20020812 8.66 8.76 8.52 8.66 558014
20020813 8.76 8.81 8.66 8.66 277826
20020814 8.66 8.71 8.37 8.42 826387
20020815 8.42 8.42 8.42 8.42 0
20020816 8.71 8.71 8.42 8.47 378722
20020819 8.56 8.56 8.27 8.32 377592
20020820 8.42 8.42 8.18 8.22 1088493
20020821 8.27 8.42 8.13 8.22 619046
20020822 8.32 8.42 8.18 8.18 953176
20020823 8.32 8.32 8.08 8.18 511265
20020826 8.22 8.37 8.18 8.32 698468
20020827 8.32 8.42 8.27 8.32 1008556
20020828 8.37 8.42 8.22 8.32 465132
20020829 8.37 8.37 8.27 8.32 411396
20020830 8.37 8.47 8.18 8.22 714702
20020902 8.37 8.71 8.32 8.56 1193294
20020903 8.56 8.61 8.22 8.22 382216
20020904 8.13 8.27 8.03 8.08 376667
20020905 8.22 8.47 8.08 8.42 723436
20020906 8.42 8.52 7.98 8.08 685625
20020909 7.98 8.13 7.54 7.59 967766
20020910 7.59 7.59 7.59 7.59 0
20020911 7.69 7.93 7.25 7.40 612778
20020912 7.40 7.79 7.30 7.64 1108939
20020913 7.69 7.74 7.45 7.49 590482
20020916 7.74 7.74 7.20 7.25 361872
20020917 7.35 7.35 7.06 7.06 274743
20020918 7.20 7.20 6.72 6.76 801934
20020919 6.81 6.81 6.23 6.57 1539754
20020920 6.42 6.81 6.33 6.67 658500
20020923 6.67 6.81 6.57 6.62 325192
20020924 6.62 6.72 6.37 6.47 584831
20020925 6.52 6.62 6.28 6.57 1193294
20020926 6.42 6.62 6.28 6.33 927387
20020927 6.42 6.57 6.42 6.52 518765
20020930 6.57 6.57 6.18 6.28 701037
20021001 7.30 7.30 6.18 6.28 485681
20021002 6.28 6.28 6.28 6.28 0
20021003 6.42 6.62 6.18 6.23 1238399
20021004 6.33 6.37 6.18 6.23 963451
20021007 6.42 7.20 6.33 6.91 4716973
20021008 6.91 7.15 6.67 6.76 3645741
20021009 6.91 6.96 6.47 6.52 1436802
20021010 6.57 6.62 6.28 6.47 1149318
20021011 6.62 6.67 6.33 6.37 1421185
20021014 6.62 6.62 6.33 6.37 660144
20021015 6.37 6.37 6.37 6.37 0
20021016 6.47 6.47 6.37 6.37 555446
20021017 6.42 6.42 6.33 6.37 501607
20021018 6.47 6.67 6.37 6.37 1547460
20021021 6.52 6.62 6.33 6.52 901495
20021022 6.67 6.67 6.47 6.52 527499
20021023 6.47 6.57 6.42 6.47 272175
20021024 6.47 6.52 6.37 6.37 462769
20021025 6.42 6.42 6.28 6.33 480544
20021028 6.37 6.42 6.28 6.33 480030
20021029 6.37 6.62 6.33 6.52 553802
20021030 6.72 6.72 6.47 6.52 781693
20021031 6.67 6.91 6.62 6.81 2068383
20021101 6.91 7.06 6.86 6.96 1156819
20021104 7.30 7.45 7.01 7.15 791145
20021105 7.20 7.20 6.96 7.06 949991
20021106 7.06 7.06 7.06 7.06 0
20021107 7.01 7.20 6.96 7.10 833888
20021108 7.06 7.30 7.01 7.20 806557
20021111 7.25 7.54 7.20 7.25 1739081
20021112 7.20 7.40 7.06 7.10 1304465
20021113 7.20 7.20 7.06 7.10 547431
20021114 7.10 7.25 7.10 7.20 676275
20021115 7.35 7.45 7.25 7.35 1051607
20021118 7.40 7.69 7.40 7.59 1124146
20021119 7.59 7.59 7.59 7.59 0
20021120 7.74 7.98 7.74 7.88 2054717
20021121 8.03 8.13 7.83 7.83 1458071
20021122 7.98 7.98 7.83 7.93 874781
20021125 7.88 8.22 7.88 8.18 1027564
20021126 8.27 8.32 8.13 8.22 1197506
20021127 7.98 8.22 7.98 8.13 1413170
20021128 8.56 8.56 8.13 8.18 1209630
20021129 8.18 8.18 8.18 8.18 0
20021202 9.29 9.29 8.47 8.81 2821820
20021203 8.95 9.10 8.47 8.56 2033860
20021204 8.47 8.71 8.27 8.37 945367
20021205 8.52 8.71 8.42 8.61 971054
20021206 9.25 9.39 8.86 9.00 2058005
20021209 9.25 9.34 8.42 8.66 3173006
20021210 8.86 8.86 8.42 8.71 1084383
20021211 8.86 8.86 8.52 8.56 762685
20021212 8.56 8.81 8.56 8.61 605997
20021213 8.61 8.76 8.56 8.71 855464
20021216 8.86 8.95 8.66 8.66 1208603
20021217 8.76 8.76 8.37 8.47 666206
20021218 8.47 8.56 8.42 8.47 690968
20021219 8.47 9.54 8.42 9.29 4707212
20021220 9.34 9.54 9.10 9.34 2902579
20021223 8.86 9.59 8.86 9.39 2364703
20021224 9.44 9.49 9.25 9.39 1759219
20021225 9.39 9.39 9.39 9.39 0
20021226 9.49 9.98 9.49 9.93 5200702
20021227 10.07 10.17 9.83 9.88 3762358
20021230 9.54 9.88 9.39 9.64 2818430
20021231 9.68 10.07 9.64 9.98 2574305
20030101 10.02 10.17 9.83 9.88 1667262
20030102 9.98 10.07 9.54 9.59 2694209
20030103 9.73 9.78 9.49 9.54 1224323
20030106 9.68 9.68 9.20 9.25 1391697
20030107 9.29 9.44 9.05 9.10 1373305
20030108 9.15 9.44 9.10 9.39 1439063
20030109 9.88 9.88 9.34 9.64 1439268
20030110 9.78 9.83 9.39 9.44 1776378
20030113 9.64 9.83 9.49 9.54 1231515
20030114 9.44 9.64 9.44 9.49 625930
20030115 9.54 9.54 9.25 9.29 768952
20030116 9.29 9.59 9.20 9.49 862554
20030117 9.44 9.83 9.44 9.73 1733122
20030120 9.93 10.17 9.88 10.02 3226948
20030121 10.22 11.05 10.22 10.85 8287915
20030122 11.10 11.39 10.85 11.14 10007885
20030123 11.10 11.19 10.51 10.80 6156241
20030124 10.95 10.95 9.98 10.07 4479629
20030127 10.27 10.27 9.29 9.44 4142314
20030128 9.49 10.17 9.44 9.98 4587102
20030129 10.27 10.80 10.12 10.27 7014582
20030130 10.22 10.51 10.12 10.22 2515020
20030131 10.17 10.22 9.93 9.98 2251579
20030203 10.12 10.51 10.07 10.41 2721437
20030204 10.61 10.80 10.27 10.37 3197460
20030205 10.32 10.41 10.07 10.17 2222502
20030206 10.22 10.27 10.02 10.17 1320082
20030207 10.22 10.32 9.98 10.02 1749356
20030210 10.02 10.12 9.73 9.78 1337549
20030211 9.83 9.98 9.59 9.64 1601504
20030212 9.68 9.73 9.44 9.54 1325425
20030213 9.54 9.54 9.54 9.54 0
20030214 9.49 9.54 9.25 9.34 1476668
20030217 9.59 9.98 9.59 9.88 1546227
20030218 9.98 10.85 9.98 10.71 9028406
20030219 10.90 11.19 10.66 10.85 6614797
20030220 9.98 11.14 9.98 10.71 5178817
20030221 10.80 10.80 10.46 10.56 2550365
20030224 10.85 11.10 10.66 10.71 2777948
20030225 10.51 10.66 10.32 10.32 1963582
20030226 10.46 10.80 10.27 10.37 5962359
20030227 10.37 10.75 10.27 10.56 4252766
20030228 10.90 10.95 10.12 10.27 6989820
20030303 10.41 10.46 9.78 9.88 2781441
20030304 9.88 9.88 9.59 9.64 2483991
20030305 9.64 9.88 9.44 9.78 2594546
20030306 9.93 9.93 9.44 9.49 3116188
20030307 9.34 9.44 8.95 9.05 2822642
20030310 9.15 9.15 8.52 8.56 3297638
20030311 8.56 9.05 8.42 8.95 3561490
20030312 8.95 9.25 8.81 8.86 2482347
20030313 9.05 9.05 8.61 8.86 2511013
20030314 8.86 8.86 8.86 8.86 0
20030317 8.86 9.05 8.56 8.91 1669111
20030318 8.91 8.91 8.91 8.91 0
20030319 8.91 9.25 8.91 9.00 1729218
20030320 8.91 9.25 8.91 9.15 1846040
20030321 9.15 9.15 9.15 9.15 0
20030324 9.78 9.93 9.15 9.20 2478134
20030325 9.05 9.20 8.91 9.15 1715552
20030326 9.29 9.34 9.05 9.10 1711751
20030327 9.44 9.44 8.95 9.05 1115104
20030328 9.10 9.10 8.86 8.95 1338577
20030331 9.10 9.10 8.56 8.61 2139586
20030401 8.66 9.29 8.56 8.81 1401252
20030402 9.15 9.25 8.95 9.20 1352037
20030403 9.49 9.49 9.20 9.29 1565851
20030404 9.29 9.49 9.20 9.39 1368784
20030407 9.34 9.83 9.34 9.78 2905456
20030408 10.71 10.71 9.44 9.54 2497245
20030409 9.68 9.78 9.44 9.49 2662769
20030410 9.44 9.64 9.10 9.15 2250963
20030411 9.20 9.44 8.95 9.05 1906557
20030414 9.05 9.05 9.05 9.05 0
20030415 9.15 9.15 8.71 8.81 2614787
20030416 8.91 9.05 8.81 8.95 1100617
20030417 8.86 9.15 8.76 8.86 1483654
20030418 8.86 8.86 8.86 8.86 0
20030421 8.95 9.00 8.86 8.91 745115
20030422 9.00 9.00 8.81 8.86 722614
20030423 8.95 8.95 8.71 8.76 708332
20030424 8.81 8.86 8.52 8.61 1605100
20030425 8.71 8.71 8.52 8.61 1395293
20030428 8.61 9.05 8.47 8.91 3460696
20030429 9.10 9.10 8.66 8.71 2052046
20030430 8.81 9.00 8.71 8.81 2216337
20030501 8.81 8.81 8.81 8.81 0
20030502 8.95 9.05 8.76 8.76 1457043
20030505 9.00 9.00 8.86 8.91 931394
20030506 8.95 9.15 8.91 9.00 1966047
20030507 9.10 9.34 9.00 9.05 3154204
20030508 9.05 9.15 8.76 8.81 1635821
20030509 8.86 9.00 8.76 8.86 784467
20030512 9.05 9.05 8.71 8.71 1523109
20030513 8.81 8.86 8.66 8.81 1354194
20030514 8.91 9.68 8.91 9.44 6432320
20030515 9.59 9.73 9.49 9.54 3165506
20030516 9.64 9.83 9.39 9.49 2565160
20030519 9.64 10.02 9.44 9.54 5047404
20030520 9.49 9.78 9.44 9.54 3359902
20030521 9.73 10.27 9.64 10.17 7847442
20030522 10.32 10.80 10.32 10.56 11435543
20030523 10.75 11.19 10.61 11.10 9154784
20030526 11.19 11.39 10.66 10.85 7499236
20030527 11.00 11.14 10.41 10.46 5474520
20030528 10.71 11.39 10.71 11.05 16178202
20030529 11.68 12.12 11.24 11.92 21556756
20030530 12.17 12.26 11.87 11.97 10613265
20030602 12.02 12.41 11.78 11.92 9082862
20030603 11.97 12.31 11.63 12.02 11886393
20030604 12.17 12.36 11.87 12.02 5737550
20030605 12.17 12.31 11.87 11.97 5877388
20030606 12.07 12.26 12.02 12.12 5121073
20030609 12.12 14.21 12.02 13.97 32516482
20030610 13.63 14.11 12.90 12.99 22665182
20030611 13.24 13.58 12.80 13.04 12026950
20030612 13.19 13.87 12.99 13.63 15492988
20030613 13.82 13.87 13.19 13.38 7340801
20030616 13.53 13.53 13.09 13.33 4751187
20030617 13.43 13.58 13.33 13.43 4590390
20030618 13.53 13.82 13.33 13.43 8233768
20030619 13.63 14.99 13.58 14.75 29116304
20030620 14.94 15.77 14.65 15.52 25739552
20030623 15.72 16.79 15.67 15.91 24888404
20030624 16.06 16.89 15.96 16.59 24570918
20030625 16.98 17.08 16.40 16.55 16699844
20030626 16.64 16.84 16.06 16.16 9074128
20030627 16.40 16.59 15.62 16.40 14761949
20030630 16.84 17.23 16.69 16.79 12227921
20030701 16.98 18.59 16.50 17.91 34604284
20030702 18.25 19.08 18.10 18.74 27163202
20030703 19.03 19.32 18.25 18.35 18272580
20030704 18.98 18.98 17.86 18.25 13653010
20030707 18.93 18.93 18.20 18.74 16840092
20030708 18.98 19.12 18.05 18.30 13426557
20030709 18.49 18.49 17.37 17.57 13956214
20030710 19.47 19.47 17.03 17.62 12896285
20030711 18.01 18.49 17.81 18.15 11300945
20030714 18.39 18.83 18.25 18.69 13516460
20030715 18.93 19.61 18.44 19.27 34580756
20030716 19.27 20.29 18.98 20.10 29126784
20030717 20.20 20.83 19.66 19.81 28375300
20030718 19.27 19.81 18.78 19.37 22672066
20030721 19.76 19.95 18.78 18.93 14826474
20030722 18.69 18.93 18.39 18.69 17098704
20030723 18.69 19.22 18.35 18.69 20688962
20030724 18.78 19.17 18.59 18.98 9356372
20030725 19.08 20.58 19.03 20.20 21434078
20030728 20.93 21.75 20.73 21.46 28024934
20030729 21.61 22.04 20.63 21.70 36726404
20030730 22.63 22.87 22.24 22.68 27504834
20030731 22.97 23.21 22.29 22.39 19855384
20030801 22.63 23.07 21.85 22.63 18702674
20030804 22.87 23.60 22.48 23.41 22523084
20030805 23.75 23.89 22.87 22.97 20184684
20030806 22.82 23.36 22.48 22.82 14778388
20030807 22.92 24.48 22.82 24.09 22223272
20030808 24.67 26.18 24.33 25.94 31147390
20030811 26.13 31.14 25.35 30.76 73022712
20030812 31.53 33.77 31.53 33.19 59681536
20030813 34.31 35.28 32.95 34.75 46814636
20030814 35.43 39.32 35.18 38.49 75259592
20030815 38.49 38.49 38.49 38.49 0
20030818 39.51 52.41 38.93 50.07 143233360
20030819 53.77 60.10 37.62 42.09 162530112
20030820 44.58 45.65 35.28 37.33 114444720
20030821 37.96 40.00 35.18 37.28 68066440
20030822 38.35 40.68 37.76 38.98 86197640
20030825 39.61 39.86 34.16 34.94 83724856
20030826 35.04 42.24 35.04 41.61 117038744
20030827 43.51 43.80 39.22 40.10 101189952
20030828 39.86 40.29 37.67 38.20 48083036
20030829 38.44 41.07 37.47 39.86 83140224
20030901 39.86 40.10 38.44 39.37 42154688
20030902 39.61 39.76 37.71 38.25 32511036
20030903 38.20 39.71 36.89 37.52 79196312
20030904 37.71 40.34 37.57 38.54 73906216
20030905 39.32 39.66 38.54 39.13 45342592
20030908 39.32 39.32 37.67 37.91 31702322
20030909 38.15 38.15 34.79 35.09 39665764
20030910 35.14 35.48 30.61 33.97 102270320
20030911 33.77 36.40 33.19 35.82 71902568
20030912 36.45 36.45 33.24 33.87 59303224
20030915 33.58 34.75 32.65 33.09 59102560
20030916 32.80 36.40 31.92 36.01 75898576
20030917 36.69 37.71 34.21 35.18 73759088
20030918 34.79 34.84 32.95 33.14 48356444
20030919 33.38 34.26 32.65 33.43 51203644
20030922 31.14 33.09 31.14 31.97 43652520
20030923 32.07 33.77 31.73 33.29 41599240
20030924 34.06 34.06 32.02 32.85 42901752
20030925 32.56 36.30 31.53 35.77 93487272
20030926 35.91 37.57 35.82 36.69 64997004
20030929 37.08 38.35 36.11 36.74 60702008
20030930 36.01 37.23 36.01 36.89 32708002
20031001 37.13 38.30 36.60 36.94 43155436
20031002 36.94 36.94 36.94 36.94 0
20031003 37.37 37.86 36.94 37.23 31728624
20031006 37.96 39.27 37.42 38.64 51269604
20031007 39.22 41.46 38.64 40.29 105066248
20031008 40.29 42.73 38.74 39.37 58251000
20031009 46.72 46.72 39.56 40.49 35790180
20031010 40.88 42.53 40.63 41.41 55683064
20031013 41.75 42.63 41.36 42.34 44615764
20031014 42.73 42.78 40.15 40.49 73085072
20031015 40.44 41.27 39.76 40.88 52483860
20031016 41.32 42.53 41.17 42.05 50482364
20031017 42.09 45.21 41.51 44.82 89471544
20031020 45.01 46.57 44.14 44.58 72407056
20031021 44.77 45.16 39.66 40.88 87362680
20031022 41.85 42.68 40.63 41.61 56882012
20031023 42.05 42.63 40.83 41.17 42371688
20031024 41.17 41.17 41.17 41.17 0
20031027 43.12 44.28 41.32 41.51 50904652
20031028 41.51 41.80 40.20 40.68 37373704
20031029 41.17 41.85 39.42 41.27 40624592
20031030 41.80 44.67 41.12 43.80 84655216
20031031 43.99 44.53 42.82 43.55 50200840
20031103 43.85 43.99 42.39 42.78 42407956
20031104 42.92 45.45 42.05 44.58 82296680
