20020812 189.55 193.98 189.55 192.44 12375659
20020813 192.91 198.88 192.91 197.67 9350581
20020814 195.94 197.25 193.00 193.80 8917693
20020815 193.80 193.80 193.80 193.80 0
20020816 196.22 198.79 194.87 196.41 8431470
20020819 197.02 200.24 195.85 199.12 8774396
20020820 201.22 207.05 200.33 206.07 12116911
20020821 204.58 208.13 202.85 205.51 12996075
20020822 206.45 208.59 201.13 201.83 12749965
20020823 202.15 208.13 201.59 206.91 12022237
20020826 205.51 211.40 204.25 210.56 16148171
20020827 214.29 216.76 203.65 205.19 29132144
20020828 202.20 216.62 201.27 211.49 22885894
20020829 210.60 222.93 210.60 220.13 41164664
20020830 224.09 228.34 218.26 224.42 20645412
20020902 226.90 228.48 221.90 223.44 14768969
20020903 222.23 222.97 218.63 220.45 12079320
20020904 215.69 223.81 215.36 222.83 15046030
20020905 223.16 231.47 220.64 228.11 26828048
20020906 226.90 226.90 220.97 223.21 17910782
20020909 222.32 225.50 215.97 217.70 13802306
20020910 217.70 217.70 217.70 217.70 0
20020911 219.71 225.12 219.43 222.51 14263147
20020912 223.25 224.84 221.43 222.23 9536181
20020913 219.80 220.36 217.09 217.98 6895691
20020916 218.12 219.33 212.98 213.92 10614333
20020917 215.92 222.23 215.92 221.25 10914420
20020918 218.49 218.87 214.10 215.41 9874717
20020919 212.10 213.82 208.45 209.81 14640237
20020920 205.84 211.68 203.65 210.65 13367061
20020923 212.94 212.94 202.34 203.83 11780090
20020924 200.33 201.17 196.41 197.53 12366877
20020925 195.62 203.41 194.73 202.71 16869152
20020926 205.00 205.89 200.94 202.06 11515666
20020927 202.85 207.66 201.92 205.56 17416420
20020930 202.76 204.72 199.49 201.97 12339782
20021001 199.30 201.87 194.45 196.69 18865450
20021002 196.69 196.69 196.69 196.69 0
20021003 197.90 200.00 194.92 195.71 15597368
20021004 195.15 197.39 191.97 194.64 15691186
20021007 195.15 197.02 192.07 192.86 10572565
20021008 191.74 196.27 190.95 194.03 18500140
20021009 195.99 198.23 185.91 187.40 17632222
20021010 187.68 188.80 180.54 185.35 20350466
20021011 190.85 199.49 189.83 198.18 26678540
20021014 202.57 202.62 195.34 196.41 15314631
20021015 196.41 196.41 196.41 196.41 0
20021016 200.89 203.27 197.16 198.04 17771984
20021017 198.98 209.44 198.98 208.08 28237238
20021018 212.42 214.20 206.87 208.69 20958566
20021021 209.30 213.08 206.68 208.31 16150206
20021022 209.81 210.88 199.91 201.03 18097240
20021023 204.77 207.99 199.49 200.94 34576448
20021024 204.07 205.14 200.66 202.48 16590056
20021025 201.59 201.59 195.76 198.42 16407990
20021028 199.82 201.69 196.88 199.02 11021410
20021029 197.95 211.86 197.95 209.90 23916386
20021030 210.09 211.68 206.45 208.17 14300952
20021031 211.12 222.04 211.02 219.24 24283088
20021101 219.43 221.57 214.90 219.80 16746418
20021104 224.02 228.09 222.99 226.31 6630825
20021105 226.73 234.23 224.39 233.06 20534904
20021106 233.06 233.06 233.06 233.06 0
20021107 232.73 236.29 228.61 229.50 21938236
20021108 227.58 228.98 224.25 226.87 17653096
20021111 225.00 226.64 221.72 222.70 12854461
20021112 221.30 227.44 219.28 226.50 15554287
20021113 228.18 228.51 224.02 225.09 14924559
20021114 226.45 233.76 225.94 232.21 17185390
20021115 236.10 249.41 236.10 247.44 29572678
20021118 245.19 252.22 244.07 249.17 24345292
20021119 249.17 249.17 249.17 249.17 0
20021120 244.53 250.11 242.85 246.78 30117980
20021121 251.09 253.58 247.20 251.37 26869756
20021122 255.31 259.90 252.54 254.98 22926376
20021125 252.17 260.46 250.39 256.81 20842830
20021126 258.59 263.18 255.82 258.96 22399966
20021127 254.84 257.51 250.91 251.70 20269884
20021128 256.71 260.84 255.17 259.20 19518800
20021129 259.20 259.20 259.20 259.20 0
20021202 259.29 273.77 258.03 272.50 22713016
20021203 271.24 271.24 258.73 261.02 18994098
20021204 257.04 257.65 251.47 252.83 15769996
20021205 252.97 262.80 252.97 261.45 18471956
20021206 263.27 266.93 259.52 263.65 13483762
20021209 265.15 266.27 253.95 255.87 15377750
20021210 252.78 262.90 247.63 260.32 19426154
20021211 265.24 265.61 256.34 260.65 21503084
20021212 262.34 266.79 259.10 261.63 19769838
20021213 261.87 268.61 261.21 265.61 20428384
20021216 265.90 265.90 258.96 260.18 20099644
20021217 262.34 263.93 257.79 258.92 13873126
20021218 257.98 260.74 255.45 256.20 11557861
20021219 256.25 263.08 254.47 260.65 15562399
20021220 262.05 262.80 257.65 260.13 11908054
20021223 260.04 261.63 257.04 260.65 9812767
20021224 260.46 268.19 258.82 267.16 14475637
20021225 267.16 267.16 267.16 267.16 0
20021226 267.16 272.92 265.33 268.10 16654817
20021227 267.54 269.60 264.54 265.29 11365847
20021230 263.74 264.44 259.85 263.55 11042551
20021231 262.85 265.80 259.57 260.98 12319725
20030101 261.68 263.65 260.56 262.01 7688982
20030102 266.08 266.08 256.34 257.60 10298511
20030103 261.21 261.21 255.78 256.57 11695120
20030106 257.18 257.18 252.54 253.11 12867696
20030107 256.43 256.71 249.12 250.01 14629761
20030108 250.44 258.78 250.44 257.51 18119202
20030109 256.62 258.12 255.64 256.99 8990278
20030110 252.97 253.90 238.96 245.47 16096600
20030113 244.35 245.28 238.91 242.94 20802058
20030114 241.77 248.14 241.77 244.58 14798506
20030115 243.60 248.61 243.27 245.71 15770423
20030116 246.41 250.62 246.03 248.19 11768553
20030117 245.80 249.97 245.80 249.17 10101054
20030120 246.41 246.83 242.61 243.36 8442841
20030121 242.66 245.85 241.11 244.77 10601314
20030122 244.35 246.88 242.33 243.93 7791980
20030123 229.73 236.76 226.08 227.25 21619958
20030124 224.77 224.77 212.73 214.74 19225816
20030127 210.99 211.93 202.94 205.00 18349746
20030128 206.40 212.96 204.53 211.79 18215370
20030129 213.01 213.62 201.62 202.89 14880158
20030130 204.34 211.46 203.40 204.90 20567458
20030131 203.54 211.18 201.81 209.77 15965852
20030203 212.49 217.18 210.15 216.33 10910415
20030204 218.68 218.77 211.04 212.44 12701298
20030205 207.90 208.93 203.59 206.07 13905253
20030206 206.12 213.33 204.67 211.60 11792461
20030207 210.85 213.15 206.87 209.35 12762777
20030210 207.06 207.67 201.86 202.94 9745951
20030211 204.25 205.61 198.86 199.70 13833528
20030212 199.19 202.09 197.36 198.95 14597847
20030213 198.95 198.95 198.95 198.95 0
20030214 200.12 203.22 198.91 200.41 13697549
20030217 214.55 214.55 206.12 213.10 14078588
20030218 213.62 215.35 209.96 210.85 10780734
20030219 213.71 214.37 209.54 210.43 10742203
20030220 209.40 214.46 207.29 213.66 12862999
20030221 213.52 217.08 211.23 213.19 15688344
20030224 213.85 215.49 211.41 212.02 8512645
20030225 211.65 211.65 208.04 208.37 7870429
20030226 209.87 210.76 204.06 204.72 9734424
20030227 202.37 209.87 202.37 203.73 14150740
20030228 208.23 213.05 203.59 211.84 18721606
20030303 214.22 215.21 207.67 208.93 11590415
20030304 207.53 207.53 203.87 204.39 10073090
20030305 202.65 204.95 199.23 203.92 12889790
20030306 204.48 204.48 198.86 199.80 12079255
20030307 197.59 197.59 191.36 192.68 14162801
20030310 189.82 193.94 186.63 187.94 14073572
20030311 186.91 194.13 184.76 192.68 17316458
20030312 193.85 194.78 186.02 187.48 16051986
20030313 185.56 189.07 180.92 182.28 20647934
20030314 182.28 182.28 182.28 182.28 0
20030317 182.74 183.63 176.80 181.62 13977191
20030318 181.62 181.62 181.62 181.62 0
20030319 178.01 189.16 178.01 182.60 17793664
20030320 184.20 193.47 182.89 192.21 27478884
20030321 192.21 192.21 192.21 192.21 0
20030324 196.80 196.80 188.09 189.44 17259676
20030325 185.32 191.13 183.96 189.21 19236702
20030326 191.60 192.96 187.01 187.66 13274884
20030327 186.35 187.15 182.56 183.12 12586666
20030328 184.15 185.23 178.86 179.84 13559436
20030331 174.73 176.14 164.05 166.11 14514382
20030401 164.43 171.13 161.52 162.69 20213956
20030402 165.51 169.25 163.58 168.27 21741740
20030403 171.27 172.39 167.00 171.36 20255688
20030404 171.08 176.00 168.88 174.69 17702408
20030407 176.14 183.12 174.78 182.04 18191780
20030408 169.58 178.29 169.58 174.27 15473383
20030409 172.30 172.30 165.04 166.40 18197758
20030410 165.41 165.41 136.46 140.63 31316278
20030411 136.88 144.61 119.13 135.62 46172848
20030414 135.62 135.62 135.62 135.62 0
20030415 136.32 146.16 136.32 142.08 26201710
20030416 145.74 148.36 144.43 147.19 18776574
20030417 140.72 140.96 132.29 135.01 18553288
20030418 135.01 135.01 135.01 135.01 0
20030421 138.38 145.97 135.48 144.89 23187234
20030422 143.63 150.00 138.76 148.45 31623244
20030423 150.56 152.15 139.37 141.71 21236998
20030424 130.23 155.34 130.23 150.05 59016740
20030425 147.47 154.97 144.43 153.04 25707000
20030428 151.78 152.58 147.84 150.19 16158186
20030429 153.65 154.26 147.10 148.83 16583306
20030430 148.03 148.03 140.54 142.41 18407490
20030501 142.41 142.41 142.41 142.41 0
20030502 142.97 151.31 142.41 150.05 17543588
20030505 153.56 159.42 152.25 156.00 17592258
20030506 156.00 158.06 152.30 156.46 24338996
20030507 157.35 161.90 156.18 159.98 23139950
20030508 158.53 163.02 157.64 159.74 20898438
20030509 157.40 160.68 155.25 157.73 13738428
20030512 160.68 162.32 153.79 154.87 14990093
20030513 156.18 159.09 154.92 157.78 13531899
20030514 157.96 161.85 157.40 160.45 13624757
20030515 160.02 165.27 158.99 164.38 14240610
20030516 166.21 168.08 164.52 167.10 13429861
20030519 166.68 166.68 156.70 158.15 14350225
20030520 154.40 162.13 153.89 160.12 16747355
20030521 160.96 161.80 154.22 155.34 14444791
20030522 154.59 154.97 149.06 150.23 16091477
20030523 150.89 154.12 146.25 152.44 20417924
20030526 151.69 151.69 146.72 148.22 11375880
20030527 147.24 153.56 145.83 147.14 14850592
20030528 150.47 156.79 149.25 155.62 14808860
20030529 155.48 160.91 153.70 159.04 14543306
20030530 158.81 160.68 155.86 156.93 9848629
20030602 159.18 167.19 159.18 166.26 11908801
20030603 164.47 165.83 161.76 162.74 10873165
20030604 164.57 167.57 162.88 165.13 10644648
20030605 167.33 171.45 166.49 168.13 11170845
20030606 170.24 170.80 166.30 169.07 10356254
20030609 165.36 168.46 163.21 166.35 8540609
20030610 165.41 171.22 161.95 163.21 15877156
20030611 164.05 167.33 163.77 165.69 11277899
20030612 166.58 176.23 166.58 173.61 16419470
20030613 175.20 175.58 169.16 170.47 9274723
20030616 169.39 173.05 166.86 172.02 13284597
20030617 177.73 178.20 174.87 177.36 11785097
20030618 178.01 180.96 174.45 175.53 13212979
20030619 176.61 178.95 175.91 177.83 8129151
20030620 174.97 176.33 172.91 174.59 9776157
20030623 177.08 177.08 171.83 173.47 8906385
20030624 170.99 172.16 169.11 170.38 10485829
20030625 171.69 172.39 170.05 170.85 6154046
20030626 170.52 176.89 170.52 175.86 10705060
20030627 178.01 180.50 177.17 178.48 8253496
20030630 178.76 184.29 177.83 180.78 9965075
20030701 179.98 182.70 177.08 178.53 8586184
20030702 181.48 182.60 175.81 176.33 8620125
20030703 178.62 182.00 167.38 174.50 18251766
20030704 174.17 175.20 171.78 173.89 5981671
20030707 175.95 176.14 171.92 175.25 5167934
20030708 177.97 181.29 175.81 180.26 9415397
20030709 184.57 184.57 173.94 175.95 6853791
20030710 182.79 196.10 182.23 193.75 20855532
20030711 194.88 194.88 184.57 186.07 14539357
20030714 189.96 190.43 181.52 183.61 8264030
20030715 180.05 180.05 172.00 173.52 9772251
20030716 175.32 178.73 173.56 176.17 7414237
20030717 175.27 175.27 159.16 166.41 11707006
20030718 159.16 165.51 156.32 164.19 12885591
20030721 165.84 166.36 154.29 156.32 9626907
20030722 153.62 159.07 153.29 154.71 14231264
20030723 159.07 167.64 159.07 166.55 20688890
20030724 175.18 178.49 169.87 176.69 20360202
20030725 175.65 184.65 173.90 182.90 18864542
20030728 187.11 195.17 186.40 192.89 18777356
20030729 191.42 192.23 185.69 187.07 13561963
20030730 188.16 197.01 187.59 195.12 15334486
20030731 195.17 201.80 191.04 195.12 16717629
20030801 194.74 199.62 194.36 196.30 12655806
20030804 193.56 201.23 193.18 199.43 11092275
20030805 201.32 203.50 193.56 194.69 13273809
20030806 191.38 194.88 188.20 190.52 13775916
20030807 191.47 194.22 187.82 191.09 12667733
20030808 192.70 194.88 189.77 193.74 11437217
20030811 189.96 196.59 187.59 193.27 11594594
20030812 194.22 194.69 185.60 186.78 12060391
20030813 188.58 190.33 184.46 188.91 12649473
20030814 189.86 191.23 185.98 187.40 7286731
20030815 187.40 187.40 187.40 187.40 0
20030818 187.87 191.52 186.92 189.96 7315863
20030819 194.27 196.02 190.71 191.85 7061273
20030820 196.21 201.23 194.69 200.09 11556173
20030821 202.32 206.35 201.99 204.12 7584385
20030822 206.53 207.48 197.30 198.72 10324284
20030825 197.68 202.27 174.42 187.63 16402770
20030826 187.63 197.63 187.63 196.40 12103562
20030827 199.90 207.48 199.48 206.20 12697499
20030828 210.32 222.40 210.32 220.65 20255602
20030829 222.12 226.90 213.31 215.44 17338588
20030901 216.53 226.43 216.10 223.45 10736356
20030902 226.48 232.49 218.42 230.88 18157770
20030903 233.91 235.76 224.11 225.81 14590349
20030904 227.38 239.22 227.00 237.18 19401586
20030905 239.69 242.06 235.57 239.50 14639114
20030908 241.59 248.17 239.69 247.37 15530072
20030909 249.26 250.12 230.31 233.54 24665744
