20030101 124.57 124.57 124.57 124.57 0
20030102 125.27 126.47 124.57 125.87 9873985
20030103 126.37 126.47 122.16 126.27 12494162
20030106 126.47 126.57 123.26 124.06 25594552
20030107 125.47 125.47 122.46 123.56 18052326
20030108 123.56 126.57 123.06 125.07 23080476
20030109 124.16 125.67 123.56 125.07 15080467
20030110 125.47 125.47 123.66 125.47 18991804
20030113 126.45 126.17 121.55 122.36 18904630
20030114 122.06 124.26 121.86 124.26 15441613
20030115 125.17 125.17 121.55 122.36 11089428
20030116 123.56 123.56 121.05 121.45 11790799
20030117 121.45 123.26 121.05 121.75 18107120
20030120 122.46 122.46 121.35 122.36 9866015
20030121 121.75 122.46 120.65 120.75 18327296
20030122 121.75 121.75 117.84 118.44 22840874
20030123 119.65 121.15 116.03 116.03 19283212
20030124 116.64 118.24 115.43 116.43 21056066
20030127 114.43 116.84 112.92 113.12 33017724
20030128 114.53 114.53 111.22 111.42 31036650
20030129 111.22 113.72 110.01 113.62 35299172
20030130 114.33 114.33 111.42 113.42 33942260
20030131 114.43 116.03 111.62 115.43 26996796
20030203 116.94 117.14 114.43 116.33 18130532
20030204 116.74 116.74 113.72 113.72 29403772
20030205 113.62 116.23 113.62 116.03 23883466
20030206 115.43 116.33 113.12 114.03 20125554
20030207 114.03 115.53 113.02 113.42 14816955
20030210 114.13 115.73 112.82 114.83 16805998
20030211 116.23 116.84 114.93 116.33 16078226
20030212 115.83 116.33 114.63 115.43 14341238
20030213 114.83 117.44 112.92 116.54 21702144
20030214 116.54 117.04 114.03 115.23 23815222
20030217 116.13 116.84 115.43 116.43 17096908
20030218 116.74 118.04 116.23 118.04 14856805
20030219 118.04 119.45 116.43 116.43 20083710
20030220 117.64 119.85 116.23 117.24 21437636
20030221 117.14 121.25 116.43 120.85 34341264
20030224 121.45 122.06 119.45 121.35 25436146
20030225 120.85 121.86 117.64 118.74 53426716
20030226 120.05 121.25 118.84 119.45 29772390
20030227 119.45 122.96 119.35 122.66 22974872
20030228 121.75 124.46 121.45 124.46 18391056
20030303 124.46 125.27 122.56 124.26 21103886
20030304 124.26 127.58 123.26 125.27 29083472
20030305 122.36 122.36 120.05 121.05 28538018
20030306 120.95 122.16 120.65 121.45 20394048
20030307 120.65 120.85 117.64 119.85 32208756
20030310 119.85 119.85 117.44 118.04 28025438
20030311 118.34 121.25 117.54 120.55 24380104
20030312 120.75 120.95 115.53 116.03 30915604
20030313 117.04 121.65 116.13 121.65 30250100
20030314 122.46 124.06 118.74 120.25 39846124
20030317 118.44 122.66 118.44 121.45 28719836
20030318 121.45 123.86 117.64 118.44 53295208
20030319 117.84 121.35 116.13 119.45 49625964
20030320 120.45 121.86 118.84 121.25 18671504
20030321 121.15 124.67 121.15 124.67 30667036
20030324 122.46 123.66 120.95 120.95 30985342
20030325 123.06 123.06 119.55 121.86 26230170
20030326 122.36 122.36 119.95 121.55 20448344
20030327 122.06 122.06 119.45 119.45 22466778
20030328 120.15 120.95 118.44 119.75 18865278
20030331 119.75 119.85 117.34 118.74 28390072
20030401 117.44 118.04 114.43 115.23 37254840
20030402 115.83 116.64 113.42 115.43 32979368
20030403 115.43 118.04 115.43 116.94 19348466
20030404 116.54 116.84 113.83 114.43 29742502
20030407 113.83 120.55 113.83 117.64 32369654
20030408 117.14 119.85 117.04 117.94 33630924
20030409 117.74 119.85 117.64 119.25 23208496
20030410 118.44 120.85 117.64 119.95 20749216
20030411 120.35 120.45 117.64 117.84 22387574
20030414 118.04 119.35 118.04 118.34 12804997
20030415 119.75 120.75 118.84 120.35 22908122
20030416 120.85 120.95 119.25 119.25 30111618
20030417 119.65 121.05 119.25 120.85 11844099
20030418 120.85 120.85 120.85 120.85 0
20030421 120.85 120.85 120.85 120.85 0
20030422 121.05 122.16 119.35 121.75 14781089
20030423 122.56 122.66 121.35 121.86 18400520
20030424 121.45 122.66 120.85 121.65 15616956
20030425 121.86 121.86 117.24 119.25 28039884
20030428 118.44 119.55 116.84 119.55 19817210
20030429 119.65 121.05 118.74 120.45 24833406
20030430 120.45 122.06 119.85 120.45 25403268
20030501 120.95 120.95 120.05 120.25 8694905
20030502 120.85 122.36 119.45 121.45 23594550
20030505 121.45 121.45 121.45 121.45 0
20030506 121.86 121.86 120.25 120.75 21222442
20030507 120.75 120.75 118.94 120.55 29509874
20030508 119.85 120.45 118.44 118.44 25167652
20030509 118.24 119.85 117.94 119.25 23735520
20030512 119.85 120.05 118.84 119.85 18711356
20030513 119.55 120.45 119.25 119.65 12427911
20030514 119.65 119.65 117.94 118.74 19523312
20030515 118.64 119.35 117.14 117.34 25851090
20030516 117.04 119.35 117.04 119.04 20611732
20030519 119.65 119.95 118.24 119.45 19274246
20030520 119.95 121.55 119.45 120.85 22570388
20030521 121.35 131.49 120.85 131.49 92322408
20030522 131.59 132.49 128.48 130.89 65391860
20030523 131.99 133.70 131.49 131.69 39982616
20030526 131.69 131.69 131.69 131.69 0
20030527 131.49 131.69 129.08 131.39 24030914
20030528 132.49 134.30 131.89 134.00 26069272
20030529 133.30 133.40 131.89 132.70 14774613
20030530 131.49 132.39 130.89 131.59 14667515
20030602 132.49 132.90 131.09 132.90 23200526
20030603 131.09 132.80 130.89 131.89 21886950
20030604 131.39 133.20 131.39 132.39 18959924
20030605 132.49 133.10 130.49 132.70 18108116
20030606 133.30 135.00 132.80 133.70 23413728
20030609 133.50 133.50 130.99 132.49 26311364
20030610 131.09 132.90 131.09 132.60 12936006
20030611 132.49 134.10 131.09 133.30 19197532
20030612 134.30 134.30 130.59 131.29 24144986
20030613 131.89 132.19 130.09 130.69 13864027
20030616 130.89 131.49 129.78 129.78 21738010
20030617 130.59 130.79 128.18 129.28 33628436
20030618 129.99 130.49 128.58 129.89 31446614
20030619 129.78 132.80 129.78 131.99 28465788
20030620 132.39 135.10 131.39 134.50 37396308
20030623 133.60 135.31 133.10 134.10 21708122
20030624 133.50 134.10 132.09 132.09 20084706
20030625 132.80 133.90 132.29 133.00 19136262
20030626 135.71 136.01 132.49 136.01 31379366
20030627 135.61 139.72 135.61 139.12 37793820
20030630 138.22 139.92 137.01 138.02 25585088
20030701 136.21 138.42 135.51 135.61 23446604
20030702 136.81 137.61 134.60 136.01 29278242
20030703 136.71 136.71 132.90 133.10 26520082
20030704 133.60 134.30 132.80 133.10 13586069
20030707 132.70 134.70 132.70 133.50 15149707
20030708 133.70 134.20 131.69 132.70 16686446
20030709 134.30 135.31 132.70 133.10 25828176
20030710 133.10 133.30 131.99 132.39 12153439
20030711 132.29 134.60 132.29 134.30 12064274
20030714 135.61 135.61 132.80 133.30 17558676
20030715 132.70 132.90 130.09 130.49 42700924
20030716 131.39 131.39 128.78 128.78 28198290
20030717 124.06 128.98 123.46 128.68 84876816
20030718 127.98 131.39 127.98 130.69 21999528
20030721 130.79 131.89 129.89 130.99 13532769
20030722 130.39 133.10 130.29 132.29 21622940
20030723 132.39 133.40 130.99 131.89 9691668
20030724 131.99 133.30 131.09 131.69 10179340
20030725 131.89 132.70 130.99 131.49 9944221
20030728 131.89 132.39 130.99 131.29 8906113
20030729 131.79 132.80 130.29 130.49 14744227
20030730 129.99 130.49 129.38 129.68 20164408
20030731 129.58 131.49 127.28 127.28 35492944
20030801 127.68 129.58 127.68 129.38 22376116
20030804 129.48 131.29 128.88 131.29 13439618
20030805 130.99 132.39 130.49 131.99 14906618
20030806 129.99 130.49 129.18 129.68 22883714
20030807 128.98 129.89 127.68 128.88 16931030
20030808 129.89 129.89 128.58 129.08 15152696
20030811 129.08 130.79 129.08 130.49 15304128
20030812 130.59 130.89 129.58 129.68 14566892
20030813 129.48 130.79 128.68 128.88 12796529
20030814 129.68 129.68 128.08 128.28 17645352
20030815 128.68 128.88 128.18 128.88 15898400
20030818 127.88 128.88 126.87 127.48 13033640
20030819 127.68 128.68 126.77 128.38 18614718
20030820 128.68 129.99 128.58 129.18 14043853
20030821 129.38 131.79 129.38 131.09 19693672
20030822 130.99 131.79 129.68 131.09 14737253
20030825 131.09 131.09 131.09 131.09 0
20030826 129.78 132.49 129.78 132.09 19304632
20030827 131.69 132.49 131.09 132.19 20210734
20030828 133.00 133.00 130.19 131.19 12606242
20030829 130.59 131.49 128.28 128.28 23820204
20030901 128.48 130.09 128.08 128.28 14239121
20030902 127.78 128.68 126.57 126.97 24676494
20030903 128.08 128.48 126.87 127.58 27484466
20030904 127.58 128.68 126.87 126.97 23434150
20030905 126.77 127.78 125.87 127.07 21087448
20030908 126.67 127.58 126.47 126.77 12307861
20030909 126.87 127.78 125.57 126.17 14011474
20030910 126.17 129.68 125.77 128.88 23661798
20030911 128.78 130.09 127.17 127.88 31188082
20030912 128.98 128.98 126.47 126.67 16754192
20030915 126.57 127.68 126.27 126.67 16845350
20030916 127.28 127.38 125.67 127.07 16945974
20030917 129.78 130.69 128.38 129.28 33163676
20030918 129.89 130.89 128.68 128.88 23126304
20030919 129.48 129.89 127.68 128.18 16312349
20030922 127.48 129.38 127.48 128.98 21399278
20030923 129.68 130.09 129.08 129.58 27968154
20030924 130.09 131.19 129.48 130.49 19966650
20030925 129.78 131.09 130.29 131.09 22029416
20030926 130.79 130.79 129.18 130.49 16155437
20030929 130.49 130.49 128.98 129.08 24123566
20030930 128.98 130.29 128.98 129.78 21499902
20031001 129.68 130.29 128.88 130.29 17360420
20031002 131.39 131.39 128.48 130.59 12810476
20031003 130.59 130.99 129.48 130.09 17957680
20031006 130.29 131.09 128.98 130.69 15149707
20031007 130.89 131.09 129.28 129.89 12554934
20031008 130.39 130.39 128.58 128.88 13781835
20031009 129.48 130.29 128.88 129.48 14369631
20031010 129.78 130.09 127.68 128.28 15935760
20031013 128.88 129.99 128.18 129.58 14193293
20031014 130.39 130.39 127.98 128.48 14488187
20031015 129.48 130.49 128.58 129.08 17215962
20031016 128.88 130.09 128.08 128.78 21796290
20031017 129.68 130.09 129.08 129.08 19255814
20031020 128.98 129.99 128.48 129.48 17606498
20031021 130.49 130.49 127.68 127.78 20401022
20031022 128.28 129.08 127.38 127.58 15765897
20031023 127.17 130.69 127.17 129.58 19748468
20031024 130.19 130.19 128.88 129.68 10148456
20031027 130.39 130.49 128.88 128.98 8675478
20031028 144.04 146.25 140.42 144.54 241944512
20031029 145.54 147.45 142.33 142.53 52957972
20031030 142.13 145.54 141.93 144.24 39892952
20031031 143.74 144.24 142.73 143.03 24269520
20031103 142.53 143.23 141.33 141.63 25189072
20031104 142.43 142.53 141.13 142.23 18551952
20031105 142.03 144.04 142.03 142.93 18764656
20031106 142.93 144.34 141.93 142.53 10945966
20031107 143.03 143.03 141.33 141.73 23916344
20031110 141.33 142.93 141.33 142.13 14752695
20031111 141.73 142.33 140.83 141.43 19241866
20031112 141.53 143.44 140.93 143.13 25450592
20031113 143.84 143.84 142.33 142.63 18381094
20031114 143.03 143.03 141.53 141.53 15325050
20031117 141.53 143.03 141.53 142.23 17595538
20031118 142.83 142.83 141.43 141.93 11022678
20031119 142.33 142.33 141.03 141.03 13876978
20031120 142.03 143.03 141.43 142.23 27111366
20031121 142.53 143.13 141.53 142.93 16776608
20031124 142.63 144.34 142.63 143.94 20905132
20031125 144.04 145.24 143.54 144.94 18528540
20031126 145.44 145.64 144.04 144.84 19166150
20031127 145.04 145.64 144.14 145.64 10883201
20031128 144.84 146.65 144.84 146.45 25768898
20031201 146.75 148.86 145.24 148.55 43250364
20031202 147.15 150.36 147.15 150.26 33413242
20031203 149.96 150.96 149.86 149.96 28491692
20031204 150.96 150.96 149.76 150.16 22102642
20031205 149.86 151.37 149.06 151.37 24301898
20031208 150.06 151.37 150.06 151.37 11401259
20031209 151.67 151.67 150.16 150.26 19027172
20031210 149.76 150.46 148.35 149.36 20756688
20031211 149.96 149.96 148.76 149.36 14916083
20031212 150.01 150.56 149.16 150.16 13380340
20031215 150.66 151.57 148.35 149.66 17872002
20031216 148.96 151.77 148.66 150.86 22339256
20031217 151.37 151.57 150.66 151.16 14535510
20031218 151.16 151.57 150.16 151.47 12925545
20031219 151.67 152.47 150.76 151.87 13922807
20031222 150.66 153.27 150.66 153.27 13092918
20031223 153.37 153.47 152.37 153.47 9293660
20031224 152.87 154.18 152.87 153.98 1243837
20031225 153.98 153.98 153.98 153.98 0
20031226 153.98 153.98 153.98 153.98 0
20031229 153.57 154.88 153.57 154.38 11882953
20031230 154.58 154.68 153.98 154.38 8601754
20031231 154.58 154.78 154.08 154.58 2876218
20040101 154.58 154.58 154.58 154.58 0
20040102 154.38 155.28 154.18 154.98 5292659
20040105 154.33 155.18 153.67 154.48 12984325
20040106 154.88 154.88 151.57 152.37 20903138
20040107 152.57 152.57 149.56 149.96 29480982
20040108 150.16 151.97 150.06 150.36 17810732
20040109 151.26 152.27 150.66 152.27 23027674
20040112 150.76 152.07 150.26 150.76 17801766
20040113 150.66 151.47 150.16 150.96 17102886
20040114 151.16 151.16 149.66 150.66 16045350
20040115 149.96 150.76 149.56 149.76 12819941
20040116 149.96 150.76 149.76 149.86 19792802
20040119 150.16 150.36 149.76 150.36 12217699
20040120 150.36 151.57 149.76 150.66 11815207
20040121 150.96 153.57 150.96 153.47 31159690
20040122 153.47 155.38 153.57 153.57 21738010
20040123 154.78 155.18 153.17 154.58 26627180
20040126 155.28 156.48 154.38 154.88 24869768
20040127 153.87 155.18 152.57 152.97 24614226
20040128 152.87 154.88 152.87 154.58 13837626
20040129 155.03 155.38 153.17 154.98 18241118
20040130 154.35 155.38 153.47 153.57 24609246
20040202 153.89 156.38 154.28 155.78 22744236
20040203 156.38 158.89 155.58 158.29 31955208
20040204 157.59 159.80 157.59 158.99 30769154
20040205 159.29 159.80 158.69 159.50 14067265
20040206 160.20 160.60 158.99 160.40 22265532
20040209 161.10 161.10 158.09 158.89 14151948
20040210 158.99 159.09 157.59 157.99 12576852
20040211 158.39 159.19 157.99 158.89 15094913
20040212 159.60 159.60 157.39 158.49 18098652
