20050606 512.91 512.91 484.36 501.68 3448097
20050607 499.81 503.55 490.45 501.68 2788350
20050608 501.21 501.21 494.66 497.00 871399
20050609 494.19 498.40 489.04 495.59 1164679
20050610 497.00 498.87 490.45 492.32 1510098
20050613 496.06 496.06 489.98 495.13 886464
20050614 494.19 496.06 490.45 493.25 943624
20050615 495.59 495.59 485.30 486.70 899071
20050616 491.38 491.38 483.43 484.83 766481
20050617 488.57 496.06 477.81 477.81 6371067
20050620 479.68 486.23 477.81 486.23 1667476
20050621 489.51 490.45 484.83 488.11 1512983
20050622 485.77 488.11 481.09 485.30 1717264
20050623 489.04 489.51 478.75 483.43 1251007
20050624 482.02 486.70 482.02 485.77 1574630
20050627 488.57 488.57 477.81 480.62 820116
20050628 483.43 483.43 473.13 475.94 1142777
20050629 482.02 482.02 475.94 479.21 970869
20050630 480.15 489.51 475.00 487.64 2414939
20050701 489.04 498.40 485.30 495.59 2041528
20050704 493.25 495.13 486.70 489.98 1052496
20050705 492.32 494.19 488.57 489.04 1006768
20050706 491.38 496.06 490.45 493.72 687312
20050707 489.51 493.72 452.07 486.23 961146
20050708 493.25 494.19 487.17 491.85 601731
20050711 497.93 501.68 490.45 491.85 651947
20050712 490.45 494.19 488.57 488.57 755156
20050713 491.38 496.53 486.70 493.25 713274
20050714 497.00 499.34 493.25 495.13 3238473
20050715 497.93 497.93 493.25 494.19 2646571
20050718 494.19 497.47 489.04 492.32 2018023
20050719 490.45 493.72 484.83 486.23 1992808
20050720 489.04 497.93 485.77 494.66 4095877
20050721 498.87 498.87 488.11 496.53 2609497
20050722 497.93 497.93 488.57 493.25 2080846
20050725 495.59 495.59 486.70 489.51 1097369
20050726 491.38 491.38 484.36 485.30 2650097
20050727 485.77 487.17 484.36 485.77 1155384
20050728 488.57 488.57 480.15 485.77 2028600
20050729 486.70 489.51 484.36 488.11 3064963
20050801 489.98 491.38 485.77 491.38 2227432
20050802 489.04 489.51 483.89 489.51 2122300
20050803 488.57 492.32 488.11 490.45 1998898
20050804 488.57 493.25 479.21 490.91 2737921
20050805 490.91 502.61 488.57 488.57 2246770
20050808 491.38 491.38 477.81 488.11 2323483
20050809 487.64 491.38 484.83 491.38 1495461
20050810 491.85 495.59 489.98 493.25 1541937
20050811 490.45 493.25 490.45 490.91 2027852
20050812 490.45 493.25 488.11 489.98 704834
20050815 489.98 489.98 482.02 483.89 1176966
20050816 482.96 487.64 482.96 487.17 757186
20050817 488.11 488.11 478.28 481.09 2365044
20050818 483.43 485.77 480.62 482.96 869904
20050819 482.02 487.64 476.41 485.77 1735747
20050822 483.43 493.25 483.43 489.98 1835644
20050823 491.38 497.93 486.70 495.59 2284379
20050824 492.79 497.00 492.79 496.06 2688346
20050825 492.79 496.06 489.04 494.19 3372346
20050826 492.79 497.47 492.79 495.13 2078709
20050829 495.13 495.13 495.13 495.13 0
20050830 488.57 518.06 488.57 512.91 4109125
20050831 511.04 514.78 508.23 510.57 4739063
20050901 514.31 526.48 489.98 519.46 3818837
20050902 519.46 527.88 517.59 526.95 1975713
20050905 527.42 532.10 515.25 517.59 1984261
20050906 519.46 534.90 517.59 533.50 3615303
20050907 537.24 540.52 532.56 534.90 4596322
20050908 533.03 536.31 530.69 531.63 2633003
20050909 531.63 533.50 528.82 532.10 1684570
20050912 532.10 540.52 532.10 538.18 1811284
20050913 536.31 539.58 531.63 532.10 1845580
20050914 533.97 534.90 528.82 532.56 2848716
20050915 534.44 536.78 529.29 531.16 1929878
20050916 527.88 535.84 525.54 531.16 2523490
20050919 532.10 533.97 528.82 529.29 1312655
20050920 529.76 532.56 528.82 530.22 710176
20050921 524.61 529.76 520.40 525.54 3203216
20050922 526.48 528.35 518.06 522.27 3109195
20050923 522.27 528.35 518.53 526.01 1599418
20050926 531.63 533.50 524.61 528.82 814987
20050927 525.54 531.63 522.74 523.20 925568
20050928 524.14 527.88 523.67 526.01 1606469
20050929 527.88 530.22 522.27 524.14 585064
20050930 529.29 534.90 528.35 531.63 2138326
20051003 533.50 537.71 531.16 535.84 1748782