20030910 229.79 235.24 226.19 233.44 19215078
20030911 228.80 232.02 227.38 229.75 14608821
20030912 231.64 234.67 221.27 225.01 20536474
20030915 224.06 226.62 215.58 217.76 16392848
20030916 217.76 233.91 214.21 230.74 18090324
20030917 244.43 244.43 226.48 229.37 14578000
20030918 229.08 231.59 221.88 223.54 19206422
20030919 227.28 229.84 222.50 227.57 16489005
20030922 228.33 229.75 222.69 223.64 11228120
20030923 223.64 231.93 220.08 228.66 11799996
20030924 231.97 240.93 226.71 239.41 17842806
20030925 234.96 237.61 229.89 231.26 18692810
20030926 231.07 237.94 228.99 236.33 14627398
20030929 235.15 239.88 231.93 233.25 14471393
20030930 237.37 242.73 234.63 241.16 16076300
20031001 239.69 242.35 236.99 240.64 12506979
20031002 240.64 240.64 240.64 240.64 0
20031003 244.10 249.78 243.34 244.29 17353364
20031006 247.27 249.45 243.15 244.43 13934348
20031007 248.03 248.84 241.02 243.34 10706485
20031008 244.43 246.33 238.04 242.73 9688021
20031009 247.27 248.79 239.84 243.20 8994339
20031010 252.96 268.02 247.75 266.98 24536550
20031013 271.10 279.39 270.01 276.55 14639325
20031014 277.87 283.65 271.05 273.47 17905292
20031015 280.43 280.43 267.93 276.17 12536322
20031016 279.49 281.76 271.91 274.32 9840754
20031017 276.64 294.08 276.36 292.75 23836110
20031020 291.80 298.43 287.30 289.05 14619904
20031021 290.85 293.03 274.98 277.87 14835123
20031022 279.30 281.62 260.68 263.00 15851159
20031023 269.92 274.56 254.38 255.89 19753916
20031024 255.89 255.89 255.89 255.89 0
20031027 282.85 284.22 268.21 269.63 13422214
20031028 271.91 275.60 264.85 270.25 16458817
20031029 277.50 278.25 271.01 274.37 11677135
20031030 275.88 281.76 272.95 275.13 13204145
20031031 277.02 291.61 274.75 290.19 16973802
20031103 292.75 303.45 292.46 301.42 15127816
20031104 311.32 327.80 311.32 323.44 26820784
20031105 325.81 329.60 315.58 319.89 18078818
20031106 319.28 329.51 317.71 322.17 18042930
20031107 324.01 325.15 308.95 312.64 11800946
20031110 315.49 316.96 301.89 315.63 8478826
20031111 316.63 316.63 304.60 307.74 15447209
20031112 309.02 320.15 307.40 315.34 16684757
20031113 318.05 320.72 305.36 309.88 18541762
20031114 309.88 309.88 309.88 309.88 0
20031117 299.23 307.02 295.33 303.93 13574113
20031118 302.98 308.88 296.42 298.94 15025999
20031119 294.43 302.36 291.43 296.90 21379382
20031120 300.70 306.83 297.42 299.42 19499030
20031121 298.56 300.27 290.29 297.85 17589122
20031124 299.51 302.22 296.33 299.99 12556372
20031125 305.41 308.88 304.60 307.59 10568114
20031126 307.59 307.59 307.59 307.59 0
20031127 308.64 315.58 306.79 311.49 13333166
20031128 312.40 317.77 312.21 313.63 11471428
20031201 318.53 331.56 317.72 328.85 12125592
20031202 339.35 340.11 326.75 331.41 19840836
20031203 335.45 335.45 326.23 328.61 10115142
20031204 329.94 334.65 325.95 331.98 12470027
20031205 334.98 335.83 312.49 313.96 13189397
20031208 304.27 320.43 304.27 309.50 19832000
20031209 316.53 323.66 316.34 321.33 10711777
20031210 320.24 324.85 315.01 318.29 11283172
20031211 323.76 325.09 316.20 320.19 9610636
20031212 325.37 330.70 324.33 326.85 11736143
20031215 335.17 345.63 328.89 342.87 12978424
20031216 339.45 339.45 329.13 336.50 14843948
20031217 334.88 336.31 330.51 334.46 11044644
20031218 333.98 336.12 331.98 333.93 7582833
20031219 342.77 342.77 335.17 338.21 9855474
20031222 339.16 341.82 333.74 340.30 6683936
20031223 340.07 343.73 334.93 336.31 8884746
20031224 338.50 346.01 336.59 340.87 11267922
20031225 340.87 340.87 340.87 340.87 0
20031226 342.30 344.39 338.21 340.78 6945392
20031229 344.01 353.52 343.35 352.66 9420171
20031230 357.51 362.27 342.06 347.48 11372251
20031231 345.25 351.24 342.87 348.10 9801732
20040101 351.24 357.66 349.29 356.56 7821466
20040102 358.46 359.08 353.76 356.51 9567726
20040105 362.93 366.36 356.56 358.84 10656037
20040106 361.79 367.02 337.69 343.01 14792625
20040107 343.25 343.25 332.32 339.92 14629189
20040108 347.05 358.84 341.35 356.99 11891060
20040109 365.12 404.01 348.24 352.19 13438337
20040112 361.32 375.58 336.26 343.68 10294353
20040113 335.36 341.73 333.84 338.16 10381014
20040114 337.50 348.48 336.97 346.10 11452918
20040115 356.47 356.47 324.85 329.84 12652078
20040116 327.09 328.61 299.18 307.78 17926090
20040119 309.92 317.82 304.27 316.44 13665611
20040120 326.52 326.52 300.13 304.79 12912587
20040121 306.17 317.48 293.19 299.23 20364902
20040122 309.02 315.87 292.14 297.42 21570478
20040123 303.32 327.09 303.32 324.52 15690470
20040126 324.52 324.52 324.52 324.52 0
20040127 327.09 341.35 317.10 325.52 14631187
20040128 324.23 324.71 308.12 316.72 15328681
20040129 315.68 321.10 306.60 313.54 14864877
20040130 313.77 314.44 300.46 302.70 10217578
20040202 302.70 302.70 302.70 302.70 0
20040203 308.02 308.02 273.13 276.98 14517707
20040204 279.88 294.28 279.88 289.81 18912386
20040205 288.10 303.03 281.45 295.04 19364620
20040206 299.51 307.02 294.09 303.98 12486118
20040209 306.31 313.77 306.31 312.11 8649688
20040210 313.77 326.04 308.69 320.43 16087175
20040211 322.38 324.23 315.34 318.15 11074617
20040212 320.53 325.95 313.44 315.96 11905258
20040213 316.63 321.86 313.35 321.14 8163378
20040216 323.57 325.95 318.67 319.91 7472824
20040217 320.24 324.95 319.19 323.95 7619643
20040218 323.28 329.46 316.82 318.39 8563448
20040219 318.62 318.62 295.14 297.18 16695169
20040220 294.57 302.84 287.25 294.62 22064466
20040223 299.46 314.73 282.73 285.68 13195918
20040224 285.25 288.86 273.08 286.77 20238486
20040225 288.96 289.96 277.74 279.78 14642966
20040226 281.45 289.53 273.98 275.93 16495554
20040227 284.30 309.02 277.64 293.81 18171666
20040301 296.61 304.74 294.19 304.03 11783365
20040302 304.03 304.03 304.03 304.03 0
20040303 301.37 304.74 292.14 294.90 13215059
20040304 294.28 302.60 293.47 295.71 14014990
20040305 298.56 303.22 291.53 293.71 12046398
20040308 294.47 296.47 286.77 288.05 12807205
20040309 279.54 288.39 279.54 284.87 15181968
20040310 280.40 281.83 275.74 280.07 13667189
20040311 275.55 284.30 275.46 278.17 11352269
20040312 278.59 289.72 276.22 287.77 11602050
20040315 290.48 295.19 271.37 278.40 13655094
20040316 270.99 285.25 267.18 282.59 18812998
20040317 285.25 290.00 279.12 286.30 11351953
20040318 288.67 290.00 276.69 278.55 10157315
20040319 276.07 294.33 276.07 292.00 12683103
20040322 288.96 289.72 280.02 281.83 11569658
20040323 278.59 287.48 270.51 282.73 12006117
20040324 280.54 285.63 277.26 283.16 11149604
20040325 285.15 297.52 281.73 290.91 9852635
20040326 296.66 308.54 294.52 304.88 11947747
20040329 304.27 304.27 294.14 298.99 8398750
20040330 299.70 301.89 285.39 286.72 12984524
20040331 287.15 287.15 275.74 279.21 16334853
20040401 280.40 293.57 280.40 290.91 11124679
20040402 290.95 293.76 283.92 291.43 12911640
20040405 293.71 302.74 292.86 298.47 8567550
20040406 302.36 313.68 290.67 294.43 12922368
20040407 294.04 301.13 292.38 299.37 7917382
20040408 299.51 300.84 294.00 295.14 7880573
20040409 295.14 295.14 295.14 295.14 0
20040412 294.62 304.27 294.62 300.04 9703713
20040413 303.32 320.86 300.46 317.86 15547542
20040414 317.86 317.86 317.86 317.86 0
20040415 318.53 318.53 306.69 310.68 13654779
20040416 310.68 310.68 310.68 310.68 0
20040419 317.58 318.29 306.31 308.07 7915174
20040420 310.73 315.49 309.26 312.73 8103851
20040421 313.77 319.95 299.56 317.48 7809056
20040422 319.48 319.95 311.16 315.25 7173297
20040423 305.98 311.59 299.51 308.21 8811231
20040426 308.21 308.21 308.21 308.21 0
20040427 302.17 305.41 298.56 303.27 7166777
20040428 303.32 304.08 295.90 300.37 6930562
20040429 302.84 312.44 298.85 305.45 7255331
20040430 304.27 307.59 300.23 304.69 6368949
20040503 304.08 304.08 290.48 294.85 6334137
20040504 298.18 309.26 298.18 308.02 7034051
20040505 310.45 311.40 306.74 308.97 4051925
20040506 311.87 314.73 309.69 312.87 4342934
20040507 311.06 311.06 302.89 304.08 3994818
20040510 301.32 301.32 287.25 289.77 6714857
20040511 277.93 285.25 272.56 282.30 9061012
20040512 279.54 289.77 278.78 282.25 7798434
20040513 277.64 299.13 266.42 296.37 8281905
20040514 298.56 302.36 279.59 297.13 9252949
20040517 293.71 293.71 218.69 278.12 5092278
20040518 280.50 300.94 275.12 292.67 7861116
20040519 289.53 303.70 286.77 296.94 6628196
20040520 299.51 302.17 286.82 288.82 4078744
20040521 287.39 291.67 281.30 288.29 5591630
20040524 291.62 313.30 288.20 312.16 11872866
20040525 310.92 311.73 300.94 306.69 10948728
20040526 309.97 316.06 301.98 306.03 11500770
20040527 302.94 309.50 300.04 304.55 7621536
20040528 304.27 309.21 288.67 290.15 11694916
20040531 285.25 303.22 281.49 298.37 10333687
20040601 302.36 306.07 297.66 298.80 7903710
20040602 300.37 304.60 299.51 302.41 5346476
20040603 305.22 310.78 292.14 295.04 8541467
20040604 291.91 344.20 283.02 293.43 12509466
20040607 296.66 308.31 296.66 303.51 9061223
20040608 309.97 309.97 290.57 293.19 14398233
20040609 291.91 297.61 290.57 291.67 10191391
20040610 290.86 296.18 289.05 294.43 8516647
20040611 294.28 294.28 284.39 286.20 9125798
20040614 283.44 285.25 270.61 271.99 9590654
20040615 271.94 280.35 270.04 277.50 10894775
20040616 280.50 282.63 272.98 275.27 8319136
20040617 285.25 285.25 273.08 282.87 7355033
20040618 284.25 285.25 276.03 279.35 9995352
20040621 281.45 282.73 271.37 272.84 9824975
20040622 273.46 279.88 272.51 278.88 8748654
20040623 243.27 281.83 243.27 272.18 8230372
20040624 275.69 290.53 273.46 287.86 13957251
20040625 287.01 293.24 283.02 291.62 9824554
20040628 293.81 300.94 290.81 300.32 8437663
20040629 299.51 302.08 292.52 294.14 10545712
20040630 294.90 297.04 289.20 290.48 6991141
20040701 294.62 296.33 289.48 294.90 6060903
20040702 292.86 297.99 290.00 294.62 7357031
20040705 295.23 298.32 291.53 292.90 5587949
20040706 293.09 295.61 289.62 293.47 5954154
20040707 290.95 296.33 289.10 290.62 8230056
20040708 290.62 297.52 283.35 290.86 9749462
20040709 284.30 292.67 274.79 291.38 4078849
20040712 299.89 303.60 290.95 301.98 6193419
20040713 299.51 308.74 299.51 304.88 6324251
20040714 309.02 310.30 305.31 307.31 6442464
20040715 307.88 314.41 305.63 312.68 6434923
20040716 313.54 317.86 310.57 315.94 4748831
20040719 316.23 321.02 313.64 317.33 4116495
20040720 316.95 316.95 311.19 312.97 3387092
20040721 314.60 324.19 314.60 320.50 4937229
20040722 311.72 325.05 311.72 318.63 6130484
20040723 319.63 324.00 314.89 315.75 4933476
20040726 313.64 316.47 310.04 314.69 4062592
20040727 314.69 314.69 314.69 314.69 0
20040728 312.58 318.29 312.06 316.18 5002913
20040729 316.52 321.31 313.93 320.21 5783402
20040730 321.31 328.89 321.31 325.29 6633225
20040802 325.15 327.45 321.65 326.25 4849859
20040803 327.98 333.35 327.07 331.86 7199669
20040804 329.75 332.58 324.57 325.96 4962356
20040805 326.11 336.13 326.11 334.98 5582702
20040806 334.98 336.66 325.77 330.52 6835594
20040809 326.30 330.81 325.63 329.99 4409152
20040810 330.42 334.64 328.75 333.40 4301035
20040811 333.78 337.04 326.35 328.17 5122812
20040812 328.17 328.17 328.17 328.17 0
20040813 321.41 324.38 318.05 320.69 3944674
20040816 319.39 323.18 318.00 321.79 2626829
20040817 323.81 326.78 314.60 320.11 3708838
20040818 322.94 323.04 315.56 316.66 3976682
20040819 324.96 326.06 320.45 325.34 4591294
20040820 325.58 325.58 319.63 323.18 2914065
20040823 326.01 328.99 321.55 322.99 4211059
20040824 323.37 326.68 323.33 325.10 2728170
20040825 328.41 335.70 322.42 324.86 3550051
20040826 325.10 328.65 324.19 326.40 3484575
20040827 326.20 326.88 324.67 325.63 2419664
20040830 328.51 328.99 323.04 324.43 2368890
20040831 324.67 327.31 323.23 325.92 2916463
20040901 327.50 327.50 324.43 325.44 1669827
20040902 327.07 338.82 327.07 335.70 8679013
20040903 340.50 344.33 336.23 342.22 5312877
20040906 343.37 352.96 342.51 350.71 5527653
20040907 350.42 351.91 345.96 348.22 4430734
20040908 350.09 350.57 346.87 349.22 2884559
20040909 349.13 350.09 343.37 346.25 2566045
20040910 346.25 346.25 346.25 346.25 0
20040913 353.92 364.47 353.92 362.65 5468850
20040914 365.43 375.79 361.50 373.44 8714670
20040915 375.02 375.70 365.43 367.26 6347761
20040916 366.10 372.15 363.08 371.38 5203092
20040917 374.02 374.02 363.27 364.91 5797686
20040920 366.30 366.30 359.01 360.92 4660732
20040921 360.73 368.98 360.25 368.21 5421516
20040922 369.27 369.94 364.47 366.25 4319072
20040923 362.08 363.90 356.46 357.42 4743827
20040924 357.04 361.02 354.93 357.09 2910416
20040927 358.14 359.20 352.34 355.79 3175236
20040928 356.08 357.76 349.75 350.76 5177235
20040929 352.96 359.25 350.42 358.48 4285083
20040930 360.73 365.24 360.73 362.46 3833533
20041001 361.60 373.35 360.92 372.15 3549738
20041004 374.64 387.49 374.64 386.15 4404565
20041005 388.16 388.16 379.48 382.03 4258497
20041006 381.79 386.05 372.43 374.74 5646405
20041007 381.74 381.74 373.20 377.52 4041949
20041008 377.52 377.52 377.52 377.52 0
20041011 377.13 378.29 370.80 372.19 3444331