20040213 159.29 160.50 157.89 159.90 18805004
20040216 160.00 160.80 159.19 160.40 13386816
20040217 160.60 160.60 158.69 159.09 17695164
20040218 159.29 159.50 156.99 157.69 15577105
20040219 157.69 159.60 157.09 159.40 12533515
20040220 159.19 161.40 157.69 160.90 17161166
20040223 160.60 161.90 160.20 160.60 20439876
20040224 160.80 162.01 159.90 160.80 26442872
20040225 160.80 164.82 160.60 164.61 33223950
20040226 164.61 165.22 163.61 163.71 28381604
20040227 164.72 166.02 164.21 165.02 30189328
20040301 164.61 168.83 164.61 168.83 30596800
20040302 169.73 169.73 167.02 168.43 22398532
20040303 164.61 164.61 160.70 162.41 28566910
20040304 162.41 163.61 161.60 163.51 17042612
20040305 162.51 163.41 159.90 160.40 25782348
20040308 160.40 164.01 160.40 163.51 16169883
20040309 163.11 165.12 162.61 163.71 19452078
20040310 164.01 165.92 162.91 165.62 11979591
20040311 165.32 165.82 163.41 163.41 38294940
20040312 164.82 165.02 160.30 161.30 15082459
20040315 160.90 163.61 159.50 162.81 23325558
20040316 163.21 163.21 160.20 162.81 16725799
20040317 162.31 163.41 159.70 162.71 33639892
20040318 162.91 166.12 160.60 165.22 33960192
20040319 166.22 169.33 165.02 167.83 27022698
20040322 168.23 168.23 164.01 164.92 16734765
20040323 164.41 166.92 162.91 163.21 23900402
20040324 163.41 164.72 161.20 163.31 33195060
20040325 163.81 163.81 160.70 162.41 21950214
20040326 161.00 163.91 161.00 162.71 15176108
20040329 161.00 164.31 161.00 163.61 18966898
20040330 164.31 164.31 162.71 163.21 14979346
20040331 164.01 164.92 161.60 164.31 25502398
20040401 164.72 165.22 162.91 163.91 16744728
20040402 164.31 167.73 163.61 166.62 17566646
20040405 167.43 167.43 163.91 165.02 14362658
20040406 165.62 167.43 164.11 165.42 18962414
20040407 166.42 166.42 161.50 161.50 25903394
20040408 162.51 163.41 161.20 162.91 19971630
20040409 162.91 162.91 162.91 162.91 0
20040412 162.91 162.91 162.91 162.91 0
20040413 163.51 164.51 161.30 163.61 17600022
20040414 163.61 164.61 162.51 164.01 19525304
20040415 165.02 165.02 163.01 164.72 12850327
20040416 164.11 168.63 164.11 168.13 27683720
20040419 169.03 169.63 165.02 169.03 19550210
20040420 170.14 170.64 168.03 170.64 27160182
20040421 169.53 170.74 168.63 170.34 21704634
20040422 170.24 174.45 169.43 173.05 28531044
20040423 173.65 173.65 170.04 170.54 27941254
20040426 170.84 172.64 170.84 172.04 9717571
20040427 170.24 175.35 170.24 174.05 21857560
20040428 173.45 174.15 169.83 169.83 24779108
20040429 169.83 171.54 169.83 171.34 15010728
20040430 171.34 173.05 169.73 171.64 19780846
20040503 171.64 171.64 171.64 171.64 0
20040504 172.95 174.25 171.44 173.55 18988816
20040505 174.25 174.45 168.03 170.74 53991100
20040506 171.44 171.44 167.73 168.93 30658070
20040507 169.83 170.84 166.42 167.43 15862037
20040510 168.43 168.43 165.22 165.62 19265776
20040511 165.62 166.92 164.11 165.52 18714842
20040512 165.62 167.63 164.11 166.32 14979346
20040513 161.60 165.62 160.60 164.72 47840160
20040514 165.02 166.52 164.01 165.02 16837878
20040517 164.01 165.42 162.11 164.61 16122560
20040518 163.31 165.02 162.21 162.31 15167142
20040519 161.50 166.12 161.50 165.62 19867522
20040520 165.62 165.62 163.01 164.21 13862034
20040521 166.02 166.02 163.01 164.41 7288179
20040524 164.01 166.42 162.61 163.31 26734280
20040525 163.31 163.31 159.60 159.80 49905912
20040526 161.20 162.21 159.80 160.30 23330040
20040527 161.50 162.81 161.10 161.40 12344224
20040528 161.90 162.61 159.70 160.60 21422692
20040531 160.60 160.60 160.60 160.60 0
20040601 160.60 160.60 158.19 158.99 17509362
20040602 159.80 160.80 159.19 159.50 28937022
20040603 159.80 160.90 157.69 160.40 24700404
20040604 161.30 162.51 160.10 161.40 16669510
20040607 162.21 163.01 161.00 161.30 12745221
20040608 161.50 162.71 159.50 161.90 31535780
20040609 162.81 162.21 161.60 162.01 11664771
20040610 160.90 161.80 160.60 161.00 32830924
20040611 161.40 161.50 159.60 160.00 15135759
20040614 160.40 163.41 158.39 162.01 46489720
20040615 162.21 163.21 161.30 162.91 20862292
20040616 163.31 164.31 162.21 162.81 13357924
20040617 162.01 163.51 162.01 162.51 7003745
20040618 162.41 166.02 161.50 165.42 24538510
20040621 165.82 167.02 162.71 166.82 19392302
20040622 166.62 168.43 164.92 165.32 28000034
20040623 175.25 177.46 173.75 177.26 97777952
20040624 177.26 177.26 173.95 174.65 39763436
20040625 174.35 174.65 172.24 172.64 22939006
20040628 172.14 176.46 171.64 175.25 22904138
20040629 177.06 177.06 173.15 174.15 18915590
20040630 173.85 173.85 170.84 171.54 33733044
20040701 171.74 172.75 170.04 170.64 23178608
20040702 170.94 171.64 169.63 171.24 14768138
20040705 171.34 173.35 170.14 171.44 11866515
20040706 172.54 172.54 169.53 170.44 13037127
20040707 170.24 171.54 168.23 169.03 14060291
20040708 167.63 170.34 167.43 169.83 23709120
20040709 169.83 171.44 169.13 171.24 16617206
20040712 171.24 171.94 169.73 170.74 14484700
20040713 171.04 171.04 169.33 170.04 14978350
20040714 170.04 170.44 168.73 170.24 13362905
20040715 169.13 170.14 167.63 168.83 9145217
20040716 169.23 174.65 168.83 174.25 40146996
20040719 173.65 174.15 172.44 172.44 11441608
20040720 172.85 173.25 171.14 173.25 15543730
20040721 173.45 173.45 171.14 171.64 14234139
20040722 170.24 169.63 169.13 169.63 12242107
20040723 169.83 170.64 168.93 169.73 13546716
20040726 170.14 170.14 168.43 169.23 13198522
20040727 165.42 167.63 163.81 166.52 47739036
20040728 167.02 167.73 164.21 165.22 23561174
20040729 165.82 167.02 164.01 166.52 27561180
20040730 166.52 168.33 165.02 167.83 21376364
20040802 168.23 169.23 167.02 168.83 23362918
20040803 169.53 170.44 168.93 169.43 15723556
20040804 166.62 168.23 165.82 167.83 16029409
20040805 168.03 169.43 167.93 168.53 11322554
20040806 167.22 169.63 166.62 166.92 20449340
20040809 168.03 168.43 165.62 166.72 16466770
20040810 167.43 167.63 165.52 166.62 15297154
20040811 166.42 167.22 165.72 166.72 14530030
20040812 166.92 167.02 165.72 166.42 15528786
20040813 166.02 168.33 164.31 165.02 16341739
20040816 165.32 165.62 162.91 164.41 12604250
20040817 165.62 166.12 163.51 163.61 14333268
20040818 164.01 164.72 163.21 164.01 26481228
20040819 164.72 164.72 163.01 163.71 13622433
20040820 163.91 164.61 162.81 163.01 8807483
20040823 164.92 165.82 162.91 165.42 15269259
20040824 165.32 165.42 164.01 165.12 13034636
20040825 164.82 165.92 162.31 164.82 22993304
20040826 165.62 166.72 164.01 166.62 13178098
20040827 167.12 168.83 166.42 167.93 12461285
20040830 167.93 167.93 167.93 167.93 0
20040831 168.03 170.14 167.22 168.13 21361420
20040901 168.83 169.63 167.22 169.03 17047592
20040902 169.53 169.53 167.73 168.63 13452569
20040903 169.73 169.93 168.03 169.03 18661044
20040906 169.63 169.63 168.73 169.23 10762155
20040907 169.43 169.43 166.22 167.22 20248592
20040908 166.02 168.33 165.22 166.82 33686216
20040909 166.62 167.22 165.52 166.92 12940987
20040910 166.72 167.12 164.92 165.32 15763905
20040913 165.42 165.42 163.91 164.41 27890944
20040914 164.41 164.41 161.60 162.51 32862804
20040915 162.41 163.71 162.01 162.31 22740252
20040916 162.61 163.61 161.20 161.80 30238642
20040917 161.70 163.21 161.60 162.61 34931548
20040920 162.31 162.31 160.20 160.90 24405510
20040921 161.00 162.91 160.10 162.41 25208500
20040922 161.30 162.61 160.40 161.60 18805502
20040923 161.60 164.41 160.90 164.11 22186826
20040924 164.21 164.21 159.29 162.11 16967892
20040927 160.50 162.71 160.50 161.70 17772376
20040928 159.80 162.31 159.80 161.90 15961663
20040929 162.81 163.61 161.60 161.70 23894426
20040930 162.81 162.81 160.00 160.80 26222698
20041001 161.00 162.61 160.70 162.61 21753452
20041004 162.71 163.51 161.60 162.01 20797036
20041005 162.81 163.81 161.20 163.31 23528796
20041006 163.91 163.91 161.40 162.41 13602009
20041007 162.41 162.41 158.69 159.19 28459312
20041008 158.49 161.70 158.49 161.10 25512858
20041011 161.60 161.90 159.70 160.70 7023670
20041012 159.09 160.50 159.09 159.60 10783077
20041013 157.99 163.61 157.59 161.70 21902392
20041014 160.90 163.41 160.90 162.71 22995794
20041015 162.21 163.41 161.80 162.81 16456807
20041018 163.61 163.61 161.40 162.81 12124548
20041019 163.51 165.42 161.60 164.61 18309362
20041020 164.11 164.82 162.91 164.11 10958419
20041021 164.51 165.02 163.01 163.81 13311598
20041022 163.81 165.92 163.81 165.52 20465280
20041025 164.61 165.62 163.61 164.21 20992802
20041026 165.62 166.02 162.61 164.01 21499404
20041027 163.71 166.52 163.61 166.32 13456056
20041028 165.42 167.12 164.82 165.62 14893667
20041029 165.92 166.02 163.51 164.61 23423192
20041101 165.62 166.22 164.51 165.82 16955936
20041102 166.42 168.13 165.22 167.53 48263572
20041103 169.23 170.34 168.53 169.43 54590852
20041104 169.03 169.93 168.53 169.83 17017704
20041105 170.64 171.44 169.63 170.24 19170136
20041108 170.24 170.24 169.13 169.63 27421702
20041109 170.34 171.24 168.83 169.83 14923555
20041110 170.54 171.24 169.63 171.14 12110600
20041111 171.14 173.25 170.64 171.64 12941485
20041112 172.24 172.54 171.34 172.34 18697408
20041115 169.53 173.75 169.53 173.75 14447838
20041116 172.64 173.45 171.74 172.14 18184332
20041117 171.74 175.46 171.24 175.15 20234146
20041118 172.75 175.86 172.75 175.66 13246342
20041119 175.76 176.76 173.85 174.05 17776858
20041122 173.55 174.85 171.24 171.64 23621448
20041123 171.74 172.54 170.94 172.04 17460046
20041124 172.54 172.95 170.94 172.04 15604004
20041125 171.84 176.96 171.84 176.76 16292423
20041126 177.36 177.36 174.45 176.86 16968888
20041129 176.66 179.27 175.35 177.26 19661294
20041130 177.36 177.46 174.95 176.46 23323566
20041201 176.46 176.66 174.65 176.16 19982092
20041202 176.86 177.26 175.46 176.56 25632908
20041203 177.46 179.67 176.56 178.67 30995804
20041206 177.66 178.57 176.76 177.86 16975862
20041207 177.66 177.66 175.66 176.36 21106376
20041208 175.66 176.26 174.85 176.06 12109604
20041209 176.66 176.66 173.85 174.85 21389316
20041210 175.66 179.17 175.66 179.07 25015224
20041213 177.96 181.48 177.46 177.46 45069048
20041214 176.66 178.67 175.46 178.67 28259064
20041215 178.77 179.67 177.96 178.27 16657555
20041216 179.57 179.57 177.26 178.67 20535018
20041217 178.07 179.47 176.86 177.36 20888692
20041220 177.76 180.27 177.36 178.67 25802274
20041221 178.67 179.07 175.05 177.06 16660045
20041222 176.86 179.67 176.86 179.67 13251822
20041223 179.27 179.87 177.86 179.07 12723303
20041224 179.57 182.58 178.97 180.27 3546704
20041227 180.27 180.27 180.27 180.27 0
20041228 180.27 180.27 180.27 180.27 0
20041229 179.67 182.68 179.47 181.08 7207481
20041230 181.08 182.58 180.78 181.48 3471984
20041231 182.68 182.68 179.37 180.17 2873229
20050103 180.17 180.17 180.17 180.17 0
20050104 180.17 183.69 180.17 183.18 21882468
20050105 182.88 182.88 180.78 181.28 10478718
20050106 180.78 183.28 180.17 181.08 10890673
20050107 180.27 182.98 180.17 182.28 13964650
20050110 182.68 183.28 180.37 180.67 11602505
20050111 181.38 181.38 178.07 178.67 19392800
20050112 180.27 180.37 176.86 177.66 16152946
20050113 178.57 179.27 177.16 179.27 16059795
20050114 178.87 182.08 177.76 180.78 17396286
20050117 182.08 185.89 184.39 185.19 14651076
20050118 186.60 186.70 183.08 185.99 21112354
20050119 187.00 188.20 185.19 187.40 19975616
20050120 186.90 187.20 183.69 185.39 16617206
20050121 186.50 186.60 183.89 185.49 11880463
20050124 184.49 185.59 182.48 185.39 10597771
20050125 184.19 187.00 184.19 185.99 11767885
20050126 185.99 187.40 185.39 186.70 15396283
20050127 184.99 185.99 183.79 185.29 15613469
20050128 186.20 186.30 183.38 183.89 17163658
20050131 184.69 185.09 182.48 184.69 26003518
20050201 184.09 184.79 182.88 184.69 24677988
20050202 185.39 188.30 184.29 187.50 39568664
20050203 188.10 188.10 186.50 187.60 18125552
20050204 188.20 189.91 186.90 189.21 11727536
20050207 191.72 196.13 191.72 195.23 33745992
20050208 195.63 199.04 193.82 197.24 29235902
20050209 196.73 197.24 194.73 195.23 14522558
20050210 195.53 197.34 194.33 195.53 21440126
20050211 195.83 198.44 195.83 198.04 10678469
20050214 198.34 198.84 197.24 198.84 10691918
20050215 199.55 199.55 195.03 196.94 19740996
20050216 196.84 197.44 195.53 197.14 11172616
20050217 197.14 197.54 194.63 196.13 18804008
20050218 195.73 196.33 194.13 194.73 19631904
20050221 194.73 195.93 192.72 194.13 19877484
20050222 193.12 193.52 188.70 190.31 26705886
20050223 189.31 192.32 189.01 190.21 22733278
20050224 191.21 192.82 190.61 191.72 16791552
20050225 192.62 193.22 190.11 192.42 19314594
20050228 192.72 194.02 190.01 191.72 24382596
20050301 193.32 197.54 192.72 196.03 28853336
20050302 196.43 197.64 195.23 195.33 25720082
20050303 195.33 196.43 194.33 195.33 20643114
20050304 195.63 195.63 190.91 193.22 37470532
20050307 194.02 194.23 192.92 193.72 17363906
20050308 194.33 194.83 191.72 194.33 26799534
20050309 188.60 189.71 186.10 186.90 25546232
20050310 186.30 187.10 184.89 186.50 25620454
20050311 187.10 188.00 186.30 186.70 14976357
20050314 186.30 187.20 185.69 186.20 16538501
20050315 185.89 187.10 185.89 186.80 15094913
20050316 186.90 186.90 183.69 185.79 23660302
20050317 186.50 186.70 184.69 185.19 19847098
20050318 186.10 186.30 184.39 184.69 29173634
20050321 184.69 187.90 184.49 185.29 20026426
20050322 185.29 187.80 184.79 187.70 18650086
20050323 187.00 188.00 184.99 187.10 20115094
20050324 187.10 187.90 186.30 187.60 18601766
20050325 187.60 187.60 187.60 187.60 0
20050328 187.60 187.60 187.60 187.60 0
20050329 187.90 187.90 185.39 187.70 26758688
