 706.44 122734
20070123 707.08 708.05 697.33 699.37 624949
20070124 700.25 704.64 697.33 701.47 233266
20070125 699.28 703.66 696.40 699.28 599110
20070129 700.25 702.20 697.33 698.35 247109
20070131 698.30 710.00 685.62 698.59 982692
20070201 692.84 710.93 691.62 707.76 304118
20070202 713.86 716.64 697.33 698.54 307912
20070205 705.03 719.46 692.50 713.27 313859
20070206 713.90 716.83 699.28 701.76 172258
20070207 710.00 725.90 697.33 720.68 576245
20070208 713.51 718.78 708.05 710.15 237880
20070209 711.47 714.88 704.15 708.15 395681
20070212 708.15 718.29 698.30 715.12 216861
20070213 708.00 710.98 697.33 702.54 179948
20070214 698.59 702.01 685.62 693.96 344722
20070215 707.08 735.36 688.55 727.07 231011
20070220 711.95 711.95 697.37 700.69 110430
20070221 706.10 729.70 697.37 722.15 317345
20070222 682.70 724.44 668.02 697.81 407370
20070223 697.03 697.13 685.13 688.84 330059
20070226 684.65 692.40 675.87 681.67 370970
20070227 677.87 686.60 658.31 670.21 388299
20070228 653.39 681.72 620.28 661.00 432184
20070301 642.03 654.41 633.93 651.73 147240
20070302 645.73 687.57 645.73 675.63 324625
20070305 664.26 686.11 595.90 668.02 603724
20070306 669.04 679.77 643.93 650.71 551534
20070307 658.31 661.19 644.81 650.27 318063
20070308 643.73 658.12 639.78 651.83 257875
20070309 653.44 684.06 648.56 674.31 273973
20070312 673.92 687.57 653.49 681.53 152161
20070313 690.01 690.01 675.97 680.60 85924
20070314 667.58 677.82 643.68 660.46 170208
20070315 663.19 669.04 643.73 656.66 110122
20070316 668.07 668.07 629.06 634.13 148983
20070319 638.81 645.64 621.25 624.52 182819
20070320 631.01 636.66 611.55 620.03 297556
20070321 624.08 636.86 614.48 635.00 366972
20070322 640.66 677.33 640.66 668.31 244033
20070323 668.07 672.94 653.83 661.09 260233
20070326 663.19 670.02 639.05 650.90 264129
20070328 624.86 649.54 624.86 641.93 167132
20070329 635.98 671.97 635.98 659.87 779776
20070330 658.12 682.21 644.86 671.72 537692
20070402 643.73 652.66 616.52 623.69 158416
20070403 624.23 648.37 622.23 641.59 382864
20070404 655.39 655.39 621.25 623.50 161287
20070405 624.18 631.01 614.33 616.96 142011
20070409 623.98 629.06 620.28 623.11 73620
20070410 626.13 629.06 622.33 624.28 99869
20070411 622.62 630.03 619.35 624.28 60188
20070412 624.18 625.15 605.55 613.74 244033
20070413 609.55 637.83 605.75 631.54 382762
20070416 631.01 641.25 630.18 634.22 163030
20070417 637.35 640.71 631.01 633.83 130527
20070418 626.13 645.15 626.13 636.81 406345
20070419 632.96 643.68 609.55 640.91 113506
20070420 626.13 645.64 626.13 634.18 173181
20070423 643.68 643.68 622.23 639.39 220347
20070424 633.93 652.02 633.93 649.49 308834
20070426 680.65 681.72 647.63 664.31 434132
20070427 666.12 666.12 649.54 650.90 174411
20070430 653.14 681.72 633.98 674.21 199840
20070503 678.01 692.45 673.92 686.89 298376
20070504 687.08 700.25 669.53 682.16 200968
20070507 687.04 696.35 672.94 688.60 166721
20070508 693.42 693.42 651.49 662.90 721126
20070509 662.22 687.47 653.44 682.84 190714
20070510 684.65 700.25 663.24 689.47 269256
20070511 668.60 687.57 643.73 687.38 433004
20070514 682.70 682.70 667.58 671.09 198610
20070515 676.31 682.70 656.36 680.36 207735
20070516 681.72 685.62 653.44 661.09 291916
20070517 669.04 671.19 657.34 661.53 129194
20070518 668.07 672.94 646.32 668.60 112993
20070521 666.21 676.84 655.39 664.99 56189
20070522 651.49 676.21 631.79 672.89 126118
20070523 682.60 682.60 662.22 673.14 212965
20070524 676.84 677.72 654.56 658.17 99356
20070525 653.44 665.63 632.18 662.41 192458
20070528 656.36 670.99 656.36 665.38 252748
20070529 672.94 675.38 659.29 671.63 75158