20041012 378.86 383.46 370.80 372.87 4611834
20041013 372.87 372.87 372.87 372.87 0
20041014 375.50 390.37 370.23 389.36 6708084
20041015 389.36 389.36 389.36 389.36 0
20041018 388.36 389.12 378.19 379.44 5051289
20041019 383.66 387.01 381.31 385.57 6698075
20041020 388.45 388.45 362.56 364.28 9013062
20041021 364.47 366.10 354.26 355.94 8568602
20041022 355.94 355.94 355.94 355.94 0
20041025 355.84 355.84 338.10 339.73 13351734
20041026 340.50 356.23 340.50 355.17 9229610
20041027 355.84 369.27 355.03 364.81 11432830
20041028 368.65 374.83 367.06 369.32 8344860
20041029 369.32 369.32 369.32 369.32 0
20041101 359.68 362.94 354.50 357.23 3782029
20041102 358.57 362.17 355.84 358.62 3568192
20041103 362.19 378.01 360.84 376.70 9951370
20041104 381.86 381.86 372.75 373.81 5036299
20041105 375.98 380.90 370.82 379.07 3446336
20041108 380.99 381.86 376.66 377.67 3951470
20041109 375.59 387.17 374.92 385.53 8101737
20041110 385.43 391.41 382.06 390.69 5999071
20041111 391.02 391.02 385.04 388.81 3707355
20041112 392.37 394.11 385.72 389.87 1082548
20041115 389.87 389.87 389.87 389.87 0
20041116 387.65 399.12 385.96 397.63 5755682
20041117 398.26 399.80 394.88 396.66 3298561
20041118 398.26 419.33 398.26 415.37 8519864
20041119 415.37 415.37 415.37 415.37 0
20041122 402.98 406.45 400.28 404.38 3732347
20041123 418.51 419.47 405.97 412.43 4983826
20041124 413.01 415.90 408.96 410.36 3189051
20041125 410.79 416.38 407.03 409.54 3100386
20041126 409.54 409.54 409.54 409.54 0
20041129 402.69 418.89 376.56 417.45 2560201
20041130 419.47 426.03 416.58 418.31 3972003
20041201 419.47 421.11 407.13 410.98 4147467
20041202 414.70 418.41 407.42 408.96 5684957
20041203 408.96 409.83 395.46 397.63 7479835
20041206 397.29 401.05 388.32 395.84 10107753
20041207 396.91 402.11 394.06 395.75 5468530
20041208 393.43 397.68 386.83 388.47 5420205
20041209 391.51 395.36 388.61 391.02 4657890
20041210 395.36 398.83 391.75 393.24 4394071
20041213 393.24 393.24 393.24 393.24 0
20041214 392.33 398.54 392.33 396.71 2628644
20041215 398.35 405.39 397.77 400.81 4341391
20041216 401.53 409.15 400.18 407.61 4224726
20041217 407.66 408.48 397.82 400.23 3409418
20041220 399.99 406.45 398.83 404.57 2315567
20041221 407.90 407.90 400.28 401.73 2794983
20041222 404.09 405.68 391.99 393.24 4798199
20041223 393.43 396.33 386.78 388.08 3943381
20041224 395.36 395.75 382.92 394.35 4618172
20041227 393.43 398.21 388.18 395.12 2014001
20041228 395.12 395.12 395.12 395.12 0
20041229 402.02 404.43 398.35 399.94 2312145
20041230 402.11 402.11 387.26 389.72 3550765
20041231 383.79 397.24 383.79 395.60 2977291
20050103 397.97 399.12 394.49 397.77 1465105
20050104 398.26 402.11 394.93 396.52 3474336
20050105 393.92 396.04 366.53 376.32 5395731
20050106 376.08 378.58 362.09 365.13 6119676
20050107 364.51 375.98 363.06 373.67 4824643
20050110 374.82 375.11 358.09 360.46 3643163
20050111 363.44 365.86 356.12 358.57 6619729
20050112 361.61 365.47 341.51 343.44 6040033
20050113 348.11 360.41 347.15 356.89 5248059
20050114 357.56 365.47 346.18 349.46 3496425
20050117 351.63 353.32 336.88 348.30 4961115
20050118 351.97 358.53 348.26 353.51 5959145
20050119 355.20 357.18 344.25 345.75 3877945
20050120 343.97 351.00 336.54 346.91 5290681
20050121 346.91 346.91 346.91 346.91 0
20050124 346.91 346.91 346.91 346.91 0
20050125 351.97 376.94 351.97 371.83 7469672
20050126 371.83 371.83 371.83 371.83 0
20050127 375.11 380.71 367.64 377.38 5787103
20050128 378.97 387.26 374.44 385.72 5099246
20050131 386.68 400.57 386.68 398.45 4970656
20050201 400.18 400.18 388.90 394.30 7383184
20050202 393.96 397.10 388.66 390.16 2815827
20050203 392.37 396.23 387.74 393.24 2920877
20050204 399.12 399.12 388.03 389.91 3195377
20050207 395.31 395.80 386.78 390.11 2554186
20050208 389.58 391.41 383.89 388.32 3025098
20050209 391.02 393.92 388.61 391.89 1620866
20050210 389.58 393.43 386.35 388.28 1751220
20050211 389.58 398.16 388.61 395.65 6660587
20050214 400.18 409.59 400.18 406.89 4263406
20050215 405.10 405.97 397.77 401.15 3135437
20050216 409.83 409.83 388.66 393.14 3026654
20050217 391.51 395.36 387.65 394.21 2881367
20050218 392.47 397.10 388.13 389.82 2018564
20050221 391.22 391.22 385.00 385.91 2893500
20050222 386.68 390.54 384.76 390.16 2157836
20050223 389.58 389.58 379.21 380.61 2480454
20050224 381.72 385.53 379.93 382.59 2545890
20050225 384.76 391.79 384.76 387.17 4069172
20050228 387.21 398.16 380.42 396.95 3289228
20050301 396.33 396.33 379.55 380.66 5624913
20050302 383.79 385.19 379.60 382.92 4238311
20050303 384.76 387.65 380.42 386.20 5110654
20050304 387.65 391.31 386.68 388.08 5982375
20050307 389.58 393.92 388.61 390.93 3794569
20050308 393.43 403.80 390.16 400.23 7115736
20050309 400.43 410.79 396.38 403.66 6390443
20050310 403.66 403.66 403.66 403.66 0
20050311 402.60 405.73 398.88 400.62 3698955
20050314 402.11 403.75 396.33 397.15 3038268
20050315 400.18 400.62 392.61 394.45 2282175
20050316 394.30 394.40 386.68 387.89 3841960
20050317 387.89 387.89 387.89 387.89 0
20050318 384.80 389.58 380.03 385.86 2960388
20050321 388.61 394.40 388.18 391.94 2685681
20050322 390.54 392.57 382.83 384.27 2909989
20050323 384.27 384.27 372.03 375.69 6094373
20050324 376.08 379.36 372.12 373.67 2688999
20050325 373.67 373.67 373.67 373.67 0
20050328 376.08 392.18 375.16 385.09 4649075
20050329 385.72 386.39 379.16 384.03 3277613
20050330 381.96 388.52 377.52 381.38 3743962
20050331 388.56 400.18 387.65 394.45 6630514
20050401 395.07 408.38 392.47 406.21 3755265
20050404 407.42 413.93 405.49 407.66 3410455
20050405 407.90 411.32 399.85 403.13 3174637
20050406 404.04 413.54 398.45 406.84 2800583
20050407 410.79 416.91 405.20 407.75 5193823
20050408 407.90 408.86 395.60 397.05 3399463
20050411 397.05 397.05 397.05 397.05 0
20050412 387.65 396.52 386.64 395.65 2592867
20050413 397.29 399.22 388.47 392.18 2897648
20050414 392.18 392.18 392.18 392.18 0
20050415 382.83 386.78 367.88 369.81 3841960
20050418 368.36 373.96 363.93 370.39 2886137
20050419 373.38 378.87 351.05 354.43 5193201
20050420 357.66 367.40 351.10 363.59 6846007
20050421 368.07 384.76 366.34 382.01 10213737
20050422 387.74 394.30 386.78 390.44 5950849
20050425 387.65 415.61 385.72 408.91 9472162
20050426 409.83 410.70 399.70 401.58 5090743
20050427 392.47 399.65 392.47 395.27 4654986
20050428 396.33 473.47 392.71 404.33 9638812
20050429 403.08 403.08 381.09 385.48 4316606
20050502 386.68 397.00 381.14 394.25 4102564
20050503 394.40 396.33 390.54 392.42 3703829
20050504 394.40 396.33 391.31 395.36 2216635
20050505 400.18 403.90 395.56 397.77 2509802
20050506 398.26 401.63 393.82 398.93 1985898
20050509 404.04 413.20 402.02 411.03 3742510
20050510 411.76 422.85 408.38 414.89 9179825
20050511 405.01 418.70 401.15 414.46 8425807
20050512 410.36 416.10 410.36 415.37 3986314
20050513 411.76 413.49 406.45 408.04 2828997
20050516 413.83 415.85 409.10 414.12 3197451
20050517 416.58 422.07 412.05 414.84 4523388
20050518 414.84 414.84 414.84 414.84 0
20050519 422.36 429.84 422.36 425.21 2904596
20050520 425.26 428.73 419.57 426.90 2371048
20050523 427.52 454.86 426.56 443.96 3822776
20050524 450.81 450.81 433.55 435.67 4570987
20050525 432.01 440.59 430.75 436.30 3668156
20050526 436.30 438.76 428.68 434.37 7271601
20050527 434.37 434.37 434.37 434.37 0
20050530 440.68 443.10 426.61 427.91 4069587
20050531 429.11 438.76 428.34 437.60 3288813
20050601 437.12 442.61 432.68 438.76 3754436
20050602 439.96 441.65 433.93 436.06 2313597
20050603 436.06 436.06 436.06 436.06 0
20050606 446.57 451.20 439.29 443.05 2493624
20050607 443.58 445.51 439.72 443.58 1640673
20050608 443.58 457.99 443.58 455.58 4129216
20050609 457.66 457.66 441.94 445.17 1869751
20050610 447.24 452.11 443.67 447.29 3256769
20050613 447.29 447.29 447.29 447.29 0
20050614 455.82 459.92 453.51 458.62 2866848
20050615 459.01 465.13 454.28 463.59 3122060
20050616 465.18 469.81 462.72 466.19 4123305
20050617 467.59 472.31 460.98 469.28 2543505
20050620 471.30 492.18 469.61 485.77 6594010
20050621 483.02 492.27 478.34 489.09 5027277
20050622 487.94 500.47 484.08 493.05 7936954
20050623 493.91 496.13 487.74 491.36 5397909
20050624 482.63 486.59 478.29 480.27 4079335
20050627 480.22 487.79 472.51 473.76 4167897
20050628 474.24 477.04 464.79 466.58 4323139
20050629 469.61 477.71 467.69 471.69 3398219
20050630 475.40 497.29 475.40 491.74 9619938
20050701 491.74 491.74 491.74 491.74 0
20050704 485.81 494.59 485.19 493.58 1430883
20050705 493.72 495.79 478.34 480.17 2376233
20050706 482.15 489.72 481.19 483.64 3535728
20050707 483.07 488.32 470.58 473.23 2716791
20050708 476.36 486.44 473.86 479.02 2041171
20050711 482.15 487.84 480.22 482.58 2040342
20050712 482.58 482.58 482.58 482.58 0
20050713 476.36 477.33 466.00 467.93 4910405
20050714 474.48 480.30 462.06 464.48 3708654
20050715 493.88 493.88 461.52 466.66 2369375
20050718 471.56 487.72 470.59 482.58 2837169
20050719 484.18 487.77 480.78 482.92 1961974
20050720 485.15 494.85 485.15 489.47 2676703
20050721 487.96 499.41 475.79 496.89 7666201
20050722 492.91 523.86 487.48 516.93 7354647
20050725 519.98 521.78 503.97 506.40 3206025
20050726 506.40 513.29 501.16 506.64 3017629
20050727 510.38 519.55 506.54 516.73 2559935
20050728 516.73 516.73 516.73 516.73 0
20050729 513.97 522.02 499.02 506.30 3393493
20050801 506.98 509.31 494.90 498.35 1603734
20050802 502.61 512.80 499.70 509.79 2575806
20050803 512.32 538.52 512.32 528.28 4547572
20050804 531.72 533.37 515.66 523.52 2271158
20050805 518.24 523.96 505.62 507.81 3636305
20050808 504.56 505.53 489.08 493.15 2927863
20050809 496.79 506.20 479.47 482.92 5487695
20050810 484.37 513.97 484.37 508.53 3934564
20050811 510.67 520.47 505.19 515.91 4782757
20050812 517.07 518.14 507.13 511.44 3772037
20050815 511.44 511.44 511.44 511.44 0
20050816 511.35 512.22 495.92 498.20 4138213
20050817 498.20 509.12 492.96 506.50 3045868
20050818 508.44 511.88 494.95 498.15 2892719
20050819 497.76 504.07 493.45 496.11 2063593
20050822 495.82 502.03 491.36 498.25 3778942
20050823 498.25 498.25 498.25 498.25 0
20050824 483.45 492.38 472.78 477.29 4133678
20050825 481.27 487.62 478.60 483.06 3971769
20050826 486.31 495.34 483.11 493.25 2953216
20050829 492.91 492.91 480.49 485.63 2143671
20050830 486.41 507.90 486.31 506.54 4756580
20050831 504.56 517.65 499.70 514.16 4026495
20050901 516.49 521.05 510.38 512.27 3283939
20050902 522.41 522.41 507.61 512.90 2443785
20050905 514.26 518.14 507.56 509.65 1785328
20050906 510.91 519.11 506.01 515.91 1709681
20050907 515.91 515.91 515.91 515.91 0
20050908 519.01 522.26 515.81 518.09 2007321
20050909 518.72 520.08 510.38 516.00 1458418
20050912 519.11 527.45 519.11 523.43 2210970
20050913 524.93 530.36 519.26 528.47 2603736
20050914 528.08 534.15 518.33 522.94 2903850
20050915 524.74 530.75 520.86 528.33 1487275
20050916 529.78 532.55 522.65 526.00 1537260
20050919 522.65 531.43 521.05 525.46 1990935
20050920 525.42 543.17 522.26 539.34 5499238
20050921 539.34 539.34 539.34 539.34 0
20050922 533.66 535.60 510.52 514.02 4689693
20050923 515.71 521.05 499.90 505.28 3493875
20050926 504.56 529.73 504.56 527.45 3338562
20050927 528.81 538.52 521.29 524.98 4838616
20050928 523.96 528.18 511.35 525.80 7533561
20050929 528.81 541.72 527.84 536.24 6939105
20050930 538.52 550.94 532.69 543.66 8770810
20051003 543.22 560.06 543.22 557.34 4029586
20051004 557.92 575.29 555.54 571.12 6417100
20051005 569.37 576.07 560.40 570.44 5079161
20051006 567.62 578.73 560.83 567.33 6315894
20051007 566.56 576.21 554.67 564.86 8133274
20051010 569.95 583.54 567.62 575.00 6225510
20051011 582.18 589.94 570.73 581.50 5099155
20051012 581.50 581.50 581.50 581.50 0
20051013 577.33 585.48 564.37 569.42 7397108
20051014 564.71 571.02 550.26 553.46 4416890
20051017 555.98 559.86 546.86 554.62 4061020
20051018 555.64 563.65 531.00 536.38 5496868
20051019 531.00 550.55 527.11 541.09 6711546
20051020 554.14 577.33 554.14 570.00 11659509
20051021 575.77 585.96 561.32 575.68 6953430
20051024 582.18 591.88 578.39 581.01 6616317
20051025 582.28 598.09 582.28 590.43 4860259
20051026 589.84 596.25 586.55 589.84 3648982
20051027 589.94 589.94 568.98 573.79 5052880
20051028 570.54 572.18 546.33 555.35 4115539
20051031 564.55 589.97 559.78 587.14 3158466
20051101 587.14 587.14 587.14 587.14 0
20051102 592.50 616.60 588.46 613.72 5455476
20051103 613.72 613.72 613.72 613.72 0
20051104 613.72 613.72 613.72 613.72 0
20051107 589.97 624.53 589.97 619.66 2810104
20051108 600.19 631.25 600.19 625.55 3830028
20051109 627.94 627.94 603.99 619.52 2670020
20051110 620.78 623.17 610.02 613.97 2672074
20051111 615.91 637.48 615.91 633.98 3104753
20051114 634.85 641.67 626.38 631.49 2590632
20051115 631.49 631.49 631.49 631.49 0
20051116 632.18 639.96 628.13 634.90 2200779
20051117 634.12 639.48 629.98 636.95 2759370
20051118 637.77 644.49 543.13 629.25 3433396