20031105 44.58 44.58 42.82 43.16 40042020
20031106 43.46 46.08 43.31 45.70 77136144
20031107 46.13 47.59 45.01 45.50 63355120
20031110 45.35 45.45 44.28 44.62 17213986
20031111 44.48 45.79 44.48 44.82 28670284
20031112 44.87 45.65 43.55 43.75 25322712
20031113 44.38 44.43 41.51 41.90 28952836
20031114 41.90 41.90 41.90 41.90 0
20031117 39.90 41.61 39.42 41.12 24860354
20031118 41.27 42.29 40.68 40.88 30079858
20031119 40.97 40.97 38.83 39.13 23294400
20031120 39.32 40.05 37.81 38.10 33632204
20031121 37.96 38.74 37.67 38.49 28413726
20031124 39.03 41.70 39.03 41.27 48280308
20031125 41.27 41.85 39.90 41.02 21325476
20031126 41.02 41.02 41.02 41.02 0
20031127 41.36 41.56 40.63 41.07 18681200
20031128 41.85 41.95 40.78 40.97 21566416
20031201 41.36 43.31 41.12 42.58 36582560
20031202 43.12 43.51 41.51 42.09 27800434
20031203 42.19 42.34 40.44 40.97 22426298
20031204 41.12 41.22 40.15 40.68 19622356
20031205 41.07 41.56 39.56 39.76 19265312
20031208 39.90 40.34 39.27 40.00 18068936
20031209 40.39 41.07 40.10 40.68 17459036
20031210 40.68 41.61 40.59 40.93 27475756
20031211 41.27 41.56 40.49 40.73 17271318
20031212 40.93 42.05 40.20 41.56 23540272
20031215 43.51 43.51 42.24 43.07 33621208
20031216 43.80 43.80 41.70 42.34 23479138
20031217 42.73 43.51 42.34 42.58 30394466
20031218 43.02 44.33 42.48 43.94 34148192
20031219 44.38 46.52 44.38 45.74 58995292
20031222 46.23 46.38 45.50 45.74 27077616
20031223 45.99 46.04 44.72 44.97 23196790
20031224 45.94 48.61 45.21 48.37 59167700
20031225 48.37 48.37 48.37 48.37 0
20031226 49.15 51.39 48.86 51.00 52357996
20031229 51.78 52.56 51.34 52.02 34563904
20031230 53.53 54.02 43.41 49.54 56497228
20031231 49.88 50.56 49.00 49.73 34676308
20040101 50.03 51.78 49.88 51.05 33964176
20040102 52.56 53.92 51.97 52.17 33231596
20040105 52.56 52.70 49.73 50.51 32238452
20040106 50.71 50.85 48.47 49.10 25364940
20040107 48.76 49.15 47.45 48.52 26966032
20040108 49.05 52.90 48.91 52.31 36367820
20040109 52.65 53.77 49.64 50.56 44248448
20040112 50.61 50.61 48.91 49.34 22833788
20040113 49.44 49.59 48.32 49.00 18154010
20040114 49.44 50.56 48.86 49.20 16807112
20040115 49.59 50.27 48.27 48.61 19602936
20040116 49.05 49.05 45.99 46.38 18115686
20040119 46.13 49.15 44.97 48.52 29379540
20040120 49.34 50.03 46.47 47.40 40724564
20040121 46.96 47.54 43.36 43.99 28950472
20040122 43.99 44.97 40.00 40.78 33911468
20040123 40.88 44.28 40.73 43.60 25197464
20040126 43.60 43.60 43.60 43.60 0
20040127 44.67 45.94 43.36 45.06 29745624
20040128 43.99 46.28 43.21 43.80 34161140
20040129 44.53 45.74 43.60 44.33 38833932
20040130 45.84 46.57 43.46 43.65 41428992
20040202 43.65 43.65 43.65 43.65 0
20040203 44.09 44.09 39.76 40.39 33427224
20040204 40.93 44.24 40.39 43.60 44023948
20040205 44.09 44.53 41.90 42.58 40973724
20040206 43.31 43.36 42.19 43.12 25440562
20040209 43.80 44.04 43.21 43.80 22133882
20040210 44.04 44.19 42.24 42.78 19966864
20040211 42.78 43.65 42.14 43.41 24413818
20040212 43.89 43.89 42.58 42.97 15867395
20040213 42.97 46.18 42.53 45.84 49549840
20040216 44.04 46.86 44.04 45.89 39694432
20040217 45.74 47.11 45.11 46.23 41238292
20040218 46.43 46.62 45.21 45.40 22825774
20040219 45.45 45.55 42.82 43.26 34776488
20040220 42.82 44.19 42.43 43.02 27676934
20040223 45.74 45.74 41.61 42.00 22541578
20040224 41.85 42.73 41.07 42.53 25921722
20040225 42.53 42.73 41.07 41.32 16256494
20040226 41.51 42.24 40.68 40.93 12880462
20040227 41.02 41.51 39.13 40.68 30952172
20040301 40.39 40.88 39.42 40.49 20880790
20040302 40.49 40.49 40.49 40.49 0
20040303 40.59 41.61 40.39 40.63 22266938
20040304 40.39 40.59 39.27 39.51 13899292
20040305 39.76 40.97 39.51 40.78 19738048
20040308 40.88 42.92 40.54 42.05 27860540
20040309 42.05 42.05 40.44 40.83 16806598
20040310 40.59 42.39 40.24 40.97 32524086
20040311 40.63 41.41 39.76 40.00 19668488
20040312 39.51 40.24 39.27 39.90 17896632
20040315 39.90 40.34 35.28 36.21 29027532
20040316 35.33 37.37 34.75 35.72 36475292
20040317 35.91 36.64 35.28 35.82 18809326
20040318 35.91 36.06 34.26 34.45 19475428
20040319 34.70 35.14 33.82 34.36 17962696
20040322 34.36 34.41 31.68 31.87 18631060
20040323 31.68 32.56 30.03 30.71 26789002
20040324 31.05 31.05 30.12 30.85 20483470
20040325 31.14 31.68 30.66 31.34 18264154
20040326 31.63 33.14 31.53 32.46 22759504
20040329 32.60 32.99 31.68 32.75 13920253
20040330 33.09 33.09 32.17 32.26 13482349
20040331 32.36 32.36 31.19 31.39 14186673
20040401 31.53 33.82 31.53 33.43 24370048
20040402 33.77 34.89 33.63 34.65 25930044
20040405 35.04 36.60 34.79 35.48 23628016
20040406 35.67 35.91 33.77 34.31 19700236
20040407 34.55 34.75 32.17 33.24 17363584
20040408 33.24 33.97 32.75 33.63 16841326
20040409 33.63 33.63 33.63 33.63 0
20040412 33.97 34.94 33.48 33.77 17503936
20040413 34.36 34.45 33.09 34.26 13272336
20040414 34.26 34.26 34.26 34.26 0
20040415 34.36 35.48 33.92 34.11 18757130
20040416 34.11 34.11 34.11 34.11 0
20040419 34.84 36.25 34.70 35.38 25646876
20040420 35.96 36.79 34.94 36.40 39161176
20040421 36.25 39.51 36.16 39.08 43246980
20040422 39.32 40.88 38.15 38.69 38413804
20040423 39.13 39.90 38.49 38.98 25304012
20040426 38.98 38.98 38.98 38.98 0
20040427 38.74 38.74 35.33 35.87 27251770
20040428 36.11 37.47 35.77 37.08 31428092
20040429 36.98 37.42 35.52 35.96 24289188
20040430 36.16 36.25 33.72 34.06 29364436
20040503 33.09 33.97 31.24 32.17 22544250
20040504 32.70 33.87 32.60 33.38 17071682
20040505 33.68 34.26 33.58 33.97 13845351
20040506 34.70 35.48 34.50 34.94 14747359
20040507 35.04 35.18 33.77 33.92 11307829
20040510 33.09 34.94 32.17 34.55 19442756
20040511 33.14 33.68 31.97 32.36 15436991
20040512 32.17 33.38 32.17 32.60 16325540
20040513 31.10 33.77 30.17 33.14 25991794
20040514 33.38 33.43 27.01 28.18 34498560
20040517 27.74 27.93 19.95 23.07 17232582
20040518 23.36 26.81 23.36 26.52 25051050
20040519 27.64 29.20 27.45 28.57 25834078
20040520 30.37 30.90 28.66 29.88 32351780
20040521 30.51 30.66 28.61 30.17 22944036
20040524 30.56 31.53 30.46 31.05 14753524
20040525 31.14 31.14 30.12 30.66 14446313
20040526 31.05 31.58 30.56 30.80 16823242
20040527 30.80 31.10 29.30 30.37 14663107
20040528 30.37 30.95 27.64 28.47 33371638
20040531 28.71 29.98 27.54 28.71 27691216
20040601 29.05 29.78 28.47 28.71 16614257
20040602 28.81 29.30 28.61 29.05 10972569
20040603 29.44 29.68 27.74 27.93 15229444
20040604 27.84 28.57 27.20 28.27 17151106
20040607 29.20 29.64 28.52 29.00 17887384
20040608 29.64 29.68 28.71 28.91 8403504
20040609 28.91 29.10 28.61 28.86 7545266
20040610 28.71 28.91 28.47 28.71 6207408
20040611 28.91 28.91 28.03 28.18 7153084
20040614 28.13 28.13 25.40 25.74 15428566
20040615 25.79 26.62 25.79 26.23 12682059
20040616 26.28 26.38 25.21 25.31 10243688
20040617 25.40 25.40 24.48 25.06 8839456
20040618 25.16 25.16 24.04 24.28 10978528
20040621 24.82 24.87 23.75 23.85 9227734
20040622 23.75 24.09 23.46 23.65 8683179
20040623 23.94 23.94 22.29 22.39 10688476
20040624 22.53 22.68 21.66 22.14 13861379
20040625 22.39 25.99 21.80 25.45 55327668
20040628 26.04 27.30 25.84 26.42 45700660
20040629 26.52 27.11 25.74 26.91 38480588
20040630 27.35 27.84 26.52 26.67 38820676
20040701 26.76 27.01 26.04 26.76 20465490
20040702 26.76 27.79 26.23 27.59 35323300
20040705 28.18 28.52 27.35 27.79 29932726
20040706 27.88 29.59 27.40 29.30 43063372
20040707 29.49 30.61 29.10 30.32 49250952
20040708 30.80 31.29 26.04 26.47 60889624
20040709 25.79 28.95 24.48 28.61 28244194
20040712 29.00 29.78 28.27 29.05 22980202
20040713 29.49 30.17 27.98 28.18 20813184
20040714 23.99 29.73 23.99 29.20 36830176
20040715 29.25 31.87 29.20 31.68 64178836
20040716 31.92 32.31 30.56 31.68 61364824
20040719 32.07 32.51 31.34 31.68 42461280
20040720 31.78 32.85 30.80 31.83 52430532
20040721 32.12 33.48 32.02 32.85 45354408
20040722 33.87 35.43 33.04 34.45 74422216
20040723 34.65 36.50 34.65 36.21 64668420
20040726 36.40 37.86 36.01 37.42 50856360
20040727 37.42 37.42 37.42 37.42 0
20040728 36.98 37.96 36.50 37.57 63615480
20040729 38.10 38.44 37.08 37.91 65535292
20040730 38.25 39.81 38.05 38.78 63782440
20040802 39.08 39.37 38.40 38.49 30765996
20040803 38.78 39.27 37.86 38.15 47740480
20040804 38.44 38.69 37.86 38.25 30269424
20040805 38.44 40.34 38.44 40.20 58598900
20040806 40.10 41.02 39.27 39.71 55976612
20040809 39.66 39.81 38.74 39.08 35837752
20040810 39.08 40.44 38.88 39.95 41948372
20040811 40.29 40.29 37.08 37.42 55903764
20040812 37.42 37.42 37.42 37.42 0
20040813 37.18 37.71 36.94 37.18 31304078
20040816 37.47 39.42 36.40 39.17 74238096
20040817 39.86 40.97 39.71 40.54 69479408
20040818 40.20 40.34 38.78 39.03 40628908
20040819 39.51 40.63 39.22 40.39 39950472
20040820 40.49 40.54 39.03 39.27 45763952
20040823 38.74 38.74 36.21 36.55 59331580
20040824 36.55 37.67 36.45 37.37 29867070
20040825 37.96 37.96 36.89 37.08 17792652
20040826 37.28 37.37 36.69 36.89 13823466
20040827 36.98 37.13 36.40 36.55 13325558
20040830 36.98 37.67 36.79 37.52 12217646
20040831 37.71 39.76 37.08 39.03 40343376
20040901 39.32 39.95 37.96 38.20 30944056
20040902 38.35 38.93 37.71 37.96 18417452
20040903 38.20 38.54 37.52 38.35 26371646
20040906 38.44 38.93 38.15 38.25 16323382
20040907 38.40 38.83 38.30 38.54 14559231
20040908 38.69 38.83 38.05 38.25 16418628
20040909 38.35 38.59 37.81 38.10 26044298
20040910 38.10 38.10 38.10 38.10 0
20040913 38.98 39.32 38.49 38.69 18671132
20040914 38.78 38.78 37.62 37.86 15996238
20040915 37.96 38.98 37.91 38.20 26353666
20040916 38.35 40.29 38.20 40.10 71631632
20040917 37.08 42.43 37.08 42.09 82961440
20040920 42.14 43.36 41.41 41.85 56951056
20040921 41.80 43.02 41.41 42.73 42061392
20040922 42.92 43.26 42.09 42.63 39539488
20040923 42.39 44.38 42.19 43.41 64100852
20040924 43.55 44.14 43.21 43.55 40872108
20040927 43.60 44.67 43.55 44.09 31644476
20040928 44.24 44.58 41.90 42.09 42121808
20040929 42.97 45.35 42.78 44.97 70742464
20040930 45.45 46.13 45.06 45.45 41032800
20041001 44.33 46.23 44.14 45.99 28056684
20041004 47.59 47.59 46.28 46.52 27865268
20041005 46.72 47.45 45.89 47.01 30105338
20041006 47.25 47.89 46.08 46.38 36658796
20041007 46.52 47.40 46.43 47.01 26470592
20041008 47.01 47.01 47.01 47.01 0
20041011 49.39 50.17 48.47 48.81 30043178
20041012 49.54 49.54 47.20 47.50 36142600
20041013 47.50 47.50 47.50 47.50 0
20041014 46.72 47.06 44.48 46.18 39330400
20041015 46.18 46.18 46.18 46.18 0
20041018 47.20 47.20 45.99 46.13 17446398
20041019 46.52 48.32 46.33 47.74 19710100
20041020 48.08 48.18 46.43 46.62 24232574
20041021 46.91 46.91 44.82 45.11 23163706
20041022 45.11 45.11 45.11 45.11 0
20041025 45.01 45.01 43.26 43.46 20594436
20041026 43.75 46.62 43.75 46.38 33702788
20041027 46.62 47.25 45.94 46.91 23562670
20041028 47.93 49.10 47.45 48.76 35399332
20041029 48.76 48.76 48.76 48.76 0
20041101 48.66 48.81 47.45 48.32 27654432
20041102 48.91 49.10 47.98 48.18 25743354
20041103 48.37 49.10 48.03 48.81 25797604
20041104 49.10 49.69 48.08 48.23 31819966
20041105 48.27 48.57 47.79 48.18 14278220
20041108 48.42 48.81 47.79 47.98 13327613
20041109 48.18 48.32 46.77 46.91 17363996
20041110 47.35 48.86 47.35 48.71 24664212
20041111 49.05 49.20 48.23 48.37 15106251
20041112 49.30 49.30 48.52 48.71 10508670
20041115 48.71 48.71 48.71 48.71 0
20041116 48.81 49.39 48.08 49.10 17144426
20041117 49.25 50.27 49.00 49.30 23782546
20041118 51.10 51.10 49.30 50.46 34970676
20041119 50.46 50.46 50.46 50.46 0
20041122 49.15 49.15 48.08 48.76 17866012
20041123 49.05 50.71 48.91 49.98 27499182
20041124 50.27 50.71 50.03 50.22 14747256
20041125 50.42 51.78 49.83 50.46 24893026
20041126 50.46 50.46 50.46 50.46 0
20041129 50.85 52.90 50.61 52.61 35308404
20041130 53.04 53.77 52.17 53.38 42308908
20041201 53.63 54.94 52.85 54.65 39572060
20041202 55.28 55.91 53.87 54.26 44411712
20041203 54.36 55.87 53.04 54.84 32264138
20041206 55.09 57.03 54.89 56.40 37212496
20041207 56.84 56.94 55.48 55.82 29561504
20041208 55.87 56.26 53.48 53.77 35900120
20041209 53.53 53.77 52.80 53.04 21799444
20041210 53.29 54.26 52.46 52.70 26308354
20041213 52.70 52.70 52.70 52.70 0
20041214 54.21 56.55 54.02 56.35 34744120
20041215 56.55 57.18 55.18 55.53 21097174
20041216 55.67 55.67 54.89 55.14 11986673
20041217 55.14 56.89 54.31 56.45 29407898
20041220 56.84 58.40 56.50 58.06 26827326
20041221 58.40 59.08 57.91 58.06 19578688
20041222 58.35 58.35 56.55 56.69 17494586
20041223 56.89 58.15 56.69 57.47 13612425
20041224 58.06 59.37 57.52 59.08 22878278
20041227 57.42 60.44 57.42 59.76 22064014