20070530 671.97 682.60 663.43 680.01 196867
20070531 682.70 724.44 658.31 714.30 1109528
20070604 684.26 708.93 683.92 694.89 205377
20070605 696.35 702.10 686.60 698.40 56702
20070606 692.45 702.20 685.13 698.64 189587
20070607 685.62 692.35 670.99 683.87 158314
20070608 672.94 679.58 653.44 667.68 244853
20070611 681.53 688.45 658.61 681.33 477606
20070612 692.45 692.45 663.19 687.08 243315
20070613 715.86 715.86 673.43 677.53 202096
20070614 682.70 682.70 657.83 666.07 502420
20070615 676.36 676.36 660.41 663.24 140472
20070618 669.82 670.02 636.86 638.17 272947
20070619 642.71 653.34 633.93 649.63 157801
20070620 657.83 661.24 648.56 652.85 94024
20070621 652.85 663.09 641.73 646.71 171233
20070622 646.61 655.39 635.88 651.88 129296
20070625 648.56 658.31 643.73 653.83 80797
20070626 652.56 656.31 644.66 653.58 98126
20070627 655.53 665.14 648.80 659.97 162107
20070628 661.24 666.99 658.27 661.97 291506
20070629 663.19 683.67 653.54 675.48 284124
20070702 666.21 678.75 653.44 674.70 305758
20070703 673.04 711.95 669.04 672.21 105918
20070704 672.94 672.94 665.14 668.51 44910
20070705 668.12 672.94 659.29 671.14 59368
20070706 649.54 684.35 649.54 682.01 237573
20070709 682.70 686.60 668.16 670.70 89205
20070710 677.25 677.25 666.05 670.45 145300
20070711 671.00 679.50 655.10 669.70 222700
20070712 675.00 680.00 670.00 673.40 177500
20070713 679.95 684.35 675.00 678.80 198300
20070716 682.00 690.00 670.30 685.20 253100
20070717 689.00 710.00 687.05 700.05 909000
20070718 702.00 726.70 690.00 719.10 311300
20070719 718.10 718.10 684.00 694.10 293100
20070720 698.00 700.00 675.00 684.10 152700
20070723 678.00 709.95 673.00 708.95 178000
20070724 704.00 705.00 686.10 697.40 120500
20070725 692.10 705.00 680.00 698.90 129300
20070726 698.90 720.00 688.10 716.95 231700
20070727 693.00 695.00 671.55 683.60 54100
20070730 673.00 691.00 662.05 685.05 107100
20070731 685.00 704.00 670.00 674.05 72700
20070801 670.00 675.00 655.00 668.25 212100
20070802 660.00 675.00 624.80 652.25 354900
20070803 660.00 666.00 645.00 655.45 194200
20070806 655.45 655.45 636.00 649.45 91600
20070807 651.00 659.00 646.20 654.30 124200
20070808 654.30 683.00 640.05 679.00 172500
20070809 675.00 684.00 675.00 679.60 219900
20070810 665.00 675.00 645.05 656.95 146800
20070813 679.00 679.00 654.35 658.50 91600
20070814 668.85 668.85 648.50 652.00 58200
20070816 631.00 655.00 613.00 644.00 346600
20070817 649.95 649.95 611.90 625.00 467600
20070820 658.00 658.00 631.00 644.00 54800
20070821 642.00 664.40 626.00 634.00 857900
20070822 656.00 656.00 622.05 628.50 101400
20070823 634.70 639.00 615.00 623.00 220900
20070824 631.00 640.00 610.00 638.20 81700
20070827 649.00 650.00 634.50 638.00 218800
20070828 644.00 644.70 630.00 631.50 91300
20070829 630.00 639.90 620.00 634.00 89800
20070830 642.95 661.00 636.20 648.50 688300
20070831 646.15 653.00 645.00 649.00 169100
20070903 720.00 720.00 640.05 645.00 184000
20070904 649.00 658.00 640.05 642.10 65200
20070905 644.05 648.80 633.50 635.35 65100
20070906 637.95 655.00 635.00 655.00 163100
20070907 660.00 672.95 653.00 668.90 296400
20070910 661.00 662.35 648.50 661.00 70600
20070911 665.00 671.00 656.10 659.00 96700
20070912 662.30 666.65 654.40 657.00 37100
20070913 660.00 669.90 651.35 668.95 71800
20070914 661.00 674.00 658.00 668.50 45700
20070917 668.00 668.80 661.00 664.10 30600
20070918 660.00 686.00 658.05 676.85 88600
20070919 685.00 704.00 685.00 704.00 113200
20070920 709.00 719.00 701.60 711.00 127200
20070921 697.00 747.45 697.00 731.00 276700
20070924 730.95 770.00 700.00 770.00 477500
20070925 761.00 775.00 727.00 744.90 337600