20050330 187.30 188.30 186.90 187.70 14156431
20050331 188.40 190.01 186.90 187.30 21993054
20050401 188.10 189.11 186.30 186.70 30223200
20050404 188.70 188.70 185.19 185.79 9378841
20050405 186.70 193.42 186.70 192.22 27046110
20050406 193.52 193.62 190.21 192.92 16061290
20050407 193.52 193.72 190.01 191.92 22515594
20050408 191.92 193.22 190.31 191.11 13765397
20050411 191.11 192.62 190.41 192.12 11169628
20050412 192.22 193.22 191.52 192.52 8825416
20050413 193.22 195.33 192.72 194.83 16017454
20050414 194.83 195.53 193.52 194.83 16466272
20050415 193.92 194.83 190.61 190.81 19918330
20050418 189.41 189.71 185.79 188.10 19755940
20050419 187.90 189.61 186.30 189.11 20951956
20050420 189.41 192.32 187.10 190.71 28710870
20050421 189.91 194.43 189.71 192.72 29984594
20050422 193.62 194.53 192.12 193.42 13569132
20050425 193.72 197.44 193.22 197.24 19167146
20050426 197.74 197.74 193.62 194.13 18003508
20050427 194.13 196.73 193.12 195.33 18306872
20050428 195.33 197.24 194.43 196.53 20078232
20050429 196.63 198.44 195.63 196.33 25510368
20050502 196.33 196.33 196.33 196.33 0
20050503 198.34 198.34 195.33 195.53 23119330
20050504 199.75 201.55 198.44 199.85 33672272
20050505 200.75 204.26 200.45 202.96 25050590
20050506 204.46 204.56 202.36 203.46 19467022
20050509 204.56 204.56 202.15 202.56 15209483
20050510 203.16 205.97 202.56 205.97 17265774
20050511 205.77 209.78 205.07 205.87 35386844
20050512 206.77 207.98 205.47 207.58 14373617
20050513 207.37 208.78 206.47 208.38 16441365
20050516 209.08 209.98 207.78 208.78 15578599
20050517 208.98 209.18 206.17 206.77 19169638
20050518 207.78 210.89 206.67 210.79 24853828
20050519 211.09 212.49 210.08 210.69 31735032
20050520 210.89 212.79 209.38 212.19 20981844
20050523 212.59 213.70 209.68 210.69 18682962
20050524 209.98 211.99 209.98 211.39 17076484
20050525 211.49 213.40 207.98 208.78 18574868
20050526 209.18 211.99 209.18 210.79 15757927
20050527 211.39 211.79 208.78 209.58 9839115
20050530 209.58 209.58 209.58 209.58 0
20050531 208.08 211.39 207.37 209.58 29687708
20050601 210.08 213.70 209.58 213.60 12995782
20050602 213.80 215.40 212.39 215.20 12415457
20050603 215.20 215.20 215.20 215.20 0
20050606 217.51 218.42 215.81 217.21 15960667
20050607 217.11 219.32 216.81 218.92 13045595
20050608 217.41 218.42 215.71 216.51 22868272
20050609 217.11 221.83 216.01 220.93 24391562
20050610 221.13 221.63 216.21 219.52 21925806
20050613 220.93 220.93 217.41 220.32 12869256
20050614 219.82 222.33 218.92 219.22 14899146
20050615 221.23 225.84 220.42 220.62 34779620
20050616 221.03 221.03 213.80 215.71 35057576
20050617 215.40 217.01 214.60 215.40 42840900
20050620 216.01 216.01 212.39 212.79 16728788
20050621 214.20 215.81 213.40 214.00 18039374
20050622 214.40 217.01 212.19 214.60 21170138
20050623 215.61 216.61 214.20 214.60 17818204
20050624 214.20 214.80 211.99 212.39 11252816
20050627 212.39 213.80 211.39 212.19 21665780
20050628 212.59 214.40 212.39 214.00 17718578
20050629 214.80 215.61 212.59 213.40 18334268
20050630 211.99 217.61 211.99 216.01 26210742
20050701 216.21 219.82 215.20 219.62 17870010
20050704 218.82 220.62 217.81 219.82 8555926
20050705 220.62 220.62 216.41 217.21 11421185
20050706 218.62 220.02 217.41 219.82 11179092
20050707 220.02 220.02 212.79 216.81 21286700
20050708 220.02 220.22 217.01 219.62 11732019
20050711 221.63 222.23 217.61 218.21 18984830
20050712 219.02 220.62 216.81 217.61 21992056
20050713 219.42 219.42 213.00 214.80 34661560
20050714 214.80 215.81 213.40 214.20 75251400
20050715 214.80 217.21 213.40 213.80 41977136
20050718 214.80 215.20 212.19 213.40 39085976
20050719 214.00 214.60 207.58 209.98 104892280
20050720 209.18 213.20 208.78 210.99 45412260
20050721 212.59 213.60 207.98 211.59 29518840
20050722 212.39 212.39 208.98 210.39 24620204
20050725 211.59 216.41 209.98 216.01 47396820
20050726 216.41 217.41 212.79 214.60 29690696
20050727 216.81 218.62 215.40 215.40 38724332
20050728 218.82 220.22 216.61 220.02 54014012
20050729 220.42 228.65 220.42 228.25 73024744
20050801 229.06 231.87 226.04 226.85 38522088
20050802 228.25 229.46 227.45 229.06 27966162
20050803 227.65 229.66 226.65 228.85 46461328
20050804 228.45 230.66 227.85 230.26 36107144
20050805 230.06 230.66 226.45 227.25 42421968
20050808 228.65 229.06 225.44 226.04 36679496
20050809 226.04 226.85 225.04 226.04 35768912
20050810 226.65 228.85 225.04 227.85 62437436
20050811 227.25 227.85 223.03 224.04 30490698
20050812 225.64 225.64 221.43 221.43 32851348
20050815 220.82 222.83 220.82 220.82 23784338
20050816 222.03 222.83 220.62 221.23 21214472
20050817 220.82 222.43 218.82 219.02 29681730
20050818 219.82 222.63 217.61 220.82 45795820
20050819 221.83 223.03 219.62 221.23 32671522
20050822 220.82 221.43 220.02 221.43 27442126
20050823 220.82 225.24 219.82 224.64 38820472
20050824 224.24 224.44 222.43 223.03 20792554
20050825 222.23 224.44 221.63 224.04 29384344
20050826 225.84 225.84 221.23 221.83 21235892
20050829 221.83 221.83 221.83 221.83 0
20050830 224.04 225.04 222.23 222.63 38971904
20050831 223.84 225.84 222.23 224.04 28576872
20050901 226.04 228.25 224.24 227.65 31459566
20050902 228.45 228.65 226.04 228.45 56863832
20050905 228.25 229.86 227.85 229.46 13895409
20050906 229.06 230.46 228.45 228.45 16668015
20050907 230.46 230.46 225.44 227.65 28080234
20050908 226.24 228.85 225.44 228.65 30083722
20050909 230.26 232.47 229.26 232.07 22410986
20050912 232.07 233.07 230.46 232.27 30387086
20050913 232.27 233.47 231.06 231.87 37654840
20050914 232.07 236.28 232.07 235.28 40786600
20050915 234.88 238.29 233.47 238.29 34518596
20050916 237.69 240.30 237.29 239.49 57176656
20050919 239.90 240.90 237.49 239.29 17371876
20050920 239.70 239.70 237.09 238.29 41253352
20050921 236.48 238.89 236.48 236.48 16756185
20050922 236.48 239.29 236.28 238.29 32412992
20050923 240.70 245.12 238.69 244.31 37426196
20050926 244.91 245.52 240.70 241.90 38204780
20050927 240.70 241.10 236.28 236.28 109980208
20050928 236.88 239.49 236.68 238.89 31076502
20050929 239.70 239.70 235.08 236.48 49395328
20050930 235.28 240.50 233.87 239.09 64461848
20051003 240.50 242.71 238.69 240.10 77680792
20051004 240.90 241.30 239.29 240.90 21800276
20051005 241.10 241.10 239.09 239.70 22491684
20051006 237.89 239.09 236.08 236.68 19379850
20051007 236.88 238.29 233.67 235.48 13604500
20051010 237.29 237.69 234.68 234.68 22012978
20051011 234.68 237.69 233.67 235.88 20461296
20051012 234.27 234.27 230.86 231.06 28773136
20051013 231.06 233.07 230.06 230.06 35227440
20051014 231.46 233.87 230.26 233.07 19896910
20051017 232.87 239.29 230.06 233.87 39998556
20051018 234.48 237.89 232.87 237.09 43678260
20051019 235.68 239.49 233.67 233.87 45628948
20051020 237.29 237.29 231.87 234.48 28810994
20051021 233.67 237.69 232.87 235.88 35303156
20051024 236.68 239.90 234.88 239.09 23053578
20051025 239.09 239.09 237.29 238.69 30088206
20051026 238.89 241.50 236.48 239.90 55659344
20051027 241.90 243.31 237.89 241.10 42171908
20051028 240.90 245.92 239.49 245.12 36309884
20051031 246.12 250.54 246.12 249.53 46833932
20051101 248.53 249.33 246.12 247.12 19866524
20051102 248.73 248.73 246.32 248.73 25342994
20051103 249.33 252.74 248.53 252.54 41707148
20051104 253.75 255.15 252.54 254.35 25201028
20051107 255.76 258.16 255.15 257.76 27530794
20051108 258.97 262.18 255.55 255.55 56920120
20051109 257.16 259.77 255.76 258.97 33673764
20051110 260.77 264.59 259.77 262.98 56588364
20051111 265.99 266.39 263.79 265.19 32479242
20051114 265.19 268.00 264.39 266.60 66663096
20051115 267.40 268.20 264.99 266.80 38646624
20051116 268.60 268.60 261.38 262.78 60780148
20051117 264.39 266.39 260.77 261.98 60790608
20051118 261.98 266.60 261.98 264.39 36468788
20051121 267.00 267.00 260.37 262.58 46419980
20051122 261.98 263.38 261.38 262.38 62502692
20051123 261.98 262.78 259.57 261.78 59201068
20051124 262.78 264.59 261.78 262.98 35301164
20051125 262.78 262.98 252.34 253.55 169214160
20051128 255.76 256.96 252.94 253.75 44524088
20051129 254.55 256.96 253.95 255.76 57416756
20051130 254.35 256.36 252.54 252.94 37832176
20051201 254.35 256.16 251.34 252.74 33239892
20051202 254.35 254.75 251.34 254.55 41500424
20051205 254.75 258.97 253.95 257.76 31502902
20051206 258.77 261.78 258.77 260.17 33675260
20051207 259.77 261.78 259.17 260.17 61887000
20051208 260.17 261.18 254.15 254.95 37780868
20051209 254.55 256.36 252.54 255.76 28091192
20051212 256.96 258.16 254.35 254.95 28254082
20051213 255.55 257.56 254.55 255.96 41704160
20051214 255.55 258.16 252.94 257.76 49389848
20051215 258.16 264.79 256.96 260.57 48522100
20051216 261.78 263.99 255.55 258.57 52568932
20051219 258.57 262.38 255.35 260.97 27225438
20051220 259.97 260.77 257.76 258.97 45529320
20051221 258.97 260.57 257.16 258.16 23548224
20051222 257.36 259.37 255.15 257.76 20146974
20051223 257.76 259.57 256.76 256.76 7735502
20051226 256.76 256.76 256.76 256.76 0
20051227 256.76 256.76 256.76 256.76 0
20051228 256.16 261.78 256.16 261.18 14828412
20051229 262.38 263.58 259.77 263.18 11439117
20051230 264.19 264.19 260.17 260.97 6418439
20060102 260.97 260.97 260.97 260.97 0
20060103 260.37 264.39 260.37 263.18 48895204
20060104 264.59 265.59 258.36 258.97 41406776
20060105 258.36 259.57 255.15 256.76 43043640
20060106 257.16 258.57 255.55 256.76 33992072
20060109 257.96 257.96 254.95 255.96 26309870
20060110 256.56 257.96 255.55 256.56 19909364
20060111 255.96 256.16 252.74 254.75 54297948
20060112 255.15 256.16 247.52 249.33 72570944
20060113 250.33 254.15 249.13 252.34 29519338
20060116 252.34 253.35 249.73 251.14 29657322
20060117 250.74 251.14 248.53 249.33 16185823
20060118 248.33 253.35 246.72 250.33 21758432
20060119 251.54 256.76 251.54 254.95 23227924
20060120 254.35 256.96 253.55 254.55 18153446
20060123 252.94 255.35 251.94 253.15 15681713
20060124 252.74 253.55 251.14 252.34 20172378
20060125 254.35 257.76 252.54 255.76 27060058
20060126 255.96 260.57 252.54 252.94 30464794
20060127 253.55 254.55 248.53 251.74 44834924
20060130 250.94 252.54 250.33 251.34 31481484
20060131 251.94 256.96 250.74 254.35 53956728
20060201 254.15 256.76 253.95 255.96 43928820
20060202 255.96 258.57 254.75 257.36 31422206
20060203 256.36 257.96 254.15 257.76 43429692
20060206 257.76 260.57 257.36 259.77 54163952
20060207 261.18 262.58 255.35 256.96 65731588
20060208 256.76 258.77 254.95 257.56 68199832
20060209 257.76 264.59 256.36 264.39 63004808
20060210 263.58 266.39 258.16 259.77 57637432
20060213 259.77 263.38 259.37 262.58 23876492
20060214 263.58 264.19 259.57 260.97 27023694
20060215 262.38 263.99 259.97 262.98 21309116
20060216 263.99 264.99 260.97 262.98 37306644
20060217 262.98 264.19 261.78 263.18 40378628
20060220 260.97 264.79 260.97 264.59 12125544
20060221 264.79 267.00 263.79 265.99 25490442
20060222 267.00 267.60 264.59 267.00 24842870
20060223 268.20 268.20 264.19 266.60 31207510
20060224 268.60 268.60 265.19 266.39 19559676
20060227 267.00 268.40 265.99 266.60 20058804
20060228 272.02 277.24 272.02 272.82 53027212
20060301 272.82 278.44 272.22 277.44 52360712
20060302 279.04 281.65 278.44 280.45 55180144
20060303 279.85 283.66 279.85 282.66 26668028
20060306 283.26 291.09 283.26 289.68 36584852
20060307 288.08 290.69 286.07 289.48 38578876
20060308 286.07 288.08 283.46 285.47 43566180
20060309 286.67 291.49 286.07 288.88 51396328
20060310 289.28 290.48 287.07 288.08 33821712
20060313 289.28 289.88 286.47 289.28 45799308
20060314 289.88 289.88 284.06 286.27 34756704
20060315 287.88 289.08 284.06 288.08 33700164
20060316 289.68 295.30 288.88 293.90 106747328
20060317 293.09 294.10 290.28 291.09 34368660
20060320 291.29 295.10 288.68 290.69 74131600
20060321 291.69 292.69 289.08 289.08 64517140
20060322 288.88 290.69 286.87 288.68 24873754
20060323 290.08 291.09 285.47 286.87 30118094
20060324 287.27 287.27 284.66 285.87 106100256
20060327 284.26 285.67 281.25 282.66 55668812
20060328 283.86 283.86 279.64 280.05 52110648
20060329 278.24 283.06 277.44 279.85 55327092
20060330 279.85 283.86 279.85 282.45 39446624
20060331 282.66 283.66 279.04 279.85 39509888
20060403 279.85 282.05 276.43 278.04 34158448
20060404 279.04 281.45 276.43 279.24 31789828
20060405 280.45 281.05 276.23 277.84 31717598
20060406 277.64 281.45 277.64 281.25 60971432
20060407 280.65 283.06 277.84 277.84 55943780
20060410 278.64 278.64 274.22 276.63 91713688
20060411 275.63 277.03 273.42 275.23 96179944
20060412 275.83 279.44 273.42 278.04 80695992
20060413 278.04 279.04 275.23 277.64 17301640
20060414 277.64 277.64 277.64 277.64 0
20060417 277.64 277.64 277.64 277.64 0
20060418 276.23 278.64 275.03 276.43 60735816
20060419 277.64 282.66 277.64 281.65 52989356
20060420 281.85 283.86 280.85 282.25 49714632
20060421 282.25 288.28 279.44 287.27 71061608
20060424 285.47 289.08 285.27 287.47 41243388
20060425 289.08 289.08 283.06 285.27 18960422
20060426 285.27 288.28 283.66 284.86 24847352
20060427 285.47 285.47 277.64 282.25 18404506
20060428 282.25 282.45 276.03 281.45 27353956
20060501 281.45 281.45 281.45 281.45 0
20060502 282.25 283.66 277.24 281.25 43449120
20060503 282.45 283.26 272.82 274.83 32919094
20060504 275.63 280.65 274.42 279.64 47916372
20060505 279.64 282.25 279.24 282.25 31052590
20060508 281.65 282.45 278.24 279.24 26249596
20060509 279.24 280.85 277.03 280.45 45505908
20060510 278.64 279.85 276.23 277.24 25522322
20060511 276.63 278.64 272.62 273.02 28176374