20041228 59.76 59.76 59.76 59.76 0
20041229 63.65 63.65 60.59 60.98 21507438
20041230 61.41 61.95 60.15 60.83 17418040
20041231 61.56 61.56 60.20 61.02 19356860
20050103 61.80 63.07 60.98 61.22 16292764
20050104 61.41 62.00 60.20 60.88 17077950
20050105 60.73 61.71 50.61 58.20 34017192
20050106 56.55 57.81 55.62 56.45 23544792
20050107 56.45 59.08 56.45 57.96 18156066
20050110 59.22 60.29 57.57 58.15 27508018
20050111 58.88 59.08 55.43 55.77 17187580
20050112 55.96 56.94 53.14 54.60 20667900
20050113 61.32 61.32 55.72 57.81 19275896
20050114 58.20 59.03 56.21 56.74 27416780
20050117 57.42 57.42 55.09 55.62 23466808
20050118 55.72 56.55 54.26 54.55 21551722
20050119 54.55 55.62 53.38 53.68 48421584
20050120 53.87 53.87 52.41 53.34 19250004
20050121 53.34 53.34 53.34 53.34 0
20050124 53.34 53.34 53.34 53.34 0
20050125 54.50 57.42 53.77 57.23 29751686
20050126 57.23 57.23 57.23 57.23 0
20050127 63.26 63.26 57.08 57.47 52898952
20050128 57.96 59.71 57.91 59.32 32238862
20050131 59.47 62.58 58.20 62.24 58083628
20050201 62.00 64.82 61.12 63.17 56779368
20050202 63.75 64.38 62.29 62.58 23249500
20050203 62.97 64.14 62.92 63.90 27089842
20050204 64.14 64.63 62.44 62.97 24125102
20050207 63.46 63.90 62.58 62.92 17138878
20050208 63.12 63.51 60.98 61.36 26880650
20050209 61.71 62.29 61.17 61.32 17142988
20050210 61.51 62.44 60.15 60.68 23599042
20050211 60.93 63.31 60.93 63.07 34250940
20050214 63.17 65.36 63.12 63.99 36132016
20050215 64.24 64.24 62.87 63.12 16286188
20050216 63.31 63.65 61.27 61.80 16438972
20050217 61.85 62.29 61.17 61.90 19346380
20050218 62.29 63.07 61.32 61.75 14488747
20050221 62.29 62.48 60.83 61.07 9304280
20050222 61.02 62.39 60.59 62.09 14203010
20050223 61.80 62.73 61.36 61.85 12930910
20050224 61.61 62.53 61.56 61.80 9050188
20050225 62.00 62.39 60.98 61.41 13470944
20050228 61.71 65.01 60.83 63.75 35060272
20050301 64.04 64.04 61.66 62.00 16605215
20050302 62.09 64.19 62.09 63.94 22045932
20050303 64.24 65.50 63.99 64.82 26805544
20050304 65.11 65.79 64.28 64.77 17516778
20050307 64.82 65.89 64.72 65.26 17418040
20050308 65.70 65.84 64.58 64.72 14262295
20050309 64.82 65.40 61.51 62.92 19485190
20050310 62.92 62.92 62.92 62.92 0
20050311 63.07 64.67 62.97 64.14 18531088
20050314 64.43 66.33 64.14 64.92 29380876
20050315 65.16 65.99 63.94 64.67 19565434
20050316 65.11 67.69 64.97 66.33 34252480
20050317 66.33 66.33 66.33 66.33 0
20050318 63.17 66.91 61.66 66.28 36585744
20050321 67.11 68.47 66.28 66.77 28889748
20050322 66.91 66.91 63.75 64.14 14708932
20050323 64.33 65.31 61.41 62.05 24664622
20050324 62.39 63.60 61.12 62.09 15594707
20050325 62.09 62.09 62.09 62.09 0
20050328 62.68 63.85 62.53 63.02 10446714
20050329 62.78 63.75 60.88 61.17 18025578
20050330 61.22 61.95 59.27 60.29 15854038
20050331 61.17 62.53 60.73 61.56 17450096
20050401 61.95 63.21 61.46 62.82 13339840
20050404 63.46 63.55 61.22 61.51 11372765
20050405 61.32 61.90 60.15 60.54 10471270
20050406 61.07 63.02 60.88 62.58 11767105
20050407 63.02 63.55 61.56 61.80 9125707
20050408 61.80 62.09 60.98 61.22 7094930
20050411 61.22 61.22 61.22 61.22 0
20050412 61.56 62.29 61.12 62.14 7429985
20050413 62.34 62.53 60.68 60.88 8617422
20050414 60.88 60.88 60.88 60.88 0
20050415 60.83 60.83 56.79 57.13 22441504
20050418 56.45 56.45 52.56 52.90 28718676
20050419 53.58 55.43 52.85 53.09 16226287
20050420 55.48 55.48 52.12 54.02 22041924
20050421 54.84 55.23 52.65 55.04 12703122
20050422 56.35 56.35 54.36 54.75 9022858
20050425 54.75 55.23 53.72 54.11 10197144
20050426 54.31 54.60 53.14 53.29 8139241
20050427 53.04 53.72 52.56 52.75 7632908
20050428 52.75 53.34 52.26 52.56 7087429
20050429 52.75 53.38 51.34 51.58 11894202
20050502 51.88 52.31 50.32 51.44 10951814
20050503 51.58 52.07 51.10 51.34 8632320
20050504 51.58 52.07 51.10 51.53 11668982
20050505 51.97 53.04 51.34 52.31 17508764
20050506 52.56 52.75 51.73 52.46 8773287
20050509 52.99 52.99 52.07 52.70 10652001
20050510 52.75 53.77 52.61 53.19 12315152
20050511 53.14 53.14 51.49 51.78 8736299
20050512 51.58 52.46 51.58 51.68 6200011
20050513 50.85 51.73 50.85 51.44 5456026
20050516 51.49 52.02 51.10 51.29 6267926
20050517 51.49 51.78 49.49 49.69 10903215
20050518 49.69 49.69 49.69 49.69 0
20050519 50.61 51.05 49.93 50.07 7786000
20050520 50.12 50.27 48.81 48.96 8661602
20050523 49.05 49.15 47.11 47.35 11083021
20050524 47.69 51.10 47.54 50.80 20952096
20050525 51.19 52.95 50.80 52.56 41185688
20050526 52.51 53.24 52.36 52.56 19095678
20050527 52.56 52.56 52.56 52.56 0
20050530 52.95 53.77 52.56 52.80 13485945
20050531 52.90 53.24 52.80 53.14 7912686
20050601 53.14 53.34 50.56 51.05 17370058
20050602 50.90 50.90 49.44 49.73 15479631
20050603 49.73 49.73 49.73 49.73 0
20050606 50.22 50.90 50.03 50.12 5688849
20050607 50.37 50.37 49.78 50.12 4364965
20050608 50.17 50.37 48.91 49.73 8326239
20050609 49.73 51.92 49.44 50.17 19724588
20050610 50.51 51.05 49.73 49.98 8984739
20050613 49.98 49.98 49.98 49.98 0
20050614 49.73 50.17 49.44 49.98 5310024
20050615 49.88 51.10 49.88 50.71 8465049
20050616 51.00 52.65 50.85 51.29 20275512
20050617 51.58 51.78 50.80 51.53 7723530
20050620 51.78 51.97 51.19 51.68 7778294
20050621 51.78 52.46 51.68 52.26 6737476
20050622 52.26 53.04 50.85 51.19 13530639
20050623 51.49 52.07 50.85 50.95 7027631
20050624 50.85 51.58 49.15 50.71 5485000
20050627 50.71 50.85 49.10 49.30 7261892
20050628 49.34 49.64 47.45 47.74 8182908
20050629 47.93 48.57 47.20 48.27 7339568
20050630 48.42 48.42 46.72 46.81 6209566
20050701 46.81 46.81 46.81 46.81 0
20050704 47.30 47.93 47.01 47.54 4080563
20050705 47.54 48.08 47.20 47.69 5354410
20050706 47.89 49.34 47.79 49.00 8840072
20050707 49.15 49.59 48.42 48.91 8033207
20050708 49.25 50.12 49.25 49.73 7899535
20050711 49.78 52.02 49.78 51.49 12829294
20050712 51.49 51.49 51.49 51.49 0
20050713 51.00 51.29 49.98 50.32 5310537
20050714 50.12 50.80 50.12 50.42 3045909
20050715 50.61 50.61 49.83 50.17 3153793
20050718 49.83 50.95 49.64 50.71 4154951
20050719 50.71 51.49 50.27 51.15 5373418
20050720 51.39 52.80 51.39 52.46 9051010
20050721 52.75 53.48 51.58 52.22 5840296
20050722 53.04 53.04 52.17 52.65 4210434
20050725 53.04 54.26 52.95 53.48 9207184
20050726 54.02 56.69 53.63 56.11 25654582
20050727 56.64 57.18 55.18 55.77 14193968
20050728 55.77 55.77 55.77 55.77 0
20050729 54.60 54.60 48.47 51.39 18030818
20050801 51.10 51.58 50.12 51.19 6058015
20050802 51.19 52.41 50.46 51.58 6839811
20050803 51.92 53.53 51.63 52.99 12453449
20050804 53.53 55.53 53.43 54.80 20869898
20050805 54.89 59.37 54.70 58.64 51318000
20050808 59.37 61.80 59.22 60.00 36262812
20050809 60.34 61.56 58.79 60.29 25233116
20050810 61.17 63.51 60.88 63.21 27852424
20050811 61.80 63.36 59.27 62.87 24157776
20050812 62.97 63.41 60.39 61.22 16274475
20050815 61.22 61.22 61.22 61.22 0
20050816 61.32 63.75 61.32 63.41 14043959
20050817 63.31 64.14 62.73 63.75 11805634
20050818 63.75 64.43 61.95 62.82 10152346
20050819 62.92 63.26 62.14 62.29 6812994
20050822 62.39 64.14 61.41 62.19 10647377
20050823 62.19 62.19 62.19 62.19 0
20050824 60.05 60.05 57.42 58.10 16441746
20050825 58.40 62.87 58.10 62.05 12612705
20050826 62.29 62.68 60.25 60.73 11247723
20050829 60.83 61.02 59.66 60.34 6915124
20050830 60.49 61.75 60.34 61.27 5467122
20050831 61.32 62.29 60.25 60.49 5534113
20050901 60.83 63.75 60.83 61.46 8083861
20050902 61.80 62.78 60.93 61.66 7867375
20050905 61.95 62.09 60.15 60.39 6347143
20050906 60.68 61.02 59.56 59.81 6907932
20050907 59.81 59.81 59.81 59.81 0
20050908 60.10 60.78 59.90 60.34 5527023
20050909 60.63 62.19 60.00 61.51 7992417
20050912 61.56 62.68 61.56 61.85 5736215
20050913 61.90 62.29 61.22 62.19 6490782
20050914 61.95 63.80 61.51 62.19 12627193
20050915 62.09 63.75 62.00 63.17 8701673
20050916 63.41 64.14 62.78 63.36 7987793
20050919 62.78 65.99 62.78 65.70 19146948
20050920 65.70 67.16 63.75 65.65 18637020
20050921 65.65 65.65 65.65 65.65 0
20050922 64.72 65.21 61.41 62.00 12089419
20050923 62.29 62.48 59.61 60.93 9026557
20050926 61.51 63.75 61.12 63.55 5879854
20050927 63.36 64.53 61.32 63.26 8807194
20050928 62.82 65.21 62.82 63.85 7223670
20050929 64.38 64.43 63.26 63.55 5473904
20050930 61.32 64.19 61.32 63.36 10487812
20051003 63.51 65.31 63.31 64.53 7472419
20051004 64.48 66.18 64.24 65.31 7404093
20051005 65.36 65.70 63.90 64.28 5812349
20051006 63.07 63.07 60.15 60.88 22308036
20051007 58.69 62.09 58.69 61.17 8213424
20051010 61.56 61.56 60.25 60.44 4477883
20051011 60.83 61.22 59.27 59.52 7072223
20051012 59.52 59.52 59.52 59.52 0
20051013 59.86 59.86 55.38 55.72 19416760
20051014 56.11 57.42 55.57 55.82 12261930
20051017 57.42 57.42 55.87 56.84 8853224
20051018 56.84 57.81 56.55 56.99 6943893
20051019 56.55 56.55 53.53 53.97 8647629
20051020 55.96 55.96 49.20 50.27 23620002
20051021 50.61 51.49 50.12 50.90 10496135
20051024 51.19 51.44 49.44 49.64 9719066
20051025 50.07 51.49 49.73 51.15 5651346
20051026 51.15 51.15 48.91 49.10 7795247
20051027 49.64 49.98 47.25 49.15 16599667
20051028 48.47 48.47 46.08 46.33 10523979
20051031 46.62 50.32 46.52 49.88 11649974
20051101 49.88 49.88 49.88 49.88 0
20051102 50.56 52.56 49.00 52.36 11984413
20051103 52.36 52.36 52.36 52.36 0
20051104 52.36 52.36 52.36 52.36 0
20051107 49.15 52.95 49.15 51.44 7593146
20051108 51.88 52.02 50.66 50.90 6226108
20051109 51.10 51.83 50.03 50.32 6485953
20051110 51.10 51.10 49.25 49.78 8868225
20051111 50.80 51.34 49.88 51.15 5156315
20051114 51.58 51.83 50.42 50.66 4858557
20051115 50.66 50.66 50.66 50.66 0
20051116 53.04 53.04 50.51 50.61 3330722
20051117 50.71 51.00 49.93 50.76 4277733
20051118 50.80 51.83 50.03 50.27 8086327
20051121 50.61 50.61 48.76 49.00 6680965
20051122 49.10 49.54 48.47 48.71 5128368
20051123 48.91 49.05 48.08 48.71 4466067
20051124 49.59 49.59 48.76 49.05 5164638
20051125 49.15 50.03 48.47 48.66 5151486
20051128 49.00 50.03 48.71 49.54 6853168
20051129 49.54 49.83 48.96 49.54 5782656
20051130 49.64 50.37 49.10 49.49 9011659
20051201 49.00 49.78 49.00 49.54 2625575
20051202 49.78 50.56 49.44 49.59 4452915
20051205 49.98 49.98 48.66 49.59 10085664
20051206 49.44 49.59 48.57 48.71 3371923
20051207 49.00 49.05 48.37 48.61 3581011
20051208 48.66 49.00 48.18 48.71 3717664
20051209 49.00 50.37 48.71 49.59 6116992
20051212 50.07 51.53 49.49 51.29 11563256
20051213 51.29 51.73 50.71 51.39 5005279
20051214 51.68 55.57 50.80 54.41 27745568
20051215 54.60 54.94 52.31 52.75 9767048
20051216 53.09 54.41 52.12 54.07 8405765
20051219 54.41 54.70 53.38 53.87 3709136
20051220 54.11 54.60 53.34 53.92 6569691
20051221 53.77 54.31 52.70 54.02 5579013
20051222 58.30 58.30 53.63 54.11 9611388
20051223 54.11 54.41 52.65 52.85 4034122
20051226 52.99 53.34 50.80 51.05 4886504
20051227 51.29 52.07 50.85 51.68 2533309
20051228 51.58 52.02 50.66 50.85 2447310
20051229 52.02 53.04 51.00 52.70 5613433
20051230 52.07 53.24 52.07 52.65 3360826
20060102 52.85 53.09 51.92 52.36 3205269
20060103 52.41 53.14 52.26 52.80 3431824
20060104 53.04 54.31 52.17 52.70 3336270
20060105 50.66 52.99 50.66 51.97 2855726
20060106 52.07 53.68 52.07 53.53 6768711
20060109 52.80 54.16 52.36 52.70 4102859
20060110 53.34 53.92 52.56 52.56 4271979
20060111 52.56 52.56 52.56 52.56 0
20060112 52.65 54.21 51.63 53.92 4585766
20060113 53.97 54.11 52.17 52.36 4697143
20060116 52.46 52.90 49.73 50.42 3601150
20060117 50.42 50.42 50.42 50.42 0
20060118 48.86 49.64 48.23 48.52 6762032
20060119 49.15 51.58 48.81 51.10 8819934
20060120 51.10 51.10 51.10 51.10 0
20060123 51.10 52.41 50.03 50.76 8506969
20060124 50.85 52.90 50.85 52.65 5925576
20060125 52.90 53.34 51.63 52.70 4386233
20060126 52.70 52.70 52.70 52.70 0
20060127 52.70 57.81 51.49 56.21 45812552
20060130 56.06 56.45 52.65 55.72 16433115
20060131 49.64 55.96 49.64 54.75 6696069
20060201 54.99 54.99 52.07 52.41 9383497
20060202 52.26 54.60 52.17 53.19 6962079
20060203 53.14 53.14 51.83 52.02 3730918
20060206 52.07 54.07 51.68 53.38 5044425
20060207 53.04 56.35 53.04 56.16 11547433
20060208 54.02 55.77 54.02 54.65 6694836
20060209 54.65 54.65 54.65 54.65 0
20060210 54.89 55.96 54.31 55.67 3931273
20060213 53.53 56.45 53.53 56.26 5751626
20060214 56.45 56.55 54.60 55.43 3399767
20060215 55.53 56.16 54.75 55.91 4687998
20060216 56.21 59.08 55.57 58.54 14728659
20060217 58.88 60.15 56.94 57.67 12094248
20060220 57.72 57.81 55.72 56.35 4433496
20060221 56.35 56.35 56.35 56.35 0
20060222 59.37 59.95 58.59 59.08 6676650
20060223 59.56 63.26 59.37 62.78 20249724
20060224 63.26 64.09 60.78 61.02 15624400