20051004 538.18 540.05 533.03 538.65 1454006
20051005 533.97 538.18 533.50 536.31 1131452
20051006 531.63 535.37 529.76 532.10 1808506
20051007 532.56 535.37 529.29 533.50 827701
20051010 532.56 540.52 532.56 536.31 1262439
20051011 534.90 546.60 534.90 545.20 1539373
20051012 542.86 543.80 531.63 534.44 1547279
20051013 533.50 537.24 520.40 522.74 1215536
20051014 525.54 536.78 523.20 533.03 1089784
20051017 537.24 537.24 522.74 522.74 958689
20051018 521.33 526.01 520.40 524.14 660815
20051019 518.99 518.99 506.36 511.04 1467575
20051020 521.33 521.33 501.68 505.42 1912250
20051021 500.27 514.78 498.40 511.04 1206775
20051024 512.91 512.91 504.49 511.04 1150256
20051025 513.38 516.19 509.17 513.38 751630
20051026 538.18 538.18 510.10 525.08 1983406
20051027 520.40 524.14 518.53 522.74 2647212
20051028 523.67 525.54 514.31 522.27 690837
20051031 526.95 533.50 525.08 528.82 1297911
20051101 530.69 536.78 529.29 535.84 2077106
20051102 537.24 539.12 532.10 538.18 1379751
20051103 542.39 544.73 536.31 540.99 1025785
20051104 542.86 547.07 540.05 545.20 621818
20051107 545.20 549.88 534.44 547.54 815201
20051108 551.28 560.18 548.48 557.84 2140143
20051109 561.58 561.58 554.09 555.03 1484136
20051110 556.90 560.64 551.28 559.71 1771432
20051111 566.73 566.73 551.75 555.50 1925071
20051114 558.30 562.52 555.96 561.11 648314
20051115 558.77 560.64 550.82 555.50 1254106
20051116 553.16 553.16 542.86 544.26 1934366
20051117 560.64 560.64 545.20 550.35 1376226
20051118 555.03 557.84 551.75 555.50 1301971
20051121 555.96 558.77 547.07 549.41 586774
20051122 575.15 575.15 551.28 552.22 1571532
20051123 551.28 555.96 545.20 554.09 24984462
20051124 551.75 562.98 551.75 558.30 453115
20051125 560.18 565.32 559.71 563.45 397557
20051128 564.86 575.62 555.50 556.90 2312585
20051129 552.22 563.45 552.22 561.58 1577088
20051130 562.98 571.88 556.43 556.43 1413193
20051201 561.11 573.28 559.71 566.26 1758932
20051202 571.88 576.09 565.32 570.47 3026179
20051205 562.05 570.47 552.69 567.66 1155918
20051206 570.00 571.41 563.45 568.60 745433
20051207 563.45 570.47 555.03 566.26 2195593
20051208 562.05 565.32 555.50 558.30 1234126
20051209 563.92 569.07 541.46 554.56 1505397
20051212 557.84 574.21 556.43 566.73 1490332
20051213 564.86 571.88 563.92 565.79 944800
20051214 570.47 570.47 556.90 559.24 1122050
20051215 556.90 570.00 555.96 563.45 1182949
20051216 570.94 579.83 566.26 577.96 1535954
20051219 580.77 582.64 576.55 581.23 1143418
20051220 577.49 586.85 577.49 584.98 2966775
20051221 582.17 592.00 580.77 587.32 783148
20051222 590.13 631.78 586.85 599.02 1403684
20051223 602.76 602.76 594.81 598.55 136757
20051226 598.55 598.55 598.55 598.55 0
20051227 598.55 598.55 598.55 598.55 0
20051228 599.95 608.38 571.41 598.08 504292
20051229 595.74 604.63 592.47 602.29 265074
20051230 631.78 631.78 592.47 597.15 125218
20060102 597.15 597.15 597.15 597.15 0
20060103 600.42 653.77 600.42 605.57 1798784
20060104 608.38 608.38 595.27 600.42 1137221
20060105 605.10 605.10 571.88 582.17 1719401
20060106 577.96 586.38 575.15 581.70 992024
20060109 579.83 583.57 574.21 579.36 837638
20060110 576.55 580.30 571.88 574.68 1494392
20060111 578.43 578.43 570.47 577.96 1040850
20060112 580.30 580.30 571.41 572.81 1222801
20060113 572.81 572.81 561.58 572.34 381852
20060116 571.41 575.62 548.94 572.81 582821
20060117 573.75 577.96 568.60 570.00 1925284
20060118 564.39 565.79 557.37 557.37 2659072
20060119 561.58 563.92 559.24 561.11 8317078
20060120 561.58 569.07 557.84 559.71 3158663
20060123 553.62 563.92 553.62 563.45 2502229
20060124 564.86 564.86 561.11 563.92 2248373
20060125 564.39 573.75 564.39 571.88 5571999
20060126 572.34 577.49 566.73 573.75 5458640
20060127 575.62 581.23 571.41 576.55 1395778
20060130 578.89 606.51 573.28 591.53 1554544