20051121 629.98 629.98 609.73 613.58 3393754
20051122 613.24 622.15 606.18 609.29 3291156
20051123 609.54 632.86 609.54 629.50 2963231
20051124 632.71 637.77 624.34 626.24 1935811
20051125 628.18 642.64 627.26 639.92 1747971
20051128 636.70 648.48 636.70 645.56 1896579
20051129 650.43 659.68 634.90 656.13 4302041
20051130 639.48 661.82 631.06 636.26 2715209
20051201 637.77 654.23 631.93 650.92 3360376
20051202 653.60 664.06 640.06 642.69 3896475
20051205 642.69 647.51 631.44 634.17 1561158
20051206 634.85 648.48 632.03 636.75 2296805
20051207 637.87 650.43 635.49 648.05 3465336
20051208 649.07 650.82 640.79 647.22 2623702
20051209 555.25 656.76 555.25 655.30 2935297
20051212 654.47 660.95 648.97 653.35 2034506
20051213 655.98 670.68 650.09 668.15 3816266
20051214 669.91 669.91 660.32 664.65 2706992
20051215 667.08 708.85 667.08 699.60 8771690
20051216 701.06 705.93 684.51 702.48 5542875
20051219 702.48 724.92 702.14 717.42 3103418
20051220 719.03 719.03 689.53 694.39 4031732
20051221 695.22 707.20 687.63 693.71 2472218
20051222 698.24 702.82 693.57 698.09 1931908
20051223 702.82 708.85 689.92 692.40 2177980
20051226 691.33 692.69 669.57 676.43 1918865
20051227 678.96 705.45 670.00 702.96 3611069
20051228 701.06 714.60 696.20 705.74 3241859
20051229 710.90 715.18 704.57 711.87 2467699
20051230 689.67 722.19 631.69 718.64 2206017
20060102 710.80 722.49 708.17 712.31 1469959
20060103 710.80 724.43 710.80 722.58 1535585
20060104 717.62 751.31 717.62 745.03 4513092
20060105 746.83 748.78 727.50 732.27 2932421
20060106 732.27 743.81 730.37 741.38 2790796
20060109 735.29 746.54 722.97 726.43 2514120
20060110 726.53 731.64 708.95 711.73 3072916
20060111 711.73 711.73 711.73 711.73 0
20060112 707.88 732.13 695.27 727.55 6133508
20060113 728.33 733.10 716.84 719.18 1888158
20060116 718.49 723.26 705.54 708.37 2113792
20060117 708.37 708.37 708.37 708.37 0
20060118 706.91 722.19 694.30 702.96 5244734
20060119 707.00 731.69 707.00 728.43 2584676
20060120 728.43 728.43 728.43 728.43 0
20060123 719.66 719.66 705.20 707.20 2937556
20060124 722.49 722.49 707.49 713.28 2777651
20060125 715.67 721.17 701.31 707.39 3351852
20060126 707.39 707.39 707.39 707.39 0
20060127 715.67 722.97 712.75 720.39 1547601
20060130 721.51 732.22 717.52 723.61 2714900
20060131 725.41 729.30 723.70 727.11 1196158
20060201 725.41 727.35 710.90 714.70 1698263
20060202 723.70 723.70 700.48 709.97 1981718
20060203 705.93 715.48 701.06 707.34 1982951
20060206 708.85 722.92 707.88 720.59 1304200
20060207 730.28 730.28 713.87 716.98 1666734
20060208 716.98 719.56 707.98 712.75 2459175
20060209 712.75 712.75 712.75 712.75 0
20060210 719.37 739.43 717.52 737.38 3055868
20060213 737.38 744.88 732.22 737.82 1533428
20060214 737.09 738.07 715.67 717.52 2420559
20060215 722.49 728.23 711.29 718.93 2978945
20060216 720.25 732.17 719.56 723.51 2307691
20060217 726.19 738.07 716.69 721.80 2281400
20060220 723.46 740.01 719.86 735.53 1940021
20060221 735.53 735.53 735.53 735.53 0
20060222 745.37 758.95 745.08 750.53 2823969
20060223 754.03 768.15 747.80 759.63 3843173
20060224 760.61 762.31 745.66 749.51 1031221
20060227 750.72 768.25 748.78 762.41 1943616
20060228 768.25 774.09 743.42 749.41 2328231
20060301 749.65 791.62 744.88 780.47 4715207
20060302 780.91 790.64 773.22 781.25 2426003
20060303 781.88 783.83 770.39 777.99 1582725
20060306 777.99 787.72 775.36 781.69 1252747
20060307 778.96 778.96 761.43 764.84 3143369
20060308 764.35 773.02 749.85 755.64 4729483
20060309 760.07 771.56 752.67 765.47 2219676
20060310 768.05 800.19 768.05 793.61 3521822
20060313 798.43 815.96 794.54 807.73 2559103
20060314 808.07 809.15 781.10 784.66 3271745
20060315 784.66 784.66 784.66 784.66 0
20060316 785.14 808.07 785.14 802.38 2543903
20060317 803.16 809.05 785.29 789.67 1951935
20060320 794.44 800.67 786.17 797.90 2101673
20060321 800.67 805.15 780.03 786.21 1917222
20060322 788.70 799.21 783.05 796.20 2117386
20060323 798.43 803.01 783.93 787.63 2327615
20060324 790.64 802.13 787.77 798.53 1935503
20060327 802.23 807.59 798.48 802.09 791311
20060328 802.33 808.12 781.01 799.07 1867207
20060329 799.07 799.07 799.07 799.07 0
20060330 829.59 837.19 812.60 822.92 1671561
20060331 822.68 839.14 821.32 826.18 1270822
20060403 827.65 866.59 827.65 857.15 2099105
20060404 865.33 865.33 839.33 850.38 1991885
20060405 865.33 894.25 827.79 835.58 2875217
20060406 835.58 835.58 835.58 835.58 0
20060407 837.38 844.20 783.83 794.78 10226450
20060410 798.14 822.29 783.20 814.06 7496144
20060411 814.06 814.06 814.06 814.06 0
20060412 814.06 814.06 814.06 814.06 0
20060413 777.99 784.80 736.26 752.09 8390567
20060414 752.09 752.09 752.09 752.09 0
20060417 769.22 809.05 766.30 806.27 7029471
20060418 813.04 840.79 813.04 838.16 4346306
20060419 842.79 874.09 822.78 831.00 2890519
20060420 842.25 851.89 825.89 848.43 4878605
20060421 893.66 893.66 780.91 788.89 12396316
20060424 786.75 786.75 749.75 753.79 10642183
20060425 760.46 776.04 738.11 742.69 6892057
20060426 744.69 767.76 740.99 757.15 4263426
20060427 759.49 773.36 740.01 746.44 5611684
20060428 746.44 746.44 746.44 746.44 0
20060501 746.44 746.44 746.44 746.44 0
20060502 738.07 751.60 729.40 732.42 3975247
20060503 740.06 757.44 737.09 752.33 3310155
20060504 752.67 759.49 741.67 746.88 2401868
20060505 749.75 763.38 749.75 755.30 1854266
20060508 759.49 776.72 754.62 762.65 2112148
20060509 763.38 777.69 757.64 768.79 4179724
20060510 769.47 778.96 759.63 763.38 1739446
20060511 764.45 764.45 746.58 751.60 1789462
20060512 748.78 758.90 732.27 745.51 2004210
20060515 748.78 748.78 711.09 730.57 3745197
20060516 735.05 740.89 691.42 727.50 2942999
20060517 736.12 752.57 732.22 747.66 2503542
20060518 740.01 740.01 688.11 697.36 3154255
20060519 691.33 723.46 629.01 648.73 5382764
20060522 752.09 752.09 562.80 652.48 6371466
20060523 664.06 678.67 643.62 667.18 4073532
20060524 672.68 703.99 661.39 667.37 4898734
20060525 664.06 685.44 645.56 665.87 5759676
20060526 677.70 690.16 654.52 660.02 4296496
20060529 667.96 691.23 664.06 687.09 2656669
20060530 691.23 705.64 685.49 691.28 2723425
20060531 691.28 691.28 691.28 691.28 0
20060601 679.55 689.38 630.96 642.89 3660160
20060602 647.51 660.32 628.91 651.02 3641469
20060605 656.27 662.02 602.33 624.58 7116254
20060606 623.17 635.73 605.98 618.93 3697338
20060607 609.88 626.09 581.30 597.17 4220189
20060608 592.98 595.90 568.74 584.07 2433808
20060609 574.43 613.43 574.43 607.98 2440689
20060612 607.59 612.46 589.09 593.67 2328539
20060613 589.09 589.09 555.98 571.95 2286329
20060614 579.35 593.96 546.88 557.74 3265891
20060619 655.30 659.20 636.31 652.28 2549655
20060620 652.38 652.38 622.19 631.40 3377630
20060621 629.01 652.18 626.24 647.07 3220497
20060622 652.53 676.53 652.53 668.98 2632226
20060623 654.91 691.04 640.70 685.44 4552632
20060626 689.38 691.28 652.38 655.50 2225119
20060627 659.20 676.67 633.44 670.88 3470574
20060628 660.17 674.63 650.43 666.30 2105884
20060629 670.88 679.64 655.30 660.80 2233541
20060630 675.75 698.14 671.85 690.99 3515968
20060703 693.27 703.79 690.35 700.48 2130635
20060704 703.79 715.67 703.79 708.42 2089657
20060705 705.45 720.54 696.54 713.58 2247200
20060706 709.83 709.83 681.83 688.41 3921637
20060707 696.20 702.43 668.93 673.56 2563519
20060710 667.57 695.66 664.06 690.06 2477867
20060711 695.66 704.47 686.36 700.09 2644858
20060712 706.03 734.07 704.13 731.05 5885382
20060713 735.14 735.14 716.74 726.14 3011090
20060714 716.74 718.59 696.44 702.87 3339836
20060717 699.17 699.17 661.29 664.94 3199136
20060718 671.85 680.62 663.09 676.53 2961794
20060719 680.62 688.80 634.95 639.62 5360580
20060720 662.12 676.53 652.72 671.07 2181369
20060721 700.09 700.09 658.81 668.93 7045287
20060724 664.06 700.09 657.39 695.03 5674845
20060725 702.04 714.70 689.48 711.78 4682343
20060726 708.85 722.49 701.16 719.66 3034403
20060727 716.59 728.81 716.59 724.68 2727738
20060728 711.78 729.93 705.93 722.05 2878298
20060731 730.28 744.88 724.43 734.51 3021360
20060801 734.07 735.58 725.89 733.49 1719831
20060802 729.79 738.02 726.38 735.63 1578822
20060804 742.93 751.94 726.67 733.73 2033171
20060807 737.97 739.92 714.70 718.98 2153331
20060808 720.44 727.26 718.25 723.90 1387285
20060809 728.81 750.43 718.98 746.10 2447981
20060810 748.78 754.62 729.40 736.85 1472116
20060811 742.78 755.42 738.27 742.09 2682781
20060814 751.50 762.58 745.03 759.88 2058710
20060816 769.05 776.30 765.52 770.27 1879253
20060817 773.36 780.22 760.72 777.53 2139920
20060818 778.26 784.09 768.95 777.67 1715201
20060821 772.38 786.84 764.64 784.39 1579205
20060822 787.08 794.43 772.72 778.41 1277321
20060823 779.24 791.25 774.83 786.05 1593692
20060824 783.16 793.45 771.45 791.44 2139104
20060825 793.94 802.76 790.12 793.99 1555842
20060828 794.73 799.82 791.98 796.59 865354
20060829 802.76 804.73 796.54 802.47 1141529
20060830 802.47 810.51 799.97 803.21 1863337
20060831 804.73 807.57 787.43 792.33 1671331
20060901 791.00 798.26 780.86 783.95 1444943
20060904 787.82 797.81 787.82 793.99 1030732
20060905 795.41 802.76 786.35 799.48 680081
20060906 801.78 804.63 793.94 798.06 1457186
20060907 791.98 793.94 776.79 779.88 1497995
20060908 784.14 788.06 769.63 781.79 2365084
20060911 786.54 789.92 754.74 760.37 2690841
20060912 764.54 775.32 760.72 768.51 1294971
20060913 773.46 793.75 773.46 786.69 1180909
20060914 790.02 809.92 790.02 794.43 2579433
20060915 795.90 816.88 789.04 812.52 2869891
20060918 818.45 818.45 804.28 807.91 1383628
20060919 807.91 833.15 807.91 822.66 3627407
20060920 818.45 831.19 805.95 827.71 1576144
20060921 833.15 844.91 829.43 842.27 1723057
20060922 838.05 838.05 813.60 821.09 2473023
20060925 831.19 831.19 808.65 811.19 1104495
20060926 818.40 826.73 810.61 817.96 1533805
20060927 825.31 827.27 809.97 813.94 1447698
20060928 815.56 817.37 795.02 800.02 3665869
20060929 808.65 810.31 799.82 802.18 1495649
20061003 806.69 812.47 802.76 805.75 2452211
20061004 810.61 812.37 784.24 786.44 2431704
20061005 792.86 807.62 792.86 802.62 2177260
20061006 808.45 808.45 790.02 795.17 2071667
20061009 395.50 401.87 393.05 398.10 1478305
20061011 405.79 416.58 403.83 407.26 4636919
20061012 410.60 416.04 404.13 414.32 2145327
20061013 420.50 423.44 416.58 418.73 2461597
20061016 420.40 429.81 403.20 426.77 7059135
20061017 426.38 442.75 426.38 441.62 6416088
20061018 443.04 443.04 432.31 440.93 5313837
20061019 434.22 444.02 426.62 432.11 4581215
20061020 439.12 448.92 415.89 419.96 4889526
20061023 421.67 422.41 412.85 417.80 1975766
20061026 415.59 428.24 415.59 422.55 5400250
20061027 427.31 427.99 422.60 426.38 1470857
20061030 426.38 426.38 416.77 422.36 1908125
20061031 424.02 433.92 423.44 431.08 2691249
20061101 433.24 435.49 424.56 426.67 2150837
20061102 425.40 425.40 416.87 418.54 1709488
20061103 421.33 423.24 412.65 417.70 1468817
20061106 418.34 421.18 410.84 414.57 1691532
20061107 421.48 438.83 407.85 409.47 2733283
20061108 413.63 413.73 403.83 407.12 2104824
20061109 411.69 422.49 410.21 420.72 2274508
20061110 426.42 426.42 412.77 416.84 2240616
20061113 418.56 421.41 414.63 418.56 1805520
20061114 422.49 427.11 421.51 424.61 3172789
20061115 424.95 427.31 417.78 419.69 1928466
20061116 420.53 432.81 420.53 430.84 4161653
20061117 430.84 435.76 424.46 426.67 2426359
20061120 408.98 437.23 408.98 434.63 2551340
20061121 436.25 447.94 430.35 444.94 3582237
20061122 447.20 477.66 446.07 469.66 5534825
20061123 471.13 476.43 451.04 454.18 2297509
20061124 466.41 466.41 452.07 454.38 1691530
20061127 456.78 459.83 453.30 456.39 885865
20061128 450.50 450.99 439.49 441.16 2406817
20061129 444.11 449.41 440.52 443.77 1284423
20061130 458.85 469.66 443.37 451.48 1690614
20061201 442.14 460.42 438.46 458.95 925151
20061204 457.86 459.83 442.68 449.91 3239555
20061205 456.29 459.83 449.07 453.59 2763341
20061206 457.86 464.74 450.99 455.70 4984823
20061207 453.30 461.65 450.99 459.68 3477814
20061208 456.88 460.67 444.26 447.16 2043881
20061211 449.02 463.76 433.84 440.67 2444475
20061212 437.23 446.47 427.41 431.19 3003535
20061213 438.02 447.01 422.59 442.09 3115794
20061214 450.00 462.78 439.25 459.39 1935184
20061215 466.41 473.59 459.83 468.33 4115853
20061218 468.67 477.52 463.76 471.67 2389210
20061219 466.86 469.66 448.53 455.31 3564223
20061220 457.86 464.64 443.13 450.69 2783086
20061221 450.69 461.79 439.79 457.08 2084083
20061222 458.85 461.50 449.56 454.43 2498518
20061226 459.83 470.64 453.20 468.43 2722733
20061227 470.20 486.36 469.66 484.30 3170754
20061228 484.84 490.29 476.68 481.05 2261989
20061229 481.45 485.38 474.13 474.96 2474194
20070102 478.40 501.98 473.93 499.57 2599074
20070103 502.08 507.97 496.28 506.16 3120985
20070104 515.83 515.83 491.27 493.09 3417970
20070105 493.24 502.87 486.55 492.30 3044551
20070108 494.42 494.42 471.77 477.76 2819420
20070109 481.45 485.38 454.08 459.54 4488051