20060227 61.32 63.07 61.22 61.41 7311929
20060228 62.29 63.12 60.34 62.05 9608305
20060301 62.05 65.01 60.63 64.43 13654140
20060302 65.70 65.70 63.31 64.09 12027566
20060303 64.72 64.72 62.82 63.90 6477014
20060306 64.19 68.03 64.04 67.59 11778612
20060307 67.59 67.64 65.99 66.18 8212088
20060308 65.99 66.13 61.95 63.12 12750796
20060309 62.63 63.75 61.71 63.31 7644416
20060310 63.26 66.86 63.26 65.84 9817908
20060313 66.18 66.91 63.90 64.63 4585766
20060314 64.67 64.82 62.34 63.41 9073820
20060315 63.41 63.41 63.41 63.41 0
20060316 63.75 64.87 62.78 64.43 5271802
20060317 64.82 65.60 62.87 63.46 3454942
20060320 63.80 67.06 63.80 66.82 13554785
20060321 67.06 69.49 65.94 68.47 17777960
20060322 69.01 69.05 65.74 66.28 15362398
20060323 66.57 76.30 66.38 71.39 48641360
20060324 72.02 79.71 71.05 78.45 56981572
20060327 82.44 84.29 79.32 82.14 42532484
20060328 81.95 87.40 77.96 78.74 28180492
20060329 78.74 78.74 78.74 78.74 0
20060330 75.38 81.75 75.38 80.64 40266520
20060331 81.41 83.12 80.49 80.93 17555412
20060403 83.60 83.60 81.41 82.24 10915339
20060404 82.63 83.12 77.72 78.35 19552898
20060405 78.64 80.25 78.15 78.59 12218571
20060406 78.59 78.59 78.59 78.59 0
20060407 79.08 82.05 77.62 78.06 20013716
20060410 78.59 82.34 77.13 82.05 20251572
20060411 82.05 82.05 82.05 82.05 0
20060412 82.05 82.05 82.05 82.05 0
20060413 78.54 80.10 76.45 77.28 19525672
20060414 77.28 77.28 77.28 77.28 0
20060417 77.72 80.29 77.57 79.81 11786318
20060418 80.29 82.63 80.05 82.00 11020448
20060419 82.78 85.31 82.78 83.90 20616322
20060420 83.80 87.50 83.80 85.45 15810371
20060421 85.50 86.23 82.39 85.70 15118375
20060424 85.89 86.43 83.80 84.53 12513761
20060425 84.92 84.92 78.88 79.76 10108782
20060426 79.81 83.60 79.81 82.05 10163340
20060427 82.73 84.77 81.27 83.46 13827576
20060428 83.46 83.46 83.46 83.46 0
20060501 83.46 83.46 83.46 83.46 0
20060502 82.24 92.46 82.24 84.09 7036364
20060503 85.06 85.45 83.21 84.43 8061873
20060504 84.67 85.50 81.80 84.19 8766814
20060505 84.67 90.90 84.24 87.84 25567248
20060508 87.59 90.32 87.59 88.28 9025632
20060509 89.15 89.93 85.84 89.30 10351571
20060510 85.84 92.70 85.45 91.63 17852450
20060511 92.36 93.63 89.05 91.29 9873288
20060512 90.03 91.97 88.28 89.40 12549722
20060515 88.28 89.54 78.01 82.73 20851200
20060516 80.78 87.01 78.49 85.75 16267591
20060517 81.75 91.39 81.75 89.83 15616283
20060518 85.94 88.57 78.93 80.20 20482134
20060519 81.56 83.60 72.22 74.26 22333724
20060522 77.76 77.76 59.42 64.82 15891026
20060523 63.26 77.08 63.26 75.62 12813882
20060524 75.62 78.74 71.10 72.51 15718105
20060525 70.08 78.15 67.20 74.70 26551246
20060526 75.57 81.27 75.57 80.44 19446762
20060529 77.86 84.04 77.86 82.53 11991297
20060530 83.21 83.21 79.32 81.95 10809613
20060531 81.95 81.95 81.95 81.95 0
20060601 74.94 79.61 73.38 74.55 13778874
20060602 73.73 78.84 73.00 78.69 15624914
20060605 79.32 80.44 77.52 78.88 13535879
20060606 76.89 77.81 73.97 76.26 7257885
20060607 73.97 76.89 60.34 65.21 24779492
20060608 66.67 68.57 59.76 62.34 17566200
20060609 62.78 69.05 61.46 68.52 10948937
20060612 68.52 68.91 64.33 65.21 7640614
20060613 63.26 63.26 60.49 62.68 6716105
20060614 63.26 66.09 61.51 61.85 9304999
20060619 67.16 69.30 61.95 68.62 9477304
20060620 67.64 67.64 65.31 65.99 8883020
20060621 66.38 69.20 65.40 68.76 9887672
20060622 70.08 73.68 69.93 72.46 8929462
20060623 71.54 77.62 68.47 77.28 19345762
20060626 81.85 84.48 72.61 73.58 19800312
20060627 74.02 78.98 73.34 78.15 20643036
20060628 75.92 76.60 73.97 75.77 12386869
20060629 76.60 78.20 72.36 72.90 10987570
20060630 77.86 79.61 75.92 79.08 18622944
20060703 80.78 81.17 77.86 79.52 8937681
20060704 80.78 80.78 78.59 79.95 8761780
20060705 79.81 82.63 77.72 82.29 13257951
20060706 81.27 83.17 79.32 80.29 15490008
20060707 80.78 82.00 74.94 76.21 17892830
20060710 76.89 76.89 74.16 75.53 14132321
20060711 76.30 76.30 71.83 72.17 12007633
20060712 71.54 74.21 69.15 73.38 15068133
20060713 73.87 74.36 72.02 74.02 14381069
20060714 72.90 72.90 71.54 72.51 6877416
20060717 72.02 72.61 69.59 70.12 7183497
20060718 70.08 70.90 67.50 67.98 8608688
20060719 68.91 69.78 65.79 66.91 8553000
20060720 68.23 70.08 66.96 67.59 9334384
20060721 68.13 68.13 65.11 65.55 7971560
20060724 65.11 65.60 62.78 64.33 8771746
20060725 65.21 66.82 65.21 66.47 4780881
20060726 67.16 68.13 65.60 67.06 5563601
20060727 67.35 68.91 67.16 67.69 7143734
20060728 68.03 71.00 67.84 69.54 15627894
20060731 70.81 70.81 67.64 68.37 5398283
20060801 68.37 69.30 66.57 67.25 5358725
20060802 67.64 68.96 66.82 68.71 4747488
20060804 69.83 71.29 69.35 69.98 8539026
20060807 69.98 70.27 67.93 68.28 5513564
20060808 68.28 72.61 68.13 71.88 8777192
20060809 71.83 74.75 70.66 74.07 10530760
20060810 73.77 74.46 73.00 74.16 5981367
20060811 74.46 76.06 73.38 75.38 8390044
20060814 75.92 77.28 75.04 75.57 6178023
20060816 76.40 77.47 75.19 75.82 5192174
20060817 75.92 76.55 72.80 74.11 7144864
20060818 73.82 75.19 72.02 74.84 4761154
20060821 75.43 75.43 73.43 73.63 3007688
20060822 73.97 76.55 73.87 75.57 7983786
20060823 74.94 75.92 73.82 73.97 3610397
20060824 73.97 74.11 70.08 73.63 5352869
20060825 71.54 75.28 71.54 74.65 4994901
20060828 74.89 77.23 73.97 75.87 7800487
20060829 76.21 77.18 74.70 75.14 6551300
20060830 74.94 75.53 72.31 72.70 8508100
20060831 73.48 73.73 69.93 70.42 10706251
20060901 70.46 71.63 69.88 71.24 5558464
20060904 72.12 72.27 70.66 71.10 3854830
20060905 70.37 71.83 70.37 71.15 3947918
20060906 71.29 72.31 70.95 71.58 5949516
20060907 73.53 73.82 70.81 73.58 8384907
20060908 73.58 73.92 71.15 71.63 11171588
20060911 71.88 73.48 69.69 70.42 8420457
20060912 70.81 72.31 68.66 71.39 7486803
20060913 72.51 72.90 71.49 71.83 5939446
20060914 72.17 75.04 71.44 73.48 12734459
20060915 73.48 73.87 70.90 71.78 11651001
20060918 71.97 72.31 70.95 71.19 5065899
20060919 71.78 72.51 70.17 70.81 5023773
20060920 70.56 72.22 69.83 71.78 5772689
20060921 72.12 72.95 71.78 72.56 5394481
20060922 72.41 72.75 71.54 72.12 4423324
20060925 72.27 72.90 71.44 71.73 7764937
20060926 72.22 72.56 71.10 72.27 5805568
20060927 72.56 73.34 72.22 72.61 6096443
20060928 72.75 74.16 72.27 73.34 8497928
20060929 73.82 76.26 73.73 75.87 14244622
20061003 76.89 77.57 75.82 76.16 12727678
20061004 76.40 76.40 73.48 73.73 8136467
20061005 74.36 78.45 74.26 78.11 17510100
20061006 78.93 80.68 78.06 78.98 16969450
20061009 78.06 79.91 77.52 79.37 9919421
20061011 80.00 81.56 77.47 77.76 10800880
20061012 78.25 81.66 78.01 81.41 11566544
20061013 81.61 83.02 80.98 81.61 10690120
20061016 83.99 83.99 79.95 80.25 5586411
20061017 80.44 83.70 79.81 83.21 13983442
20061018 83.36 88.32 82.87 87.69 30062698
20061019 87.98 90.27 86.82 88.76 27017200
20061020 89.25 90.03 85.65 88.37 16966984
20061023 88.47 88.57 85.89 86.43 7871485
20061026 86.72 89.05 86.33 88.67 10640801
20061027 89.25 90.27 87.35 88.91 9330377
20061030 88.86 90.17 84.48 85.36 14530565
20061031 84.67 86.67 82.48 84.04 13173288
20061101 84.24 85.79 83.99 84.53 7731545
20061102 84.09 85.26 83.90 84.43 5213545
20061103 84.63 84.82 83.36 83.85 5661415
20061106 84.04 85.84 83.80 85.11 7862238
20061107 86.13 86.13 83.99 84.43 5447498
20061108 84.87 84.92 82.92 84.09 6455746
20061109 84.29 84.58 82.34 82.97 4264993
20061110 83.21 85.89 83.07 85.40 6822036
20061113 92.46 92.46 82.97 83.41 5730666
20061114 83.65 84.19 81.51 81.71 5160733
20061115 82.10 83.36 80.88 82.05 4815609
20061116 82.05 83.02 81.41 81.95 4317907
20061117 81.95 83.12 81.51 82.58 6666478
20061120 82.29 82.29 80.34 81.41 4262732
20061121 81.75 83.85 80.78 83.51 4579293
20061122 83.75 85.84 83.75 84.38 8385216
20061123 84.63 86.43 84.09 86.09 7480741
20061124 84.29 88.47 84.29 87.84 13247574
20061127 88.23 88.28 86.13 86.57 3849487
20061128 86.04 86.13 83.21 83.56 4171493
20061129 83.75 87.40 83.75 86.86 8219692
20061130 87.01 87.74 84.72 85.60 5781526
20061201 85.31 85.55 80.78 84.43 3563031
20061204 90.03 90.03 83.26 83.60 2699141
20061205 84.04 85.60 83.65 85.16 5267487
20061206 85.94 86.77 84.04 84.38 8531629
20061207 84.92 85.65 83.94 84.58 5129190
20061208 84.38 85.60 83.80 84.43 4751187
20061211 84.33 85.11 81.37 82.48 6464068
20061212 82.24 83.65 79.37 80.68 8118692
20061213 80.83 81.37 76.99 78.84 7960771
20061214 79.18 80.29 76.79 77.47 8004336
20061215 78.49 92.46 78.49 80.54 7418683
20061218 80.83 83.21 79.91 82.87 8292744
20061219 82.63 83.80 81.41 82.29 6471569
20061220 82.63 83.46 79.95 80.98 4998395
20061221 78.64 81.02 78.64 79.66 4457128
20061222 80.05 80.44 79.32 80.00 5647956
20061226 80.44 83.65 80.10 83.41 6003046
20061227 83.70 84.19 82.63 83.90 4199030
20061228 84.09 84.67 83.02 84.38 3571661
20061229 83.99 87.06 83.85 86.67 6727920
20070102 87.11 89.83 85.55 88.62 10809716
20070103 88.62 90.27 87.25 89.83 10411575
20070104 90.17 90.27 86.33 87.59 7567562
20070105 86.86 87.50 84.19 84.97 5289269
20070108 84.58 86.57 82.83 83.80 3393500
20070109 83.70 84.14 82.24 82.53 3043855
20070110 82.39 82.68 80.29 80.54 4180021
20070111 80.25 84.67 80.25 84.14 6037672
20070112 84.19 89.44 84.19 88.23 9118309
20070115 88.96 98.01 88.47 97.13 26739272
20070116 97.33 98.69 93.77 94.50 10359482
20070117 94.50 99.18 93.97 94.31 15872121
20070118 94.31 98.25 94.31 96.11 13864462
20070119 96.21 98.11 92.66 94.31 6066338
20070122 94.65 97.23 94.50 95.82 6938447
20070123 95.48 96.99 94.21 94.65 10943902
20070124 94.75 102.97 94.65 101.56 25219144
20070125 104.09 110.95 102.68 108.91 38614260
20070129 109.74 113.09 107.60 110.03 25015192
20070131 110.03 113.78 104.68 105.26 21271122
20070201 106.09 110.86 101.37 109.06 16112239
20070202 110.66 113.14 109.88 110.37 16115835
20070205 110.95 111.15 106.77 108.08 7781171
20070206 108.52 111.15 107.35 107.98 7103971
20070207 109.93 114.60 107.64 113.24 15353767
20070208 113.24 115.28 110.56 112.22 20631528
20070209 114.65 114.65 109.64 110.52 8678350
20070212 110.56 110.56 103.75 104.63 9894762
20070213 104.14 109.54 101.80 104.77 11043874
20070214 105.11 106.57 100.69 105.55 8861957
20070215 106.33 110.95 106.33 110.66 9289587
20070220 116.60 117.77 112.07 112.46 13744762
20070221 112.61 115.67 111.98 113.48 12896285
20070222 113.78 115.33 108.28 110.13 12632227
20070223 110.47 112.70 108.08 108.71 11644015
20070226 109.64 112.12 108.03 110.71 12457045
20070227 111.93 114.26 110.08 111.29 14513817
20070228 106.38 108.76 98.79 105.84 15113135
20070301 104.04 107.55 102.29 105.94 13210277
20070302 105.99 108.71 101.46 103.56 15183516
20070305 98.50 101.12 91.88 94.80 21026484
20070306 96.40 97.18 88.81 94.60 16837216
20070307 95.38 97.52 89.10 90.13 9500833
20070308 91.83 105.02 90.51 101.85 17935366
20070309 102.19 106.57 98.84 101.27 22556066
20070312 101.22 105.45 100.78 101.71 11233544
20070313 101.71 104.53 101.71 102.83 9534945
20070314 100.25 100.25 94.50 98.11 9184786
20070315 102.58 102.58 99.86 100.39 7675137
20070316 95.38 101.66 95.38 99.76 6336149
20070319 100.34 101.51 99.47 100.54 2976761
20070320 101.22 104.24 99.86 100.44 8301888
20070321 100.25 105.99 100.25 105.11 9934216
20070322 104.63 108.91 104.63 108.28 10232796
20070323 108.28 111.29 107.84 109.15 12022018
20070326 109.98 110.37 107.06 107.55 5585178
20070328 104.14 109.88 104.14 107.06 9175230
20070329 100.83 109.93 100.83 109.15 10758240
20070330 107.11 112.41 107.11 111.25 11431227
20070402 108.67 110.95 103.22 104.77 9654130
20070403 104.63 108.76 103.41 108.18 11279985
20070404 108.81 110.90 108.52 109.15 5566992
20070405 108.91 112.85 108.23 111.83 10239372
20070409 112.90 115.92 112.41 114.89 9798899
20070410 115.33 117.57 112.90 114.65 10967226
20070411 114.85 120.93 114.85 119.47 21218208
20070412 120.69 121.32 116.94 117.43 9418842
20070413 118.45 123.12 117.96 122.54 14083619
20070416 123.12 125.99 123.07 124.58 9149030
20070417 124.92 125.26 120.00 120.49 9370345
20070418 120.73 123.51 120.73 122.24 7903028
20070419 121.08 123.02 119.37 122.44 7620065
20070420 123.12 132.66 123.12 130.61 18594996
20070423 131.39 134.21 129.01 132.51 14593137
20070424 132.07 134.21 129.25 130.52 11450852
20070426 131.20 133.05 129.64 130.76 9105671
20070427 131.00 131.34 127.89 128.96 5049973
20070430 129.93 130.08 125.84 126.96 8014918
20070503 130.91 140.54 128.47 131.34 6381460
20070504 132.07 132.85 129.59 130.08 4046040
20070507 130.47 132.27 128.57 131.00 8160715
20070508 129.88 135.09 129.88 131.88 11419309
20070509 132.37 133.05 129.15 129.93 10969589
20070510 130.81 133.73 130.13 130.86 7676267