20070926 743.45 747.00 727.90 740.95 284900
20070927 750.00 750.00 726.05 740.00 741200
20070928 740.10 751.00 727.00 741.10 135900
20071001 732.10 762.00 727.50 732.00 282100
20071003 705.00 743.90 690.00 734.00 161800
20071004 730.00 732.90 718.00 720.10 160800
20071005 712.30 735.90 710.00 722.00 250800
20071008 721.00 732.50 715.05 730.00 74300
20071009 720.00 754.40 720.00 746.00 119200
20071010 721.60 759.45 721.60 757.00 129100
20071011 762.00 772.00 745.00 752.00 115800
20071012 760.00 760.00 740.05 756.00 283300
20071015 757.00 774.70 744.00 768.00 332800
20071016 761.00 768.00 743.00 752.05 295500
20071017 720.00 760.00 703.00 738.10 49800
20071018 730.00 761.95 721.05 730.00 207000
20071019 720.00 752.50 704.70 752.00 112100
20071022 715.00 770.00 715.00 757.95 516700
20071023 760.00 768.00 740.00 751.00 384700
20071024 768.00 768.00 723.00 738.00 450500
20071025 745.00 745.00 722.95 740.10 641900
20071026 759.00 759.00 729.00 737.00 87900
20071029 748.00 750.00 739.00 744.95 61500
20071030 750.00 755.00 714.00 727.90 48300
20071031 725.00 739.90 712.00 725.00 217500
20071101 730.00 732.00 678.00 687.00 239700
20071102 752.00 752.00 660.00 673.00 335300
20071105 675.00 675.05 660.05 668.00 108100
20071106 665.00 678.00 663.00 667.50 44600
20071107 674.90 694.90 666.00 670.00 175100
20071108 679.70 682.00 660.00 675.00 50900
20071109 675.00 675.00 659.50 662.00 5100
20071112 662.75 677.70 656.00 660.00 62000
20071113 675.00 675.00 655.00 662.00 82600
20071114 679.00 679.00 662.25 672.00 187400
20071115 686.00 690.00 670.15 689.00 104500
20071116 690.00 705.50 670.10 696.00 207400
20071119 705.00 717.95 690.80 708.00 188600
20071120 701.10 716.80 691.05 696.05 273000
20071121 705.00 724.90 685.00 710.00 366000
20071122 710.00 718.00 692.00 708.00 99000
20071123 619.90 721.90 619.90 715.00 219000
20071126 725.00 732.30 708.00 726.00 399800
20071127 680.40 731.95 680.40 727.00 520600
20071128 727.00 734.00 696.00 705.25 669000
20071129 708.05 742.75 708.05 741.80 547400
20071130 722.40 749.90 715.00 723.00 199900
20071203 720.55 728.00 698.25 705.00 223800
20071204 714.00 714.00 695.15 697.05 201700
20071205 705.00 709.90 689.10 698.00 329600
20071206 702.00 709.90 684.25 688.80 117700
20071207 697.00 699.95 682.50 690.00 140200
20071210 694.00 694.00 680.00 690.25 91300
20071211 690.00 704.95 685.00 701.00 114700
20071212 699.60 711.00 696.20 703.00 279500
20071213 715.00 723.00 711.15 715.00 169900
20071214 728.00 728.00 701.15 714.00 53000
20071217 714.05 727.80 703.30 708.50 158000
20071218 715.00 715.00 701.40 706.00 38800
20071219 706.80 712.00 698.00 706.50 46300
20071220 714.50 714.50 690.00 700.00 97800
20071224 700.00 708.00 698.05 700.00 176600
20071226 749.00 749.00 695.20 701.00 52700
20071227 715.00 715.00 693.00 705.00 1188300
20071228 700.00 709.00 697.50 699.00 36000
20071231 697.20 710.00 690.25 697.00 166500
20080101 697.70 704.00 693.00 698.00 38300
20080102 695.00 700.95 683.00 696.00 186600
20080103 690.00 721.00 688.25 710.00 730300
20080104 715.00 718.90 695.20 699.45 97800
20080107 685.00 705.00 685.00 702.00 458600
20080108 714.90 714.90 681.10 691.30 69800
20080109 695.00 696.00 686.00 688.00 57500
20080110 690.00 690.00 676.10 684.00 113500
20080111 685.10 688.70 657.60 662.00 136600
20080114 674.80 709.80 662.20 705.00 373500
20080115 704.60 714.80 701.20 706.00 163500
20080116 691.05 713.80 686.25 692.00 698200
20080117 701.00 706.00 694.05 696.95 70500
20080118 685.10 702.80 685.00 696.00 104900
20080121 675.00 697.75 634.10 652.90 127400
20080122 634.00 665.00 550.00 582.00 282700
20080123 629.00 699.90 575.00 606.00 183000