20070110 461.70 461.70 447.74 456.10 5127820
20070111 451.97 478.94 446.07 472.16 6325427
20070112 481.35 491.76 476.63 487.83 4148625
20070115 490.98 496.18 476.53 492.30 2374656
20070116 498.15 540.40 493.43 498.05 2243262
20070117 501.10 504.83 496.68 499.33 2042151
20070118 503.06 509.45 499.18 505.76 3601371
20070119 507.97 510.82 468.97 480.56 12190619
20070122 476.53 480.56 456.54 464.05 6796043
20070123 465.73 471.72 458.65 463.02 4367547
20070124 466.71 469.16 460.17 462.29 3003942
20070125 466.61 469.66 461.01 467.05 5317939
20070129 468.67 468.67 453.93 457.03 4279714
20070131 458.85 467.15 456.05 464.20 2789702
20070201 466.71 469.75 460.81 465.63 3336854
20070202 467.59 484.39 466.71 482.08 4635627
20070205 481.45 486.85 476.88 481.40 1798803
20070206 481.45 485.87 473.93 482.08 1889995
20070207 482.53 486.36 474.62 481.59 3465907
20070208 485.28 486.36 470.74 477.37 5030826
20070209 477.52 478.99 458.36 460.62 4507694
20070212 459.83 466.71 452.22 455.21 1839514
20070213 458.85 465.73 440.52 451.77 3471504
20070214 451.97 461.79 441.26 456.73 3316600
20070215 459.83 479.48 459.83 477.12 3077730
20070220 470.44 478.50 466.95 469.36 1250531
20070221 469.66 469.66 452.95 454.08 2799879
20070222 454.43 462.14 447.11 450.94 3311511
20070223 453.93 461.01 432.32 442.05 4371415
20070226 446.07 460.71 442.14 451.13 4691401
20070227 496.18 496.18 432.32 441.21 3556488
20070228 424.61 441.60 398.03 407.17 6575696
20070301 407.76 432.32 407.76 428.24 4740152
20070302 429.37 435.86 415.81 419.84 3095744
20070305 411.69 416.40 402.84 406.92 2361221
20070306 409.72 432.07 409.72 426.03 3128517
20070307 431.78 438.46 416.60 422.59 3956369
20070308 423.48 441.06 423.48 438.02 2127440
20070309 439.20 440.87 427.41 431.39 1349357
20070312 432.32 442.14 431.34 434.14 2516533
20070313 434.28 450.94 434.28 446.76 3567480
20070314 403.92 434.28 403.92 423.48 3483209
20070315 447.06 450.99 424.56 427.36 2369669
20070316 438.21 438.21 417.92 422.10 1501106
20070319 426.42 429.86 422.69 425.59 1991365
20070320 428.39 440.67 427.75 437.38 4015196
20070321 438.21 449.86 429.42 443.47 3317618
20070322 449.02 461.65 449.02 458.90 3609615
20070323 452.95 458.75 450.30 456.44 1501513
20070326 451.97 466.41 451.97 463.76 2950712
20070328 461.50 461.50 442.14 447.74 5336767
20070329 450.10 459.24 446.66 453.05 3589667
20070330 457.67 463.76 448.04 462.14 2759779
20070402 454.92 459.83 437.72 440.08 4100790
20070403 432.32 456.59 432.32 452.71 3296143
20070404 456.88 481.45 442.24 445.29 3603203
20070405 445.09 450.99 439.79 447.60 2834992
20070409 448.04 457.37 444.35 454.23 1531944
20070410 454.92 455.85 434.38 437.43 3667526
20070411 439.20 445.58 431.48 433.45 3127499
20070412 412.77 440.18 412.77 438.31 2471751
20070413 442.14 476.09 440.18 473.00 10362810
20070416 477.61 487.54 466.95 471.03 6483995
20070417 471.62 471.62 445.63 447.84 6165536
20070418 449.07 458.60 449.07 453.54 2597344
20070419 450.99 452.66 435.76 439.98 4549524
20070420 460.42 469.95 451.97 468.03 7428789
20070423 471.62 481.84 469.31 471.72 4377928
20070424 470.15 475.55 463.96 466.27 2700851
20070426 461.79 466.51 447.99 453.35 3886448
20070427 455.90 464.64 449.32 459.68 3482293
20070430 458.85 470.44 458.85 464.99 2129272
20070503 470.64 477.52 465.38 470.98 2722631
20070504 461.94 474.57 459.34 462.09 1513217
20070507 463.76 469.36 451.97 452.41 1699062
20070508 450.00 457.72 446.12 446.96 1732139
20070509 442.14 451.87 439.49 444.70 3121290
20070510 445.09 454.72 445.09 448.38 1802772
20070511 442.19 452.90 428.39 445.93 4223329
20070514 451.97 455.90 448.43 453.35 1594232
20070515 451.97 454.92 442.19 444.65 1781094
20070516 444.35 451.48 437.23 444.01 2893412
20070517 448.04 450.50 440.18 444.65 4256102
20070518 443.62 450.79 442.98 449.22 2225248
20070521 450.00 452.36 438.71 440.57 2150747
20070522 461.89 461.89 432.47 442.14 4009089
20070523 444.01 446.96 440.18 445.34 2045103
20070524 444.11 453.74 432.56 449.12 2634390
20070525 437.48 465.53 437.48 463.27 3328610
20070528 466.71 471.62 455.90 461.25 3057375
20070529 444.35 466.71 444.35 465.77 2295779
20070530 463.76 463.76 452.12 453.93 1431999
20070531 459.83 468.53 456.98 461.70 2796521
20070604 474.57 474.57 455.90 457.82 1759619
20070605 457.82 460.81 452.61 455.51 2585537
20070606 469.16 469.16 443.37 456.00 2446612
20070607 452.95 479.28 450.99 472.90 5007927
20070608 468.77 499.08 468.77 484.93 9097114
20070611 490.29 504.58 483.41 489.06 5051385
20070612 489.31 489.31 465.33 470.34 2586759
20070613 476.53 494.76 466.71 478.25 4931594
20070614 479.48 485.28 476.53 482.62 3852557
20070615 489.31 489.31 471.42 473.59 1181018
20070618 476.53 483.41 466.71 467.49 1242898
20070619 469.56 469.56 456.00 460.52 2181585
20070620 460.52 491.17 460.52 462.78 1219998
20070621 461.89 476.53 456.88 458.60 1379279
20070622 458.85 462.58 452.17 453.98 1440854
20070625 466.61 471.33 442.14 446.66 2735862
20070626 451.97 455.90 444.40 448.19 2048258
20070627 450.20 464.35 450.00 459.98 1900478
20070628 463.76 466.22 457.91 460.42 2343105
20070629 466.71 466.71 454.47 459.93 3057171
20070702 466.71 466.71 456.93 458.55 894007
20070703 461.30 466.36 458.85 464.84 931970
20070704 468.67 469.56 461.01 463.02 857571
20070705 464.74 465.63 452.26 456.73 1137152
20070706 461.30 485.77 439.69 479.58 5498389
20070709 479.58 490.29 479.58 483.80 3512826
20070710 487.34 500.80 484.39 489.06 4442353
20070711 488.32 490.09 468.03 472.31 5586019
20070712 475.55 480.36 468.67 470.00 3670071
20070713 480.27 486.36 470.74 484.39 3026027
20070716 484.98 487.34 469.75 473.34 2416283
20070717 476.53 491.76 476.53 480.95 1935387
20070718 481.45 486.36 468.67 473.34 1916050
20070719 476.24 480.36 470.64 478.06 1338059
20070720 471.62 479.38 463.07 471.23 4984518
20070723 471.62 484.84 464.74 482.58 2749194
20070724 482.43 513.92 482.43 508.56 6636559
20070725 505.52 505.52 475.55 479.33 3364842
20070726 481.45 498.15 480.46 486.21 3711697
20070727 477.52 479.48 458.36 464.25 3105719
20070730 459.83 474.08 459.83 466.86 2135379
20070731 472.01 478.99 468.67 472.11 2257409
20070801 472.11 472.11 457.23 461.99 1484923
20070802 468.67 468.67 454.23 457.77 1113642
20070803 461.70 466.90 459.34 464.25 981434
20070806 455.90 456.59 448.33 453.49 1605529
20070807 461.79 463.76 453.00 455.31 1518306
20070808 463.76 489.01 462.29 471.37 3969396
20070809 476.63 483.31 455.90 459.54 2420659
20070810 450.00 479.43 442.24 471.28 5399055
20070813 473.63 476.53 467.30 467.30 1039650
20070814 471.33 471.72 465.43 467.94 1121987
20070816 452.95 467.69 444.21 461.79 3799734
20070817 456.93 456.93 417.58 431.34 7849433
20070820 447.06 453.84 422.98 424.95 3693072
20070821 429.27 433.01 407.26 407.95 5021870
20070822 420.53 420.53 397.29 411.14 3041904
20070823 416.14 424.04 414.16 415.30 2966166
20070824 405.36 433.88 405.36 431.06 1792507
20070827 434.92 441.34 375.61 432.45 1871621
20070828 436.89 447.57 430.12 442.92 3077654
20070829 434.92 445.54 432.15 439.76 2732061
20070830 445.69 448.21 438.38 441.19 2265573
20070831 440.85 447.77 438.87 443.12 1550411
20070903 445.79 447.77 440.35 444.16 1706514
20070904 443.76 452.36 442.87 442.87 1833886
20070905 446.78 451.72 439.66 440.85 1190452
20070906 442.82 450.19 439.86 448.26 880573
20070907 449.74 449.74 442.82 445.49 936418
20070910 447.17 447.17 433.29 437.98 2557748
20070911 437.88 439.86 425.03 426.76 3423550
20070912 431.46 432.45 420.39 422.76 2161672
20070913 425.03 434.08 420.24 429.23 2020542
20070914 454.59 454.59 423.45 424.14 1759830
20070917 428.89 428.89 415.20 417.52 1392284
20070918 420.09 421.97 415.35 417.03 2073655
20070919 425.03 431.36 420.54 424.19 3628113
20070920 426.76 427.01 414.31 416.73 2073048
20070921 435.91 435.91 398.00 414.16 6370595
20070924 415.15 419.00 401.66 402.55 3479193
20070925 405.26 413.07 400.32 407.73 3642580
20070926 410.21 428.89 410.21 428.10 4618555
20070927 434.52 442.82 429.97 436.84 4540554
20070928 442.82 447.77 436.99 441.74 3491535
20071001 440.85 444.80 430.27 438.92 2078006
20071003 395.38 453.70 395.38 445.79 4066679
20071004 434.92 449.74 434.92 446.73 2951193
20071005 447.32 448.76 435.02 435.02 1477974
20071008 440.60 459.92 439.86 448.16 3207959
20071009 451.72 468.52 443.71 464.57 2890896
20071010 470.50 485.33 463.38 475.44 3707328
20071011 469.22 476.43 436.89 441.34 3310241
20071012 438.08 439.86 425.03 436.80 3924335
20071015 437.14 444.75 433.93 437.88 4757358
20071016 439.86 451.42 438.43 444.01 4246456
20071017 416.14 459.13 412.78 451.23 6757363
20071018 454.69 465.46 449.84 456.76 2878857
20071019 457.65 466.55 444.70 454.69 2009009
20071022 448.76 454.14 439.51 439.91 2560176
20071023 453.70 470.40 452.96 458.15 3503169
20071024 476.43 482.36 454.74 457.65 5508435
20071025 458.64 463.88 449.00 456.27 3134713
20071026 455.67 470.90 449.74 470.01 1784920
20071029 474.45 482.36 466.79 477.42 3116199
20071030 479.40 492.25 466.55 475.94 3143717
20071031 467.78 476.43 465.06 471.49 1677276
20071101 472.48 476.43 459.88 467.54 2110784
20071102 464.57 471.49 453.70 456.17 1382774
20071105 459.63 462.59 443.32 459.63 3404935
20071106 460.12 460.62 443.91 446.88 1891653
20071107 446.78 451.73 423.99 429.94 3774937
20071108 431.92 445.49 417.31 431.03 1319956
20071109 429.64 430.93 417.06 421.02 141929
20071112 417.06 435.88 403.49 408.14 6394863
20071113 410.12 413.99 404.28 406.26 2824440
20071114 416.07 428.95 414.58 426.92 2354642
20071115 427.96 427.96 417.16 424.04 1157334
20071116 424.74 430.88 411.16 428.95 2117623
20071119 427.01 432.86 415.23 422.01 1662261
20071120 417.55 419.04 408.84 414.98 2042116
20071121 416.07 418.05 402.40 408.29 1952578
20071122 411.61 414.09 404.33 411.21 1221030
20071123 413.10 418.05 410.12 412.90 540762
20071126 416.07 426.37 416.07 423.00 1206494
20071127 414.29 425.97 414.29 423.00 2333141
20071128 425.97 427.86 419.29 420.43 1458957
20071129 428.06 437.76 418.05 423.99 2425505
20071130 427.86 438.26 423.10 436.87 1473695
20071203 436.38 445.79 436.38 440.83 2151945
20071204 443.81 447.67 434.00 436.03 1604116
20071205 438.85 442.82 432.91 433.90 845313
20071206 437.86 443.81 430.93 432.17 852682
20071207 440.54 442.32 430.33 440.09 5057241
20071210 445.79 450.15 433.90 434.40 3181078
20071211 437.86 440.78 434.99 437.96 3436267
20071212 432.91 434.64 424.14 426.22 1565151
20071213 428.95 432.91 415.57 417.06 1895342
20071214 417.06 420.63 404.23 407.60 3814407
20071217 411.12 413.99 398.34 402.40 3314628
20071218 401.21 406.61 397.25 401.21 2785172
20071219 406.16 408.04 398.73 401.21 2139932
20071220 405.91 425.97 403.14 424.19 3419409
20071224 428.95 455.69 428.95 454.16 6046401
20071226 455.69 456.68 441.08 454.70 2129434
20071227 455.69 459.66 435.88 442.82 3869725
20071228 445.49 450.49 435.88 446.98 1099089
20071231 447.72 455.69 440.93 447.08 861060
20080101 447.87 448.26 438.06 438.36 337055
20080102 437.96 445.79 429.19 432.41 1460573
20080103 431.18 440.34 420.03 422.61 1761792
20080104 425.88 430.33 416.46 420.23 1871822
20080107 416.07 416.07 406.95 409.83 3162706
20080108 414.53 423.70 411.12 421.91 1505594
20080109 425.97 435.78 421.57 422.01 2048880
20080110 426.97 428.75 413.59 415.82 1137549
20080111 401.56 422.66 401.56 407.20 2333746
20080114 401.75 418.05 394.27 395.36 3318565
20080115 400.22 401.21 381.45 385.36 2237445
20080116 378.42 382.78 369.01 378.47 3602523
20080117 377.53 381.35 366.64 366.64 2191717
20080118 366.54 376.29 361.58 368.52 4067274
20080121 366.54 382.04 326.02 381.40 4915212
20080122 346.82 376.39 302.14 348.70 3924740
20080123 366.54 398.04 359.11 386.60 3652390
20080124 396.26 406.21 389.32 396.31 5178173
20080125 397.49 408.14 388.33 404.18 4300962
20080128 391.30 399.23 386.50 396.26 2057561
20080129 394.32 403.09 390.86 392.29 1328133
20080130 394.22 397.25 380.55 393.18 1441999
20080131 395.96 407.15 374.46 395.26 5607694
20080201 396.26 423.70 396.26 413.99 4113810
20080204 423.00 437.71 421.02 430.93 3322603
20080205 430.93 435.88 420.63 435.88 1667207
20080206 425.97 425.97 397.74 402.20 2897120
20080207 402.30 408.14 384.57 385.26 1688405
20080208 389.02 411.96 387.84 405.96 2854824
20080211 407.15 433.40 397.25 418.10 3725575
20080212 424.98 495.32 398.24 419.09 3347738
20080213 416.12 433.50 401.21 428.95 2516255
20080214 435.88 441.82 429.99 435.88 2323450
20080215 416.07 435.68 413.10 433.01 2211300
20080218 433.45 439.84 420.08 423.99 639991
20080219 431.42 431.42 415.18 417.26 1418882
20080220 419.54 430.73 417.06 417.31 2778106
20080221 421.02 460.15 421.02 455.20 6700019
20080222 445.79 449.55 431.42 432.86 2172234
20080225 426.22 447.97 426.22 444.80 1473191
20080226 439.79 454.70 437.96 444.80 1662563
20080227 447.67 452.72 429.59 430.93 1809135
20080228 431.82 445.79 427.11 442.07 3053686
20080229 435.88 449.50 427.96 428.65 2030003
20080303 430.09 440.69 401.41 402.20 4535659