20060512 272.42 274.22 268.60 271.01 25981600
20060515 270.81 271.01 263.99 269.00 28296922
20060516 268.00 275.43 267.00 274.22 59820744
20060517 273.82 275.63 270.01 270.01 40549488
20060518 270.01 272.56 262.62 266.39 28374132
20060519 265.59 268.80 262.98 267.20 26994802
20060522 268.60 268.40 260.09 264.99 32550974
20060523 264.79 266.80 262.18 262.98 68204816
20060524 261.58 267.24 260.37 265.79 44725336
20060525 265.19 267.09 263.82 266.80 21927798
20060526 267.60 272.62 266.03 272.62 23304138
20060529 272.62 272.62 272.62 272.62 0
20060530 275.43 273.62 266.19 266.19 33071522
20060531 267.20 271.41 265.19 268.60 34245124
20060601 267.80 272.02 264.67 271.82 34349232
20060602 272.82 275.23 271.82 272.82 26057816
20060605 272.82 275.78 272.33 273.42 23646854
20060606 271.61 273.27 269.41 269.41 34184848
20060607 270.01 273.82 270.01 273.02 23268272
20060608 270.21 274.43 270.01 272.02 48337296
20060609 276.23 276.76 269.41 269.61 45243392
20060612 269.41 273.28 269.41 271.82 28026934
20060613 270.61 273.82 267.40 269.61 42063316
20060614 270.41 270.41 264.19 264.99 31473014
20060615 265.19 270.21 263.22 269.21 33248858
20060616 271.82 271.82 266.19 267.20 39695688
20060619 267.80 272.29 269.45 270.01 15682709
20060620 268.80 273.07 269.48 272.02 23698160
20060621 273.02 273.46 268.60 272.02 20396538
20060622 274.02 276.45 271.31 273.62 24008498
20060623 272.82 274.52 271.71 272.62 13394786
20060626 273.22 276.00 269.71 272.62 41073028
20060627 273.62 273.72 267.40 267.40 34671028
20060628 265.99 269.21 265.98 268.80 25806258
20060629 270.01 272.02 267.60 272.02 24981350
20060630 273.02 274.63 271.01 273.42 33868536
20060703 274.63 277.03 272.22 276.43 51183128
20060704 277.64 277.84 273.62 277.84 33084972
20060705 277.03 278.44 276.03 277.03 13576604
20060706 277.24 286.27 276.03 284.26 53956728
20060707 284.46 285.87 280.05 282.25 52076276
20060710 281.05 283.06 278.44 282.45 43194572
20060711 281.05 282.25 278.04 279.64 30999788
20060712 280.25 280.85 277.03 277.84 28533036
20060713 277.24 277.24 273.22 273.62 34124576
20060714 272.02 275.03 270.41 270.61 18738752
20060717 270.21 272.62 267.00 271.01 32448358
20060718 270.81 279.04 269.61 275.03 37505900
20060719 275.43 277.44 271.41 276.83 28835900
20060720 278.04 279.04 275.03 277.64 21919330
20060721 277.24 280.85 276.63 279.04 22834898
20060724 278.84 284.66 278.44 284.66 19333024
20060725 285.27 285.47 281.25 284.06 23284212
20060726 283.66 287.07 280.85 286.67 36629684
20060727 289.28 289.88 281.05 282.86 42247124
20060728 283.26 288.08 283.26 287.67 20190312
20060731 287.88 291.49 284.66 289.68 23836642
20060801 288.68 292.49 287.07 288.28 38957456
20060802 287.47 293.09 287.47 292.09 43509892
20060803 292.09 292.09 292.09 292.09 0
20060804 288.68 289.08 283.66 286.47 33402780
20060807 284.26 285.06 282.25 284.06 23580602
20060808 285.06 286.87 283.06 284.46 31083974
20060809 283.86 286.87 282.86 286.87 18743734
20060810 284.06 285.87 282.05 284.46 27221452
20060811 283.86 287.47 283.06 283.46 28762676
20060814 284.26 287.88 284.26 287.88 28097170
20060815 288.08 289.68 285.87 288.88 16693420
20060816 289.48 291.89 287.07 291.69 25947728
20060817 292.09 292.49 288.48 290.28 25583592
20060818 291.89 294.50 290.08 291.29 38192824
20060821 289.88 291.89 288.28 290.89 17157182
20060822 290.89 291.09 289.28 291.09 19894918
20060823 290.69 291.69 287.88 290.08 29620460
20060824 291.29 291.29 288.08 289.48 19347968
20060825 288.88 290.08 288.08 289.48 17612474
20060828 289.48 289.48 289.48 289.48 0
20060829 290.89 292.89 289.08 290.48 24368648
20060830 291.69 293.09 291.09 292.09 34806020
20060831 292.69 294.70 288.48 289.08 31615978
20060901 289.88 291.09 288.48 290.08 31530798
20060904 289.88 290.08 288.48 290.08 17333022
20060905 290.69 291.09 288.48 290.89 22635146
20060906 288.88 290.69 288.08 290.28 18066772
20060907 289.88 291.29 288.68 290.48 26989324
20060908 290.28 294.30 290.28 293.09 29734034
20060911 291.29 296.71 291.29 295.10 25335522
20060912 295.91 301.53 294.30 300.72 73836704
20060913 301.93 302.13 299.32 299.72 30806016
20060914 300.52 302.13 298.11 301.33 42280000
20060915 300.52 303.13 299.12 301.53 46466808
20060918 301.73 301.93 297.51 301.33 35192572
20060919 300.52 301.73 297.11 299.52 30588830
20060920 300.12 303.53 298.72 303.13 47410768
20060921 303.13 303.13 297.91 299.12 40415492
20060922 296.51 297.71 293.50 295.10 30060808
20060925 295.10 296.91 290.48 292.09 68147528
20060926 290.89 293.50 288.48 293.50 67661848
20060927 293.50 293.90 284.26 291.89 37196060
20060928 292.69 294.50 292.29 293.30 20443362
20060929 292.49 293.09 289.28 289.88 33457076
20061002 291.09 292.49 286.67 287.27 29530298
20061003 288.68 289.48 283.46 287.07 80837960
20061004 288.68 289.48 285.67 288.68 29648356
20061005 289.88 289.88 285.67 286.67 52847388
20061006 286.07 287.27 283.66 286.87 25958188
20061009 286.87 290.08 284.86 288.88 31493936
20061010 289.88 290.08 286.67 288.68 46194828
20061011 289.28 289.88 284.46 285.06 44888224
20061012 285.67 287.07 283.66 286.27 25291688
20061013 285.67 290.48 284.46 289.08 24814476
20061016 290.08 294.90 287.67 292.49 33438148
20061017 292.89 292.89 290.08 290.48 11381832
20061018 292.89 293.09 289.08 290.28 20160922
20061019 290.08 292.09 286.67 287.07 21906876
20061020 288.28 292.29 286.47 288.48 32178370
20061023 290.48 291.09 286.67 290.89 20158928
20061024 291.89 294.90 289.68 290.28 32227686
20061025 290.28 297.51 290.28 297.51 38082240
20061026 297.51 298.51 291.69 292.89 47869548
20061027 293.90 294.90 285.87 289.08 36443880
20061030 288.08 290.08 286.67 288.88 23976118
20061031 287.88 289.68 285.47 286.87 26927056
20061101 284.46 288.08 284.46 287.07 38062812
20061102 287.07 287.27 284.26 285.27 24398038
20061103 286.07 292.29 284.46 289.48 51607036
20061106 291.29 292.09 286.87 291.29 21944734
20061107 290.28 291.09 286.07 287.67 49784368
20061108 286.87 288.28 283.06 287.27 43786852
20061109 287.27 289.08 285.27 287.67 35817228
20061110 286.87 287.07 282.45 283.46 50395580
20061113 283.26 284.46 279.64 283.46 32289454
20061114 283.06 285.06 279.64 283.86 40013996
20061115 284.26 290.48 283.46 290.28 51572168
20061116 290.89 291.89 288.88 289.88 28456324
20061117 290.48 291.69 287.88 288.88 16081713
20061120 286.87 295.10 286.47 293.30 35050604
20061121 293.70 293.90 291.09 293.30 18256062
20061122 292.69 293.90 290.08 292.49 47522848
20061123 293.30 294.90 288.48 290.08 40283488
20061124 289.28 292.49 287.88 292.09 24415472
20061127 291.29 291.49 287.47 287.67 27434156
20061128 287.67 290.89 286.27 290.08 49840660
20061129 290.28 294.90 288.88 293.50 34829932
20061130 292.89 296.51 288.88 288.88 54711400
20061201 288.08 291.89 286.47 287.47 43691212
20061204 287.07 288.08 285.06 286.27 28523074
20061205 286.07 288.28 284.86 287.47 41534796
20061206 287.47 287.47 282.66 285.67 27611490
20061207 292.09 298.11 290.28 292.09 76798600
20061208 290.89 294.30 290.08 293.70 28462800
20061211 295.10 295.10 289.48 289.88 39906900
20061212 289.88 292.09 289.28 289.28 35702660
20061213 289.28 291.29 288.28 289.28 26742250
20061214 290.08 291.09 285.67 287.07 41277760
20061215 286.67 291.29 285.87 289.08 65099956
20061218 288.68 291.09 287.88 289.48 24410490
20061219 289.28 294.10 289.28 293.09 47122848
20061220 294.90 295.30 291.09 292.09 36831428
20061221 291.69 292.29 286.27 287.67 22350214
20061222 287.67 288.28 284.06 285.87 14902633
20061225 285.87 285.87 285.87 285.87 0
20061226 285.87 285.87 285.87 285.87 0
20061227 287.67 292.09 286.67 290.08 11472492
20061228 287.88 289.48 286.67 287.88 18740746
20061229 286.87 288.88 285.87 286.87 21464036
20070101 286.87 286.87 286.87 286.87 0
20070102 288.48 293.70 287.88 292.89 16798526
20070103 293.50 297.31 293.50 296.31 23025184
20070104 295.50 295.70 293.09 293.90 27497418
20070105 292.69 293.90 289.08 289.08 36461316
20070108 290.48 291.09 286.87 287.88 22507126
20070109 289.08 294.50 288.68 292.89 62469316
20070110 292.69 302.33 290.89 299.32 96936112
20070111 299.52 305.54 298.31 304.34 64621248
20070112 305.94 309.36 303.94 304.54 139551856
20070115 304.54 305.94 302.73 303.73 52766192
20070116 302.53 307.75 302.33 303.53 47014256
20070117 304.14 311.97 304.14 308.75 38024456
20070118 308.75 308.95 305.74 306.75 34281984
20070119 307.35 307.35 300.72 301.73 60824484
20070122 301.93 302.93 297.91 301.12 51721108
20070123 302.13 302.13 297.71 301.12 42785608
20070124 301.53 301.93 297.91 301.33 48881256
20070125 302.33 303.73 300.32 300.92 45477516
20070126 299.52 307.55 298.31 304.54 123773000
20070129 303.73 314.78 301.12 313.17 116753816
20070130 312.97 314.17 310.16 311.16 72569456
20070131 310.36 311.16 308.35 309.96 51727088
20070201 310.56 312.77 310.16 311.76 31341508
20070202 312.37 312.77 309.15 311.97 53287240
20070205 310.76 313.97 310.76 311.56 18702388
20070206 311.56 315.58 310.16 313.57 81065600
20070207 313.37 320.60 312.97 319.39 48177392
20070208 318.59 319.79 316.78 318.19 42372156
20070209 319.79 321.60 316.78 318.59 42880748
20070212 318.39 319.39 315.18 318.19 81631480
20070213 318.99 318.99 315.58 318.19 23948722
20070214 320.20 320.80 316.78 320.80 32125568
20070215 320.40 321.00 317.59 319.19 18262040
20070216 319.79 320.60 317.39 318.39 19567148
20070219 318.39 320.00 316.98 317.99 8288927
20070220 320.40 320.40 314.78 315.98 29048604
20070221 317.59 317.79 312.77 314.37 38047368
20070222 314.98 319.19 312.37 315.98 29339014
20070223 317.79 319.19 314.17 317.99 27654828
20070226 317.39 320.80 317.39 319.19 78418032
20070227 317.39 319.19 314.57 315.38 65393852
20070228 312.17 316.38 310.56 310.96 48446884
20070301 318.39 326.22 311.56 315.78 119879104
20070302 319.39 324.61 316.18 316.58 58238676
20070305 312.77 317.18 311.36 315.18 30559440
20070306 315.78 318.19 309.96 313.77 38468292
20070307 308.55 308.55 305.94 308.15 28816972
20070308 308.15 309.56 303.13 306.95 40328816
20070309 307.15 310.16 305.74 309.56 32415482
20070312 311.36 314.78 310.36 311.36 24996294
20070313 312.37 313.37 309.96 310.36 73440192
20070314 308.35 309.96 305.14 305.14 87608080
20070315 308.15 317.59 306.14 313.57 60738804
20070316 313.37 322.20 311.97 320.40 59908916
20070319 322.40 322.60 317.79 318.99 81208072
20070320 320.20 322.00 317.18 321.80 31980612
20070321 320.40 324.81 319.39 322.00 23088944
20070322 325.82 326.42 317.39 319.39 111285816
20070323 318.39 321.00 316.78 317.59 34112120
20070326 317.79 318.39 313.57 315.58 73322632
20070327 316.18 318.39 312.97 315.38 133239016
20070328 315.58 315.78 312.57 315.18 52284000
20070329 318.19 321.60 317.39 319.59 82185408
20070330 318.79 320.40 316.38 318.99 22583838
20070402 319.59 321.00 314.37 316.38 67157240
20070403 318.39 320.40 317.18 320.00 98711456
20070404 319.59 320.80 314.57 318.99 55910904
20070405 319.39 320.80 317.59 320.40 45886480
20070406 320.40 320.40 320.40 320.40 0
20070409 320.40 320.40 320.40 320.40 0
20070410 320.40 322.40 317.59 321.20 50500684
20070411 320.80 323.21 320.20 321.40 111639488
20070412 322.40 322.40 317.99 320.00 17022686
20070413 319.39 319.79 316.78 319.59 18409986
20070416 320.20 320.20 317.18 318.79 20618706
20070417 320.80 320.80 316.58 319.19 27869524
20070418 317.99 318.59 316.18 317.59 24132532
20070419 316.78 317.59 311.56 314.37 31498918
20070420 316.18 316.98 313.17 314.37 33331050
20070423 313.97 314.78 310.16 311.97 55932324
20070424 310.96 312.17 308.95 310.76 52341284
20070425 311.76 313.97 310.96 311.97 80657136
20070426 312.97 314.78 307.55 310.96 53753988
20070427 311.36 312.17 307.55 308.95 33430178
20070430 309.76 312.57 308.75 311.36 31719092
20070501 312.57 312.57 308.55 308.95 13950702
20070502 311.16 315.38 310.16 315.18 34684476
20070503 317.59 325.21 315.18 315.58 59674296
20070504 314.37 321.80 313.77 319.19 39298180
20070507 319.19 319.19 319.19 319.19 0
20070508 316.78 319.59 314.37 316.98 28053832
20070509 320.00 320.00 313.57 314.17 26208252
20070510 314.17 315.98 311.76 312.37 31242878
20070511 311.76 316.18 309.15 315.98 40312876
20070514 317.18 318.19 314.57 316.58 22823440
20070515 316.98 319.79 316.18 319.19 43982620
20070516 320.00 325.01 318.39 324.21 47929324
20070517 326.02 326.62 323.21 324.01 27110370
20070518 325.01 327.62 323.61 327.02 31790824
20070521 326.22 328.63 324.61 326.42 30776128
20070522 326.22 328.43 324.41 327.42 58748764
20070523 326.22 332.04 326.22 328.43 98286544
20070524 327.42 331.64 326.42 329.63 42575396
20070525 328.03 331.44 327.02 331.24 35419720
20070528 331.24 331.24 331.24 331.24 0
20070529 332.24 343.28 330.84 340.67 25780356
20070530 340.07 341.88 337.86 340.47 17770382
20070531 340.87 345.69 340.47 343.48 22080724
20070601 343.48 343.48 343.48 343.48 0
20070604 344.89 345.29 340.27 344.89 21473002
20070605 343.68 343.68 338.66 338.66 27475500
20070606 338.46 338.66 333.85 335.25 38566424
20070607 336.26 336.66 327.42 330.23 32807014
20070608 329.23 330.63 326.42 329.43 25973630
20070611 328.03 332.44 327.42 331.84 24578362
20070612 333.04 334.25 329.03 329.43 21130288
20070613 329.43 330.43 327.02 330.43 26289446
20070614 331.84 334.05 330.03 333.65 24040378
20070615 333.45 336.46 331.84 335.05 107181696
20070618 337.46 337.86 333.04 334.65 17424180
20070619 333.65 336.26 329.83 329.83 33857576
20070620 330.63 333.24 329.43 330.43 38328812
20070621 328.83 332.24 327.42 328.63 28021454
20070622 330.84 330.84 326.82 327.22 28834904
20070625 327.02 331.84 327.02 331.64 24414476
20070626 331.44 343.68 330.63 341.07 89034232