20070511 128.67 132.75 120.78 131.49 7620271
20070514 132.46 134.21 131.39 133.39 5293070
20070515 133.34 136.26 133.34 134.46 8484263
20070516 135.04 137.91 133.87 136.31 10959623
20070517 136.36 138.64 135.82 136.45 7934879
20070518 135.28 137.23 134.55 135.28 6272755
20070521 138.11 142.10 135.87 140.83 15055289
20070522 142.10 143.95 140.15 141.66 10486271
20070523 141.08 142.34 138.30 140.59 8755204
20070524 140.10 144.58 139.52 142.97 13851413
20070525 140.15 145.94 139.57 144.19 10307287
20070528 140.15 145.89 140.15 141.22 6954681
20070529 141.56 142.49 139.42 139.86 4569635
20070530 139.86 140.93 134.80 135.48 9090670
20070531 136.74 138.11 134.90 136.55 9586934
20070604 137.13 137.52 131.93 135.09 10470756
20070605 135.09 136.06 134.12 135.24 6070345
20070606 135.67 135.67 128.33 128.91 13089447
20070607 127.11 129.45 124.92 126.62 14982340
20070608 125.55 125.55 119.71 121.37 12912519
20070611 121.66 125.99 121.66 123.70 16879342
20070612 124.09 128.52 122.92 127.35 8921447
20070613 128.91 128.91 123.61 124.24 6994958
20070614 125.16 131.29 124.58 129.98 7589858
20070615 130.52 133.92 130.52 131.93 10607614
20070618 131.39 133.34 129.06 129.64 3582142
20070619 129.64 133.24 128.08 132.51 3130778
20070620 133.29 134.21 130.61 131.44 4379863
20070621 131.39 133.05 131.20 132.46 3195816
20070622 132.56 133.00 129.49 130.61 4390754
20070625 130.42 131.10 128.03 129.20 2468579
20070626 129.45 131.29 127.99 130.27 3384664
20070627 129.40 130.32 126.33 126.91 5706521
20070628 128.18 128.47 126.82 128.03 3795340
20070629 128.42 129.25 126.82 127.40 3476827
20070702 128.37 128.37 124.68 124.97 3625398
20070703 125.60 128.08 125.36 126.53 4558949
20070704 127.40 129.45 125.07 128.57 4444696
20070705 128.96 130.42 127.01 129.45 4562545
20070706 129.88 130.32 126.82 127.60 3866337
20070709 125.89 130.22 125.89 129.40 4009463
20070710 130.18 132.27 128.28 131.73 6936084
20070711 131.29 134.60 128.96 134.02 6328341
20070712 134.31 142.00 134.31 141.12 10456475
20070713 142.10 160.59 141.66 155.29 30791786
20070716 157.57 162.73 152.56 153.53 20243148
20070717 154.65 159.32 148.57 149.25 12326968
20070718 149.40 152.17 147.11 149.84 12525166
20070719 150.76 153.19 150.03 151.44 9451823
20070720 151.44 155.43 151.44 152.46 9748246
20070723 151.54 153.34 150.86 152.32 5809781
20070724 153.19 158.11 151.83 156.65 12293781
20070725 156.21 156.79 147.94 148.91 15944557
20070726 150.52 154.56 147.26 152.27 12468655
20070727 149.79 149.79 142.68 144.24 7939914
20070730 144.04 146.38 140.54 142.44 11471812
20070731 144.04 147.35 143.66 146.33 5547264
20070801 146.33 146.33 140.15 140.59 11713060
20070802 140.98 143.17 138.84 140.05 7430190
20070803 142.10 145.70 141.22 144.58 4829377
20070806 141.12 143.56 131.49 142.54 3320961
20070807 144.04 144.92 139.96 140.54 4363834
20070808 141.03 146.19 140.64 144.43 5126724
20070809 145.50 151.05 144.63 146.04 8850450
20070810 144.04 146.92 139.71 145.94 6625585
20070813 146.72 149.30 144.68 145.89 4147656
20070814 146.87 148.42 142.63 144.53 3800785
20070816 140.83 141.85 137.23 138.64 7625613
20070817 137.13 139.86 132.41 132.75 9976548
20070820 137.23 141.03 136.36 139.62 3968467
20070821 141.03 141.03 136.01 136.36 4855475
20070822 137.57 138.98 133.10 138.50 5202757
20070823 140.15 144.43 136.50 137.96 5573362
20070824 132.75 143.66 132.75 142.39 7929742
20070827 144.04 145.80 143.56 145.70 6980573
20070828 145.60 149.64 145.02 149.11 7424539
20070829 144.53 158.64 143.27 158.16 17830976
20070830 158.64 165.26 154.75 159.62 20059848
20070831 163.90 168.18 159.62 163.61 15758278
20070903 166.33 166.33 160.69 160.88 9779172
20070904 163.51 164.19 159.32 159.62 7662499
20070905 160.74 163.85 159.71 160.10 8310622
20070906 159.32 167.79 157.77 166.67 9496004
20070907 167.89 168.38 162.63 163.51 7242062
20070910 165.70 168.57 160.64 168.38 7999096
20070911 169.84 170.57 165.94 166.67 11845705
20070912 169.25 171.49 167.21 169.93 11551235
20070913 169.88 170.81 167.21 167.55 4165020
20070914 169.25 172.07 166.19 167.16 6121615
20070917 167.40 169.01 165.55 166.19 5478424
20070918 166.33 168.77 165.02 166.58 4183515
20070919 169.30 182.00 168.91 181.22 13682190
20070920 182.78 189.30 179.28 182.10 10097891
20070921 182.49 191.49 182.10 187.11 10372120
20070924 190.76 196.41 185.55 192.90 10927874
20070925 193.58 200.93 188.91 194.02 12695930
20070926 196.31 199.33 193.19 196.50 11498629
20070927 199.81 200.40 193.34 197.96 12811211
20070928 198.35 204.14 197.67 201.47 13311585
20071001 201.61 205.17 198.06 200.10 9310033
20071003 204.39 208.47 192.71 204.53 14708007
20071004 204.34 206.24 198.06 200.74 10340372
20071005 201.56 204.63 196.11 196.84 6108978
20071008 201.18 201.18 186.09 186.58 6599077
20071009 186.87 201.47 180.06 200.98 10720841
20071010 202.34 209.45 196.11 206.82 10861192
20071011 207.21 224.73 206.82 223.37 7157399
20071012 218.99 231.64 214.12 218.99 12179219
20071015 221.61 260.84 218.99 253.73 28974000
20071016 250.13 259.57 239.43 246.14 26959252
20071017 233.59 253.73 205.36 240.84 15353561
20071018 242.73 253.29 215.19 219.47 14603001
20071019 224.83 231.64 210.23 215.09 18497286
20071022 212.17 217.72 200.06 209.01 17894576
20071023 213.93 232.32 213.20 230.96 22164604
20071024 233.00 246.43 232.61 236.70 19011632
20071025 238.45 249.11 234.75 243.32 18541774
20071026 247.60 262.39 239.91 255.29 19615266
20071029 258.89 272.13 255.00 267.99 17501058
20071030 268.62 272.52 250.62 255.39 14596631
20071031 254.02 260.25 249.74 252.86 11595416
20071101 257.43 264.73 245.85 250.42 16106485
20071102 233.59 255.87 233.59 252.76 7977211
20071105 250.13 255.48 247.31 249.21 6028733
20071106 251.10 256.90 243.85 246.72 6007773
20071107 249.16 253.05 238.50 243.22 7977416
20071108 239.52 241.86 233.68 237.72 5678985
20071109 238.94 243.32 227.75 228.62 1127947
20071112 228.23 240.88 219.23 237.82 11991194
20071113 242.34 247.65 232.76 243.07 13091194
20071114 249.16 259.86 248.18 257.33 10044360
20071115 257.92 261.71 251.74 258.50 7622223
20071116 257.82 258.50 240.06 255.73 4091249
20071119 255.97 260.06 254.02 255.00 3956754
20071120 253.93 265.70 250.13 255.97 10913695
20071121 258.89 258.89 232.13 243.32 9402710
20071122 242.25 248.09 229.69 244.29 8477173
20071123 250.13 250.13 238.60 244.78 5810706
20071126 248.14 261.66 248.14 261.03 8915488
20071127 258.89 265.17 254.12 257.19 10501375
20071128 261.81 261.81 242.49 243.32 6331937
20071129 253.05 253.05 239.72 245.75 7650889
20071130 248.18 253.00 244.44 251.59 6920364
20071203 256.94 259.77 253.68 255.53 4861537
20071204 257.87 280.16 255.48 276.56 20978296
20071205 282.15 283.22 272.61 278.36 15145192
20071206 281.28 285.17 269.94 271.69 7641128
20071207 274.46 276.41 257.33 266.38 12821794
20071210 269.50 269.50 259.04 262.98 11467908
20071211 263.76 273.98 263.76 268.72 10512060
20071212 266.68 282.15 261.86 280.30 12795491
20071213 282.15 285.07 273.83 276.51 10699572
20071214 278.36 279.96 269.21 271.59 9216226
20071217 271.93 271.93 248.18 252.08 8927920
20071218 253.05 260.69 249.30 254.02 9938840
20071219 259.57 259.57 243.32 255.97 6442286
20071220 255.97 264.10 248.91 256.46 10401095
20071224 262.49 264.24 257.92 260.69 11184328
20071226 262.39 266.14 261.81 262.30 8031461
20071227 264.73 268.57 262.93 266.09 18225624
20071228 265.12 273.88 261.91 272.52 7330629
20071231 275.34 278.75 273.00 274.95 7597564
20080101 277.09 282.64 271.20 273.98 5745873
20080102 276.90 277.09 265.22 272.03 7553999
20080103 272.61 273.98 262.20 262.35 11291390
20080104 264.73 271.45 264.73 266.29 6093874
20080107 262.78 266.68 254.61 263.71 5375678
20080108 268.62 269.60 253.39 256.75 7043762
20080109 257.19 262.30 252.56 254.71 7375735
20080110 255.00 257.82 239.47 243.32 8633450
20080111 244.15 246.68 235.63 243.27 7486495
20080114 243.32 248.18 239.04 241.57 6843612
20080115 244.15 244.15 233.59 234.22 8131535
20080116 235.53 240.84 228.91 238.99 5782656
20080117 241.76 245.26 234.61 237.53 5873175
20080118 236.51 242.25 224.10 226.77 6774670
20080121 225.80 225.80 174.22 191.83 16274372
20080122 192.71 195.14 160.59 183.95 11089083
20080123 194.65 217.82 182.98 214.12 9816161
20080124 218.99 219.38 191.35 197.48 9539465
20080125 202.93 227.50 199.03 223.61 6692370
20080128 210.71 215.09 199.52 210.08 7806344
20080129 213.34 218.99 205.36 209.74 7966731
20080130 212.17 218.99 208.28 212.47 11215358
20080131 219.96 219.96 205.94 209.25 8257399
20080201 217.87 220.93 206.09 219.47 10273792
20080204 223.76 229.40 219.47 225.26 9095088
20080205 223.27 228.72 219.33 225.80 6850805
20080206 218.01 221.91 208.28 214.27 5935748
20080207 215.97 218.89 200.59 203.56 6364610
20080208 205.36 208.13 189.79 192.81 9705298
20080211 193.68 193.68 175.29 177.14 7939708
20080212 208.28 208.28 180.06 182.49 5835467
20080213 180.10 196.11 180.10 195.53 6962284
20080214 197.57 209.25 197.57 207.99 5683917
20080215 206.72 217.04 199.57 212.90 8697358
20080218 222.68 222.68 211.01 216.85 6893650
20080219 219.08 228.43 219.08 222.68 9790063
20080220 222.88 227.26 212.71 217.62 14195510
20080221 218.99 233.05 218.99 230.81 13399741
20080222 227.75 236.41 224.24 229.98 12029826
20080225 233.59 236.41 225.41 232.90 7928303
20080226 233.59 241.66 233.15 239.43 10774680
20080227 243.32 245.26 236.02 236.41 8143248
20080228 233.59 247.70 231.64 247.26 8708968
20080229 246.24 255.97 234.70 243.32 28259402
20080303 238.26 243.32 222.39 222.39 12056027
20080304 223.85 231.10 217.77 224.14 14712014
20080305 223.51 228.43 219.52 226.58 9664816
20080307 217.04 229.40 217.04 227.26 11296116
20080310 223.76 232.81 216.07 229.84 13366040
20080311 227.36 233.88 224.97 225.95 16406196
20080312 228.72 233.59 210.23 210.52 17363070
20080313 206.48 208.18 186.87 187.55 22086414
20080314 190.27 199.13 183.17 198.35 21218928
20080318 183.17 191.54 176.31 185.36 12359847
20080319 190.57 197.28 188.81 195.00 14289625
20080325 184.92 196.50 184.92 194.75 8005466
20080326 195.14 200.49 185.02 193.54 12732096
20080327 191.73 198.79 190.42 193.24 13711473
20080328 194.56 197.91 185.41 192.61 39797484
20080331 189.89 191.73 177.14 178.11 14688897
20080401 182.00 184.87 167.40 169.64 15514565
20080402 174.22 176.65 162.20 163.46 12904504
20080403 168.23 168.23 158.25 164.82 19068142
20080404 165.46 168.28 158.69 160.40 14140643
20080407 160.59 166.09 156.45 163.36 15178585
20080408 158.21 165.36 152.03 153.00 15659848
20080409 152.90 156.70 148.23 153.00 20138038
20080410 152.03 159.62 151.88 155.82 18275764
20080411 157.67 159.32 152.41 157.91 17218712
20080415 157.67 158.11 152.37 155.87 14786300
20080416 156.21 161.56 156.21 157.96 13797368
20080417 159.08 167.79 157.82 164.97 21804888
20080421 167.40 174.46 167.40 173.78 11503972
20080422 172.27 180.06 171.30 179.08 12588971
20080423 179.08 179.08 166.53 168.57 19435562
20080424 169.84 173.05 168.67 169.84 13485842
20080425 170.61 173.63 168.86 172.42 7309977
20080428 172.46 175.97 169.88 171.30 5640763
20080429 171.30 176.11 170.47 174.41 8847984
20080430 174.22 181.61 173.58 178.60 11644117
20080502 180.49 182.98 175.82 178.84 9170607
20080505 181.90 181.90 176.31 176.55 8635608
20080506 176.21 181.03 172.90 174.31 8383983
20080507 174.22 176.99 167.16 168.38 10055354
20080508 165.46 167.31 160.69 165.26 9272017
20080509 164.09 164.87 160.78 161.95 9979013
20080512 160.59 166.14 153.63 165.55 12116133
20080513 166.92 170.03 161.17 162.49 13069720
20080514 163.51 168.38 160.10 165.07 14887813
20080515 164.48 171.69 164.48 168.47 11532638
20080516 170.81 184.29 167.99 182.10 28465716
20080520 180.98 185.85 175.82 178.25 26847258
20080521 176.16 179.08 174.80 176.70 15842530
20080522 176.07 176.07 170.42 171.05 8133693
20080523 172.27 173.24 166.67 167.74 8158969
20080526 166.43 166.43 161.56 162.34 7197984
20080527 164.19 165.26 158.84 161.86 8788186
20080528 161.42 163.17 157.09 162.00 10755363
20080529 163.51 164.00 154.75 156.75 13134039
20080530 158.55 161.37 151.44 160.35 15063817
20080602 159.28 162.00 147.94 148.81 11159464
20080603 146.96 154.17 144.58 151.44 14357951
20080604 152.12 153.78 147.16 150.86 10483805
20080605 148.13 154.02 147.26 152.85 7245247
20080606 154.60 155.14 148.08 148.91 7050646
20080610 148.91 154.75 147.45 154.26 10391950
20080611 154.80 161.56 148.03 160.10 13285795
20080612 155.92 159.08 154.26 158.50 6170523
20080613 160.40 160.40 152.46 153.78 7048797
20080616 156.84 159.81 156.02 158.64 5204812
20080617 158.55 163.80 156.79 162.20 7076949