20060131 590.13 594.34 585.45 591.06 1115639
20060201 595.27 595.27 584.04 586.85 1930733
20060202 586.38 599.49 586.38 591.06 4402726
20060203 594.81 595.27 584.98 589.19 2025608
20060206 593.40 599.02 580.77 584.04 1427189
20060207 588.72 588.72 578.89 583.11 1803378
20060208 577.49 584.98 569.07 570.94 3012824
20060209 570.94 584.51 570.94 580.30 2948612
20060210 577.49 580.30 572.81 576.09 538054
20060213 575.62 575.62 558.30 562.52 4484887
20060214 565.32 580.30 565.32 579.83 2720719
20060215 583.57 583.57 568.13 572.81 3194348
20060216 571.41 579.36 570.47 577.02 528011
20060217 579.36 593.40 573.75 585.45 1478580
20060220 582.64 587.79 577.02 578.89 968625
20060221 583.57 587.32 576.55 582.64 1020230
20060222 590.13 590.13 575.15 581.70 382172
20060223 578.43 588.25 578.43 584.98 794153
20060224 588.25 592.47 584.51 587.79 1024717
20060227 603.70 603.70 594.81 599.02 3415189
20060228 600.42 600.42 588.25 598.08 1986504
20060301 597.15 622.42 591.53 615.40 2398806
20060302 619.14 631.78 611.65 616.33 4311162
20060303 619.14 619.14 603.70 606.97 1258059
20060306 608.38 613.99 607.44 613.53 1455395
20060307 607.44 621.95 606.51 617.74 1569929
20060308 619.14 619.14 600.89 601.36 1317570
20060309 606.97 615.87 600.89 613.53 783042
20060310 611.19 620.08 610.72 617.74 811248
20060313 621.01 629.44 619.61 622.89 556431
20060314 623.82 637.39 621.01 634.12 1686707
20060315 636.46 652.37 621.48 638.80 2476159
20060316 638.80 660.79 638.80 649.56 1931802
20060317 652.37 664.07 638.33 643.94 1149935
20060320 645.82 645.82 634.12 637.39 829518
20060321 639.73 640.20 633.18 635.99 1848679
20060322 631.78 644.88 631.78 643.94 2121659
20060323 645.35 645.35 639.26 640.67 1049611
20060324 643.94 650.96 638.33 649.09 1222588
20060327 645.82 652.37 639.26 642.07 572350
20060328 645.35 645.35 634.58 643.01 1247054
20060329 645.82 648.16 637.86 645.35 837317
20060330 650.03 654.71 640.20 641.60 1211369
20060331 640.20 643.48 628.97 639.26 2746789
20060403 642.07 642.07 637.39 638.80 1680938
20060404 635.05 638.80 631.31 634.58 1492469
20060405 638.80 638.80 627.10 637.86 912640
20060406 636.46 638.80 635.52 636.46 1213720
20060407 634.58 639.73 629.44 629.44 1358169
20060410 632.71 638.33 626.63 631.31 1370990
20060411 627.57 634.58 617.27 622.42 2266857
20060412 619.14 629.44 614.93 626.16 1578156
20060413 629.44 635.52 621.95 631.78 480039
20060414 631.78 631.78 631.78 631.78 0
20060417 631.78 631.78 631.78 631.78 0
20060418 635.05 636.92 625.69 633.65 770755
20060419 642.54 642.54 628.03 636.46 1495781
20060420 639.26 639.26 625.69 630.84 1622175
20060421 635.05 643.94 634.58 635.52 1521958
20060424 635.52 641.60 628.97 635.05 965527
20060425 639.73 643.48 637.39 640.67 1238293
20060426 640.20 655.18 640.20 650.50 1786177
20060427 648.16 650.96 642.07 644.88 1140106
20060428 641.14 651.43 641.14 650.03 1015742
20060501 650.03 650.03 650.03 650.03 0
20060502 644.41 651.90 637.86 642.54 891593
20060503 637.39 649.09 610.72 643.94 2253288
20060504 646.75 653.30 638.80 651.43 2245382
20060505 656.11 665.00 634.58 664.54 1165748
20060508 671.56 671.56 651.90 664.07 2096658
20060509 655.64 665.00 655.64 660.32 1027174
20060510 663.13 663.13 650.96 651.43 1572173
20060511 650.03 650.03 633.18 636.46 1372273
20060512 630.37 640.67 620.08 627.10 2382673
20060515 625.69 625.77 586.99 614.93 2683218
20060516 620.55 621.48 613.06 614.93 2103710
20060517 617.27 626.97 611.19 612.59 3129068
20060518 618.21 618.21 594.34 598.08 2187580
20060519 600.89 604.17 590.59 596.21 2476052
20060522 593.40 591.80 566.29 568.13 1318959
20060523 572.81 595.27 571.41 591.06 3006200
20060524 580.30 588.21 572.72 571.88 1950285
20060525 583.57 588.68 571.88 577.96 2608002
20060526 580.30 582.17 579.08 580.30 4194171
20060529 580.30 580.30 580.30 580.30 0
20060530 576.55 577.96 549.88 562.98 3641052