20070627 341.07 343.88 339.07 341.88 42958956
20070628 344.29 344.29 338.46 339.67 40368168
20070629 340.67 342.08 335.85 340.87 36772148
20070702 340.67 342.08 333.85 334.25 32459318
20070703 334.25 336.66 332.64 334.65 58360220
20070704 333.45 343.28 333.45 341.07 30452840
20070705 342.88 344.89 340.27 341.07 66887256
20070706 340.47 341.27 337.46 339.47 15171127
20070709 339.27 340.47 337.26 339.27 22138010
20070710 340.47 340.47 332.24 332.84 34324324
20070711 331.04 336.86 331.04 335.85 29842626
20070712 334.85 338.06 334.45 335.25 40156960
20070713 337.66 337.66 333.65 334.05 53657352
20070716 335.45 336.66 329.63 332.84 62282020
20070717 331.04 334.85 331.04 332.24 32199790
20070718 331.24 333.04 326.82 327.02 37469536
20070719 327.62 329.63 325.62 327.62 36504652
20070720 328.43 329.23 324.81 325.42 27998042
20070723 324.81 327.22 324.41 325.82 21676240
20070724 324.61 329.83 324.61 325.42 38116112
20070725 324.41 331.04 323.41 329.83 44794076
20070726 329.83 330.43 319.19 320.60 88633232
20070727 317.39 320.60 313.77 317.18 41095940
20070730 316.38 316.58 311.76 312.57 43095444
20070731 313.77 321.60 311.56 321.20 63914896
20070801 315.18 318.79 312.97 316.58 42514124
20070802 319.59 322.60 317.59 322.40 52650624
20070803 323.21 323.21 317.99 318.39 26623196
20070806 317.59 324.21 316.38 323.61 51238916
20070807 325.21 330.43 323.61 327.42 65065084
20070808 329.83 336.46 327.82 335.65 52302428
20070809 334.85 338.66 333.24 333.65 70791120
20070810 331.84 334.25 319.79 319.79 69211040
20070813 322.00 330.03 321.00 328.23 36587840
20070814 326.02 333.24 326.02 327.22 41352976
20070815 325.42 328.83 323.21 326.42 20706874
20070816 323.41 324.81 319.19 319.59 34634164
20070817 317.99 326.02 315.38 324.21 111496528
20070820 324.01 327.82 321.80 322.40 33997052
20070821 322.00 325.01 320.20 323.81 30577870
20070822 324.61 326.62 323.01 325.42 18960422
20070823 328.43 331.44 326.02 329.23 32522580
20070824 329.23 330.03 327.42 328.83 46825460
20070827 328.83 328.83 328.83 328.83 0
20070828 330.23 330.84 322.00 323.21 28040882
20070829 323.81 323.81 319.79 321.40 33190576
20070830 323.41 325.82 321.80 323.21 62898208
20070831 323.81 330.84 320.80 330.23 31827188
20070903 331.04 331.44 328.03 328.83 12351696
20070904 329.63 329.63 325.21 328.23 19773872
20070905 326.42 328.83 322.81 324.21 22446354
20070906 324.81 327.22 322.60 325.21 75764480
20070907 326.02 328.83 320.20 320.80 29367408
20070910 322.20 324.61 318.99 319.79 17553198
20070911 322.81 329.43 322.20 328.63 24119082
20070912 327.22 337.46 327.02 336.06 31210998
20070913 336.06 343.28 333.85 341.68 33646368
20070914 339.07 342.28 332.24 337.26 29682726
20070917 334.65 339.47 333.45 334.65 22976366
20070918 333.24 341.48 331.64 339.27 33874512
20070919 344.49 344.89 333.85 338.26 35654340
20070920 338.26 344.29 336.66 343.08 27015226
20070921 341.68 348.70 341.68 348.30 81433720
20070924 347.30 349.10 344.89 345.89 102081816
20070925 345.29 348.70 344.09 346.49 27961678
20070926 348.30 356.73 346.29 356.73 37410256
20070927 355.73 357.33 351.91 353.72 74628232
20070928 354.93 354.93 346.09 351.71 38461316
20071001 351.31 352.92 344.49 345.89 32589828
20071002 346.69 347.70 341.07 342.68 27999038
20071003 343.88 344.49 340.27 343.28 75516408
20071004 343.28 347.30 342.08 344.89 28335278
20071005 346.49 346.90 341.27 342.68 28804518
20071008 342.08 344.69 337.06 337.46 69389376
20071009 337.46 341.07 336.66 339.07 49544768
20071010 341.27 342.48 338.26 341.88 40845380
20071011 343.08 346.09 341.88 345.89 70054384
20071012 345.49 350.91 344.09 350.91 27149722
20071015 349.91 351.11 347.30 348.70 116858424
20071016 348.70 353.92 347.50 352.32 89049176
20071017 353.72 359.14 348.30 358.14 37007768
20071018 358.94 360.75 351.71 357.54 29883972
20071019 357.54 360.35 355.93 357.33 128665664
20071022 350.51 360.15 350.51 358.34 26704392
20071023 359.74 363.56 355.93 357.33 23909370
20071024 357.54 361.75 352.12 353.92 32842382
20071025 353.92 360.75 353.52 358.34 56086244
20071026 357.33 368.78 357.33 368.18 49554232
20071029 370.18 370.18 363.76 364.56 39458580
20071030 359.34 362.96 358.54 361.55 31288208
20071031 363.36 367.37 361.55 367.37 33947736
20071101 367.57 373.39 365.16 366.77 24856320
20071102 362.75 367.37 358.94 359.94 27697668
20071105 358.54 362.96 357.54 358.14 20754198
20071106 360.55 360.55 356.73 358.54 25850094
20071107 359.34 360.35 352.32 354.32 16561913
20071108 353.92 354.12 346.90 350.51 33932792
20071109 350.91 351.71 344.69 346.29 26425936
20071112 344.69 350.31 344.09 349.51 24146480
20071113 347.90 350.91 345.49 349.91 18756188
20071114 351.91 353.52 348.50 352.92 31408258
20071115 351.71 363.16 350.51 361.55 29603024
20071116 361.55 367.97 361.35 364.96 31933788
20071119 362.35 362.35 355.73 355.73 29620460
20071120 359.34 363.16 355.13 361.75 26684964
20071121 359.94 362.35 356.73 360.55 26526558
20071122 362.15 374.60 359.94 373.60 27677742
20071123 372.99 375.20 368.38 372.39 27444118
20071126 376.00 376.00 367.97 369.38 19678728
20071127 367.37 369.38 359.34 362.96 26010492
20071128 364.96 372.19 361.35 372.19 25857566
20071129 373.80 374.80 366.97 369.98 21190064
20071130 371.39 380.82 368.38 378.81 29628928
20071203 378.81 384.24 375.80 377.41 19803760
20071204 378.41 381.22 373.60 377.41 21311608
20071205 380.02 383.83 378.21 381.63 37087468
20071206 382.83 389.45 381.02 388.85 21652828
20071207 391.46 393.67 381.63 383.63 27919834
20071210 383.83 388.45 381.83 386.44 18347220
20071211 387.05 387.05 381.22 383.63 16769136
20071212 381.42 389.25 380.02 386.04 20579850
20071213 384.64 387.85 379.02 379.42 26371638
20071214 381.42 384.84 377.81 381.83 18538006
20071217 378.21 390.66 373.19 386.84 29629924
20071218 385.44 390.66 383.63 387.25 24849346
20071219 386.04 388.25 382.63 383.83 17288190
20071220 384.24 397.48 384.24 397.48 28734780
20071221 400.90 403.11 394.87 399.09 42181868
20071224 396.08 402.30 396.08 399.69 5023170
20071225 399.69 399.69 399.69 399.69 0
20071226 399.69 399.69 399.69 399.69 0
20071227 398.29 403.91 398.29 400.70 15948214
20071228 396.48 400.50 395.08 397.48 7170619
20071231 398.89 399.69 393.27 394.47 3627900
20080101 394.47 394.47 394.47 394.47 0
20080102 393.07 398.89 390.86 391.46 11974610
20080103 391.06 397.28 388.65 396.28 16466770
20080104 397.28 401.10 392.47 393.27 18584830
20080107 393.47 399.49 390.26 395.28 29591070
20080108 396.68 398.89 393.67 395.08 19905380
20080109 392.47 404.71 392.27 402.90 27783346
20080110 402.10 413.14 401.70 411.34 30083722
20080111 412.14 413.54 390.06 398.49 41228444
20080114 397.89 399.49 388.05 390.46 20721818
20080115 390.06 394.67 374.80 375.60 36327816
20080116 378.41 384.84 372.59 380.42 48227208
20080117 383.03 389.05 373.60 377.81 27811740
20080118 381.22 385.44 377.21 379.62 36279996
20080121 375.00 378.21 359.54 367.77 33415732
20080122 360.95 371.19 351.51 361.75 46343768
20080123 367.37 367.37 341.27 342.88 63495468
20080124 351.11 359.94 344.29 348.90 56537552
20080125 355.13 361.75 348.90 353.12 44065308
20080128 352.52 357.13 345.49 349.71 27361926
20080129 353.92 357.54 348.70 355.93 34711872
20080130 356.13 357.94 352.32 355.33 22650090
20080131 356.33 361.55 351.31 360.35 40437908
20080201 363.76 365.16 357.74 364.16 25065036
20080204 366.97 366.97 360.75 361.75 15372372
20080205 363.56 365.57 358.54 360.15 27260308
20080206 358.54 369.58 356.13 365.97 24625186
20080207 366.57 369.38 360.55 362.96 31189578
20080208 367.37 374.00 364.36 372.79 29681232
20080211 371.39 377.61 367.57 372.19 15811725
20080212 375.60 376.41 369.18 371.99 24728798
20080213 370.99 374.00 367.97 371.39 21139752
20080214 376.21 376.21 366.57 368.18 22111110
20080215 369.38 372.39 359.94 363.56 23726056
20080218 363.76 370.58 363.76 370.18 13041610
20080219 369.98 370.99 364.56 366.37 48645140
20080220 364.76 375.40 363.36 373.39 27431166
20080221 374.60 375.60 371.19 372.99 18779600
20080222 371.39 379.02 368.98 376.21 20118580
20080225 378.01 380.62 372.59 376.21 16334765
20080226 382.43 384.64 377.61 384.03 21220450
20080227 385.44 389.86 380.02 389.25 32780114
20080228 395.08 404.51 383.03 384.64 33042630
20080229 388.45 388.45 378.41 380.42 23492432
20080303 375.40 382.03 375.00 380.42 23783342
20080304 380.22 386.04 377.01 382.63 33880488
20080305 377.41 378.01 369.98 370.99 27532288
20080306 372.39 373.19 367.37 369.38 26375126
20080307 367.77 371.39 365.36 365.97 30182354
20080310 366.37 378.81 363.56 376.41 29822204
20080311 375.60 383.43 374.40 381.83 32288458
20080312 387.65 393.07 382.23 388.05 37422212
20080313 386.24 394.47 383.43 393.07 41116364
20080314 394.47 398.49 380.62 384.64 42595320
20080317 376.81 379.62 372.79 372.99 32901660
20080318 377.41 382.43 376.61 381.42 33882980
20080319 383.63 387.05 373.80 377.21 67033704
20080320 373.39 379.22 373.39 377.41 62288496
20080321 377.41 377.41 377.41 377.41 0
20080324 377.41 377.41 377.41 377.41 0
20080325 387.25 387.25 363.96 365.77 78405080
20080326 362.35 365.57 356.13 356.33 36931052
20080327 355.53 369.78 355.33 369.78 59486996
20080328 370.38 373.39 365.16 372.99 23635396
20080331 373.39 380.22 370.78 379.62 34594812
20080401 382.43 387.45 380.22 385.84 35841140
20080402 387.05 387.05 377.81 379.62 28908130
20080403 380.42 380.42 374.40 378.41 20717336
20080404 380.02 381.22 374.20 379.82 16454815
20080407 382.63 382.63 376.21 379.62 27771392
20080408 379.62 382.43 378.81 381.02 16326296
20080409 379.82 382.03 378.01 379.82 18301890
20080410 378.01 385.64 378.01 384.03 18849338
20080411 388.25 389.25 382.03 383.23 21234896
20080414 381.83 385.64 377.41 378.81 17751454
20080415 379.22 386.24 374.60 383.23 20534022
20080416 385.84 394.27 381.42 394.27 23674250
20080417 393.47 397.89 391.46 396.08 21144236
20080418 397.48 402.90 396.08 402.90 25727056
20080421 402.90 403.11 396.08 400.09 12189305
20080422 399.69 402.50 395.28 395.88 13664276
20080423 399.49 401.50 396.08 401.10 25910866
20080424 400.50 407.52 396.48 406.12 19856562
20080425 405.51 405.51 392.87 395.68 32099666
20080428 398.29 399.09 391.26 393.47 22176366
20080429 391.06 394.07 383.83 387.85 19930286
20080430 388.05 392.06 380.22 380.82 35693692
20080501 383.63 388.25 380.02 386.64 9420684
20080502 390.66 391.06 381.83 385.44 19748468
20080506 383.63 391.26 381.63 389.05 24544488
20080507 396.48 400.90 392.67 400.30 36130056
20080508 401.50 408.33 399.29 404.71 28088204
20080509 402.90 410.13 398.09 406.92 27775874
20080512 405.51 409.13 397.48 401.50 19115840
20080513 405.11 407.12 399.29 403.31 16560917
20080514 405.51 406.12 398.29 400.09 17820196
20080515 399.69 401.70 393.07 394.67 21377362
20080516 398.89 400.09 394.67 397.48 23679232
20080519 397.08 397.69 392.27 394.87 16977356
20080520 394.47 396.08 386.44 386.44 23972632
20080521 389.86 393.27 385.24 388.45 24494176
20080522 386.84 396.48 380.22 381.83 24078236
20080523 381.42 387.25 381.42 384.03 27506384
20080527 386.04 387.25 380.62 381.02 16586322
20080528 381.83 387.25 377.81 381.22 19186574
20080529 382.03 389.25 381.42 384.64 19223934
20080530 385.64 387.05 379.02 379.02 29760434
20080602 377.41 379.62 370.78 375.00 19374370
20080603 375.00 380.42 370.78 379.82 19261792
20080604 381.83 385.24 377.81 381.22 23121822
20080605 380.82 385.44 377.81 380.62 15518325
20080606 379.42 383.23 371.79 371.79 23302146
20080610 366.37 376.41 365.97 373.60 20802516
20080611 374.00 376.61 371.39 374.80 24222694
20080612 375.00 377.01 372.19 374.60 24717340
20080613 374.60 374.60 366.57 373.39 21822194
20080616 373.60 374.40 368.58 373.19 20514098
20080617 373.19 379.02 372.59 373.39 19393298
20080618 369.78 372.19 366.17 367.57 26406508
20080619 366.37 368.38 356.13 357.94 33619968
20080620 357.33 360.35 344.69 346.29 46075772
20080623 344.09 354.93 341.88 354.32 29902402
20080624 352.92 355.33 345.09 352.12 26448352
20080625 354.12 356.73 349.51 355.93 38156960
20080626 354.32 355.73 342.28 342.28 40416984
20080627 337.66 344.69 332.84 337.26 25801774
20080630 339.07 349.10 336.66 349.10 23617464
20080701 347.90 350.11 336.86 340.47 23022694
20080702 342.08 345.89 337.46 339.67 29271766
20080703 337.26 345.69 335.45 344.29 23379356
20080704 344.49 352.92 339.47 345.49 23949220
20080707 349.30 353.52 344.89 352.12 14611724
20080708 347.10 355.13 343.88 353.52 22353702
20080709 353.32 361.55 351.51 361.35 19683710
20080710 355.73 360.95 350.11 353.92 23268770
20080711 353.32 357.33 339.87 341.88 30676002
20080714 345.09 349.71 340.47 342.48 21192554
20080715 343.28 343.88 335.85 341.27 23732532
20080716 341.27 346.69 337.26 342.88 22847848
20080717 347.70 352.72 344.09 352.32 25916844
20080718 351.51 364.76 347.90 359.94 24570890
20080721 361.55 361.55 349.71 355.73 22539504
20080722 353.92 367.37 352.52 366.57 19549712
20080723 367.37 373.60 364.76 370.58 19291182
20080724 375.60 375.60 364.56 369.38 27858564
20080725 370.18 372.59 364.16 370.38 17407742
20080728 370.38 370.38 361.35 361.35 19107370
20080729 357.13 365.57 355.93 363.36 8595776
20080730 364.76 376.81 362.35 374.60 12222680
20080731 377.41 380.42 365.36 366.97 34570900
20080801 367.97 368.18 360.95 363.76 18959924
20080804 366.37 374.40 363.76 372.19 22111110
20080805 374.20 387.05 370.78 387.05 25161674
20080806 381.63 389.66 379.42 389.45 27731540
20080807 385.64 386.44 376.61 376.61 26324814
20080808 361.95 371.99 357.13 368.98 35704152
20080811 368.98 378.01 368.98 375.00 19748966
20080812 374.60 375.00 365.36 369.38 18346722