20080618 163.90 165.85 157.23 157.67 10108268
20080619 155.53 158.64 154.02 154.75 6175352
20080620 155.92 157.18 148.47 150.61 6070242
20080623 146.96 151.30 141.37 142.83 9709202
20080624 142.88 145.94 141.27 141.61 7337308
20080625 140.01 147.84 139.42 146.09 6968038
20080626 147.30 151.78 142.73 149.98 12127538
20080627 141.22 146.96 139.52 139.86 10614807
20080630 140.35 141.76 132.95 135.28 10001926
20080701 135.28 140.05 132.46 133.68 7229527
20080702 135.28 140.15 128.47 139.76 8319253
20080703 133.34 138.16 121.85 122.05 9842156
20080704 123.12 127.35 120.25 124.68 10555419
20080707 126.04 131.10 125.55 126.43 6328341
20080708 124.63 126.23 122.54 123.99 4408632
20080709 126.57 132.61 126.57 132.56 4949693
20080710 131.29 137.82 129.93 135.97 5515824
20080711 136.26 139.91 131.00 133.53 6936084
20080714 131.54 143.36 131.00 136.26 10826155
20080715 134.31 134.31 126.77 128.47 5141725
20080716 129.45 132.22 121.81 125.11 7252028
20080717 128.03 130.61 114.21 116.40 16852524
20080718 117.28 122.63 114.46 119.32 12711342
20080721 121.46 124.63 118.06 121.27 9891885
20080722 121.66 133.24 121.66 131.15 17195080
20080723 133.87 143.95 132.41 143.07 13698527
20080724 145.11 145.99 134.90 138.30 8307848
20080725 133.97 142.78 133.48 135.82 9960108
20080728 136.01 140.15 132.07 133.34 5192379
20080729 132.37 132.37 125.89 127.26 5785944
20080730 128.62 133.05 128.62 132.90 6134972
20080731 133.34 138.11 129.93 136.26 11426707
20080801 135.28 141.12 132.66 140.39 11490512
20080804 140.15 148.42 138.30 146.53 14704514
20080805 150.76 155.72 142.34 147.74 20619198
20080806 149.40 152.22 141.42 142.10 10840129
20080807 140.15 146.48 139.18 142.83 10048162
20080808 141.85 144.82 140.25 141.47 5359855
20080811 142.10 144.92 141.12 142.49 6607913
20080812 142.58 144.04 136.94 140.15 9022858
20080813 138.30 145.02 137.82 140.69 5450889
20080814 142.10 142.39 138.69 139.81 5163302
20080818 139.57 141.12 134.55 135.33 3929835
20080819 135.09 139.42 134.21 136.70 7555027
20080820 138.89 145.70 137.09 144.04 10304205
20080821 143.95 145.65 139.37 139.96 8928537
20080822 138.69 146.96 138.69 146.96 10104672
20080825 149.40 150.81 145.46 147.16 9419663
20080826 144.34 146.92 141.12 145.46 7036159
20080827 149.88 149.88 145.70 148.81 9292875
20080828 145.99 148.67 143.02 143.41 10402328
20080829 146.09 154.07 146.09 151.54 11169430
20080901 150.76 151.73 145.99 150.61 6729975
20080902 150.86 155.14 147.94 149.69 8564096
20080904 149.30 149.40 144.53 146.48 4946302
20080905 145.02 145.02 140.64 142.54 8887336
20080908 145.41 149.69 144.63 147.11 3762975
20080909 145.94 147.79 144.09 145.50 4846741
20080910 143.07 144.82 134.55 135.58 12353477
20080911 134.12 135.58 131.39 132.17 8123521
20080912 132.66 138.50 132.41 135.38 10586346
20080915 134.12 134.70 127.69 132.17 7476631
20080916 130.42 134.90 127.99 132.85 7963545
20080917 133.34 135.28 128.76 131.54 7430807
20080918 126.53 135.28 125.07 135.19 6538045
20080919 136.16 145.21 135.09 144.77 7830386
20080922 143.27 145.80 139.18 139.18 5591959
20080923 137.33 143.27 137.23 138.50 5053055
20080924 141.12 141.12 136.65 138.69 5340334
20080925 138.50 139.71 133.68 137.91 8550842
20080926 137.62 137.62 129.25 129.45 7947928
20080929 131.29 133.73 126.53 129.25 8436075
20080930 126.53 129.83 107.06 122.88 13317441
20081001 123.61 126.14 119.32 119.86 13110613
20081003 118.84 118.84 109.59 111.93 13316003
20081006 110.42 110.42 105.60 107.06 7866039
20081007 107.40 113.39 107.16 112.90 8683487
20081008 109.49 115.62 102.24 114.99 7692398
20081010 104.04 113.39 101.71 104.72 8821784
20081013 107.06 116.79 106.62 111.39 9388840
20081014 114.85 116.40 103.46 104.48 7499236
20081015 102.92 104.48 99.37 101.71 8871924
20081016 97.33 105.02 93.53 103.56 9495285
20081017 103.65 106.57 97.33 98.01 7804700
20081020 100.39 106.77 98.45 105.84 7985225
20081021 112.80 112.80 98.59 102.83 10501786
20081022 102.19 102.19 93.73 94.50 10150394
20081023 89.54 92.95 78.45 83.02 11518048
20081024 81.22 83.46 70.08 71.44 8028173
20081027 70.37 77.86 60.05 75.04 9305410
20081028 79.81 81.27 77.28 78.35 1267168
20081029 81.75 85.06 74.60 84.67 11195836
20081031 84.77 89.44 78.15 84.87 10873008
20081103 86.13 89.30 84.04 87.59 8894836
20081104 86.62 96.74 84.67 95.92 11115797
20081105 97.33 100.05 82.34 82.53 10466544
20081106 78.84 82.53 75.53 78.84 10171662
20081107 79.81 83.31 75.43 82.48 11291698
20081110 85.45 88.81 82.92 86.91 21990242
20081111 85.65 86.72 74.94 75.38 12760865
20081112 74.50 76.89 68.28 69.83 17563014
20081114 71.05 73.00 65.70 68.08 22376980
20081117 67.20 68.76 59.56 63.65 18011296
20081118 63.26 66.57 58.88 59.61 26927400
20081119 60.83 62.78 56.50 57.67 19657700
20081120 57.42 58.40 53.77 57.67 10770159
20081121 56.60 62.39 56.60 62.29 13290522
20081124 61.07 63.41 57.18 60.39 13609240
20081125 61.41 63.65 60.93 61.95 10660015
20081126 63.12 67.69 61.51 67.40 12288541
20081128 64.82 67.55 64.24 64.33 10796667
20081201 65.50 67.84 61.51 62.48 9883973
20081202 59.52 62.78 59.52 61.71 7358987
20081203 62.82 64.43 60.63 62.78 10363695
20081204 64.14 69.98 61.32 66.96 19881686
20081205 67.16 70.66 63.85 64.24 15919384
20081208 65.50 70.37 65.45 66.82 18163360
20081210 68.13 78.30 67.74 78.25 27015864
20081211 78.84 81.46 75.23 77.28 19395286
20081212 73.09 79.42 71.15 77.38 15728482
20081215 78.84 88.18 78.74 84.67 16706523
20081216 83.94 87.01 81.75 86.13 21025764
20081217 87.79 87.79 77.18 77.86 18404402
20081218 78.01 83.21 76.06 82.53 15698583
20081219 81.56 85.36 78.64 83.02 16204813
20081222 85.65 85.65 79.32 81.17 10299992
20081223 80.20 80.25 75.19 75.53 12526912
20081224 72.56 75.43 70.22 72.75 14922747
20081226 73.97 74.16 67.84 68.76 9392128
20081229 68.52 76.50 66.57 76.16 18336488
20081230 76.30 78.30 72.51 75.72 13887785
20081231 77.47 77.86 74.11 75.28 12149320
20090101 75.92 81.02 75.92 80.93 12825698
20090102 81.56 84.04 80.15 82.05 11289746
20090105 83.70 89.49 80.59 89.15 17405916
20090106 87.06 92.90 86.82 92.61 24442382
20090107 93.39 94.46 76.89 85.16 18313780
20090109 84.67 88.47 75.19 78.84 21439216
20090112 79.32 79.32 70.12 70.37 13140615
20090113 70.46 74.60 69.10 72.51 12028593
20090114 72.70 76.79 72.70 75.62 11256148
20090115 73.00 73.87 69.73 71.78 9787700
20090116 72.02 78.15 71.73 77.13 11599731
20090119 76.99 81.61 76.40 80.15 10616142
20090120 78.84 79.18 75.28 76.74 11069561
20090121 74.60 75.87 71.24 71.54 12728808
20090122 73.00 73.73 68.62 71.00 11510958
20090123 70.56 72.17 68.18 69.88 11798031
20090127 70.71 73.97 69.73 72.07 14097490
20090128 72.22 79.66 71.88 78.88 15140569
20090129 81.51 81.51 75.33 77.23 13701403
20090130 76.74 81.37 74.65 80.59 13724008
20090202 79.08 80.44 73.58 74.02 7675137
20090203 74.94 77.28 73.09 74.07 11070691
20090204 75.43 81.71 75.43 77.23 10471784
20090205 77.86 81.71 77.62 80.68 14083722
20090206 78.88 87.21 78.88 86.52 16658437
20090209 86.62 89.83 85.75 87.55 17578940
20090210 87.21 87.98 83.02 83.99 12839261
20090211 81.75 86.23 81.75 86.09 14791540
20090212 84.97 88.37 83.36 85.16 11610725
20090213 87.40 89.83 86.62 87.45 9973979
20090216 87.40 89.05 83.31 84.19 10367086
20090217 83.65 83.65 79.81 80.73 8489914
20090218 79.61 82.48 78.84 81.07 11909819
20090219 80.83 82.97 78.01 79.95 11178780
20090220 79.18 79.71 75.62 78.20 7990773
20090224 75.48 75.92 73.00 73.87 11118263
20090225 76.89 77.23 74.07 74.21 8182600
20090226 74.46 76.50 72.51 75.67 9755849
20090227 74.94 76.21 71.10 73.48 14015293
20090302 72.70 74.75 68.23 68.57 9529910
20090303 71.29 71.92 67.64 68.91 12478827
20090304 70.08 74.84 68.91 74.70 20621048
20090305 75.92 76.55 71.78 73.14 14810753
20090306 72.51 75.04 71.58 75.04 9802085
20090309 74.46 74.46 71.44 72.75 7021261
20090312 76.89 76.89 73.73 74.75 6754326
20090313 73.97 80.54 73.97 80.20 10345303
20090316 80.68 81.95 77.18 81.07 14624167
20090317 81.75 83.46 78.35 78.79 13838775
20090318 79.81 83.94 79.81 82.53 13009819
20090319 83.56 84.04 79.52 82.73 12641885
20090320 84.19 86.62 81.80 86.52 14245547
20090323 87.55 94.36 87.55 94.36 15353972
20090324 94.41 96.35 86.48 87.11 22465032
20090325 89.54 92.36 85.65 92.17 19865144
20090326 92.95 94.60 91.78 92.95 15484460
20090327 95.28 100.88 92.95 100.25 22114976
20090330 100.25 100.25 89.78 90.51 20169684
20090331 91.58 96.01 90.61 94.36 17037160
20090401 93.68 96.74 91.24 94.99 17244296
20090402 95.92 107.45 95.92 104.63 19617938
20090406 107.06 109.69 103.41 104.14 17730696
20090408 100.98 108.96 98.93 107.21 16124671
20090409 109.49 110.95 103.95 107.84 20257430
20090413 109.49 112.90 109.06 109.69 13658250
20090415 109.01 116.01 107.25 115.14 18650172
20090416 115.62 120.15 107.11 108.47 24536394
20090417 109.10 112.51 102.44 104.97 21690018
20090420 103.85 107.79 103.12 106.09 18170964
20090421 103.17 107.94 101.51 106.67 18832340
20090422 107.79 107.79 102.44 105.50 13068898
20090423 104.14 113.29 103.65 112.90 15549704
20090424 112.70 113.78 108.81 111.73 10792146
20090427 110.95 112.61 107.16 108.47 17203198
20090428 108.13 110.37 103.65 105.16 16947770
20090429 106.09 108.86 104.43 106.09 13388952
20090504 109.98 115.33 109.25 114.26 16564425
20090505 114.36 117.08 113.53 114.36 16276324
20090506 116.50 119.18 112.56 113.92 14348293
20090507 114.12 123.99 114.12 123.65 17272346
20090508 126.33 126.33 118.54 121.37 19198220
20090511 121.37 123.75 115.04 115.82 15580630
20090512 114.85 119.18 112.12 118.25 15353356
20090513 119.71 119.71 113.97 114.99 10704504
20090514 112.90 117.13 111.20 115.82 11435235
20090515 116.60 119.71 116.01 119.27 9127042
20090518 136.16 154.46 126.67 144.19 52812
20090519 155.72 177.14 136.26 157.13 23639626
20090520 155.14 165.94 153.92 160.30 15333115
20090521 160.59 162.39 151.15 153.87 11412322
20090522 152.80 155.43 149.11 155.43 7517935
20090525 154.75 159.52 153.78 155.92 7128425
20090526 156.89 157.38 146.57 148.23 7198600
20090527 150.86 153.78 146.28 149.20 14443847
20090528 149.30 165.65 148.62 165.46 31540600
20090529 165.46 172.07 161.61 166.67 20766640
20090601 168.86 173.24 166.53 169.84 12180247
20090602 171.30 178.40 147.94 176.75 17688570
20090603 179.08 179.52 169.93 171.64 13410426
20090604 171.10 174.22 166.62 168.86 12550338
20090605 170.32 182.98 168.86 171.00 13843193
20090608 173.15 174.56 153.87 155.92 12980228
20090609 155.63 163.02 151.10 161.37 12205625
20090610 165.46 171.30 163.51 167.11 14320757
20090611 169.35 172.27 164.73 168.81 11769673
20090612 170.32 173.83 164.05 164.48 12074213
20090615 163.41 167.11 154.94 156.11 10926025
20090616 147.11 166.33 147.11 160.88 15917124
20090617 160.59 163.32 152.85 152.90 14124615
20090618 155.72 156.11 141.66 148.28 13993716
20090619 149.11 153.44 142.29 148.91 17936292
20090622 151.00 152.71 142.39 142.63 15640737
20090623 141.12 146.62 137.62 142.39 13893025
20090624 145.75 146.57 142.10 144.43 12925054
20090625 143.56 147.74 141.27 145.55 19302712
20090626 145.11 149.59 144.48 147.50 10260435
20090629 150.66 157.04 147.65 152.85 9742286
20090630 153.29 156.70 145.50 149.06 11935916
20090701 148.33 151.10 143.66 149.64 8818496
20090702 150.86 156.94 148.47 155.72 11603944
20090703 154.75 159.52 152.07 156.36 12520028
20090706 159.13 163.90 145.16 145.99 11956260
20090707 149.79 150.66 139.71 144.09 10982021
20090708 142.10 149.11 138.40 142.58 15460828
20090709 144.53 150.13 142.29 149.15 11673708
20090710 152.12 156.60 147.26 147.74 15631592
20090713 144.29 146.96 135.33 136.65 12355121
20090714 140.44 150.27 140.15 149.69 9610566
20090715 150.86 158.16 150.13 157.96 8877986
20090716 160.98 162.44 152.41 154.75 13008689
20090717 156.79 165.46 156.21 164.39 12053355
20090720 165.85 168.28 160.74 163.02 9174717
20090721 165.36 169.98 160.30 165.26 15577856
20090722 166.33 169.06 159.62 162.24 10473942
20090723 163.51 170.18 163.51 168.52 10159847
20090724 169.11 170.47 163.85 166.23 9979527
20090727 167.99 172.17 164.09 171.30 10992193
20090728 167.50 175.14 167.40 173.00 11685010
20090729 171.49 173.24 158.64 166.14 12338168
20090730 163.51 172.27 161.08 171.30 18684592
20090731 176.70 176.70 168.62 169.84 10058025
20090803 172.27 175.19 169.64 174.90 8062182
20090804 176.16 176.65 168.47 170.66 8408744
20090805 171.69 172.76 166.87 168.42 6939783
20090806 166.48 171.93 164.48 167.35 8466282
20090807 165.36 168.18 160.64 161.37 8231096
20090810 165.46 166.77 157.77 157.82 5817281
20090811 161.47 164.34 157.18 160.30 6495817
20090812 157.33 160.49 154.75 160.30 8082012