20080304 409.13 418.05 400.22 402.10 2350402
20080305 420.18 435.88 404.18 433.11 1760278
20080307 423.99 423.99 399.23 419.04 3075490
20080310 416.56 443.81 399.48 401.70 2223212
20080311 395.41 404.68 384.47 393.58 6027221
20080312 401.21 411.12 373.47 374.91 4317416
20080313 375.45 375.45 355.29 356.63 5790808
20080314 357.62 380.11 357.62 376.94 3333101
20080318 357.62 378.42 356.63 365.79 4163273
20080319 371.49 392.29 369.36 384.37 4404430
20080325 405.17 420.03 394.27 409.13 3202580
20080326 407.20 415.97 403.44 409.53 1452497
20080327 404.18 412.11 388.63 391.40 3130909
20080328 391.85 409.03 388.63 404.18 2148210
20080331 403.19 403.19 384.42 392.00 2921347
20080401 408.59 421.02 387.34 393.28 2535333
20080402 404.18 410.62 401.21 403.09 2311438
20080403 404.18 430.63 398.48 426.97 5525323
20080404 428.06 428.95 411.16 419.54 2595497
20080407 421.02 439.35 419.29 427.96 3062771
20080408 430.93 434.89 419.29 422.06 3011794
20080409 427.96 431.92 416.37 422.85 1243945
20080410 416.46 433.75 412.11 416.07 3878709
20080411 421.02 433.36 417.55 432.22 3426274
20080415 429.94 450.74 423.99 450.44 5472226
20080416 456.68 479.12 444.90 450.00 6147144
20080417 463.42 468.97 454.70 464.16 4178112
20080421 470.50 479.17 451.24 455.20 6904231
20080422 454.41 459.66 426.97 430.43 5397325
20080423 431.57 434.74 416.07 426.77 10679875
20080424 430.93 440.83 428.95 436.13 8666931
20080425 442.82 446.78 433.90 439.20 4352746
20080428 440.83 444.60 432.46 440.83 3713159
20080429 443.81 481.45 435.29 475.61 10529971
20080430 473.53 494.13 466.59 468.57 6795917
20080502 466.19 495.32 466.19 490.76 5133657
20080505 493.34 495.32 478.73 483.83 2185660
20080506 483.43 500.17 474.66 499.28 4520618
20080507 500.67 513.65 480.06 484.62 6611087
20080508 482.44 483.43 459.76 463.62 5436794
20080509 465.60 479.02 459.81 469.76 4992435
20080512 465.70 489.33 431.27 487.89 6169150
20080513 450.74 502.70 450.74 493.29 4791150
20080514 495.32 511.17 483.63 485.81 6751804
20080515 480.71 487.44 462.18 480.26 14883828
20080516 482.59 491.26 480.56 481.45 5542585
20080520 475.56 491.26 475.51 489.97 3162908
20080521 486.40 492.35 483.68 489.77 1667813
20080522 481.50 495.77 467.93 487.39 2165370
20080523 487.39 492.30 474.76 480.46 1730600
20080526 475.51 485.51 466.79 482.29 3311802
20080527 482.44 497.00 480.56 490.86 3407700
20080528 519.89 519.89 494.43 510.18 3930897
20080529 512.16 528.01 510.43 519.09 5249945
20080530 519.09 524.05 510.28 517.51 3421731
20080602 523.06 536.93 510.23 510.58 4997179
20080603 505.23 513.84 480.46 497.60 4575431
20080604 519.89 519.89 477.49 480.01 3174113
20080605 483.43 516.12 480.46 507.21 3939175
20080606 514.93 520.09 502.30 507.06 2676959
20080610 486.40 487.39 460.94 472.34 3787757
20080611 480.41 480.46 467.63 479.47 2168500
20080612 461.74 483.93 448.46 478.48 2361304
20080613 487.89 487.89 471.10 476.40 2049283
20080616 503.05 503.05 477.74 484.67 2664139
20080617 480.06 485.41 473.77 479.47 2277419
20080618 480.96 485.21 465.15 467.19 2159919
20080619 464.11 472.14 460.65 468.57 1839318
20080620 470.55 473.53 446.38 455.69 2786787
20080623 448.76 465.60 445.99 455.69 1538300
20080624 459.36 461.44 445.79 445.94 2034445
20080625 443.91 450.44 432.91 443.11 4363648
20080626 443.81 459.66 441.38 447.72 4229997
20080627 444.80 449.16 430.93 436.28 2740353
20080630 437.37 450.74 427.56 434.00 3032084
20080701 439.70 456.34 424.09 428.45 2639711
20080702 429.49 470.55 423.99 465.60 4002165
20080703 460.65 460.65 441.43 446.83 2523321
20080704 449.75 460.45 441.97 455.94 2500608
20080707 460.70 482.24 459.66 475.51 2484760
20080708 470.55 475.51 453.51 464.66 2909032
20080709 470.55 479.47 457.18 477.39 4214957
20080710 475.51 480.26 464.86 472.53 4330337
20080711 481.00 484.42 435.14 443.81 5828663
20080714 440.64 440.64 402.25 406.11 4107450
20080715 396.26 420.03 389.42 396.26 7707147
20080716 420.82 420.82 369.16 394.62 3068020
20080717 400.22 413.10 400.22 413.10 2390377
20080718 416.07 426.97 370.30 380.41 16981060
20080721 386.35 386.60 360.59 363.71 10877323
20080722 366.54 373.47 362.57 365.55 6997201
20080723 371.54 381.10 368.62 373.37 5865911
20080724 368.52 381.30 359.65 366.64 6025707
20080725 361.58 374.96 356.63 371.69 3509654
20080728 373.47 375.45 366.69 369.01 2380989
20080729 364.65 369.61 360.79 365.30 2115806
20080730 369.95 380.85 369.95 376.34 3647343
20080731 379.41 380.21 369.76 376.44 4322968
20080801 371.49 390.26 367.53 386.94 3768174
20080804 392.29 398.73 386.35 391.30 2312245
20080805 392.29 397.35 390.31 396.35 3595558
20080806 401.01 416.56 401.01 404.08 4690609
20080807 405.67 417.06 404.18 414.09 2977674
20080808 413.94 421.02 399.92 404.73 1565353
20080811 410.62 413.10 402.99 406.36 1167126
20080812 410.57 418.54 396.60 399.23 4582093
20080813 394.27 406.16 392.84 402.10 1510641
20080814 400.22 413.54 396.26 407.65 2497378
20080818 417.02 425.09 411.73 417.12 2734941
20080819 422.30 422.30 396.78 404.91 3034732
20080820 406.65 410.44 396.98 401.17 2838484
20080821 400.72 405.36 396.83 397.68 1649352
20080822 392.70 400.02 381.19 385.27 3729830
20080825 397.68 397.68 390.31 390.31 1745872
20080826 393.59 406.65 388.71 405.16 2291074
20080827 404.76 408.54 398.93 403.06 1622564
20080828 404.66 408.05 400.77 403.66 3213925
20080829 410.64 420.31 405.16 418.41 3135867
20080901 416.27 426.29 414.62 421.90 1591762
20080902 423.99 435.70 417.12 429.58 1923659
20080904 428.68 436.95 425.84 430.72 1966200
20080905 423.74 425.99 410.04 415.37 1620658
20080908 419.61 438.55 419.61 428.08 1580023
20080909 430.57 434.81 416.62 424.09 2052886
20080910 425.59 431.02 420.11 421.60 2989081
20080911 419.46 423.30 410.19 418.96 2074056
20080912 421.60 421.60 400.57 405.80 3157538
20080915 405.60 405.60 354.92 366.29 4266404
20080916 363.79 364.79 335.39 357.91 7329229
20080917 356.77 369.57 343.86 347.40 4140187
20080918 338.88 343.81 321.53 338.88 4129853
20080919 349.09 372.71 347.40 371.47 8712702
20080922 377.45 393.69 346.90 351.83 3499669
20080923 348.84 348.84 321.23 324.92 4697830
20080924 326.17 339.87 313.21 339.37 9109013
20080925 337.98 338.88 319.04 327.46 6656806
20080926 325.87 328.91 316.55 322.03 3705650
20080929 322.88 322.88 287.20 291.13 7028033
20080930 279.07 315.75 267.36 292.13 7654504
20081001 303.99 323.58 300.00 316.70 5755226
20081003 308.98 318.64 304.54 316.95 5415904
20081006 314.91 314.91 290.04 290.04 4539607
20081007 298.01 307.98 270.25 280.07 5140895
20081008 272.94 272.94 234.22 263.13 7896404
20081010 243.44 261.13 212.84 251.17 8858986
20081013 259.14 282.96 247.58 269.41 5162266
20081014 298.96 304.09 275.44 284.06 8096566
20081015 283.31 288.89 265.42 274.34 4096241
20081016 258.84 285.85 239.70 265.02 7358325
20081017 273.49 288.94 259.14 263.13 6303137
20081020 278.88 293.83 265.47 292.13 4194466
20081021 298.51 322.63 289.34 318.94 6891081
20081022 313.41 315.45 297.51 304.54 4636929
20081023 298.91 319.94 284.16 300.00 3990191
20081024 289.14 299.01 275.09 281.27 3613345
20081027 274.09 293.43 239.70 282.31 4601412
20081028 289.04 308.78 289.04 301.50 406343
20081029 309.00 314.00 275.85 280.00 7241800
20081031 285.25 310.00 285.25 306.00 5267400
20081103 311.25 339.70 295.15 300.00 3584800
20081104 295.10 301.70 273.30 277.00 4974700
20081105 285.90 294.70 266.70 273.90 8165600
20081106 270.00 283.60 262.00 272.00 4602000
20081107 265.15 280.60 263.05 277.05 3082700
20081110 283.25 298.90 279.25 297.90 2809900
20081111 261.35 297.70 261.35 265.50 2743800
20081112 267.00 274.00 251.10 267.80 4462100
20081114 282.00 282.00 257.30 262.45 4147500
20081117 289.70 289.70 247.00 250.00 3594600
20081118 250.00 250.00 236.00 241.80 3171900
20081119 249.00 249.00 230.10 233.20 3614200
20081120 226.90 239.90 218.60 237.50 3572500
20081121 235.05 247.50 231.15 242.20 4923900
20081124 235.25 246.00 222.60 230.00 5207100
20081125 231.90 248.85 231.90 233.50 3452800
20081126 220.05 239.35 220.05 236.05 2809700
20081128 231.85 250.00 230.00 244.45 3585900
20081201 243.45 251.70 234.30 235.25 2377900
20081202 220.45 236.50 220.45 233.20 3921400
20081203 230.05 237.85 225.30 228.25 4106400
20081204 230.15 235.00 227.50 233.00 2544500
20081205 225.10 237.00 221.50 224.95 2584300
20081208 228.25 233.40 220.20 225.00 3477000
20081210 227.40 237.95 226.00 235.10 2787700
20081211 232.05 237.00 216.65 223.50 6556300
20081212 213.55 223.00 212.55 222.50 3717000
20081215 225.00 230.00 223.95 225.00 3064900
20081216 222.10 231.85 222.10 227.20 2158100
20081217 214.90 215.25 151.00 159.55 81279296
20081218 166.30 178.40 165.00 169.20 36272400
20081219 172.90 173.00 159.30 163.25 18196600
20081222 162.70 168.50 159.40 162.50 9503800
20081223 162.90 162.90 138.00 139.45 30885300
20081224 129.15 140.00 114.55 138.50 87155104
20081226 135.50 143.90 133.30 135.75 25488000
20081229 135.00 159.25 129.10 149.80 73939400
20081230 147.50 162.40 142.00 162.00 42542300
20081231 164.80 175.90 162.60 175.05 52911400
20090101 175.00 183.25 173.25 182.40 23936000
20090102 184.00 185.90 173.55 177.00 32711300
20090105 178.00 181.00 161.60 166.10 24865400
20090106 167.50 180.50 161.10 178.20 20378700
20090107 179.00 188.70 30.80 41.05 330164096
20090109 36.00 36.00 6.30 22.75 215560896
20090112 28.50 39.90 28.50 34.70 117232496
20090113 32.00 39.00 30.10 31.40 68222600
20090114 32.00 34.85 28.35 29.90 56418400
20090115 27.00 27.00 19.00 20.45 100936304
20090116 21.00 28.40 21.00 24.60 115146704
20090119 25.20 26.70 23.00 25.60 45974300
20090120 24.00 27.50 23.00 26.60 80508800
20090121 24.00 29.35 24.00 27.90 70298096
20090122 28.50 30.00 28.10 29.60 54015200
20090123 29.25 39.35 27.50 38.85 202610592
20090127 41.00 54.40 41.00 46.65 104132496
20090128 47.85 56.10 47.10 55.60 164007504
20090129 57.00 60.00 39.00 49.40 211623200
20090130 52.15 54.40 45.50 53.50 72627200
20090202 55.00 59.20 52.25 57.25 69560000
20090203 58.90 60.90 50.80 54.40 73333104
20090204 55.95 56.25 48.35 49.80 53128200
20090205 50.85 51.50 45.30 46.30 37477300
20090206 48.00 49.50 46.75 47.30 35575400
20090209 50.00 50.00 44.50 46.25 26749700
20090210 46.00 46.90 43.30 44.20 22164400
20090211 43.00 48.25 41.10 46.90 53205000
20090212 46.25 48.90 45.60 46.15 34866800
20090213 47.00 48.00 46.10 46.35 21631300
20090216 47.95 50.30 47.60 49.35 42931400
20090217 48.90 51.20 48.10 50.05 46081400
20090218 48.00 51.00 48.00 48.05 20924200
20090219 48.50 48.50 45.40 45.85 20883900
20090220 47.00 49.95 44.55 46.00 32294300
20090224 47.00 47.00 43.35 43.95 20335200
20090225 44.00 46.15 43.75 45.15 24204400
20090226 45.40 46.25 44.80 45.00 18884100
20090227 45.00 45.00 38.70 43.00 37105900
20090302 42.50 42.50 39.00 40.25 15921700
20090303 40.35 40.80 38.90 39.55 16057300
20090304 40.05 40.05 37.60 37.95 16684100
20090305 38.40 38.75 34.80 35.00 19807500
20090306 37.00 42.15 35.65 42.15 54688100
20090309 48.50 50.30 43.00 48.30 77548496
20090312 51.00 52.90 46.35 46.85 74328496
20090313 46.00 49.40 42.75 45.50 49345000
20090316 45.00 46.70 43.60 45.15 25989600
20090317 46.05 46.05 43.25 43.40 16409600
20090318 43.50 45.80 42.50 43.65 31048900
20090319 43.90 45.15 43.90 44.50 15787600
20090320 44.40 46.00 43.30 44.00 20287700
20090323 44.00 44.80 42.10 42.25 16752600
20090324 42.75 43.35 41.35 41.50 15821000
20090325 41.90 41.90 39.60 40.40 21019300
20090326 40.50 44.80 39.50 42.25 19733000
20090327 43.30 44.40 42.50 42.65 13364100
20090330 42.30 42.30 39.00 39.40 15603700
20090331 40.10 40.20 38.10 38.40 11927200
20090401 38.95 42.50 38.05 39.75 15564100
20090402 40.50 41.65 39.75 40.00 16005500
20090406 41.50 46.80 41.25 45.15 62164600
20090408 44.00 47.00 43.15 45.65 31864300
20090409 46.80 48.75 45.00 47.30 50664600
20090413 50.00 56.00 47.20 48.50 117556496
20090415 49.10 49.10 45.45 47.65 28358100
20090416 48.00 48.30 44.50 44.85 22775600
20090417 44.10 46.90 44.10 45.85 16370400
20090420 46.00 48.30 45.10 47.80 23115200
20090421 47.00 50.10 47.00 48.95 27826900
20090422 49.70 50.00 46.50 46.90 15622800
20090423 46.00 47.80 45.90 47.15 12918700
20090424 47.40 47.85 46.50 46.95 9580900
20090427 46.55 48.60 46.30 48.30 11628100
20090428 48.40 48.45 46.15 46.30 7401100
20090429 46.90 47.20 46.40 46.65 6385800
20090504 47.25 48.00 45.15 45.50 15009200
20090505 46.00 46.80 45.15 45.50 10363200
20090506 45.50 46.40 45.05 45.20 12214100
20090507 45.75 46.40 45.25 45.50 8465100
20090508 45.50 46.05 45.10 45.30 9382800
20090511 45.85 45.85 45.05 45.25 7299300
20090512 45.00 45.50 44.55 44.90 5667600
20090513 45.30 45.30 44.30 44.35 5201400
20090514 44.00 44.45 43.50 43.85 5927800
20090515 44.00 44.90 43.80 44.85 5969900
20090518 46.15 47.95 46.15 47.05 104800
20090519 47.95 49.00 44.00 45.50 12273100
20090520 45.10 47.75 45.00 46.00 10409400
20090521 46.70 50.35 45.65 48.00 34358100
20090522 48.20 56.40 47.60 53.55 98892304
20090525 53.00 56.80 53.00 54.20 44415000