20080813 370.58 372.79 363.56 364.56 25732534
20080814 368.98 373.19 364.36 371.59 20290934
20080815 371.59 374.20 365.16 370.99 16523059
20080818 369.38 374.40 365.97 372.59 13761910
20080819 372.39 373.39 367.77 368.38 14787067
20080820 366.97 370.78 364.76 370.38 13362905
20080821 369.58 369.98 360.15 362.15 18043360
20080822 361.75 368.78 359.34 367.37 16818452
20080826 364.36 368.58 357.94 366.97 18108614
20080827 368.58 368.58 360.75 365.36 16130032
20080828 366.37 373.60 361.75 370.18 17749462
20080829 372.19 377.61 363.56 373.60 22021446
20080901 371.99 383.63 370.99 381.83 13871997
20080902 383.43 388.45 378.61 384.64 42822468
20080903 380.82 384.03 373.39 380.02 21665780
20080904 382.63 382.63 367.57 368.78 11783327
20080905 365.77 369.98 361.75 365.36 24974874
20080908 370.58 376.21 366.97 374.20 10404994
20080909 379.42 380.42 374.60 379.62 27078488
20080910 382.83 384.64 374.80 380.42 29815728
20080911 379.02 380.02 370.78 376.00 23932782
20080912 380.62 380.62 365.77 374.40 23794300
20080915 372.39 375.40 365.36 369.38 37229932
20080916 365.57 372.99 352.32 359.54 41805780
20080917 356.33 365.97 341.48 343.68 33038148
20080918 343.68 369.38 338.87 367.37 62848892
20080919 367.37 382.63 359.34 362.35 39296684
20080922 365.16 365.16 353.52 354.93 27670270
20080923 358.34 362.96 349.30 360.35 30205766
20080924 359.34 367.17 357.33 360.75 25972634
20080925 359.14 373.19 354.72 371.59 34531548
20080926 371.59 376.41 364.96 374.60 16613719
20080929 374.40 374.40 361.95 361.95 11743476
20080930 354.52 371.39 351.31 368.38 38987344
20081001 371.19 379.82 361.55 379.42 34588836
20081002 380.42 388.85 378.01 381.63 26177366
20081003 381.83 389.66 379.02 387.85 21866030
20081006 386.24 386.24 355.53 363.36 19061044
20081007 371.59 373.39 357.94 361.95 20842366
20081008 351.51 363.36 336.46 339.87 32930052
20081009 348.90 349.91 322.00 323.21 31054584
20081010 301.73 313.17 289.28 291.09 54774164
20081013 305.54 317.18 271.01 315.38 81807320
20081014 328.63 344.69 324.41 344.69 36593820
20081015 351.31 351.91 337.46 338.46 58383632
20081016 323.21 336.66 314.57 318.59 33024698
20081017 321.00 335.45 318.59 333.24 54397076
20081020 326.62 344.09 326.42 344.09 36590828
20081021 347.50 347.50 312.97 314.78 107375472
20081022 309.15 323.81 283.06 313.77 160290112
20081023 317.18 322.40 295.91 298.92 88224768
20081024 295.10 299.72 284.26 298.92 111414832
20081027 298.11 325.82 285.67 320.40 117163280
20081028 324.81 361.35 319.39 361.35 262251376
20081029 367.37 369.38 351.11 365.16 149952864
20081030 366.37 369.58 337.66 339.27 91412312
20081031 337.66 348.30 330.43 341.27 63099456
20081103 351.31 351.31 340.67 347.70 31192068
20081104 343.48 359.34 341.88 355.13 58191852
20081105 349.91 352.12 342.08 349.10 46771664
20081106 338.87 346.90 333.04 334.45 50492716
20081107 338.66 345.49 332.24 341.88 43181124
20081110 346.29 348.30 339.07 344.09 27475002
20081111 341.27 341.27 328.23 333.24 35524328
20081112 339.07 347.10 331.44 337.46 54126092
20081113 334.25 343.28 330.63 340.27 39499924
20081114 349.30 349.30 334.25 339.07 44132556
20081117 338.87 345.89 334.65 341.88 37444132
20081118 340.27 344.09 332.84 341.27 40279004
20081119 343.28 344.49 329.63 339.07 50679512
20081120 333.04 340.27 323.21 335.65 64518636
20081121 331.64 336.26 317.18 319.19 51382380
20081124 326.22 355.33 318.59 355.33 66578412
20081125 347.30 354.12 344.89 354.12 103142344
20081126 350.31 350.51 335.25 347.50 45705660
20081127 346.49 349.51 334.45 339.67 41644884
20081128 342.28 342.48 327.02 340.87 43962196
20081201 335.25 339.87 319.19 321.20 38178376
20081202 317.59 332.44 317.39 331.44 37695188
20081203 327.82 345.69 327.02 343.28 38901668
20081204 340.87 347.70 331.44 340.67 41907896
20081205 339.67 341.07 330.63 338.87 41221472
20081208 346.29 350.11 335.65 340.47 52488732
20081209 335.25 346.49 333.65 343.28 36533544
20081210 347.30 347.30 334.85 341.27 30823948
20081211 338.46 344.49 335.25 336.26 35316608
20081212 328.43 333.65 327.02 328.23 35613992
20081215 328.63 333.65 324.81 328.23 20338754
20081216 322.00 341.07 322.00 336.06 25954204
20081217 338.46 338.46 325.01 326.82 36036408
20081218 328.63 347.30 328.43 347.30 34493192
20081219 345.49 357.33 335.85 349.30 58186372
20081222 349.51 357.54 342.28 350.31 27206010
20081223 346.90 355.73 346.90 349.10 19048092
20081224 354.52 354.52 342.88 347.10 5318562
20081229 348.70 359.34 348.70 356.93 12078720
20081230 359.74 362.35 353.72 359.34 10717323
20081231 364.16 365.16 358.34 361.35 4622173
20090102 361.35 374.40 360.35 374.40 6025910
20090105 376.00 376.00 365.77 370.38 16299895
20090106 372.59 374.40 357.54 363.36 28351218
20090107 362.35 364.96 348.90 352.12 28060806
20090108 349.30 361.75 347.50 358.54 24655572
20090109 360.75 374.20 358.94 371.79 42804036
20090112 369.18 375.20 366.37 370.18 28470770
20090113 375.40 375.40 357.33 361.55 26113606
20090114 366.37 366.37 342.08 349.10 34882732
20090115 346.49 352.52 344.29 349.71 39460072
20090116 352.32 361.35 350.71 356.93 35404276
20090119 360.75 367.37 356.13 362.35 25674752
20090120 360.15 375.00 358.94 370.18 52342780
20090121 367.57 371.19 361.35 363.36 44803044
20090122 364.96 369.38 360.35 365.16 23484960
20090123 365.57 372.39 360.75 369.98 30084222
20090126 367.37 379.02 364.76 377.01 29994558
20090127 376.00 380.22 370.38 378.81 24032408
20090128 381.83 387.05 379.22 381.83 29624444
20090129 380.02 384.24 379.22 380.22 32525070
20090130 380.22 385.04 379.62 381.42 34343256
20090202 381.42 385.44 378.01 379.62 31331546
20090203 379.22 385.44 378.21 384.24 26390568
20090204 383.63 385.24 369.38 372.19 45601052
20090205 367.97 376.21 365.57 371.39 29697172
20090206 372.59 373.80 364.16 369.18 33920340
20090209 368.98 383.63 364.36 379.42 30579862
20090210 377.41 380.22 369.18 369.38 23509368
20090211 371.39 371.99 367.97 370.18 28858814
20090212 368.38 371.39 362.75 369.40 24980354
20090213 369.78 375.60 365.16 366.57 19278728
20090216 364.56 368.38 360.75 361.75 13726542
20090217 362.15 364.96 358.54 361.35 22971386
20090218 362.96 364.36 351.51 355.33 30252092
20090219 358.54 360.95 351.11 357.54 23736020
20090220 357.13 357.74 346.29 347.50 32940514
20090223 350.91 354.12 343.88 345.09 20242616
20090224 344.29 349.10 337.66 341.07 22942992
20090225 342.28 346.29 333.45 344.49 26075250
20090226 348.30 356.33 346.29 354.32 38162436
20090227 348.70 362.35 345.69 360.75 67569200
20090302 354.32 360.35 348.10 348.30 39400796
20090303 350.91 352.32 331.44 333.24 34214240
20090304 340.27 340.27 325.01 333.85 38566920
20090305 332.64 341.88 328.83 338.06 36736284
20090306 337.06 337.86 330.84 336.06 28703896
20090309 712.69 731.79 699.53 728.40 16203099
20090310 732.22 771.27 722.03 770.00 21753964
20090311 756.84 757.26 714.39 724.15 21893430
20090312 726.28 728.40 712.27 717.36 12560240
20090313 722.46 722.46 697.84 703.78 10447039
20090316 711.42 725.00 710.15 723.30 9308218
20090317 719.48 719.91 695.29 701.66 12349627
20090318 706.33 708.87 684.68 689.77 14530206
20090319 693.59 693.59 655.39 662.60 48200792
20090320 663.88 680.01 659.21 672.79 51786640
20090323 681.71 682.55 654.11 674.49 17606952
20090324 679.16 684.68 669.82 677.89 27978368
20090325 679.58 689.77 664.73 669.82 12338554
20090326 670.24 673.22 655.39 663.03 10004138
20090327 660.06 668.12 647.75 651.14 17745948
20090330 648.60 669.40 637.14 661.76 15724625
20090331 663.45 691.04 663.45 684.68 20623154
20090401 685.95 691.04 673.22 682.13 13806017
20090402 688.92 700.38 681.28 690.62 14973343
20090403 686.80 692.32 659.21 664.30 15702480
20090406 667.70 673.22 650.29 660.06 9855719
20090407 666.00 681.28 654.54 671.09 11602821
20090408 668.97 684.25 668.55 681.28 10933758
20090409 677.04 680.43 662.60 666.42 11156386
20090414 671.52 671.52 631.19 634.59 18432916
20090415 628.65 666.85 628.65 664.73 17326842
20090416 675.34 677.46 654.11 672.79 9343792
20090417 671.09 672.79 655.39 667.70 22006748
20090420 667.70 678.31 662.18 667.27 2760591
20090421 668.55 676.61 656.24 667.70 2282352
20090422 671.09 672.79 660.06 672.37 3208439
20090423 675.76 693.17 669.82 679.58 1524238
20090424 686.38 686.38 671.09 680.86 2734205
20090427 679.58 679.58 658.78 672.79 1842279
20090428 668.97 680.86 660.91 677.89 2413338
20090429 677.89 688.50 670.67 686.80 1811652
20090430 691.89 705.90 687.22 695.71 3152841
20090501 699.53 699.53 674.49 682.13 2482600
20090505 692.32 699.96 662.60 671.94 4551748
20090506 668.97 704.20 664.73 696.14 5283712
20090507 696.14 717.79 694.86 700.81 3231291
20090508 707.60 720.33 702.51 714.39 2771899
20090511 717.36 719.06 702.51 714.39 1109137
20090512 707.60 728.40 697.41 719.91 2287064
20090513 721.61 739.01 721.61 730.94 2968848
20090514 733.49 739.01 719.91 727.55 2383654
20090515 726.70 733.49 713.12 725.00 1613761
20090518 722.03 732.22 718.21 730.52 2328763
20090519 734.34 734.34 711.84 716.51 4251612
20090520 710.57 719.06 701.66 709.30 3028452
20090521 708.45 714.39 699.11 707.60 2733970
20090522 708.87 713.97 703.35 705.05 2921496
20090526 702.93 734.34 701.23 732.22 4473533
20090527 731.37 731.79 716.09 724.58 3779263
20090528 718.21 728.40 703.35 725.43 3671129
20090529 733.49 742.41 715.24 716.51 13700239
20090601 722.88 725.43 706.75 721.18 2000592
20090602 717.79 720.76 710.15 715.66 1409979
20090603 718.21 728.82 710.99 716.09 3953596
20090604 716.09 725.43 713.97 716.51 4603812
20090605 715.66 723.73 712.27 715.66 3032928
20090608 711.42 718.64 705.05 716.09 1737443
20090609 710.57 717.79 699.53 702.51 3197131
20090610 708.87 710.99 701.66 704.20 2138645
20090611 702.93 714.39 694.86 708.02 2373288
20090612 704.63 712.69 702.93 707.60 2310623
20090615 705.05 708.87 695.29 697.84 3393374
20090616 697.84 707.60 697.84 702.93 2558223
20090617 699.11 710.99 699.11 704.63 1515050
20090618 711.84 720.33 702.51 716.94 3817192
20090619 720.33 725.85 708.45 725.85 17065106
20090622 722.46 726.70 710.57 720.88 3663826
20090623 719.48 727.97 719.06 722.03 3133994
20090624 721.61 727.97 709.30 726.36 3136821
20090625 722.46 723.30 713.97 720.76 2568118
20090626 721.61 729.25 710.15 715.24 3456275
20090629 712.27 721.18 707.17 716.51 2661645
20090630 716.94 720.76 706.33 710.15 6080697
20090701 711.84 721.18 711.42 717.51 3598097
20090702 719.48 723.73 709.30 715.24 2283295
20090703 717.79 731.79 712.69 729.45 2318397
20090706 722.46 742.41 719.06 737.56 4187297
20090707 742.41 742.83 725.43 727.77 2478124
20090708 725.85 733.49 718.64 720.76 2223927
20090709 721.61 733.92 711.42 726.70 1800109
20090710 723.30 726.70 716.51 718.53 2697454
20090713 719.48 733.92 715.66 733.15 1472645
20090714 730.10 733.92 719.48 733.07 1649334
20090715 737.31 738.59 729.67 736.78 2302848
20090716 736.46 752.59 736.46 749.62 2271515
20090717 752.59 754.72 745.38 752.59 2487547
20090720 753.02 753.02 742.41 749.62 2413809
20090721 749.20 765.75 749.20 763.49 3429418
20090722 758.54 768.72 755.99 767.67 1826494
20090723 767.87 768.72 753.02 766.18 1451913
20090724 763.63 773.82 757.69 773.82 1891280
20090727 777.64 778.06 767.45 772.97 2103543
20090728 772.54 782.31 770.00 772.54 3227050
20090729 769.57 785.70 769.57 783.95 2462811
20090730 787.40 797.16 781.88 790.80 2398260
20090731 787.40 803.11 787.40 788.67 4941406
20090803 787.40 791.64 771.69 773.82 3701991
20090804 770.42 787.82 767.03 786.13 2868253
20090805 788.25 788.67 774.67 778.49 3846169
20090806 778.06 788.67 776.36 779.33 1390426
20090807 780.61 797.16 779.76 793.34 3859126
20090810 795.46 795.46 784.00 787.82 1450029
20090811 792.07 799.29 786.13 795.89 1659935
20090812 793.77 803.95 790.80 800.13 2260678
20090813 799.71 816.26 793.34 803.95 2428415
20090814 801.83 815.42 800.13 807.35 2056190
20090817 995.19 996.24 976.85 982.09 1384000
20090818 987.33 995.72 984.71 995.72 1858373
20090819 977.90 983.66 971.61 978.42 1990037
20090820 985.23 988.38 966.89 974.23 4302747
20090821 975.28 990.47 971.08 990.47 1581878
20090824 994.67 997.29 978.42 994.14 5608513
20090825 988.90 996.76 982.09 985.23 5192530
20090826 982.61 993.62 979.99 989.95 4371060
20090827 986.81 992.05 981.04 986.28 3920730
20090828 990.47 997.29 979.99 982.09 5998353
20090901 1011.44 1036.59 986.81 989.43 7888974
20090902 987.85 1004.10 985.23 1004.10 7435973
20090903 1008.82 1009.34 983.14 983.14 8557981
20090904 983.66 1002.00 983.14 995.19 5894930
20090907 1002.53 1024.01 1000.96 1013.53 5494022
20090908 1013.53 1020.35 996.76 1000.96 7221112
20090909 1000.43 1018.77 996.76 1017.73 5912867
20090910 1017.73 1025.06 1009.34 1025.06 6121812
20090911 1031.35 1034.50 1011.44 1029.25 6217984
20090914 1023.49 1030.30 1015.63 1030.30 4445479
20090915 1030.83 1040.26 1017.20 1027.16 9046092
20090916 1025.06 1030.83 1019.30 1027.16 6143184
20090917 1028.21 1042.88 1024.01 1038.16 3703580
20090918 1038.16 1048.12 1037.64 1046.55 13320407
20090921 1047.60 1047.60 1026.63 1032.40 6984308
20090922 1032.92 1041.83 1028.73 1028.73 4780173
20090923 1027.16 1044.45 1027.16 1039.74 7230653
20090924 1035.02 1039.74 1025.06 1026.11 7824096
20090925 1029.25 1037.64 1021.92 1027.68 6671939
20090928 1029.78 1046.02 1025.06 1040.26 4584967
20090929 1037.64 1043.40 1033.97 1040.26 4283475
20090930 1039.74 1044.45 1017.20 1028.73 10153216
20091001 1032.40 1038.16 1018.25 1022.44 7027242
20091002 1020.35 1026.63 1012.48 1016.68 4483070
20091005 1019.82 1021.39 1008.29 1015.11 5439830
20091006 1013.01 1031.88 1012.48 1021.39 6296792