20060531 564.39 583.57 547.59 574.21 3600239
20060601 567.20 580.30 560.64 579.36 1714593
20060602 590.59 603.23 574.68 579.83 2086188
20060605 581.23 581.30 574.68 576.55 827274
20060606 574.68 574.68 557.84 562.05 2180315
20060607 569.54 562.59 555.03 561.58 3609427
20060608 547.07 558.77 540.05 552.69 3272876
20060609 559.24 570.89 554.33 558.77 2833330
20060612 559.71 559.96 551.99 556.43 1386803
20060613 529.29 547.07 529.29 540.99 2007552
20060614 544.26 557.43 533.08 543.33 1937037
20060615 549.41 561.58 542.17 555.50 1604225
20060616 568.13 564.39 545.67 548.01 2267605
20060619 571.88 558.00 544.97 548.01 1613307
20060620 541.46 561.67 537.34 554.09 2011505
20060621 559.71 560.46 547.07 555.03 2195700
20060622 561.58 565.74 559.24 561.58 2726168
20060623 567.20 571.32 564.59 565.79 7311700
20060626 567.20 567.20 553.16 556.43 2502656
20060627 563.45 568.13 563.45 562.98 2464086
20060628 557.84 570.47 559.71 566.73 2900000
20060629 567.66 580.30 567.20 572.34 2972118
20060630 582.64 583.11 570.00 577.96 2520712
20060703 574.68 591.06 574.68 585.45 2092491
20060704 578.43 585.91 578.43 584.04 1073437
20060705 584.04 587.32 571.41 575.15 2142814
20060706 575.15 581.23 573.75 578.43 815415
20060707 573.75 577.49 571.41 573.28 2212688
20060710 564.86 575.15 564.86 572.34 764558
20060711 568.13 578.43 568.13 574.68 3293711
20060712 577.49 581.23 573.75 577.49 2030416
20060713 571.88 575.62 563.92 570.94 3329930
20060714 566.26 577.02 566.26 570.47 2557038
20060717 569.54 578.43 567.20 575.62 2378720
20060718 575.62 580.77 575.15 577.96 3256530
20060719 583.57 588.25 574.21 584.51 3482286
20060720 587.32 597.61 584.98 593.40 2359488
20060721 589.66 589.66 570.94 577.02 2652341
20060724 574.68 590.13 574.68 587.32 1163504
20060725 585.91 587.79 581.70 585.91 2240146
20060726 584.51 588.72 582.17 585.91 1606683
20060727 587.79 593.87 582.17 585.45 1773997
20060728 580.30 587.79 580.30 587.79 1446848
20060731 588.25 606.51 582.17 584.04 2925321
20060801 581.23 592.00 577.49 581.70 1751774
20060802 581.23 587.79 579.36 583.57 1001105
20060803 583.57 583.57 583.57 583.57 0
20060804 577.02 581.23 573.28 579.36 768191
20060807 571.41 579.36 566.73 570.94 739984
20060808 576.55 586.38 568.60 571.88 1777202
20060809 579.36 580.30 570.00 579.36 1191283
20060810 571.41 576.55 567.66 575.62 1072368
20060811 575.15 579.36 569.07 571.41 1104314
20060814 578.89 578.89 570.00 574.21 1006127
20060815 570.00 577.49 569.54 576.55 1836713
20060816 573.28 583.11 573.28 581.23 1591191
20060817 580.77 592.47 576.55 591.06 2915492
20060818 594.81 596.68 589.19 592.00 1853700
20060821 588.25 598.08 587.79 593.40 1842482
20060822 599.02 599.49 590.59 593.40 581004
20060823 596.21 613.99 592.47 596.68 2387481
20060824 594.81 605.10 593.40 603.23 1501123
20060825 600.89 604.17 599.02 602.29 1307740
20060828 602.29 602.29 602.29 602.29 0
20060829 602.29 631.78 602.29 621.48 4396422
20060830 625.69 625.69 608.85 611.19 1778377
20060831 614.46 617.27 601.83 610.72 2148904
20060901 614.46 619.14 610.72 614.46 1782971
20060904 614.46 622.89 614.46 620.55 1359345
20060905 618.67 637.39 618.21 636.92 2863353
20060906 640.20 644.88 631.31 633.65 5039181
20060907 627.10 631.78 617.74 628.97 3285697
20060908 633.18 633.18 620.08 621.48 2752558
20060911 615.87 630.37 615.87 628.03 2179460
20060912 626.16 632.71 625.23 629.44 1201433
20060913 628.03 636.46 627.10 632.71 1280603
20060914 630.84 641.60 630.84 633.65 1981269
20060915 635.52 645.82 632.24 643.94 2244206
20060918 641.60 646.75 636.46 640.67 811996
20060919 643.94 643.94 628.50 628.50 1737243
20060920 631.78 633.65 628.97 630.37 1609995
20060921 628.50 635.52 628.50 631.78 1311907
20060922 625.69 631.31 622.42 627.10 1239469
20060925 627.10 631.31 621.01 625.23 803448
20060926 629.90 635.05 628.50 631.78 708894
20060927 636.92 638.80 626.63 629.44 1527406