20090813 161.22 166.43 161.22 165.46 6379714
20090814 166.43 170.13 164.05 165.02 6745079
20090817 163.51 163.70 155.72 155.92 5234916
20090824 160.59 162.78 160.05 161.56 3196330
20090825 160.78 162.00 156.79 158.01 6447115
20090826 159.62 160.49 157.43 157.67 4007305
20090827 157.67 159.57 155.92 158.74 4922876
20090828 159.62 163.51 158.89 161.37 7234048
20090831 160.59 160.59 156.70 158.16 5484692
20090901 158.40 160.15 151.83 152.66 5178509
20090902 154.75 158.30 146.23 155.14 6193127
20090903 156.94 159.13 154.90 155.72 3781058
20090904 155.72 160.44 155.72 159.86 5260397
20090907 161.08 163.75 160.64 162.78 4667346
20090908 163.51 167.26 162.88 163.32 7029583
20090909 164.48 166.67 162.54 164.53 4738961
20090910 166.38 167.40 162.93 164.19 5075557
20090911 164.53 166.82 161.95 164.68 5033636
20090914 162.59 164.24 160.15 162.54 4211462
20090915 163.51 165.80 155.97 163.02 8117356
20090916 166.43 176.07 164.53 174.22 18742334
20090917 175.19 179.08 170.32 172.27 12447695
20090918 172.37 174.70 168.47 171.93 5623194
20090922 172.27 174.51 171.34 172.80 4316366
20090923 172.51 175.24 170.52 171.69 4372260
20090924 170.71 171.88 167.50 167.99 6086682
20090925 167.45 168.67 163.07 165.60 5852009
20090929 169.35 170.23 163.02 163.61 3699375
20090930 164.53 167.89 163.61 165.94 3803149
20091001 165.46 166.33 163.61 164.48 4323352
20091005 163.61 164.48 156.11 158.21 5450169
20091006 158.98 162.05 157.48 161.81 4926164
20091007 165.46 169.35 162.20 166.87 9058922
20091008 169.35 172.17 168.28 169.50 6914096
20091009 171.98 172.51 168.08 169.35 5330984
20091012 170.81 171.98 166.53 171.98 4555661
20091014 172.17 176.02 171.30 175.97 7269701
20091015 177.33 182.44 175.19 179.08 7698049
20091016 180.06 181.61 176.65 180.64 6368412
20091020 184.05 192.37 184.05 188.81 14353739
20091021 188.81 191.15 184.44 185.07 8674754
20091022 184.63 185.26 176.70 178.50 6655793
20091023 179.57 182.34 175.19 177.04 5597405
20091026 183.95 184.73 173.39 176.84 5735393
20091027 175.19 175.19 168.52 169.69 5369205
20091028 169.84 171.20 164.58 165.16 5396022
20091029 163.02 167.31 160.98 162.54 5697377
20091030 165.46 170.57 155.72 160.74 8685953
20091103 159.62 162.73 150.13 152.80 4680703
20091104 158.45 158.45 150.47 156.40 8686570
20091105 157.48 159.91 151.83 159.62 6781657
20091106 163.36 165.89 159.57 161.95 5020177
20091109 163.22 170.08 161.08 169.64 5409071
20091110 170.42 173.63 168.38 170.91 6734599
20091111 172.27 174.70 170.37 174.12 4093920
20091112 174.02 175.19 169.84 172.07 4318421
20091113 171.20 179.67 168.96 178.11 9708072
20091116 179.96 183.71 177.18 177.87 7461117
20091117 178.94 182.98 178.11 182.00 6190353
20091118 183.56 187.11 180.64 182.00 8123213
20091119 182.98 185.31 178.11 181.52 6619934
20091120 180.10 187.35 176.84 186.87 9731395
20091123 189.74 190.23 186.09 188.81 6423073
20091124 190.03 191.20 185.17 189.01 6411359
20091125 189.40 194.90 187.16 189.16 7966833
20091126 189.64 190.57 185.02 185.99 5634085
20091127 183.17 187.35 176.94 185.41 5836084
20091130 188.62 194.17 187.35 191.25 6999581
20091201 192.76 200.30 192.76 199.23 9354009
20091202 200.59 209.35 198.89 205.36 14462136
20091203 207.31 208.04 202.05 204.10 7529443
20091204 203.37 208.18 200.15 206.82 7369775
20091207 208.18 208.18 198.06 198.30 5550758
20091208 199.52 204.05 198.01 203.75 5166795
20091209 200.49 202.44 194.80 197.96 8477070
20091210 198.89 203.75 196.94 200.49 5608707
20091211 202.34 206.38 200.01 205.94 7966422
20091214 204.39 208.18 204.39 207.11 5619187
20091215 210.03 212.42 201.71 204.39 9954971
20091216 204.34 206.82 201.71 206.33 5719159
20091217 205.36 209.25 203.27 207.11 6078051
20091218 206.97 209.93 205.36 207.06 4686868
20091221 208.18 210.13 204.58 205.75 5633366
20091222 208.18 223.22 206.63 221.42 15610324
20091223 222.93 232.61 220.93 229.59 17965574
20091224 230.47 233.05 224.34 230.08 10195808
20091229 233.39 235.05 230.71 231.44 5574389
20091230 232.47 233.97 228.23 231.44 5867113
20091231 233.59 237.28 230.81 233.59 8354597
20100104 234.27 242.73 233.68 242.34 8463302
20100105 245.26 250.13 242.54 248.18 8805858
20100106 248.72 259.86 240.54 242.64 10084842
20100107 243.32 246.53 233.78 234.85 14438915
20100108 235.53 237.09 230.91 232.03 10517609
20100111 233.10 238.35 232.61 236.02 6398824
20100112 235.63 236.02 225.99 228.57 8078827
20100113 225.80 236.31 224.83 236.02 9847087
20100114 235.53 237.97 233.59 233.93 5049562
20100115 234.56 235.78 230.42 231.15 3335140
20100118 231.15 231.54 227.11 228.48 3981516
20100119 229.21 231.98 225.51 227.70 3407370
20100211 199.03 202.34 199.03 200.45 4835234
20100215 200.98 201.47 194.65 196.70 5204503
20100216 198.01 202.34 197.28 202.25 3620671
20100217 202.44 209.20 202.44 206.82 6886560
20100218 207.55 208.28 203.61 207.79 3924492
20100219 205.99 205.99 198.06 201.95 5961023
20100222 203.66 207.55 203.07 203.22 3889764
20100223 203.41 205.75 201.18 201.52 3945863
20100224 201.47 204.29 199.03 202.93 3653858
20100225 203.12 207.79 201.47 207.70 5141828
20100226 205.36 216.36 205.36 211.35 7500058
20100302 214.12 219.67 212.90 218.84 5273651
20100303 219.38 223.66 219.08 220.35 5284337
20100304 220.54 231.25 217.14 230.67 8318944
20100305 232.47 232.51 226.24 228.43 5084290
20100308 230.18 233.39 227.36 231.15 5321017
20100309 231.69 231.69 226.77 226.77 2341893
20100310 226.77 229.69 224.19 227.65 3230442
20100311 227.99 232.81 226.24 229.21 5050795
20100312 229.69 231.64 226.58 227.94 3143313
20100315 230.57 230.57 223.03 223.07 3819691
20100316 223.85 230.86 221.61 229.89 4492164
20100317 231.64 236.21 230.67 233.44 6573082
20100318 234.56 239.13 234.56 239.08 5847283
20100319 241.37 242.05 236.99 239.91 5223820
20100322 237.92 238.65 232.27 232.61 4512611
20100323 234.56 237.48 233.29 235.53 4213311
20100325 235.19 237.38 232.61 236.89 4767935
20100326 237.97 239.86 236.60 237.28 2489025
20100329 237.38 240.20 228.28 236.21 2695648
20100330 239.43 240.15 236.80 238.16 2742295
20100331 239.91 247.21 237.24 246.29 7417244
20100401 247.55 249.16 242.88 244.73 5656792
20100405 247.21 249.11 245.61 247.16 3568785
20100406 249.16 251.54 244.88 248.48 4332497
20100407 249.16 251.01 245.85 247.89 2712704
20100408 249.16 249.94 228.96 230.67 16606345
20100409 229.69 233.20 223.85 227.94 15558848
20100412 228.72 231.40 226.29 230.18 4458464
20100413 228.82 229.69 222.15 223.56 8177052
20100415 225.80 226.92 220.15 221.76 6226005
20100416 221.91 224.97 219.57 220.84 6335225
20100419 218.99 219.96 213.78 215.24 4354998
20100420 216.55 220.06 213.39 214.07 4736084
20100421 215.09 217.92 212.66 213.29 4790025
20100422 213.15 222.10 212.17 219.81 7828126
20100423 219.96 222.49 216.16 219.91 4243210
20100426 219.96 225.46 219.96 223.17 3545050
20100427 223.46 223.46 220.25 221.76 2552112
20100428 216.16 219.38 209.84 211.35 4935925
20100429 211.69 216.85 211.69 215.92 3454634
20100430 216.07 218.26 210.81 213.34 4071830
20100503 211.98 215.19 210.42 213.24 2562489
20100504 214.12 215.00 203.02 203.41 3715814
20100505 199.52 209.79 195.97 209.25 7994780
20100506 205.85 207.70 201.47 206.04 4307118
20100507 202.44 204.87 197.67 202.29 3879489
20100510 204.39 213.44 203.90 212.66 3309453
20100511 212.17 215.09 205.60 206.19 3568887
20100512 206.92 208.52 204.00 207.36 2706333
20100513 209.20 210.08 206.29 208.82 2484299
20100514 208.09 208.09 201.61 203.12 3597451
20100517 199.67 205.36 198.55 203.90 2778050
20100518 207.31 207.31 202.10 202.68 2321549
20100519 201.47 201.66 195.63 195.68 3575155
20100520 198.21 200.45 192.90 195.38 3883291
20100521 189.79 198.45 189.54 197.43 2947273
20100524 198.55 203.41 192.76 192.95 2184486
20100525 192.71 193.00 180.49 182.98 5643538
20100526 184.92 194.61 183.41 190.27 6686822
20100527 192.22 194.56 188.33 194.27 4269719
20100528 196.60 202.15 195.63 199.03 5467842
20100531 201.66 202.25 196.41 200.40 3441996
20100601 200.49 201.42 192.22 192.56 5094154
20100602 192.51 197.67 191.05 197.38 4347703
20100603 198.55 201.27 196.41 196.60 2124277
20100604 197.57 198.01 192.71 194.90 3125435
20100607 191.25 192.90 186.72 188.81 3863974
20100608 187.84 190.76 181.71 184.44 3649029
20100609 183.22 189.74 182.44 187.40 4222147
20100610 187.84 193.49 185.90 193.34 3512377
20100611 193.68 198.55 190.76 191.05 4488876
20100614 193.68 196.07 191.93 194.51 2576668
20100615 194.80 197.04 192.37 195.34 3349422
20100616 197.28 198.45 191.83 191.98 3415076
20100617 193.19 194.02 191.25 192.37 2957240
20100618 193.19 193.58 188.62 189.98 4385514
20100621 192.22 198.55 192.22 195.53 8094547
20100622 195.63 196.11 192.71 193.44 2764488
20100623 192.61 196.55 191.83 195.14 3037382
20100624 195.63 197.09 192.37 193.00 3422885
20100625 192.22 195.87 189.30 190.23 3337709
20100628 190.81 194.07 189.79 193.83 2197329
20100629 192.32 193.68 186.48 187.35 3857604
20100630 184.92 188.33 184.14 188.13 3152868
20100701 185.90 187.26 183.61 183.95 2620438
20100702 184.24 187.16 184.19 184.19 2418850
20100705 184.92 186.24 184.05 185.31 1062601
20100706 185.26 189.01 184.63 189.01 2180581
20100707 208.18 208.18 184.24 184.92 2532693
20100708 189.25 189.25 186.24 186.77 1680208
20100709 187.60 189.59 183.95 189.30 2808977
20100712 194.65 194.65 188.38 191.54 3969084
20100713 191.10 194.65 190.18 194.65 2963302
20100714 195.29 196.80 191.25 192.22 3611424
20100715 191.73 196.60 189.64 195.34 4209099
20100716 194.65 195.04 192.22 193.68 3050328
20100719 191.73 194.80 190.32 193.44 1540987
20100720 193.68 197.43 193.19 193.19 2325967
20100721 195.14 200.35 194.75 198.94 5235019
20100722 200.59 202.25 197.19 200.88 4252252
20100723 202.00 203.07 200.01 201.56 4036382
20100726 200.49 205.17 200.49 201.95 2962171
20100727 202.93 204.05 200.64 201.18 2481936
20100728 201.95 203.66 201.03 202.93 2659070
20100729 203.57 203.57 197.33 200.87 4053509
20100730 201.16 201.16 195.47 199.69 2055798
20100802 201.50 202.53 198.46 199.10 1658967
20100803 200.18 200.96 196.65 197.73 1596191
20100804 196.25 197.82 193.85 195.52 2907243
20100805 195.27 197.97 193.80 193.85 1904668
20100806 194.98 196.16 191.64 192.33 1508958
20100809 192.62 195.37 191.84 194.93 1578765
20100810 194.68 197.14 191.84 193.21 2033990
20100811 192.92 194.59 190.96 191.35 1937788
20100812 190.76 191.05 188.31 188.40 2043977
20100813 189.39 190.96 188.40 188.90 1230238
20100816 188.40 190.07 186.05 186.83 1343051
20100817 187.52 188.01 184.48 186.29 2909281
20100818 188.40 189.88 184.77 189.83 2774354
20100819 189.39 191.35 186.79 188.50 1810301
20100820 187.91 189.68 187.33 187.52 1448628
20100823 188.11 189.39 186.93 187.42 1213423
20100824 187.52 188.94 185.02 185.95 1259180
20100825 185.46 185.85 181.04 181.39 2830710
20100826 181.49 182.66 180.90 181.54 2469852
20100827 181.63 185.12 180.75 180.85 2580321
20100830 184.23 184.58 181.63 183.06 1352325
20100831 182.52 183.55 181.54 182.61 1554511
20100901 183.60 185.71 182.08 184.82 3245885
20100902 185.76 188.99 185.76 187.96 3525114
20100903 189.88 190.42 186.69 187.86 2118982
20100906 188.50 193.21 188.50 191.84 3967192
20100907 192.57 195.76 192.33 193.61 3271871
20100908 193.70 197.73 191.00 194.10 3252305
20100909 195.27 198.41 194.49 195.37 2965637
20100913 196.25 199.64 196.25 197.24 2990910
20100914 198.32 199.93 195.47 196.75 3296126
20100915 196.35 202.98 196.06 200.23 5521499
20100916 199.25 201.16 197.33 198.12 1948896
20100917 199.69 200.57 196.30 198.46 2536195
20100920 197.92 202.00 197.92 201.16 3112181
20100921 202.14 203.03 199.49 201.41 2701082
20100922 201.95 205.97 201.31 202.68 3038195
20100923 203.66 204.20 198.76 199.49 2124587
20100924 201.06 203.61 199.79 201.11 3185759
20100927 203.12 204.89 201.65 202.73 2436222
20100928 203.57 203.57 200.47 202.19 2060486
20100929 202.78 204.01 199.39 200.28 1766480
20100930 201.01 203.22 198.71 200.18 1839651
20101001 202.14 220.69 202.14 219.81 14765814
20101004 221.77 223.98 218.48 220.49 5659381
20101005 219.81 226.87 217.45 219.22 4938176
20101006 222.45 224.07 220.69 223.63 3091595
20101007 223.73 229.96 219.41 222.90 7230503
20101008 222.95 224.32 216.62 217.06 2565137
20101011 218.82 225.01 217.45 221.67 3388556
20101012 220.88 222.99 215.49 216.86 2559633
20101013 217.84 222.16 217.06 222.16 2169426
20101014 222.50 225.69 218.09 220.49 2722789
20101015 220.79 221.77 214.90 216.57 1914247
20101018 216.86 216.86 210.43 216.17 4714079
20101019 217.35 221.08 214.90 216.08 2059365
20101020 212.94 215.49 210.29 213.13 3006400
20101021 212.84 217.74 211.46 216.86 2251972