20091007 1018.25 1031.88 1016.15 1022.44 5045791
20091008 1022.44 1035.54 1019.82 1032.40 6460704
20091009 1028.73 1039.74 1020.87 1027.16 5193484
20091012 1026.63 1041.31 1023.49 1024.54 5884244
20091013 1019.30 1042.36 1019.30 1037.12 9243779
20091014 1046.55 1051.27 1035.02 1035.02 8082272
20091015 1031.35 1050.74 1031.35 1037.64 6455743
20091016 1037.64 1043.93 1025.06 1042.36 8440628
20091019 1042.62 1053.89 1040.26 1052.05 4590119
20091020 1054.41 1054.41 1041.31 1043.67 5768227
20091021 1043.67 1047.60 1029.52 1041.31 6899585
20091022 1041.05 1044.98 1030.04 1032.14 5654881
20091023 1034.50 1045.50 1033.71 1035.02 5849134
20091026 1040.00 1047.07 1034.50 1037.38 6848255
20091027 1039.74 1047.07 1033.19 1043.14 6787193
20091028 1035.02 1035.02 1020.08 1025.59 8352470
20091029 1029.25 1033.71 1011.44 1016.15 8413150
20091030 1018.25 1040.00 1013.80 1018.25 10097497
20091102 1013.01 1017.20 1006.46 1014.84 6857605
20091103 1006.72 1009.08 994.67 1002.79 6811427
20091104 1003.31 1009.60 997.55 1004.62 6257483
20091105 1000.43 1031.35 1000.43 1022.44 7189246
20091106 1022.44 1031.61 1017.73 1026.36 5153412
20091109 1030.30 1031.88 1018.25 1028.73 4324310
20091110 1033.97 1042.88 1027.68 1032.66 6501921
20091111 1037.12 1047.33 1034.76 1040.52 4255043
20091112 1038.69 1053.89 1038.16 1047.86 4786852
20091113 1045.76 1049.17 1036.85 1043.14 4606529
20091116 1042.09 1048.12 1037.90 1041.31 6069337
20091117 1041.57 1044.71 1030.57 1035.02 8043727
20091118 1042.36 1042.36 1018.77 1021.39 6720598
20091119 1025.85 1030.83 1006.20 1010.91 9244542
20091120 1013.53 1021.13 998.60 1003.58 12989911
20091123 1007.51 1021.13 1007.24 1012.48 6174668
20091124 1012.22 1019.30 1001.48 1004.10 5778531
20091125 1010.39 1011.44 997.29 1003.58 7754639
20091126 1002.53 1005.67 969.77 971.61 10052083
20091127 969.77 979.99 965.84 969.51 12490541
20091130 974.23 983.14 960.08 967.94 21612960
20091201 975.01 999.65 974.23 995.72 9472570
20091202 998.86 1005.67 995.19 998.60 7162531
20091203 1006.20 1011.44 994.14 999.65 7811693
20091204 997.03 1023.49 993.09 1015.63 8748607
20091207 1014.58 1017.99 1000.43 1010.39 8482226
20091208 1005.67 1019.82 996.76 1004.62 6929734
20091209 1005.41 1012.22 999.65 1007.24 9023576
20091210 1010.13 1022.97 1004.36 1016.68 9232139
20091211 1019.04 1035.02 1017.73 1026.37 7156807
20091214 1033.71 1033.97 1024.80 1027.68 5845508
20091215 1032.40 1034.23 1019.82 1021.39 5842073
20091216 1026.90 1027.68 1014.06 1016.68 9436314
20091217 1007.51 1017.99 1006.46 1009.34 7428531
20091218 1012.75 1023.49 1007.77 1015.37 16612966
20091221 1013.27 1027.42 1008.03 1021.66 5147879
20091222 1025.59 1038.69 1021.92 1030.83 4534209
20091223 1039.21 1062.53 1035.54 1062.53 10186991
20091224 1058.34 1065.15 1050.74 1065.15 1934319
20091229 1065.68 1077.21 1053.36 1057.29 5030144
20091230 1059.39 1066.20 1058.34 1059.39 2575084
20091231 1063.84 1073.28 1050.48 1056.77 1162843
20100104 1052.31 1064.89 1051.79 1064.89 4967938
20100105 1066.73 1066.73 1054.41 1058.60 7465359
20100106 1069.08 1069.08 1056.77 1064.89 5375524
20100107 1068.04 1077.21 1063.58 1071.44 7481006
20100108 1071.70 1072.49 1061.22 1066.46 5900463
20100111 1064.89 1070.39 1055.20 1059.91 6136123
20100112 1061.22 1063.58 1051.79 1061.22 4177762
20100113 1061.22 1068.56 1058.86 1060.17 4397965
20100114 1063.32 1065.94 1056.24 1059.65 4485741
20100115 1059.13 1075.37 1059.13 1072.75 12660369
20100118 1076.16 1085.07 1071.97 1083.23 4056783
20100119 1077.99 1097.91 1073.01 1092.67 7355830
20100120 1087.43 1094.76 1083.50 1090.05 9285377
20100121 1092.14 1099.22 1081.14 1081.14 5089298
20100122 1075.90 1084.54 1069.35 1076.16 9248359
20100125 1071.70 1075.63 1059.13 1061.75 7580804
20100126 1056.24 1071.70 1053.36 1071.70 4902296
20100127 1063.32 1086.90 1061.22 1084.81 7644728
20100128 1090.31 1096.86 1071.70 1072.49 8717123
20100129 1072.75 1095.55 1067.77 1085.07 10651059
20100201 1080.35 1087.69 1074.85 1082.71 8255153
20100202 1081.66 1089.26 1071.18 1089.00 5671482
20100203 1086.38 1094.50 1080.87 1092.40 4116128
20100204 1094.76 1101.31 1081.14 1085.59 7984955
20100205 1079.56 1088.21 1071.70 1076.42 7544358
20100208 1074.59 1103.41 1074.32 1101.58 6242027
20100209 1100.27 1102.36 1084.81 1088.47 5266949
20100210 1092.40 1098.95 1080.87 1097.91 8465625
20100211 1101.58 1127.25 1092.93 1122.01 10088529
20100212 1131.97 1141.67 1117.04 1130.66 11576143
20100215 1130.92 1137.21 1117.56 1125.16 5422656
20100216 1124.90 1125.68 1110.48 1115.46 7881151
20100217 1113.10 1126.21 1112.32 1123.32 5981943
20100218 1121.49 1140.09 1121.49 1137.21 4344727
20100219 1136.69 1167.61 1134.33 1166.03 14059635
20100222 1166.03 1168.13 1150.31 1152.93 5656026
20100223 1158.17 1162.63 1150.57 1161.84 6511080
20100224 1163.41 1175.73 1160.53 1169.18 8511039
20100225 1153.72 1157.39 1136.16 1142.19 11133446
20100226 1142.45 1173.63 1142.45 1168.39 9286904
20100301 1174.42 1201.93 1162.89 1199.31 7044415
20100302 1203.51 1204.55 1189.88 1199.57 6775744
20100303 1199.57 1211.10 1194.33 1203.51 6934695
20100304 1205.34 1215.03 1201.15 1214.77 5800857
20100305 1206.13 1219.49 1205.86 1219.49 7060826
20100308 1939.30 1943.46 1919.33 1932.23 3042521
20100309 1925.15 1940.55 1903.93 1919.33 5071870
20100310 1856.50 1863.16 1839.86 1859.83 4592623
20100311 1860.66 1881.47 1850.26 1859.41 4038509
20100312 1857.75 1866.90 1852.34 1858.58 3857650
20100315 1840.28 1854.42 1831.54 1844.02 5311734
20100316 1850.68 1864.41 1844.85 1857.33 3121955
20100317 1861.08 1868.98 1849.84 1859.00 4612211
20100318 1842.36 1883.55 1842.36 1883.55 4929346
20100319 1888.12 1888.96 1847.35 1858.58 9869507
20100322 1856.92 1886.87 1849.43 1886.87 7681771
20100323 1881.05 1899.77 1868.57 1877.31 9657643
20100324 1882.71 1882.71 1867.32 1873.56 2873920
20100325 1873.98 1900.19 1871.48 1895.61 9371153
20100326 1893.53 1897.69 1888.12 1894.78 4442168
20100329 1897.28 1903.93 1893.12 1900.61 3631365
20100330 1908.09 1908.09 1891.87 1899.36 3066075
20100331 1899.77 1906.43 1885.21 1890.20 5989506
20100401 1898.94 1903.93 1884.79 1896.03 3269887
20100406 1895.61 1905.60 1887.29 1891.87 3908242
20100407 1896.44 1903.93 1887.71 1891.45 3398712
20100408 1887.71 1889.79 1855.67 1858.17 4169016
20100409 1863.57 1869.40 1848.18 1854.84 3454472
20100412 1862.33 1880.63 1851.92 1878.55 2162139
20100413 1878.14 1883.13 1866.49 1872.31 2815155
20100414 1877.72 1885.63 1846.93 1850.68 3611537
20100415 1843.19 1853.17 1813.23 1818.64 4845586
20100416 1811.57 1822.80 1781.61 1789.10 6141163
20100419 1789.10 1812.81 1786.60 1806.16 3499777
20100420 1813.23 1844.85 1809.49 1844.85 4397343
20100421 1851.09 1851.09 1810.73 1823.22 2797009
20100422 1824.05 1826.96 1800.33 1802.83 4472691
20100423 1810.73 1839.44 1806.16 1820.30 3344033
20100426 1831.95 1838.61 1810.73 1826.13 2585626
20100427 1830.71 1838.19 1780.78 1780.78 5599426
20100428 1773.29 1789.10 1749.99 1753.73 6703569
20100429 1757.06 1765.38 1729.18 1735.01 7937979
20100430 1735.84 1746.24 1709.21 1709.21 6877819
20100504 1731.68 1754.15 1700.06 1742.08 9859412
20100505 1743.33 1752.07 1709.63 1709.63 4901827
20100506 1699.23 1726.69 1692.15 1699.23 5808526
20100507 1658.87 1708.80 1657.62 1668.44 10597751
20100510 1661.78 1721.28 1661.78 1721.28 6748994
20100511 1688.83 1725.44 1688.83 1723.36 5468679
20100512 1714.62 1732.10 1701.72 1719.61 3524652
20100513 1732.93 1737.92 1712.54 1729.60 3269767
20100514 1730.85 1731.68 1687.58 1691.74 3623314
20100517 1682.58 1711.29 1677.18 1697.98 3206797
20100518 1709.63 1720.03 1686.75 1695.07 5507134
20100519 1670.10 1689.24 1667.61 1670.52 4957226
20100520 1684.67 1687.58 1640.15 1650.13 5497280
20100521 1647.63 1661.78 1624.33 1658.04 8659853
20100524 1672.60 1677.18 1654.71 1672.60 4410803
20100525 1635.57 1660.12 1622.67 1630.16 5887720
20100526 1640.15 1697.15 1637.65 1669.69 8412659
20100527 1672.60 1696.32 1667.19 1688.41 4940402
20100528 1701.31 1707.13 1685.50 1699.64 6431860
20100601 1698.81 1759.97 1685.91 1759.97 9365985
20100602 1748.74 1774.95 1732.93 1758.44 5933025
20100603 1794.09 1799.08 1771.62 1793.68 6178537
20100604 1789.10 1797.00 1769.13 1783.27 8010563
20100607 1759.97 1780.78 1749.16 1777.03 5161639
20100608 1774.95 1788.27 1757.89 1788.27 5001569
20100609 1801.16 1801.16 1770.79 1787.43 4577241
20100610 1787.02 1799.92 1774.54 1798.25 5085690
20100611 1812.81 1812.81 1784.94 1798.67 4539507
20100614 1818.22 1822.80 1803.66 1822.80 2501746
20100615 1813.65 1823.22 1801.16 1813.23 3989959
20100616 1811.98 1828.21 1798.25 1827.79 4248450
20100617 1829.04 1832.79 1813.65 1829.04 2514484
20100618 1835.28 1843.19 1805.74 1811.57 9437488
20100621 1830.71 1839.86 1802.83 1805.74 3038195
20100622 1787.02 1821.14 1787.02 1809.07 3779658
20100623 1804.49 1828.21 1791.18 1791.59 3683760
20100624 1789.10 1790.35 1761.64 1762.47 4256261
20100625 1771.21 1795.34 1763.30 1771.62 3314711
20100628 1774.95 1786.60 1752.48 1786.19 4606563
20100629 1765.80 1782.86 1732.10 1745.41 3968809
20100630 1744.58 1782.03 1730.85 1777.86 6541577
20100701 1759.97 1775.37 1731.68 1740.00 5073793
20100702 1747.08 1775.37 1725.44 1763.30 3803091
20100705 1757.89 1782.44 1757.89 1768.71 2702794
20100706 1765.80 1806.99 1759.97 1806.99 4244124
20100707 1792.43 1807.82 1775.37 1807.82 3251140
20100708 1823.22 1839.86 1792.84 1839.86 4558735
20100709 1840.69 1846.52 1817.39 1837.78 3311106
20100712 1828.21 1849.43 1828.21 1846.52 1891752
20100713 1865.66 1898.11 1859.83 1894.78 3658284
20100714 1905.18 1905.60 1880.22 1886.04 2710125
20100715 1887.71 1911.01 1876.06 1888.54 3841787
20100716 1896.86 1916.42 1883.96 1885.21 4227540
20100719 1878.55 1886.87 1856.50 1874.65 3568996
20100720 1863.16 1868.15 1843.19 1862.33 2756151
20100721 1867.32 1888.54 1854.84 1858.58 3974097
20100722 1855.67 1885.63 1832.79 1885.63 5696886
20100723 1881.47 1896.03 1865.24 1886.04 3110899
20100726 1891.45 1900.19 1875.22 1899.36 3187209
20100727 1898.11 1900.19 1864.41 1880.22 3443656
20100728 1855.67 1893.12 1850.26 1871.07 5730054
20100729 1851.92 1865.24 1824.88 1828.21 3457476
20100730 1819.47 1844.85 1816.56 1825.71 4028054
20100802 1832.37 1851.51 1815.31 1820.72 3367587
20100803 1817.81 1859.00 1812.40 1859.00 3888534
20100804 1854.84 1878.55 1840.69 1873.98 4688881
20100805 1869.40 1877.72 1846.93 1849.43 2691378
20100806 1857.33 1872.31 1833.62 1840.69 3674026
20100809 1859.83 1876.47 1851.51 1874.39 2406570
20100810 1868.57 1880.63 1848.60 1850.68 3265561
20100811 1848.18 1851.51 1834.45 1839.03 3686044
20100812 1841.11 1863.16 1839.03 1857.75 2189418
20100813 1866.90 1881.88 1863.16 1874.81 2263324
20100816 2250.50 2266.50 2240.50 2261.00 2032200
20100817 2270.00 2286.50 2260.00 2280.50 2173800
20100818 2250.00 2258.00 2224.00 2232.50 2226300
20100819 2240.00 2247.50 2178.50 2178.50 3341700
20100820 2176.50 2179.00 2156.00 2166.00 2769200
20100823 2167.50 2185.50 2159.00 2177.50 2259100
20100824 2163.00 2215.50 2159.50 2201.50 2665700
20100825 2193.00 2207.50 2167.50 2181.00 2327800
20100826 2202.00 2218.00 2186.50 2214.00 2489300
20100827 2214.50 2235.00 2202.00 2224.00 2064400
20100831 2201.00 2222.00 2196.00 2216.00 3244700
20100901 2223.00 2291.00 2223.00 2291.00 3175700
20100902 2295.00 2306.50 2286.00 2300.00 2117900
20100903 2306.00 2324.00 2300.00 2311.00 2228200
20100906 2327.00 2330.00 2309.50 2315.00 1124000
20100907 2313.50 2319.50 2299.50 2310.00 1904300
20100908 2303.00 2327.00 2295.50 2319.00 2404400
20100909 2323.50 2345.50 2307.00 2345.50 3654300
20100910 2350.00 2373.00 2342.50 2367.00 2567800
20100913 2368.00 2386.50 2366.50 2373.00 2620800
20100914 2364.50 2374.50 2345.50 2355.00 2950400
20100915 2353.50 2361.50 2326.50 2358.50 3696300
20100916 2362.50 2362.50 2343.00 2351.00 1674500
20100917 2368.00 2396.50 2355.00 2359.00 4339600
20100920 2369.50 2403.50 2360.50 2403.50 3103400
20100921 2394.50 2418.50 2394.50 2398.50 2989500
20100922 2408.50 2416.00 2384.00 2391.00 1992300
20100923 2399.00 2409.00 2366.00 2393.00 2360300
20100924 2393.00 2438.00 2392.00 2430.50 2389500
20100927 2439.00 2439.00 2394.50 2395.00 2517800
20100928 2400.00 2400.00 2364.00 2381.50 2805900
20100929 2392.50 2405.50 2363.50 2380.50 3552100
20100930 2360.50 2410.00 2360.00 2374.50 2954200
20101001 2368.00 2375.00 2347.50 2360.50 2860700
20101004 2360.50 2363.00 2338.00 2345.00 1729200
20101005 2353.50 2378.50 2341.50 2367.50 2179100
20101006 2385.00 2393.50 2363.50 2370.00 2388100
20101007 2374.00 2377.00 2353.00 2368.00 2183200
20101008 2364.50 2381.50 2350.50 2374.50 2001800
20101011 2385.00 2394.00 2379.00 2388.50 1994600
20101012 2376.50 2424.50 2369.50 2411.00 2412200
20101013 2426.50 2446.50 2419.50 2434.00 1817800
20101014 2432.00 2441.50 2404.50 2416.50 2638900
20101015 2425.00 2441.00 2403.50 2416.00 3976300
20101018 2414.50 2448.00 2401.50 2447.00 2047800
20101019 2440.00 2462.50 2427.00 2447.50 2800700
20101020 2432.50 2482.00 2430.00 2461.00 2936600
20101021 2451.00 2490.50 2446.50 2464.50 7108300
20101022 2449.00 2460.50 2431.00 2438.50 5815000
20101025 2439.00 2450.00 2424.00 2432.50 3780000
20101026 2421.00 2441.00 2421.00 2438.00 2211900
20101027 2400.00 2438.00 2375.00 2401.00 5383700
20101028 2407.00 2419.50 2387.50 2404.50 2747500
20101029 2397.50 2401.00 2365.50 2380.00 2934800
20101101 2391.50 2397.50 2372.00 2393.00 1871100
20101102 2398.00 2452.00 2397.00 2445.00 2896800
20101103 2449.00 2459.00 2433.50 2444.00 2151400