20090526 55.00 57.95 50.80 52.55 51681500
20090527 54.00 55.70 53.40 53.85 23861400
20090528 54.40 54.70 52.45 52.70 16675000
20090529 53.05 55.20 53.05 53.50 19431300
20090601 54.40 57.15 52.75 56.40 54104200
20090602 58.00 64.60 57.00 62.75 127367104
20090603 65.20 68.50 63.50 68.35 97548600
20090604 70.00 76.45 68.00 165.00 75903696
20090605 70.00 72.15 65.60 66.80 57141100
20090608 65.05 68.85 60.20 60.20 31839700
20090609 61.00 66.80 58.20 66.80 24131100
20090610 73.50 73.50 73.50 73.50 3454900
20090611 80.85 80.85 80.85 80.85 5358800
20090612 88.95 88.95 75.00 79.90 133964800
20090615 77.40 80.70 75.05 76.90 31919100
20090616 75.90 80.55 73.55 80.55 31495700
20090617 84.60 84.60 76.60 77.40 48253800
20090618 77.25 81.35 75.00 78.25 47560600
20090619 80.00 80.85 75.50 77.40 26439400
20090622 79.40 80.35 76.50 76.85 14261300
20090623 74.80 75.70 73.15 73.15 19428300
20090624 74.40 76.85 70.75 75.30 28330700
20090625 76.30 76.30 72.75 72.95 13261900
20090626 74.00 74.70 72.10 72.75 12394200
20090629 73.05 74.40 72.25 73.50 9859900
20090630 73.90 75.20 70.40 71.00 14447500
20090701 71.25 74.40 70.30 73.80 13348200
20090702 74.05 76.95 73.50 76.95 26445900
20090703 77.25 79.85 76.55 77.45 21218200
20090706 77.85 78.30 73.75 165.00 8923200
20090707 73.00 75.50 69.35 71.00 13763600
20090708 70.45 75.85 66.60 70.60 23944100
20090709 71.00 74.70 70.00 73.20 24535100
20090710 74.90 79.40 73.30 73.85 38309500
20090713 74.00 76.50 72.25 72.55 18598100
20090714 74.60 75.40 73.60 74.95 13777300
20090715 75.95 77.90 73.00 77.05 25011400
20090716 79.10 83.35 77.70 82.85 64591100
20090717 83.55 90.40 83.10 90.00 68289296
20090720 91.05 98.25 90.60 96.20 71925296
20090721 97.50 97.70 92.80 94.25 52570800
20090722 94.30 97.40 90.50 91.80 45169900
20090723 93.50 107.00 93.00 105.00 113963296
20090724 105.10 109.70 103.85 104.75 87313000
20090727 104.00 107.95 99.75 103.70 39145100
20090728 105.00 105.70 103.00 103.20 24784800
20090729 102.00 105.20 99.00 101.40 33121100
20090730 101.70 104.60 100.40 103.55 26303500
20090731 105.25 107.15 103.70 104.35 34725200
20090803 104.00 105.10 102.20 103.50 12367000
20090804 105.00 109.70 103.60 106.80 41445000
20090805 108.90 114.55 107.80 112.80 68570096
20090806 113.50 113.50 107.10 107.80 38545300
20090807 105.00 106.90 102.00 102.80 25676100
20090810 104.50 105.80 98.20 101.70 42759300
20090811 102.05 104.80 101.15 104.55 19872800
20090812 102.40 103.10 99.70 101.90 27933700
20090813 104.30 106.70 104.05 105.35 25509600
20090814 105.90 106.40 103.10 103.30 11103900
20090817 101.55 106.10 99.90 100.70 25569900
20090824 100.90 102.20 99.60 101.20 14873000
20090825 101.20 108.70 100.70 108.25 44086300
20090826 109.00 111.90 108.55 109.85 34602200
20090827 108.85 115.45 107.10 114.80 47200100
20090828 116.00 116.40 111.20 112.90 33527100
20090831 111.90 124.35 110.60 121.40 88739104
20090901 122.90 128.65 121.35 122.60 61014100
20090902 120.80 123.65 117.60 120.95 41078100
20090903 122.00 123.90 118.65 119.80 18407800
20090904 120.75 122.75 118.55 119.80 17180500
20090907 121.45 122.70 120.85 121.50 14690300
20090908 122.70 124.80 121.10 121.75 16932700
20090909 122.50 123.45 121.00 122.85 12686200
20090910 124.00 125.00 120.20 121.40 12902700
20090911 122.35 122.40 118.10 119.50 11442300
20090914 118.80 120.30 116.50 118.50 12513100
20090915 119.00 121.20 118.00 118.95 10713100
20090916 121.30 121.50 120.00 120.05 9127200
20090917 121.25 122.75 118.75 119.05 10758300
20090918 119.25 120.55 118.55 119.85 6274200
20090922 115.15 123.30 115.15 121.10 10834100
20090923 121.25 121.60 118.05 118.30 5824400
20090924 117.15 117.90 115.70 117.10 8316700
20090925 117.00 122.35 116.40 120.10 17679000
20090929 121.30 122.70 119.60 120.45 9234100
20090930 121.10 121.20 118.65 119.20 6254900
20091001 119.00 119.90 117.25 117.60 7932600
20091005 116.00 117.75 111.60 112.90 10704800
20091006 115.95 115.95 112.10 114.60 8369300
20091007 115.40 115.45 111.25 111.30 6665600
20091008 112.70 112.70 106.25 108.90 14444900
20091009 110.00 111.30 107.00 107.50 6828700
20091012 108.90 109.20 105.60 108.00 8639700
20091014 109.40 109.70 107.80 109.00 5521000
20091015 110.00 118.40 108.50 116.80 26469000
20091016 116.70 117.80 114.25 115.00 9133300
20091020 116.10 119.30 114.60 115.65 9210900
20091021 116.10 117.65 113.80 114.00 8644200
20091022 114.70 114.70 111.65 112.15 5252600
20091023 112.60 113.50 108.40 110.50 7286000
20091026 111.35 114.70 108.70 109.05 9131300
20091027 108.50 110.80 104.00 108.35 11155500
20091028 106.00 108.00 104.55 106.45 9260600
20091029 100.20 103.90 100.00 100.50 9344100
20091030 104.00 112.50 101.50 101.95 9173500
20091103 100.50 104.60 97.80 98.40 10121100
20091104 101.80 106.10 101.00 103.10 9922500
20091105 104.10 104.20 100.60 102.45 6540300
20091106 104.15 105.30 103.00 103.90 6045800
20091109 104.80 116.00 104.00 115.90 31039500
20091110 117.40 118.00 112.00 112.30 17394500
20091111 113.00 119.30 111.05 118.30 25068500
20091112 118.75 120.60 116.10 116.95 25989500
20091113 114.10 114.85 109.35 110.15 34404500
20091116 111.30 112.25 106.70 107.25 17117900
20091117 107.55 108.50 104.25 104.90 21744600
20091118 103.80 105.55 101.70 103.40 21850000
20091119 103.00 105.20 100.00 101.40 14889100
20091120 100.55 105.00 99.35 104.50 18642100
20091123 105.40 105.40 103.20 103.65 9523300
20091124 104.00 105.90 101.10 101.70 14078300
20091125 100.85 101.50 88.10 91.15 83928496
20091126 88.45 94.50 82.35 92.50 80801104
20091127 90.00 92.90 88.20 89.75 28993700
20091130 91.95 92.35 89.75 89.75 15494600
20091201 91.00 93.50 90.55 92.10 14716800
20091202 92.90 93.45 91.00 91.30 8206500
20091203 93.00 98.15 92.60 96.25 33677500
20091204 94.00 99.70 94.00 98.00 23962400
20091207 97.90 101.25 96.80 97.15 24730400
20091208 97.00 102.35 97.00 102.15 20479700
20091209 100.40 103.85 100.00 102.60 16026500
20091210 106.70 113.80 105.55 107.90 37208900
20091211 109.00 110.80 105.70 106.45 14589300
20091214 106.50 107.45 105.00 105.10 11389200
20091215 105.95 106.35 102.95 104.20 10376400
20091216 105.00 106.00 99.50 100.10 15487600
20091217 101.00 101.90 98.50 99.10 11610400
20091218 99.00 100.20 96.30 96.45 11789000
20091221 96.65 98.40 96.10 96.40 6495700
20091222 97.70 97.70 96.65 96.95 4769600
20091223 97.70 100.80 96.90 98.90 11111400
20091224 99.45 100.50 98.75 98.95 9636300
20091229 99.70 101.30 99.15 99.60 12068200
20091230 100.20 101.15 99.30 99.50 6417000
20091231 100.00 100.90 97.90 98.20 8379600
20100104 98.40 100.50 98.20 100.00 9856300
20100105 100.50 107.75 99.90 106.20 49634600
20100106 107.45 110.00 106.35 109.90 28205100
20100107 110.00 111.65 107.65 107.80 24276500
20100108 108.60 113.50 107.20 112.85 44875100
20100111 113.10 115.25 112.10 113.35 21208800
20100112 113.00 117.25 113.00 115.05 30182600
20100113 113.70 117.40 113.55 116.70 23398300
20100114 117.00 120.90 117.00 118.15 29351100
20100115 119.00 120.15 115.65 116.75 21165100
20100118 116.00 118.65 115.65 116.75 12472100
20100119 117.00 117.40 110.00 110.25 27929300
20100211 97.00 99.65 97.00 98.10 6446100
20100215 98.10 99.00 96.55 97.05 4142400
20100216 97.75 98.20 96.30 97.15 4323100
20100217 97.85 101.80 97.60 101.60 16013600
20100218 101.60 103.35 99.80 100.35 11699300
20100219 98.20 100.80 98.20 99.90 7727900
20100222 102.35 103.00 96.25 96.70 9198700
20100223 98.50 98.50 96.10 96.85 5629800
20100224 95.00 97.20 94.95 95.60 3977300
20100225 96.00 96.50 95.00 95.60 4031600
20100226 96.00 97.60 93.00 95.40 10264200
20100302 96.70 97.95 96.25 96.95 4513100
20100303 97.80 98.65 96.85 98.35 5102100
20100304 98.25 99.75 96.70 98.30 8437100
20100305 99.00 101.50 98.60 100.25 15760200
20100308 102.00 102.65 99.80 100.60 10236400
20100309 101.00 101.10 98.15 98.50 8579500
20100310 98.00 99.20 97.00 98.05 5559800
20100311 98.65 99.40 97.40 98.45 5011200
20100312 99.15 100.40 98.05 98.55 8547400
20100315 98.75 98.75 96.40 96.65 4482600
20100316 97.00 98.35 96.70 98.05 5393300
20100317 99.00 99.80 97.50 97.75 8316100
20100318 98.00 98.40 97.65 97.80 4074900
20100319 98.20 98.80 96.50 96.75 5679800
20100322 97.50 99.00 95.50 96.80 5692900
20100323 97.30 97.80 95.15 95.40 5095300
20100325 95.85 96.70 95.15 95.40 4717600
20100326 95.95 96.20 93.80 94.05 4982500
20100329 94.50 94.90 93.00 93.60 4908500
20100330 93.95 96.80 93.30 94.20 7523700
20100331 94.85 95.30 92.20 92.50 6499100
20100401 93.00 94.30 92.70 93.40 3887300
20100405 75.85 95.10 75.85 94.05 4595600
20100406 94.90 97.80 93.90 97.20 9238600
20100407 97.60 98.25 96.00 96.50 8328300
20100408 96.00 97.35 94.55 94.90 5088500
20100409 95.10 95.75 94.35 94.70 2735700
20100412 95.00 95.40 93.60 93.80 4555300
20100413 94.10 96.70 93.60 95.40 10541900
20100415 96.05 97.20 94.20 95.10 6499600
20100416 94.50 94.85 93.35 93.50 3268900
20100419 92.10 92.75 90.90 91.75 4259300
20100420 91.80 93.00 91.80 92.70 3370400
20100421 93.00 94.80 92.60 92.85 4741600
20100422 93.10 93.70 92.70 92.80 2576700
20100423 93.25 94.10 92.40 92.55 2513200
20100426 93.10 93.50 92.05 92.25 2340000
20100427 92.30 92.85 91.00 91.60 2995700
20100428 90.50 92.25 90.00 90.15 6516900
20100429 90.60 91.45 90.50 90.70 2297200
20100430 91.45 95.80 91.00 95.35 9522200
20100503 94.90 96.40 93.20 94.15 5925100
20100504 94.50 94.90 91.75 91.85 6393800
20100505 91.00 91.60 89.00 91.30 4604300
20100506 90.45 92.30 90.00 90.95 4463100
20100507 89.10 90.00 87.35 88.30 4059400
20100510 89.30 92.40 89.30 91.60 3594400
20100511 91.60 92.10 89.10 89.30 3099900
20100512 89.00 90.95 72.95 88.45 5900700
20100513 89.90 90.40 88.10 88.20 3205300
20100514 88.40 89.35 87.80 88.00 3052200
20100517 87.00 87.50 85.55 87.25 3187800
20100518 87.50 87.70 86.20 86.70 2320900
20100519 86.00 86.00 83.65 84.20 4074700
20100520 84.20 85.40 83.05 83.70 2843300
20100521 82.20 82.90 79.80 81.65 3397100
20100524 83.00 84.40 82.15 82.30 3279900
20100525 82.40 83.70 81.20 82.40 3751700
20100526 82.40 86.90 82.15 86.40 5155900
20100527 86.00 86.45 83.90 84.85 3174500
20100528 85.60 87.90 85.15 87.20 3832200
20100531 87.20 87.90 86.10 86.65 2277800
20100601 86.50 88.20 82.70 83.75 4556800
20100602 84.35 86.20 83.40 85.80 3387100
20100603 83.10 90.20 83.10 89.50 8937000
20100604 90.50 90.85 88.60 88.95 7086200
20100607 86.00 87.90 85.70 87.00 3241600
20100608 87.90 88.85 85.85 86.05 2964400
20100609 86.10 87.40 85.90 85.90 1872300
20100610 86.20 86.75 85.00 86.10 2154500
20100611 87.00 87.65 85.60 86.05 2510500
20100614 86.95 89.60 86.55 89.20 4953700
20100615 88.00 88.50 86.45 87.35 5224700
20100616 88.00 88.85 86.45 86.75 3275800
20100617 87.30 88.40 85.75 86.85 2470500
20100618 87.20 87.75 85.70 86.05 1950800
20100621 87.00 87.40 85.80 85.85 1804500
20100622 86.20 86.20 85.00 85.10 1628000
20100623 85.20 94.70 84.55 93.80 43305100
20100624 94.05 94.65 90.30 91.00 13115600
20100625 90.80 93.30 90.30 91.05 8838800
20100628 91.80 92.55 91.15 91.35 3056700
20100629 91.00 94.60 90.80 91.10 11442600
20100630 90.10 91.90 90.00 91.15 4715200
20100701 90.90 93.40 90.20 92.10 7965500
20100702 92.30 92.80 90.60 90.80 4220800
20100705 91.75 92.90 90.50 91.85 4147400
20100706 91.50 92.40 91.20 91.30 2324100
20100707 91.50 93.60 91.05 91.45 5918500
20100708 92.70 93.10 91.30 91.45 3379200
20100709 92.50 93.10 90.75 90.90 5633200
20100712 92.00 92.40 89.35 90.55 7300500
20100713 91.40 92.50 90.55 91.20 6955400
20100714 92.45 92.45 90.10 90.20 3014500
20100715 90.80 91.00 89.50 90.10 2659300
20100716 89.80 90.75 89.35 89.40 2446100
20100719 89.30 90.90 88.80 89.95 3106300
20100720 90.70 90.90 88.70 88.80 2839700
20100721 89.70 90.15 89.20 89.95 2265100
20100722 89.40 89.90 88.90 89.20 1640700
20100723 90.00 91.70 89.60 91.20 5320000
20100726 91.10 93.10 90.20 91.00 6605300
20100727 91.90 92.75 90.30 90.45 4064400
20100728 91.00 92.80 88.60 89.15 7308300
20100729 88.00 89.70 86.65 87.40 3131600
20100730 88.00 88.70 86.00 86.45 3147700
20100802 87.00 87.60 86.70 87.05 2018700
20100803 87.10 89.15 87.00 88.10 3971500
20100804 88.40 89.20 87.15 88.10 3419600
20100805 88.50 89.00 87.30 87.40 1933800
20100806 87.50 88.55 86.50 86.55 2257500
20100809 86.50 87.30 86.05 86.20 1930100
20100810 86.30 86.90 85.65 86.30 1959400
20100811 86.05 91.00 85.95 86.75 6539000
20100812 86.95 88.40 85.90 86.30 2799200
20100813 86.95 86.95 85.50 85.85 2057700
20100816 86.40 86.50 83.25 83.60 2417600
20100817 85.65 87.90 85.25 85.55 4254300
20100818 86.40 87.40 83.85 84.90 5244800
20100819 85.80 86.50 84.05 85.25 2807600
20100820 84.90 85.05 84.10 84.40 1642100
20100823 84.60 85.75 84.10 84.70 1703900
20100824 85.00 85.20 83.25 83.35 2103700
20100825 83.60 84.10 82.40 82.50 1637500
20100826 83.10 83.20 81.30 81.75 2269900
20100827 81.80 82.20 80.10 80.20 2107000
20100830 81.25 82.50 80.50 81.05 2664000
20100831 80.55 80.90 78.50 79.90 4363800
20100901 80.00 80.50 78.90 79.20 2133900
20100902 80.45 84.35 79.60 82.60 8767500