20060928 631.78 633.18 627.10 630.84 1874107
20060929 634.12 635.52 623.35 625.69 2690911
20061002 625.69 635.52 622.42 633.18 2251044
20061003 628.03 642.07 627.10 641.60 2117279
20061004 640.20 642.07 634.58 637.39 1727841
20061005 650.03 650.03 640.20 642.07 1022153
20061006 645.82 647.69 640.20 646.28 1062325
20061009 645.35 647.22 636.92 638.80 4201116
20061011 636.46 642.07 633.65 636.92 2647426
20061012 634.12 642.54 633.18 640.20 1023008
20061013 643.94 643.94 636.46 638.80 1394389
20061016 636.92 645.82 636.92 645.82 930162
20061017 645.82 645.82 635.52 638.80 1388299
20061018 644.88 646.75 639.26 639.26 1988855
20061019 633.65 649.56 633.65 646.28 2741767
20061020 643.48 670.62 643.01 650.03 2469642
20061023 654.71 654.71 646.28 650.96 820543
20061024 647.69 652.84 647.69 652.37 2198264
20061025 655.18 663.60 650.50 661.73 1804446
20061026 665.47 665.47 652.84 653.30 1568113
20061027 651.43 660.79 646.75 648.62 1563733
20061030 641.60 650.96 641.60 646.28 1703909
20061031 648.16 652.37 641.14 648.62 1291500
20061101 650.96 662.20 650.03 657.52 4038182
20061102 657.98 657.98 650.03 650.50 2546675
20061103 655.18 655.18 640.67 643.01 1941097
20061106 641.60 648.16 641.60 645.82 1493538
20061107 643.94 654.24 643.94 652.84 1502085
20061108 646.75 654.71 646.75 654.24 856014
20061109 658.45 658.92 648.62 650.50 2607040
20061110 650.50 658.92 647.69 656.11 1750278
20061113 655.18 657.52 651.90 654.71 1897292
20061114 656.11 656.11 648.62 649.09 562521
20061115 650.50 653.30 647.22 650.50 2537273
20061116 652.84 653.30 650.03 650.50 553866
20061117 647.22 653.77 643.48 645.82 880695
20061120 639.26 647.69 639.26 643.48 834005
20061121 641.14 650.96 641.14 649.56 1244063
20061122 653.77 653.77 631.31 638.80 1979132
20061123 642.07 644.41 636.46 638.33 731971
20061124 636.92 640.67 632.24 638.80 1213079
20061127 635.99 640.67 623.35 626.16 2061294
20061128 622.89 622.89 609.78 617.74 3582183
20061129 626.16 628.03 620.08 625.23 1628479
20061130 629.44 629.44 612.59 615.40 2269848
20061201 621.48 644.88 618.67 621.01 2960151
20061204 628.03 630.37 624.29 630.37 999182
20061205 632.71 635.05 622.42 630.84 1432424
20061206 633.65 633.65 626.16 626.63 984651
20061207 623.35 631.78 623.35 628.97 745968
20061208 627.10 632.71 622.89 631.78 680153
20061211 636.92 639.73 629.44 630.84 1139892
20061212 632.71 634.58 627.57 631.31 1445352
20061213 629.90 629.90 583.11 600.89 7796547
20061214 598.55 612.12 598.55 605.10 3293497
20061215 604.17 612.12 591.53 604.17 3473097
20061218 603.70 606.97 600.42 603.23 650772
20061219 597.15 604.17 596.21 599.95 1559138
20061220 606.51 606.51 593.40 598.55 1997723
20061221 594.34 598.08 589.66 590.13 1467896
20061222 594.34 594.81 579.83 583.57 899392
20061227 620.55 620.55 583.11 591.06 1946759
20061228 598.08 598.08 586.85 587.79 1010400
20061229 589.66 595.27 587.32 588.25 633784
20070102 593.40 603.23 593.40 600.89 911892
20070103 601.36 605.57 594.81 604.63 2113219
20070104 598.08 605.10 593.87 593.87 2004347
20070105 590.59 593.40 584.98 588.25 1626662
20070108 591.53 595.74 587.32 591.53 4175687
20070109 596.21 596.68 588.72 592.00 3203857
20070110 586.85 589.66 579.83 586.38 2602553
20070111 587.32 592.00 580.77 586.38 2881089
20070112 588.72 592.00 584.51 587.79 3393073
20070115 593.40 596.68 591.06 595.74 1309450
20070116 595.27 599.95 594.34 596.21 2546781
20070117 587.32 598.55 587.32 596.68 2384596
20070118 595.27 599.02 591.06 594.34 4573993
20070119 597.15 617.27 593.87 614.46 12650143
20070122 611.65 615.40 604.17 607.44 3216571
20070123 605.10 613.06 602.76 607.91 4950288
20070124 612.59 615.40 607.91 610.72 1869513
20070125 614.46 614.46 600.42 601.83 3480576
20070126 601.36 605.10 597.61 603.70 1447168
20070129 600.89 606.97 600.89 605.10 881443
20070130 605.10 608.38 602.29 607.44 1606149