20101104 2439.50 2472.00 2424.00 2429.00 3334800
20101105 2430.00 2453.00 2417.50 2447.50 1716700
20101108 2439.00 2459.50 2437.00 2448.00 1474800
20101109 2449.50 2460.00 2433.00 2433.50 2501800
20101110 2436.50 2442.00 2412.50 2416.00 2757400
20101111 2412.50 2418.50 2400.00 2405.50 1575100
20101112 2395.00 2417.00 2385.50 2399.00 2226600
20101115 2392.00 2417.00 2380.00 2399.00 2327200
20101116 2398.50 2401.00 2377.00 2382.50 1950700
20101117 2370.00 2398.00 2360.00 2363.00 1857300
20101118 2374.50 2402.50 2369.50 2402.50 2567400
20101119 2414.00 2432.50 2390.50 2427.50 2847300
20101122 2425.00 2433.50 2405.50 2412.00 1528800
20101123 2392.00 2412.00 2379.00 2379.00 2587600
20101124 2380.50 2403.50 2376.50 2384.50 3046200
20101125 2385.00 2402.50 2382.00 2388.50 2236100
20101126 2380.50 2409.50 2372.00 2394.00 2277500
20101129 2400.00 2406.50 2333.50 2333.50 2711400
20101130 2325.50 2359.00 2325.50 2330.50 4075300
20101201 2343.50 2364.00 2341.00 2349.50 2762300
20101202 2350.00 2378.00 2339.00 2371.00 2906100
20101203 2364.50 2377.50 2352.00 2365.00 2046400
20101206 2367.00 2376.00 2356.50 2356.50 1936400
20101207 2356.50 2378.00 2350.50 2360.00 2627900
20101208 2347.00 2379.00 2347.00 2376.50 1966400
20101209 2376.00 2386.00 2353.00 2366.00 2042700
20101210 2366.50 2388.00 2361.00 2379.00 1422300
20101213 2380.50 2400.00 2373.50 2377.00 1756400
20101214 2377.00 2407.00 2371.00 2407.00 2492200
20101215 2401.50 2419.00 2394.50 2407.50 3199300
20101216 2412.50 2432.00 2409.00 2424.00 1939200
20101217 2430.00 2457.00 2422.50 2455.00 4194800
20101220 2454.50 2463.50 2443.00 2463.00 1783700
20101221 2457.50 2488.00 2442.00 2485.00 2066800
20101222 2482.00 2508.50 2475.50 2505.00 1787800
20101223 2507.00 2521.00 2503.00 2521.00 1105900
20101224 2523.50 2528.50 2505.50 2519.00 238000
20101229 2549.00 2551.50 2498.00 2500.00 2107700
20101230 2497.50 2513.50 2490.50 2492.50 896000
20101231 2495.00 2501.00 2460.00 2463.50 1099400
20110104 2519.00 2519.00 2471.00 2488.00 3052500
20110105 2483.00 2495.50 2463.50 2485.00 1916000
20110106 2482.50 2504.50 2473.00 2481.00 2194600
20110107 2436.00 2457.50 2421.50 2426.50 3565300
20110110 2416.50 2435.00 2416.50 2418.50 1684100
20110111 2419.00 2455.50 2419.00 2430.00 2578900
20110112 2433.00 2434.00 2404.00 2411.00 2974000
20110113 2400.00 2408.00 2314.00 2325.00 4656400
20110114 2339.00 2366.50 2302.50 2366.50 4656400
20110117 2360.00 2371.50 2344.00 2353.00 2852400
20110118 2357.00 2381.50 2355.00 2371.50 1742700
20110119 2370.00 2389.00 2329.00 2337.50 2807500
20110120 2343.00 2348.00 2283.00 2297.00 3722000
20110121 2300.50 2318.00 2281.50 2282.50 3827800
20110124 2295.00 2386.00 2294.00 2373.00 4439500
20110125 2365.50 2375.00 2347.50 2355.00 2668500
20110126 2366.50 2408.50 2360.00 2376.00 2439000
20110127 2379.50 2384.00 2361.00 2370.00 2391100
20110128 2362.00 2362.00 2301.50 2307.50 2834800
20110131 2294.50 2305.00 2270.50 2287.87 3564700
20110201 2310.00 2322.00 2298.50 2321.50 3992800
20110202 2347.00 2370.00 2331.00 2353.00 4252700
20110203 2360.50 2394.00 2346.50 2388.00 2907100
20110204 2394.00 2408.00 2383.50 2389.00 2028700
20110207 2398.50 2444.00 2385.50 2444.00 2694300
20110208 2441.50 2443.50 2424.00 2427.00 2583300
20110209 2427.50 2434.00 2403.00 2403.50 2562300
20110210 2411.00 2423.50 2392.00 2401.00 2073300
20110211 2393.00 2427.00 2372.00 2423.50 2538300
20110214 2434.50 2434.50 2403.00 2403.00 2710700
20110215 2414.00 2427.50 2403.00 2424.00 3322200
20110216 2432.00 2441.50 2414.50 2421.50 1958200
20110217 2413.50 2443.00 2413.50 2443.00 2281000
20110218 2438.00 2469.50 2435.50 2466.50 2736300
20110221 2466.50 2486.00 2450.00 2450.00 2110500
20110222 2441.00 2453.50 2412.00 2439.50 2422800
20110223 2440.00 2455.50 2413.00 2413.00 2624100
20110224 2389.50 2398.00 2332.00 2396.50 5527800
20110225 2417.50 2486.00 2410.00 2466.50 4294967296
20110228 2462.00 2489.50 2447.50 2462.00 79269504
20110301 2470.00 2500.00 2369.03 2470.50 79443400
20110302 2440.00 2474.70 2422.50 2451.00 79488896
20110303 2459.50 2506.00 2452.70 2501.50 79416704
20110304 2500.00 2513.50 2472.50 2487.08 79968200
20110307 2483.00 2496.00 2468.50 2468.50 2195400
20110308 2481.00 2507.00 2409.67 2507.00 83268200
20110309 2436.00 2443.00 2416.00 2436.50 3813800
20110310 2425.00 2450.00 2398.50 2416.50 4137200
20110311 2402.00 2414.50 2386.00 2396.00 2834500
20110314 2376.00 2384.00 2351.50 2366.00 2415900
20110315 2323.50 2354.00 2305.00 2328.50 4847500
20110316 2315.50 2331.50 2296.00 2300.00 4289600
20110317 2308.00 2330.49 2258.50 2327.00 6345100
20110318 2333.00 2359.00 2316.00 2327.00 6960400
20110321 2331.00 2351.50 2319.27 2338.00 2686200
20110322 2339.50 2356.00 2322.00 2346.00 2691200
20110323 2334.00 2389.00 2333.00 2385.50 4004900
20110324 2378.00 2406.50 2351.50 2401.00 3425200
20110325 2417.00 2437.91 2400.50 2408.50 2836700
20110328 2410.00 2425.00 2404.50 2407.50 1857600
20110329 2414.00 2466.00 2410.00 2462.00 4297200
20110330 2484.00 2521.50 2470.50 2521.00 4310200
20110331 2525.00 2535.00 2502.00 2502.00 5760500
20110401 2515.50 2594.00 2506.50 2538.50 2669400
20110404 2527.50 2547.50 2515.00 2531.00 2373100
20110405 2536.00 2555.00 2533.00 2549.50 1706700
20110406 2558.00 2568.50 2530.50 2532.00 2444000
20110407 2530.00 2530.00 2490.50 2491.00 4873300
20110408 2499.50 2513.50 2489.50 2505.00 2153700
20110411 2485.00 2507.24 2484.50 2485.50 2843100
20110412 2484.50 2509.00 2481.00 2494.00 3194400
20110413 2487.50 2541.50 2482.00 2530.00 2598000
20110414 2526.00 2550.00 2512.50 2533.50 2636900
20110415 2533.50 2568.00 2533.50 2567.00 2784200
20110418 2569.50 2578.47 2516.00 2524.00 2688400
20110419 2533.00 2626.55 2530.00 2560.50 2901000
20110420 2581.00 2615.53 2580.50 2593.00 2642500
20110421 2601.50 2606.68 2566.50 2593.50 2075300
20110426 2602.50 2701.60 2582.50 2637.00 2337200
20110427 2640.00 2643.56 2608.50 2631.00 2506900
20110428 2660.00 2660.00 2584.00 2611.00 4304900
20110503 2624.50 2670.00 2460.95 2666.50 3338600
20110504 2682.50 2682.50 2631.00 2653.50 3132100
20110505 2665.50 2696.50 2653.50 2688.50 3849900
20110506 2695.00 2698.00 2662.50 2688.00 3529200
20110509 2675.00 2693.50 2660.00 2670.00 3276800
20110510 2675.00 2720.50 2675.00 2718.50 5030300
20110511 2727.50 2770.00 2710.50 2718.00 3940100
20110512 2700.00 2708.00 2670.50 2708.00 3934700
20110513 2719.50 2733.50 2689.00 2704.00 4045000
20110516 2691.50 2710.00 2662.50 2688.50 3071000
20110517 2674.50 2693.03 2652.00 2670.50 3318200
20110518 2684.50 2698.50 2674.03 2693.00 1928800
20110519 2700.00 2740.00 2698.00 2725.00 3324100
20110520 2733.00 2749.00 2722.00 2745.50 5387000
20110523 2731.50 2743.00 2720.50 2725.50 3097900
20110524 2734.50 2735.00 2710.50 2718.50 3640300
20110525 2708.00 2711.00 2679.00 2681.00 3501100
20110526 2693.50 2719.50 2681.00 2717.00 3386400
20110527 2738.00 2742.00 2716.00 2720.00 2019900
20110531 2734.00 2744.00 2716.00 2722.00 3380100
20110601 2735.50 2748.50 2726.50 2733.00 2393900
20110602 2711.00 2737.00 2707.50 2716.00 1893100
20110603 2723.00 2723.50 2698.00 2716.50 1908700
20110606 2714.50 2752.00 2702.00 2738.00 2391000
20110607 2738.00 2755.50 2727.50 2754.00 2814400
20110608 2720.00 2729.00 2700.00 2702.50 2381700
20110609 2702.50 2735.50 2691.00 2730.00 2784100
20110610 2729.00 2738.51 2701.50 2707.00 2268600
20110613 2705.00 2705.00 2688.11 2690.50 2136600
20110614 2702.00 2710.00 2652.00 2663.50 3940700
20110615 2667.00 2686.43 2644.00 2645.50 3480300
20110616 2630.50 2639.50 2604.50 2637.00 3756100
20110617 2625.50 2653.50 2611.00 2649.50 5798200
20110620 2644.50 2663.78 2627.50 2649.00 3082200
20110621 2665.00 2673.00 2647.50 2667.00 2939900
20110622 2667.00 2699.00 2658.51 2690.00 3720800
20110623 2681.50 2684.00 2642.50 2657.00 3378200
20110624 2689.50 2693.50 2627.00 2651.00 3319000
20110627 2654.00 2689.99 2653.00 2680.50 2511200
20110628 2686.50 2699.00 2677.50 2690.50 2323600
20110629 2693.50 2707.00 2673.50 2685.50 2495700
20110630 2688.50 2731.00 2685.00 2724.00 2520800
20110701 2739.50 2762.50 2715.50 2754.00 2174300
20110704 2753.50 2793.00 2753.50 2787.00 2295300
20110705 2788.50 2827.50 2786.00 2813.00 2185700
20110706 2805.50 2810.00 2783.50 2800.50 2392000
20110707 2808.00 2830.50 2791.00 2824.50 2170200
20110708 2832.00 2864.50 2814.51 2847.00 3461800
20110711 2855.00 2866.00 2825.00 2839.50 3041000
20110712 2818.00 2834.50 2803.00 2816.50 2953000
20110713 2808.00 2809.50 2778.00 2790.50 2625800
20110714 2779.50 2793.50 2773.00 2777.50 1622400
20110715 2771.00 2805.00 2766.00 2800.00 2434700
20110718 2786.00 2812.00 2766.50 2775.00 2061600
20110719 2781.00 2781.00 2737.50 2764.00 2049000
20110720 2758.50 2767.50 2735.00 2762.00 1874800
20110721 2776.00 2807.00 2745.00 2797.00 2834900
20110722 2811.00 2847.50 2796.50 2847.50 2346700
20110725 2835.00 2868.50 2824.50 2848.50 2092000
20110726 2846.50 2876.50 2820.50 2861.00 2619200
20110727 2868.50 2921.50 2837.00 2871.00 4657600
20110728 2857.00 2873.00 2834.50 2857.00 2727500
20110729 2840.50 2857.00 2800.00 2820.50 3223400
20110801 2850.00 2874.00 2801.00 2828.00 3513600
20110802 2823.00 2860.50 2806.50 2856.50 3153200
20110803 2833.50 2855.00 2798.50 2806.00 4163900
20110804 2831.50 2835.50 2751.50 2752.00 5260200
20110805 2687.00 2722.50 2645.50 2675.00 5906900
20110808 2642.00 2699.50 2265.50 2592.00 5771000
20110809 2589.00 2667.00 2466.00 2659.00 6505200
20110810 2709.00 2709.00 2580.50 2598.50 6087500
20110811 2611.50 2658.00 2524.00 2653.00 4670800
20110812 2654.50 2723.50 2627.50 2721.50 3675900
20110815 2736.00 2748.00 2712.50 2730.00 1854000
20110816 2709.50 2791.00 2706.50 2784.00 3449900
20110817 2737.50 2748.50 2716.00 2738.50 4695800
20110818 2702.00 2727.00 2639.00 2676.50 3780900
20110819 2683.00 2683.00 2588.50 2608.00 5110500
20110822 2636.50 2739.00 2623.00 2700.00 1981200
20110823 2724.00 2742.50 2692.00 2725.00 2620500
20110824 2740.00 2746.00 2679.00 2695.00 3642600
20110825 2739.00 2749.00 2646.00 2666.50 2896700
20110826 2664.00 2708.50 2629.50 2697.50 2735500
20110830 2697.50 2748.50 2697.50 2724.00 1575500
20110831 2721.50 2748.00 2697.00 2743.50 5650200
20110901 2743.50 2795.00 2713.50 2777.50 2585700
20110902 2763.50 2803.50 2752.00 2761.50 2555300
20110905 2726.50 2759.50 2696.00 2699.50 2222200
20110906 2686.00 2751.50 2686.00 2744.50 2812800
20110907 2816.50 2816.50 2746.00 2766.50 2910400
20110908 2777.00 2781.50 2743.50 2762.50 2470800
20110909 2760.00 2785.50 2728.50 2729.50 3400400
20110912 2680.00 2729.50 2665.00 2684.00 2694000
20110913 2708.50 2733.00 2675.00 2710.00 2142500
20110914 2698.50 2759.50 2697.25 2748.50 3380500
20110915 2781.50 2797.00 2745.00 2755.50 2601600
20110916 2775.50 2795.00 2754.00 2791.50 4645600
20110919 2764.00 2778.50 2733.00 2763.50 2193600
20110920 2768.00 2843.50 2768.00 2842.50 2427600
20110921 2840.00 2870.50 2245.88 2796.00 2961700
20110922 2733.00 2749.50 2667.50 2691.50 4775900
20110923 2712.00 2719.50 2642.50 2702.00 2649000
20110926 2695.00 2760.13 2689.00 2709.00 2955900
20110927 2759.50 2797.00 2742.03 2796.50 2760700
20110928 2807.50 2850.00 2793.00 2793.00 2355300
20110929 2785.00 2806.00 2735.50 2762.00 2537900
20110930 2748.00 2765.00 2719.00 2728.50 3162700
20111003 2702.50 2765.00 2682.00 2760.00 2676200
20111004 2739.50 2741.50 2671.00 2728.50 3912300
20111005 2780.00 2801.00 2735.50 2763.50 2848000
20111006 2787.50 2816.50 2766.00 2814.50 3024900
20111007 2821.50 2856.00 2793.50 2799.50 2167300
20111010 2842.00 2856.50 2818.68 2828.00 1544900
20111011 2813.50 2839.50 2811.50 2818.00 1405900
20111012 2813.00 2826.00 2742.00 2751.00 3260900
20111013 2737.00 2819.00 2729.00 2814.00 3056000
20111014 2808.00 2835.60 2786.00 2808.50 2277000
20111017 2806.00 2830.00 2785.50 2801.50 2116300
20111018 2784.00 2803.50 2755.00 2779.00 1924200
20111019 2792.50 2820.08 2786.00 2800.00 2338900
20111020 2784.50 2795.50 2763.50 2790.00 3224000
20111021 2812.50 2889.50 2795.00 2880.00 4421200
20111024 2891.50 2896.00 2831.28 2852.50 3790000
20111025 2842.50 2870.00 2829.50 2852.50 4216300
20111026 2860.00 2904.50 2843.00 2896.00 3177700
20111027 2959.50 2962.00 2864.00 2893.50 3848100
20111028 2907.00 2950.50 2882.00 2939.50 2574400
20111031 2934.00 2946.50 2864.50 2864.50 4066400
20111101 2826.50 2869.00 2817.50 2866.00 2462900
20111102 2882.50 2890.00 2818.50 2834.00 2820000
20111103 2823.00 2903.00 2811.03 2888.00 3904800
20111104 2900.00 2937.00 2886.50 2921.00 2525300
20111107 2906.00 2926.00 2876.00 2904.50 1666400
20111108 2899.00 2970.79 2898.50 2949.00 1827900
20111109 2961.50 2973.50 2902.00 2912.00 2115400
20111110 2854.00 2983.43 2854.00 2900.50 2632000
20111111 2899.00 2939.50 2893.50 2927.50 1953800
20111114 2933.00 2936.03 2887.00 2893.50 1765000
20111115 2879.00 2943.05 2873.50 2943.00 2611100
20111116 2949.00 2973.59 2921.53 2949.50 2135200
20111117 2936.50 2924.04 2899.61 2922.50 2758000
20111118 2928.50 2902.91 2878.97 2888.00 2857600
20111121 2875.00 2880.50 2828.00 2847.00 2792300
20111122 2861.50 2880.75 2838.00 2846.50 2059500
20111123 2834.50 2856.17 2793.00 2810.00 2448700
20111124 2813.50 2825.50 2791.03 2808.50 2531100
20111125 2797.00 2840.00 2783.03 2825.00 1543200
20111128 2838.00 2863.50 2818.00 2859.50 2418400
20111129 2860.00 2884.00 2854.00 2884.00 2158600
20111130 2873.50 2950.00 2859.50 2945.00 4676100
20111201 2948.00 2992.50 2931.50 2951.50 3120300
20111202 2972.50 2995.00 2944.00 2956.50 2160200