20100903 83.50 92.25 83.05 91.80 37593000
20100906 92.80 94.50 91.65 93.80 16038100
20100907 94.00 96.75 92.70 93.95 19213600
20100908 94.50 95.50 92.55 93.70 7076800
20100909 94.05 94.60 91.25 91.70 6603600
20100913 93.00 93.65 91.25 91.60 3736000
20100914 91.75 92.80 89.60 89.85 4208100
20100915 90.20 94.55 89.15 91.75 12615200
20100916 92.80 93.10 90.00 90.15 4896300
20100917 90.35 92.65 90.30 92.00 4603900
20100920 92.10 92.85 91.25 91.75 3620300
20100921 93.00 98.65 92.70 95.25 34829200
20100922 96.50 109.35 96.00 107.70 112727400
20100923 109.70 113.85 105.60 107.00 70725696
20100924 108.00 108.00 99.70 100.30 46258700
20100927 90.00 99.60 88.10 96.00 60450500
20100928 96.30 102.70 96.00 99.15 51119700
20100929 100.00 102.70 98.30 98.80 37075000
20100930 99.50 101.00 89.80 90.10 47702100
20101001 90.50 91.90 87.50 91.40 33361600
20101004 91.30 92.70 88.65 88.80 14160700
20101005 89.10 89.10 87.00 87.05 9767800
20101006 88.00 91.15 86.75 88.05 14947900
20101007 88.60 89.30 85.70 86.00 9600300
20101008 86.70 87.60 84.05 84.20 10376200
20101011 85.00 86.25 85.00 85.25 7302500
20101012 85.40 86.85 84.85 85.00 8115800
20101013 85.00 86.75 85.00 85.90 6084500
20101014 86.80 88.40 86.35 86.65 12311900
20101015 87.40 87.70 83.15 83.90 8388300
20101018 85.10 85.10 82.55 82.90 5336000
20101019 83.50 83.75 81.70 81.80 5580600
20101020 81.50 82.40 80.10 81.20 5337700
20101021 81.50 81.80 80.60 80.85 6217100
20101022 81.60 83.80 80.50 80.95 12544500
20101025 82.40 82.40 81.10 81.40 4513200
20101026 82.70 83.40 80.50 80.90 9184600
20101027 81.05 81.70 80.10 80.25 5697900
20101028 81.90 81.90 79.65 79.95 5302300
20101029 80.00 80.50 78.40 78.85 6137000
20101101 79.50 80.10 79.35 79.80 3276000
20101102 79.00 80.35 78.90 78.95 3446100
20101103 79.50 82.60 79.25 81.00 7118100
20101104 81.95 83.20 81.00 82.90 7987400
20101105 83.80 84.00 83.20 83.60 2116100
20101108 84.15 87.65 84.00 86.30 13829200
20101109 86.95 89.35 86.75 89.20 14298800
20101110 89.00 90.70 88.10 89.50 9661500
20101111 90.45 90.50 86.35 87.05 8592800
20101112 87.30 88.55 85.05 86.30 7181700
20101115 86.50 88.35 81.00 84.50 11422000
20101116 77.00 78.30 72.30 74.40 31922300
20101118 76.40 76.40 71.10 72.05 11157900
20101119 72.30 73.00 69.00 69.65 7276200
20101122 70.00 71.00 68.20 68.90 6226300
20101123 68.00 71.60 66.85 69.70 12970500
20101124 70.00 70.70 66.85 67.00 5922600
20101125 68.05 68.40 63.50 64.10 7748300
20101126 64.00 64.80 59.55 61.90 10932000
20101129 61.70 62.80 60.05 60.65 5569100
20101130 60.75 63.40 60.30 62.55 6550700
20101201 62.90 67.20 62.90 65.60 9639400
20101202 66.10 66.90 65.40 66.10 6718100
20101203 66.45 66.50 64.00 64.10 3802200
20101206 64.20 66.40 64.00 64.80 4811100
20101207 65.80 65.80 63.00 64.00 4316300
20101208 63.95 64.35 62.35 62.50 4495100
20101209 63.05 63.05 59.70 59.95 5449500
20101210 59.10 60.95 59.00 60.05 5930300
20101213 60.55 61.45 60.00 60.80 4794000
20101214 61.70 62.80 60.70 62.50 6420700
20101215 63.40 66.70 62.00 66.10 12281700
20101216 66.70 66.80 63.25 63.95 8755300
20101220 64.50 64.90 63.10 63.15 4098000
20101221 64.30 70.80 63.40 68.60 32861800
20101222 69.00 69.60 67.10 67.25 11470100
20101223 68.00 68.90 66.50 66.75 5173500
20101224 66.05 67.45 65.75 66.70 4708300
20101227 66.50 68.40 66.50 67.05 6059700
20101228 67.50 68.20 66.85 67.55 5119600
20101229 67.45 67.90 66.70 66.80 3360800
20101230 66.65 67.25 65.80 66.00 4879900
20101231 66.50 67.80 65.70 66.00 6681500
20110103 66.90 68.30 66.40 67.40 5626800
20110104 67.30 72.80 67.00 71.90 29304900
20110105 72.30 73.90 70.80 71.25 17683100
20110106 72.10 73.00 71.15 71.95 11552000
20110107 72.00 72.45 69.50 69.90 7560700
20110110 70.00 72.10 67.70 70.15 13884600
20110111 70.45 71.20 67.40 68.00 5730700
20110112 68.50 69.75 67.10 68.40 4684200
20110113 68.90 69.75 67.60 68.00 3991700
20110114 68.70 68.70 65.35 65.60 4266200
20110117 66.40 66.90 65.00 65.10 3323400
20110118 66.00 66.60 65.15 65.35 2645300
20110119 66.40 67.70 65.85 66.55 4755400
20110120 66.10 67.75 65.25 67.30 5568000
20110121 66.80 67.85 66.10 66.15 3284700
20110124 67.00 67.00 65.25 65.50 2506600
20110125 66.05 66.50 64.85 65.25 2734400
20110127 65.80 65.95 64.50 64.80 2787700
20110128 64.80 64.85 61.35 62.25 3762600
20110131 61.80 61.80 59.90 60.05 4593200
20110201 60.20 62.45 58.60 58.80 6605200
20110202 59.50 61.10 59.50 60.55 3663600
20110203 60.45 61.60 60.15 61.50 2909100
20110204 61.50 61.55 59.85 60.00 4284400
20110207 60.35 61.40 59.80 60.30 1933900
20110208 60.00 60.85 59.45 60.15 3445700
20110209 60.00 60.20 56.40 56.80 4958600
20110210 57.00 57.90 54.20 55.50 5815300
20110211 56.10 59.30 54.35 57.75 6089600
20110214 59.80 66.10 58.10 64.70 17325200
20110215 64.90 66.85 63.85 64.55 7542000
20110216 65.35 65.35 62.10 62.65 4553100
20110217 63.55 66.15 63.10 63.25 11788200
20110218 63.85 65.50 61.70 61.95 5646400
20110221 62.50 62.50 59.95 61.00 4835300
20110222 60.50 62.90 60.25 62.45 5751800
20110223 63.00 63.95 61.75 62.35 3758500
20110224 62.75 62.75 59.75 60.25 4930700
20110225 60.50 62.45 60.30 62.40 4309600
20110228 62.70 63.35 61.20 61.90 4124100
20110301 62.15 63.35 61.60 63.20 2734000
20110303 62.05 63.75 62.05 63.40 3048000
20110304 63.90 64.95 63.05 63.60 4640600
20110307 62.90 63.35 61.85 62.25 2554400
20110308 62.70 65.95 62.60 65.00 11042400
20110309 65.30 66.50 64.10 65.10 7912400
20110310 65.40 65.80 64.55 65.05 2805400
20110311 67.80 67.80 64.05 66.70 9917800
20110314 66.50 67.65 66.15 66.80 3436400
20110315 66.00 69.75 63.20 67.15 12257800
20110316 67.80 68.95 67.20 67.40 3674900
20110317 67.00 68.65 66.60 67.45 3330100
20110318 67.60 68.20 66.85 67.15 2755300
20110321 67.50 67.80 66.50 67.20 2012800
20110322 66.70 67.85 64.80 67.35 4322100
20110323 70.50 70.50 66.50 66.90 2101400
20110324 67.20 67.75 66.35 66.65 2210800
20110325 67.25 67.75 66.50 67.10 2612200
20110328 66.00 66.90 65.10 65.25 2369100
20110329 65.50 66.85 64.85 65.75 3627700
20110330 65.60 67.20 65.60 66.20 2620900
20110331 66.10 66.95 64.70 65.40 2432900
20110401 66.00 66.75 65.60 66.35 1769100
20110404 67.05 68.30 66.40 67.20 2325500
20110405 67.45 71.30 66.80 71.15 6946100
20110406 71.05 77.15 70.50 75.30 25183500
20110407 76.90 77.20 75.20 76.20 7961900
20110408 76.00 78.40 74.50 77.20 11738000
20110411 77.80 78.90 76.30 76.80 5058800
20110413 76.00 76.80 75.60 76.25 4193400
20110415 77.00 78.15 76.40 77.65 6250400
20110418 77.05 77.95 73.50 73.90 3192300
20110419 74.70 74.70 72.15 72.65 2777000
20110420 73.80 75.05 73.05 74.10 2418300
20110421 74.65 75.20 73.55 73.80 2293500
20110425 73.50 74.20 72.50 72.55 1324600
20110426 72.90 75.40 72.00 74.40 7179100
20110427 74.60 74.90 73.00 73.05 2006300
20110428 73.50 75.00 73.25 74.85 3122000
20110429 75.00 76.80 73.50 75.70 5164400
20110502 75.45 76.25 74.60 75.15 2624700
20110503 75.05 75.50 73.10 73.80 2133600
20110504 73.55 74.00 71.85 72.40 1918600
20110505 72.70 72.75 68.85 69.35 2053500
20110506 70.10 71.10 68.70 71.05 1885800
20110509 70.50 72.35 70.10 72.30 1688400
20110510 71.90 74.65 71.10 74.30 3299300
20110511 74.70 78.10 74.40 77.40 8908900
20110512 77.00 78.50 76.10 77.15 6047000
20110513 76.65 77.80 75.50 75.85 1990900
20110516 75.45 75.65 73.80 74.10 1295400
20110517 74.50 75.40 73.90 74.60 1864700
20110518 74.90 77.50 74.55 77.25 6150700
20110519 77.30 78.00 75.65 76.15 3020300
20110520 76.40 78.25 76.05 76.95 3422100
20110523 76.90 78.00 72.30 73.80 16351600
20110524 73.65 84.00 72.05 82.20 16123100
20110525 81.40 83.35 77.80 78.05 10750600
20110526 78.50 80.75 77.20 78.05 5747600
20110527 78.00 79.90 78.00 78.15 3636500
20110530 77.90 82.30 77.90 81.25 10111000
20110531 80.30 85.80 80.30 84.75 14096600
20110601 85.00 89.65 85.00 88.60 16164200
20110602 87.90 88.70 86.60 87.40 7488700
20110603 87.65 91.65 87.60 89.40 18726400
20110606 89.85 93.35 88.80 89.90 14833500
20110607 90.25 90.90 87.55 88.55 6800700
20110608 89.00 89.80 87.80 88.30 4384900
20110609 88.60 88.80 86.00 86.20 4345300
20110610 86.70 87.75 84.25 84.70 5201100
20110613 84.75 87.10 82.60 86.90 7113800
20110614 87.20 88.35 86.25 86.30 4168500
20110615 86.75 88.10 85.55 85.80 3788800
20110616 85.75 86.50 84.75 85.05 2753100
20110617 85.40 86.20 82.90 83.00 3255400
20110620 83.60 84.15 78.10 81.80 5932400
20110621 82.45 84.85 81.25 84.80 5364100
20110622 85.00 85.75 83.10 83.25 2871000
20110623 83.60 84.10 81.35 82.00 2419700
20110624 82.50 84.50 82.50 83.65 2931000
20110627 82.20 85.15 82.20 84.60 2694300
20110628 84.80 86.10 84.20 84.25 3712800
20110629 84.75 85.15 83.25 83.45 2358200
20110630 84.25 85.15 83.10 84.00 2981600
20110701 84.40 85.85 84.00 84.50 2845600
20110704 85.10 90.90 84.50 90.70 15051600
20110705 90.55 94.10 89.55 90.80 13506400
20110706 90.90 91.90 89.65 90.15 6042300
20110707 91.25 92.90 89.80 91.00 8137400
20110708 92.05 92.40 88.80 88.95 4534400
20110711 88.80 90.35 88.15 88.20 3737700
20110712 88.20 88.25 85.25 85.45 4900000
20110713 86.10 87.15 86.05 86.15 1977300
20110714 85.95 88.15 85.30 87.05 3599400
20110715 87.00 87.80 86.00 86.00 1915000
20110718 86.85 87.25 85.60 86.30 2624400
20110719 86.50 87.20 86.10 86.25 2101000
20110720 87.50 90.65 86.45 88.65 11308300
20110721 86.70 89.35 85.70 86.00 3080500
20110722 86.30 87.65 86.30 87.15 2671300
20110725 86.50 88.40 86.20 87.70 2448600
20110726 87.80 88.40 86.00 86.60 3359500
20110727 86.25 87.75 85.65 85.75 3074900
20110728 85.20 87.95 84.20 87.40 4535800
20110729 87.50 87.50 83.45 84.35 4496100
20110801 84.90 86.50 84.75 85.00 1769600
20110802 85.15 85.20 82.25 83.00 2230400
20110803 82.55 82.55 78.00 78.20 4953800
20110804 78.85 80.65 78.35 78.70 2791900
20110805 75.30 77.00 71.80 74.30 4592600
20110808 70.00 76.75 68.00 73.50 9278200
20110809 70.00 73.95 68.60 70.75 5184500
20110810 74.00 81.80 74.00 78.30 13822400
20110811 77.10 77.90 74.65 74.70 4418700
20110812 75.50 77.20 73.55 73.80 3153700
20110816 76.10 76.10 72.00 72.95 4239300
20110817 73.80 75.00 70.85 71.35 3439200
20110818 71.50 72.25 68.00 68.10 3916900
20110819 68.10 68.10 63.80 67.25 4954600
20110822 66.25 69.50 65.10 68.15 4935700
20110823 65.10 67.50 63.95 65.65 6664000
20110824 66.00 67.50 65.60 66.45 3609900
20110825 68.50 68.50 65.80 67.10 3512600
20110826 60.00 67.25 60.00 63.65 3320200
20110829 63.00 66.50 63.00 65.70 2096400
20110830 66.95 67.90 66.00 67.30 3496200
20110902 66.90 68.40 65.10 65.95 3445800
20110905 64.90 77.80 63.95 75.30 13350400
20110906 75.50 79.40 72.10 74.35 10940000
20110907 74.20 75.50 71.60 71.70 6274300
20110908 72.15 74.35 71.00 71.40 6367300
20110909 72.10 72.25 69.10 69.35 3014100
20110912 69.60 69.60 67.05 67.50 4322000
20110913 68.85 68.85 65.75 65.90 5409600
20110914 66.85 68.20 66.30 67.00 3535600
20110915 67.70 68.80 67.30 68.15 4030500
20110916 69.55 71.30 68.60 71.00 8014800
20110919 71.00 71.00 67.50 67.90 3906500
20110920 68.75 69.75 68.25 69.55 2700800
20110921 69.30 70.85 69.10 69.65 3739900
20110922 67.10 71.80 67.10 69.15 8679500
20110923 69.60 71.70 68.30 70.55 6294900
20110926 70.95 71.60 68.70 71.05 4276000
20110927 71.50 72.50 70.75 71.00 2757100
20110928 71.50 72.80 69.00 70.35 5808400
20110929 70.15 71.40 69.30 71.15 2662600
20110930 70.10 71.35 69.55 70.40 1709500
20111003 69.30 69.80 67.05 67.20 1976500
20111004 66.10 68.25 64.65 65.20 2404400
20111005 65.50 67.20 64.00 64.10 2193700
20111007 64.85 67.90 64.85 67.70 2808600
20111010 67.50 70.25 67.30 70.15 2863700
20111011 70.30 72.90 69.90 71.65 5683600
20111012 72.10 74.90 72.10 74.10 5676500
20111013 74.80 76.15 74.30 74.80 4834500
20111014 74.90 75.20 73.50 74.35 1622300
20111017 75.35 75.90 72.50 73.30 1203300
20111018 72.60 72.60 70.15 71.00 2501600
20111019 71.70 71.85 69.60 70.75 2092400
20111020 70.55 70.75 69.40 69.75 1151000
20111021 70.10 71.40 69.55 69.75 1699500
20111024 71.00 71.00 68.75 68.90 1241100
20111025 69.50 70.90 68.65 70.70 1915100
20111026 71.00 71.00 70.35 70.70 483200
20111028 71.50 73.45 71.40 72.40 3359300
20111031 71.00 72.70 70.60 70.80 2138900
20111101 70.00 71.80 70.00 70.45 1334900
20111102 69.50 74.50 69.25 73.80 6337700
20111103 73.50 74.80 72.65 73.55 3591000
20111104 74.00 74.75 73.40 73.65 2853600
20111108 73.10 74.20 72.30 72.65 2137600
20111109 73.25 73.80 72.65 72.95 1862600
20111111 74.80 78.00 74.50 75.80 8714900
20111114 75.90 76.95 72.80 73.45 3072100
20111115 73.50 73.50 69.95 70.10 1666200
20111116 70.30 74.90 69.95 74.25 3774800
20111117 73.40 74.30 69.50 70.15 2055800
20111118 70.20 71.15 69.10 70.30 1939800
20111121 70.00 70.75 66.05 66.60 2234100
20111122 67.90 68.75 66.15 66.75 1904500
20111123 66.80 67.00 65.00 65.90 2082700
20111124 65.80 65.95 64.05 65.75 1905300
20111125 65.30 66.65 64.60 64.80 1560600
20111128 66.85 75.60 66.00 66.85 2002500
20111129 66.95 67.10 65.50 66.25 1693700
20111130 65.25 66.45 64.65 66.30 2008100
20111201 66.70 68.25 66.20 67.10 1738500
20111202 65.70 70.60 65.70 69.95 3760200