20080124 575.00 655.00 575.00 650.00 379900
20080125 655.00 700.00 645.10 696.00 207000
20080128 690.00 701.00 675.05 694.75 224400
20080129 699.00 700.90 670.00 686.00 88000
20080130 686.00 700.00 665.60 697.00 119200
20080131 691.00 710.00 656.95 682.00 416200
20080201 696.00 731.85 675.00 725.05 296900
20080204 740.00 779.00 731.15 757.00 454800
20080205 760.00 760.00 725.00 732.00 191500
20080206 722.00 747.95 701.00 719.85 171900
20080207 716.00 716.00 685.00 710.00 240500
20080208 700.00 719.30 690.50 709.90 176900
20080211 702.00 715.00 675.30 683.00 55800
20080212 687.85 700.00 662.30 674.75 368600
20080213 690.00 731.00 672.00 720.00 284900
20080214 736.00 740.00 723.00 730.00 645900
20080215 725.00 733.00 690.00 732.05 587800
20080218 735.00 735.00 711.00 719.00 133600
20080219 723.90 734.90 720.20 720.20 144200
20080220 718.00 724.70 707.00 724.70 75900
20080221 715.55 732.40 713.00 730.00 174000
20080222 720.00 727.80 715.00 715.00 71900
20080225 720.00 745.00 708.00 740.00 713200
20080226 749.95 754.00 729.00 738.95 798900
20080227 740.10 744.40 715.30 718.00 56200
20080228 727.00 750.50 721.25 750.00 311100
20080229 744.90 774.70 740.10 762.00 731800
20080303 759.00 785.00 742.15 775.00 815900
20080304 771.10 784.80 755.05 773.15 434500
20080305 778.00 778.85 760.00 775.00 480000
20080307 758.00 774.95 734.85 764.45 270400
20080310 749.00 765.00 744.00 758.00 166300
20080311 706.25 751.00 700.05 734.25 274900
20080312 715.00 750.00 715.00 732.90 261000
20080313 716.00 746.80 703.20 737.00 171800
20080314 738.50 745.00 695.00 711.00 414700
20080318 677.65 695.95 676.10 680.10 437600
20080319 688.00 695.00 635.05 657.00 665000
20080325 651.05 695.00 643.00 675.05 614900
20080326 678.00 682.85 662.00 679.75 392400
20080327 650.10 694.85 650.10 686.25 706300
20080328 690.00 720.00 682.25 719.00 159400
20080331 700.30 733.00 685.00 689.90 236400
20080401 700.00 725.00 694.00 707.00 269600
20080402 704.05 751.00 704.05 740.00 298600
20080403 742.50 755.00 731.05 751.00 149500
20080404 744.25 768.00 735.30 762.50 465700
20080407 762.00 762.00 745.25 750.00 168200
20080408 745.00 754.00 734.25 737.05 266200
20080409 744.80 759.90 730.00 745.00 149100
20080410 736.10 753.90 736.10 746.00 197100
20080411 746.00 746.00 734.20 740.00 267500
20080415 735.00 744.90 725.05 740.00 136200
20080416 740.15 743.00 736.00 742.00 239300
20080417 737.15 748.00 730.00 740.00 210000
20080421 745.00 755.00 735.35 746.10 81000
20080422 760.00 760.00 735.10 758.00 59400
20080423 747.00 753.00 736.05 748.00 109900
20080424 760.00 780.00 745.15 780.00 188900
20080425 780.00 814.90 779.45 812.25 315100
20080428 810.10 825.00 810.10 818.50 243100
20080429 819.90 867.70 815.00 857.05 558900
20080430 862.90 863.00 845.00 853.95 281500
20080502 850.05 865.00 841.00 843.10 342100
20080505 847.25 847.25 814.25 818.10 206200
20080506 824.00 835.00 814.05 817.00 167500
20080507 819.90 835.00 802.65 819.00 205500
20080508 818.80 818.80 806.25 815.00 184500
20080509 814.00 817.80 796.80 812.05 276500
20080512 809.00 826.30 791.00 798.20 225900
20080513 805.10 814.00 792.60 803.00 208700
20080514 790.50 828.20 790.15 819.85 196100
20080515 810.20 823.00 804.00 807.70 136600
20080516 818.80 818.80 804.00 807.25 75500
20080520 800.00 817.00 796.05 803.00 263800
20080521 796.00 796.00 779.00 785.00 287300
20080522 780.00 798.00 772.20 787.10 468600
20080523 796.50 800.00 773.00 800.00 127000
20080526 787.00 795.00 780.00 792.00 216200
20080527 793.00 797.00 767.00 790.00 446900
20080528 789.70 802.90 772.00 795.15 354100
20080529 800.00 801.90 765.05 770.00 285500
20080530 778.00 778.00 732.35 746.15 258499