20070131 603.70 605.57 596.68 598.08 2097299
20070201 599.95 604.63 595.74 596.21 2271771
20070202 594.34 599.95 593.87 598.08 4334774
20070205 600.42 602.29 595.27 599.95 1209660
20070206 597.61 607.91 596.68 601.83 2327329
20070207 600.42 602.76 596.21 602.76 1546531
20070208 597.61 602.76 595.74 600.42 1110190
20070209 600.89 610.25 600.89 609.31 4575809
20070212 604.63 608.38 604.17 606.97 1676557
20070213 607.44 610.25 606.04 607.91 1665553
20070214 611.65 616.80 608.38 616.80 3064963
20070215 617.27 617.27 613.53 616.33 3214327
20070216 617.74 634.12 615.87 628.97 5337268
20070220 636.46 636.92 631.31 633.65 2816129
20070221 635.99 637.86 630.37 634.58 2157237
20070222 634.58 636.46 628.50 630.84 2378613
20070223 635.05 635.05 619.61 620.55 5575418
20070226 624.29 650.50 624.29 640.20 4147695
20070227 634.12 636.92 609.31 618.21 5515480
20070228 605.10 623.82 602.29 616.80 6541265
20070301 619.14 637.86 615.87 623.82 5592833
20070302 623.35 628.97 617.27 621.48 2677021
20070305 603.23 618.67 599.49 616.33 4445996
20070306 624.29 626.16 613.53 626.16 2526482
20070307 626.16 639.73 621.01 637.39 6004066
20070308 642.07 651.43 635.52 651.43 5275300
20070309 650.96 657.52 649.56 653.77 2417931
20070312 660.79 660.79 652.37 655.64 1700276
20070313 650.03 657.98 650.03 652.37 2402973
20070314 636.46 650.50 636.46 645.82 3193600
20070315 655.18 655.18 645.82 649.56 3320848
20070316 643.01 654.24 643.01 650.50 3047975
20070319 657.05 669.68 652.84 668.28 3395210
20070320 666.41 671.56 660.79 664.07 2207773
20070321 659.39 681.85 659.39 677.17 2871045
20070322 690.27 695.89 679.04 685.13 3297557
20070323 687.00 690.27 678.58 684.19 2567402
20070326 679.51 687.00 675.77 678.58 2423166
20070327 685.59 687.47 672.96 675.77 3278753
20070328 671.09 677.64 662.66 668.75 3005773
20070329 668.28 678.58 665.94 676.24 1463302
20070330 680.92 680.92 670.15 672.96 1581041
20070402 668.28 682.32 668.28 681.85 1783612
20070403 683.25 687.47 678.11 684.19 1885326
20070404 691.21 691.21 679.98 682.79 1545463
20070405 677.64 691.21 677.64 687.93 3538591
20070410 692.61 694.49 686.06 693.55 3050753
20070411 698.23 698.23 682.32 682.32 2551162
20070412 676.70 688.87 675.77 688.40 1918019
20070413 686.06 686.53 674.36 680.92 1873146
20070416 687.00 687.00 671.09 672.49 3726739
20070417 664.07 674.83 664.07 672.49 2127642
20070418 672.02 675.30 667.81 673.90 2508639
20070419 670.15 671.56 660.32 671.56 1397060
20070420 679.04 680.92 670.15 673.90 1966739
20070423 679.51 679.51 672.49 673.43 1626021
20070424 672.96 677.17 665.47 669.22 2744866
20070426 678.11 678.58 668.75 671.56 1339900
20070427 672.49 673.90 668.28 669.22 1404646
20070430 672.96 672.96 665.00 668.75 1816306
20070501 664.54 676.24 661.26 663.13 1292569
20070502 657.98 672.02 653.30 656.58 3621714
20070503 664.54 665.47 653.77 665.47 2253181
20070504 665.00 677.17 663.13 671.56 1322912
20070508 664.54 672.49 657.05 666.41 2030416
20070509 670.62 671.56 657.52 662.66 1451228
20070510 666.88 666.88 659.39 659.86 1292782
20070511 649.56 659.39 649.09 655.18 3722893
20070514 663.60 663.60 652.37 657.98 2550307
20070515 661.26 665.94 657.98 664.07 3165608
20070516 658.45 674.83 658.45 673.43 4022477
20070517 678.58 682.79 674.36 679.98 3515300
20070518 677.64 694.49 674.36 691.21 4270563
20070521 697.29 700.57 688.87 694.02 4871867
20070522 694.02 697.29 686.53 690.74 2579154
20070523 690.74 694.49 686.06 688.40 3294565
20070524 685.13 697.29 683.25 694.49 2635139
20070525 692.61 695.42 687.00 689.34 1065531
20070529 689.81 692.61 686.53 688.87 1449946
20070530 687.93 687.93 678.58 683.25 1378149
20070531 692.61 694.02 686.53 689.81 1960435
20070604 683.25 690.74 683.25 684.19 987536
20070605 688.87 688.87 675.77 678.11 1340327
20070606 679.98 679.98 657.05 663.13 2345065
20070607 666.88 668.75 657.98 660.79 3175544