20101022 217.84 218.58 212.99 215.34 1770557
20101025 216.86 217.74 214.02 214.85 1696673
20101026 216.57 217.40 212.25 214.46 2815118
20101027 214.90 214.90 205.38 208.32 4364635
20101028 210.48 210.48 187.57 201.41 8746391
20101029 196.25 197.92 189.04 189.39 4888852
20101101 194.29 194.29 188.94 189.34 3292559
20101102 189.39 192.04 187.42 189.29 4515052
20101103 191.54 191.94 188.60 189.88 2128357
20101104 191.45 193.46 190.86 191.79 2279182
20101105 194.49 194.78 192.62 192.72 428219
20101108 194.29 194.88 190.37 190.96 1698711
20101109 192.72 197.24 191.35 197.14 2895931
20101110 197.24 198.07 193.75 194.78 2520195
20101111 196.25 197.58 192.57 192.57 2013506
20101112 191.35 192.43 187.52 188.11 2016767
20101115 188.90 192.04 186.39 191.15 1836288
20101116 190.86 191.35 183.74 185.80 2471381
20101118 188.31 188.31 179.82 186.29 3064284
20101119 186.93 186.93 181.44 184.97 2920593
20101122 186.25 186.88 182.61 185.61 1353038
20101123 183.79 184.28 174.23 179.33 2541698
20101124 180.55 181.24 173.93 174.08 2505928
20101125 175.84 176.29 162.89 167.90 6044595
20101126 167.70 173.10 165.34 171.23 3761847
20101129 173.69 176.53 168.73 175.45 2496246
20101130 174.67 176.83 170.01 172.90 3292966
20101201 174.47 178.89 173.88 177.32 2553315
20101202 180.95 181.00 177.86 179.38 2189604
20101203 178.89 180.51 177.32 179.47 1933406
20101206 181.44 183.50 178.59 179.87 3216127
20101207 180.70 181.93 177.12 179.87 1364961
20101208 179.18 179.18 173.93 174.91 1848313
20101209 175.45 176.63 169.56 171.13 2379154
20101210 171.53 173.88 168.14 172.90 1442615
20101213 173.24 178.84 171.77 178.59 2658994
20101214 178.44 181.44 178.00 179.13 2240253
20101215 179.57 179.67 173.24 175.01 2311792
20101216 176.53 185.41 173.98 184.48 4093049
20101220 184.48 190.37 182.76 188.31 4028235
20101221 189.48 193.02 188.70 191.15 4592910
20101222 189.09 192.23 188.45 191.74 2785972
20101223 191.35 191.84 181.19 182.61 4198830
20101224 180.55 184.58 177.61 181.34 4866840
20101227 182.03 183.15 173.69 173.83 4870814
20101228 174.76 176.43 172.85 173.05 5001053
20101229 173.29 177.41 173.29 176.63 3094449
20101230 177.61 178.89 173.93 177.90 5266117
20101231 177.90 180.46 177.22 179.03 2638001
20110103 180.06 184.87 180.06 184.72 3526235
20110104 184.58 186.15 183.60 185.46 4162653
20110105 184.58 184.87 180.75 181.98 3594411
20110106 182.52 184.38 180.65 180.95 1677412
20110107 181.54 182.52 174.67 174.96 5381273
20110110 175.35 176.04 171.82 173.98 2905613
20110111 172.80 174.47 167.80 173.19 3099748
20110112 173.49 175.26 169.27 172.85 2540780
20110113 174.67 176.43 168.09 168.58 4512097
20110114 164.85 164.85 156.27 157.99 13664898
20110117 158.97 159.85 153.47 154.26 3557215
20110118 156.13 160.93 155.74 159.79 5705984
20110119 160.63 169.58 160.19 168.59 7820116
20110120 166.17 167.85 163.75 166.12 2362509
20110121 166.47 167.06 164.94 165.83 1673507
20110124 166.12 167.11 163.16 163.30 1888915
20110125 163.95 165.92 157.77 159.05 3944392
20110127 160.73 161.08 155.44 157.02 6669858
20110128 158.21 158.71 153.61 157.37 2927323
20110131 155.89 160.14 153.96 159.45 4020948
20110201 159.69 161.08 155.64 159.10 2477191
20110202 160.98 161.18 157.77 157.91 2785841
20110203 158.36 163.30 156.73 162.36 3248311
20110204 162.76 163.85 158.36 159.20 3505081
20110207 160.09 160.93 157.22 158.95 937480
20110208 161.18 162.02 155.00 155.29 2180272
20110209 156.23 157.12 149.81 152.03 1522620
20110210 153.56 161.82 153.56 157.47 5141979
20110211 159.00 161.38 150.80 158.80 3453100
20110214 161.18 162.81 159.60 160.14 1864644
20110215 160.49 161.67 156.88 159.89 2250760
20110216 159.99 162.07 158.31 160.39 2265323
20110217 161.38 165.97 161.18 163.45 3742536
20110218 164.44 166.37 157.32 158.11 1948279
20110221 158.71 160.39 155.29 158.71 2041622
20110222 158.11 158.11 154.01 154.55 1792841
20110223 154.75 157.02 152.28 153.47 1572882
20110224 152.53 155.15 150.35 152.77 2776841
20110225 152.82 154.45 150.15 152.58 2346328
20110228 154.06 154.80 149.81 149.91 1839867
20110301 152.18 157.67 151.64 157.42 1890735
20110303 156.58 157.02 153.76 155.94 1333506
20110304 157.22 157.72 152.62 153.27 1515642
20110307 152.28 153.07 148.32 149.31 2453425
20110308 151.24 151.93 148.87 149.56 2705240
20110309 151.09 154.16 150.89 153.17 3620572
20110310 152.28 156.43 152.08 155.74 4175779
20110311 154.01 155.44 153.27 153.71 1144291
20110314 153.51 158.66 153.27 157.32 2204543
20110315 155.24 157.91 152.77 153.27 2426525
20110316 154.26 156.13 154.16 155.29 3299382
20110317 154.65 157.62 153.86 157.42 1466796
20110318 158.71 160.93 153.32 153.76 2729815
20110321 155.24 158.66 153.76 158.51 1472965
20110322 159.10 162.61 159.10 159.84 3917491
20110323 161.08 164.14 160.19 161.18 2823361
20110324 161.92 164.05 161.77 163.16 1830361
20110325 163.16 166.57 161.57 166.32 2326406
20110328 166.12 168.50 165.92 167.21 1579152
20110329 166.91 170.08 165.68 167.21 3092570
20110330 168.59 170.47 164.14 165.63 2862599
20110331 166.27 169.98 165.18 168.00 5245436
20110401 168.05 169.98 166.86 168.05 1343316
20110404 168.59 170.57 168.25 169.58 2189172
20110405 170.08 174.03 168.10 174.03 1689688
20110406 174.03 175.32 169.53 170.08 2089659
20110407 170.47 173.59 170.13 171.56 1378510
20110408 172.05 172.85 167.01 168.50 1306707
20110411 168.30 168.59 165.23 165.33 1211745
20110413 165.13 170.57 163.25 168.59 2154484
20110415 169.09 169.09 166.22 167.21 1066320
20110418 167.36 169.98 164.54 166.37 1234601
20110419 165.38 168.10 165.38 167.61 554195
20110420 169.09 172.94 167.95 171.81 1526565
20110421 172.05 172.45 170.08 170.62 1067432
20110425 171.07 172.85 166.17 166.42 2089558
20110426 167.80 167.80 163.70 165.03 2058005
20110427 166.57 167.21 163.45 164.59 1706476
20110428 166.57 166.81 159.35 159.50 3395759
20110429 158.21 162.41 156.63 157.82 4815126
20110502 154.26 161.03 153.32 157.72 2909322
20110503 156.23 158.11 154.01 154.21 1185148
20110504 154.95 155.24 152.58 154.40 2222848
20110505 154.85 155.05 149.56 151.09 2186036
20110506 153.27 153.51 151.49 152.77 1121942
20110509 154.06 154.06 151.29 152.97 740174
20110510 152.28 154.65 151.44 153.76 1764221
20110511 153.56 156.04 153.47 154.55 1129627
20110512 154.60 154.75 150.89 151.29 2579737
20110513 152.18 154.55 150.80 153.22 1022530
20110516 152.77 152.77 149.91 150.40 1956369
20110517 150.00 150.20 143.28 143.48 3449763
20110518 143.28 143.28 138.98 141.30 4286618
20110519 141.10 142.19 138.53 138.68 1681901
20110520 139.37 144.17 137.94 141.06 2768245
20110523 139.52 142.49 137.50 140.81 2841665
20110524 140.81 142.29 138.63 139.23 1891039
20110525 138.73 139.67 136.85 138.14 2113020
20110526 138.88 142.39 138.88 141.20 3966944
20110527 142.19 142.74 140.41 141.40 1952122
20110530 142.54 143.87 139.42 139.62 1896399
20110531 141.35 141.35 138.44 139.67 5310766
20110601 139.62 144.22 139.62 143.28 4211478
20110602 142.29 148.72 141.40 147.14 4450045
20110603 147.73 149.26 143.77 144.37 2233366
20110606 144.17 145.55 142.88 144.62 1084321
20110607 144.12 144.86 142.39 143.68 1693936
20110608 143.82 144.12 141.45 142.34 1629515
20110609 142.39 146.54 142.39 145.31 2224668
20110610 145.26 145.26 141.95 142.88 1299324
20110613 142.39 143.82 139.72 142.39 1380027
20110614 142.39 143.77 141.50 143.38 1013125
20110615 143.33 143.38 137.94 138.34 3187734
20110616 138.29 138.29 134.48 134.73 2993563
20110617 134.48 136.36 134.48 134.63 2125358
20110620 135.47 135.91 130.62 132.50 2350475
20110621 132.50 133.74 128.79 129.93 1650955
20110622 131.02 132.01 127.66 128.55 2003597
20110623 128.50 131.61 127.31 130.03 1850587
20110624 131.41 135.37 130.43 135.17 2578928
20110627 134.38 139.32 132.75 135.96 4492115
20110628 136.46 138.14 134.23 134.88 3571827
20110629 136.16 136.70 134.28 135.22 3241232
20110630 135.47 138.63 135.22 135.52 3793303
20110701 136.36 137.79 134.97 135.86 1295380
20110704 137.25 137.74 135.62 137.15 1241276
20110705 137.05 141.55 135.81 140.41 3671340
20110706 141.01 142.09 139.13 139.52 1670271
20110707 139.92 141.30 138.53 140.31 2742659
20110708 139.47 140.36 134.58 134.68 2696139
20110711 134.68 135.17 129.83 130.72 4354274
20110712 130.28 130.28 127.81 128.45 3153248
20110713 129.93 130.97 129.14 130.48 2675103
20110714 129.93 131.76 129.04 129.49 4459045
20110715 130.67 131.41 128.70 129.39 2380814
20110718 130.23 130.77 129.24 129.98 1430491
20110719 129.83 131.91 129.44 130.87 2154686
20110720 131.86 131.91 129.09 129.44 1322382
20110721 130.23 130.33 127.16 127.31 1356059
20110722 129.09 130.67 127.66 130.38 2330046
20110725 130.38 133.14 129.83 132.55 2169249
20110726 132.50 133.74 129.68 130.03 1575006
20110727 130.77 131.32 128.74 129.93 1158551
20110728 128.55 128.94 125.58 126.22 3309596
20110729 126.07 126.07 124.39 124.99 1572276
20110801 126.03 126.03 117.47 118.56 6184230
20110802 118.61 118.96 115.05 116.68 3440560
20110803 116.09 120.64 114.21 120.39 2782807
20110804 120.54 121.13 116.73 116.98 2142854
20110805 114.51 114.90 108.87 114.65 3814540
20110808 111.64 111.64 105.21 106.50 3663755
20110809 103.83 108.37 101.85 106.15 4303911
20110810 109.65 113.85 108.50 112.25 6863600
20110811 112.50 112.75 110.00 112.45 2472400
20110812 113.50 114.35 108.40 109.65 2571400
20110816 110.20 112.50 103.40 105.30 1987500
20110817 106.00 108.00 105.25 106.40 1767200
20110818 107.20 108.00 103.50 104.00 2185500
20110819 103.00 106.00 101.95 104.20 2165200
20110822 104.80 112.80 103.25 112.65 3401000
20110823 112.90 113.15 108.85 110.10 2714600
20110824 109.60 112.50 108.60 109.40 3234000
20110825 110.65 111.20 105.00 105.30 2729100
20110826 106.00 106.70 101.05 102.15 2216800
20110829 104.70 107.50 102.90 107.10 1710300
20110830 108.00 109.80 104.20 107.95 4303400
20110902 109.80 110.50 108.00 110.00 3411200
20110905 108.50 113.80 107.65 113.55 3060100
20110906 113.40 117.45 110.25 117.05 5600000
20110907 117.15 123.00 117.15 122.50 3867900
20110908 122.85 122.85 117.55 118.00 3689000
20110909 117.50 118.00 111.10 111.90 3729300
20110912 111.00 111.60 107.10 107.25 1830200
20110913 109.00 110.75 105.10 107.00 3063100
20110914 107.45 110.50 106.50 109.60 3284400
20110915 110.90 113.30 108.25 113.00 2764500
20110916 113.35 113.35 108.40 109.05 2789600
20110919 110.00 110.00 107.10 107.65 2134600
20110920 107.50 112.00 107.10 112.00 2623100
20110921 111.95 114.10 110.10 112.60 3212900
20110922 111.00 111.00 106.20 108.15 3061500
20110923 106.00 107.35 102.60 104.00 3829700
20110926 105.10 106.00 101.65 103.75 2312400
20110927 106.00 109.60 105.65 108.70 2137200
20110928 109.90 109.90 104.60 107.05 2870700
20110929 106.10 111.00 104.75 109.75 2745000
20110930 109.50 109.50 103.15 106.45 3494100
20111003 104.10 104.95 99.20 100.70 4225700
20111004 99.00 101.80 98.05 100.00 5433900
20111005 101.50 102.00 98.35 98.75 3743300
20111007 101.00 104.25 101.00 102.75 3524500
20111010 102.05 105.45 102.05 103.70 4228300
20111011 105.50 108.15 104.20 106.45 5025000
20111012 108.00 110.50 105.30 109.80 4282700
20111013 110.40 111.35 106.35 107.20 5165000
20111014 107.20 109.20 105.75 107.25 3080300
20111017 108.45 108.85 104.80 104.85 2094600
20111018 103.90 104.40 102.80 103.45 1908900
20111019 104.70 107.00 104.10 106.85 1999800
20111020 105.00 107.65 104.10 106.80 2150300
20111021 106.90 107.20 105.15 105.80 1689600
20111024 107.00 107.60 105.40 105.85 1398300
20111025 107.40 110.50 105.70 109.95 2071600
20111026 110.00 110.80 108.80 108.80 355600
20111028 112.10 117.00 111.10 115.85 3734200
20111031 116.00 116.25 111.65 112.10 1944100
20111101 111.65 112.90 109.60 110.75 1813500
20111102 109.50 114.40 109.05 112.30 2710300
20111103 113.00 113.00 107.30 109.75 6586500
20111104 110.25 111.65 109.55 110.95 2334200
20111108 111.75 112.35 109.10 109.80 1965400
20111109 110.00 110.85 106.25 106.60 2678600
20111111 106.00 107.10 103.00 105.50 2535000
20111114 106.40 107.20 102.00 102.05 2048400
20111115 102.00 103.25 98.00 99.00 2554500
20111116 98.70 98.80 92.75 93.65 5352800
20111117 93.65 93.65 89.10 91.00 6189600
20111118 88.95 100.60 88.15 97.50 5962100
20111121 93.70 93.90 88.00 88.10 4485300
20111122 89.80 91.25 88.65 90.15 3613000
20111123 90.00 90.00 86.65 88.00 3473400
20111124 87.80 87.95 83.15 85.05 6975500
20111125 85.40 85.40 81.55 82.00 5600700
20111128 84.00 86.00 83.00 85.50 5786800
20111129 86.45 86.45 82.45 84.00 10183800
20111130 82.90 83.40 79.90 80.50 33204100
20111201 84.00 86.40 83.60 85.60 11111100
20111202 86.00 87.95 84.75 86.95 6492500