20070608 655.64 663.13 653.30 660.79 2742942
20070611 670.62 671.09 656.58 658.92 2986114
20070612 661.26 663.13 655.64 658.92 1884043
20070613 651.90 661.26 650.50 657.98 1464477
20070614 667.34 668.28 659.86 664.07 2207666
20070615 669.68 672.02 662.66 667.81 2507891
20070618 668.28 672.96 664.54 668.28 922470
20070619 666.88 670.62 657.52 658.45 2916346
20070620 662.66 664.07 651.90 652.37 3290505
20070621 644.41 651.90 641.60 650.03 2218992
20070622 647.69 652.37 646.75 650.50 1332207
20070625 649.56 657.52 642.07 655.18 1801882
20070626 654.24 657.05 649.09 652.84 2485134
20070627 647.69 654.24 646.28 653.30 1904984
20070628 662.66 664.54 650.03 655.18 2483211
20070629 661.73 661.73 650.50 650.96 4137011
20070702 644.88 664.07 644.88 657.98 2065567
20070703 666.41 667.34 657.05 663.60 1665873
20070704 671.09 674.36 665.94 674.36 1065210
20070705 673.90 674.83 663.13 665.94 1468964
20070706 668.28 670.15 661.26 665.47 850672
20070709 665.00 671.09 660.32 663.13 2463018
20070710 665.94 666.41 648.62 650.50 4188508
20070711 644.88 655.64 643.01 647.22 1589268
20070712 652.84 654.71 644.41 648.62 2963036
20070713 657.98 657.98 646.75 648.16 2585672
20070716 645.35 650.50 644.88 645.82 1579545
20070717 644.88 645.82 634.12 643.48 1202608
20070718 635.05 647.22 633.65 644.41 3984655
20070719 645.82 647.69 643.94 644.88 2306815
20070720 644.88 648.16 639.73 640.67 1157735
20070723 638.33 642.07 627.10 632.24 1688630
20070724 629.44 632.24 616.80 620.55 1996441
20070725 618.67 623.82 613.99 620.55 2536631
20070726 626.16 626.16 593.87 597.61 3041458
20070727 592.93 612.12 592.93 598.08 3169454
20070730 601.83 614.93 600.42 612.12 2120697
20070731 613.06 626.16 611.19 616.80 2991242
20070801 606.04 618.67 599.95 613.99 1893873
20070802 616.33 624.29 612.12 615.40 1034333
20070803 615.87 621.48 613.99 619.61 5046659
20070806 611.19 617.27 608.38 613.99 1685639
20070807 622.89 635.99 620.55 634.58 2378720
20070808 636.46 643.48 628.97 634.12 2772965
20070809 628.50 650.96 620.55 631.31 5008624
20070810 625.69 642.07 609.31 617.74 4276759
20070813 621.01 628.97 616.33 618.21 2247625
20070815 605.57 623.82 605.57 618.67 3612739
20070816 600.42 616.33 591.06 595.74 2880768
20070817 596.68 623.82 587.79 613.06 3551626
20070820 611.19 629.44 606.97 611.65 1225472
20070821 607.91 618.67 604.63 611.19 1368747
20070822 619.61 628.03 608.38 626.16 1617581
20070823 635.52 638.33 623.82 627.10 1731153
20070824 628.03 643.94 626.63 640.67 3171484
20070828 672.49 672.49 619.14 619.61 1768441
20070829 612.12 624.29 612.12 623.35 1100040
20070830 634.12 643.01 627.57 640.67 2069948
20070831 645.35 647.69 634.12 644.88 2357458
20070903 650.03 650.50 643.94 646.75 811675
20070904 650.03 656.11 641.14 652.84 1743547
20070905 648.16 655.64 641.14 643.94 1989923
20070906 650.50 653.77 642.54 649.56 1912997
20070907 651.43 652.84 635.52 643.94 2313012
20070910 647.69 651.43 641.60 644.41 2027532
20070911 649.56 652.84 645.82 649.56 2123689
20070912 651.90 655.64 645.82 655.18 1668437
20070913 650.96 657.52 650.50 654.71 2005736
20070914 649.09 655.64 641.14 645.82 4260199
20070917 643.01 647.22 640.20 643.01 3032910
20070918 644.41 651.90 643.01 649.09 1689378
20070919 653.30 659.86 648.62 656.11 2580757
20070920 645.35 655.64 645.35 652.37 1774104
20070921 652.37 661.26 650.50 660.32 2129031
20070924 659.86 663.13 653.77 656.11 1347272
20070925 656.11 663.60 644.88 648.16 2744972
20070926 650.96 658.92 646.75 655.18 1855837
20070927 662.66 668.28 658.45 665.00 1328788
20070928 661.73 668.75 650.03 655.64 1996868
20071001 650.03 660.32 644.88 650.50 2361946
20071002 657.98 661.26 650.96 653.77 1558604
20071003 663.60 663.60 649.09 655.18 1197694
20071004 657.05 659.86 647.69 651.90 1339259
20071005 652.84 659.86 650.03 657.52 1131879
20071008 657.05 661.26 644.88 653.30 956125
20071009 652.84 657.05 647.69 648.62 1557856
20071010 652.37 657.52 648.16 653.77 1650167
20071011 657.52 662.20 653.30 657.05 1056128
20071012 649.09 654.24 645.82 650.96 1609888
20071015 654.24 655.64 650.03 651.90 1497598
20071016 650.50 653.77 645.35 650.50 1951460
20071017 654.24 669.22 647.22 668.75 1685425
20071018 668.75 670.15 661.73 665.94 2427439
20071019 665.94 672.49 659.86 665.00 2889315
20071022 657.98 670.15 645.82 662.66 2687064
20071023 669.22 678.58 665.00 665.00 2170806
20071024 664.54 670.15 659.86 664.54 1641834
20071025 671.56 675.30 660.79 668.28 1214147
20071026 672.96 674.83 663.13 670.62 1641193
20071029 673.90 677.64 670.62 674.36 755156
20071030 674.36 674.36 657.05 666.41 4743336
20071031 668.75 679.51 665.47 677.17 1520569
20071101 674.83 684.19 668.28 675.77 1490439
20071102 665.94 674.36 665.00 672.49 1459348
20071105 667.81 672.02 660.79 662.66 3582717
20071106 668.75 669.22 649.56 650.03 1309984
20071107 653.30 657.52 636.92 639.26 1780407
20071108 620.55 636.92 620.55 633.18 1491615
20071109 638.80 638.80 616.33 621.95 1700597
20071112 621.95 624.76 609.31 616.80 849711
20071113 610.25 629.90 608.85 628.03 1297056
20071114 633.18 635.99 627.10 631.78 1292996
20071115 626.63 635.05 621.48 626.16 1607858
20071116 626.16 629.44 619.61 624.29 1632111
20071119 628.03 629.90 600.42 603.70 1399090
20071120 610.25 612.12 592.47 610.72 1242567
20071121 600.89 603.70 590.13 597.61 1535633
20071122 602.29 611.19 596.21 610.25 1331459
20071123 611.65 644.41 606.97 640.67 1773249
20071126 644.88 670.15 643.01 654.24 2852669
20071127 647.22 656.11 636.46 641.14 2221449
20071128 648.62 661.26 636.46 661.26 1926246
20071129 667.34 682.32 655.18 681.85 1596747
20071130 674.83 684.66 670.15 670.15 2635139
20071203 669.68 678.58 657.52 657.98 2507357
20071204 657.98 660.32 625.69 627.10 2959617
20071205 628.97 636.46 621.95 628.50 2084692
20071206 635.52 640.67 626.63 631.78 1701451
20071207 637.86 641.60 630.37 634.58 1816733
20071210 630.37 636.92 628.03 634.58 938389
20071211 632.24 645.82 632.24 643.94 1145341
20071212 631.31 636.46 626.16 633.65 4504973
20071213 631.31 635.99 622.42 629.90 2460133
20071214 638.33 648.62 630.37 643.48 1943768
20071217 633.18 639.26 623.82 632.71 1793869
20071218 634.58 643.48 628.50 636.92 1457425
20071219 646.28 650.96 635.99 647.22 1251648
20071220 653.77 661.26 645.35 658.92 935825
20071221 665.47 678.58 658.92 667.34 1882334
20071224 673.90 673.90 662.66 668.28 172549
20071227 658.45 676.70 658.45 674.83 489334
20071228 669.68 677.17 669.22 672.49 493928
20071231 677.64 677.64 663.13 664.07 196161
20080102 665.94 678.11 664.54 665.94 1163291
20080103 667.34 672.02 644.88 650.96 1887356
20080104 654.71 660.32 626.63 634.12 2299016
20080107 635.05 642.07 625.69 638.33 1544715
20080108 642.54 645.82 633.18 637.39 1268423
20080109 629.90 643.01 629.90 631.78 1342891
20080110 632.24 640.67 605.10 610.25 2141852
20080111 606.51 622.89 605.10 620.55 1752735
20080114 613.99 628.50 612.59 622.42 1157201
20080115 618.21 621.95 601.36 602.29 1415971
20080116 595.74 611.19 581.70 599.02 2523169
20080117 601.83 618.67 593.40 598.55 2125933
20080118 593.87 615.40 591.06 596.21 2512592
20080121 590.13 595.27 570.94 571.41 2892734
20080122 568.60 597.15 541.92 592.93 3225759
20080123 603.23 608.38 574.68 602.29 2509707
20080124 616.80 630.84 587.79 603.70 2577445
20080125 609.78 612.59 591.06 592.47 1774210
20080128 579.83 594.81 579.83 588.25 1087754
20080129 599.02 603.23 592.93 600.89 1256136
20080130 601.83 604.17 593.40 599.49 1562450
20080131 590.59 602.29 571.41 587.79 2665696
20080201 591.06 605.10 591.06 605.10 1812032
20080204 608.85 609.31 601.36 603.70 1146730
20080205 608.85 613.53 592.47 592.93 1420779
20080206 591.53 601.36 587.32 596.68 1165641
20080207 592.47 610.72 591.06 604.63 2557252
20080208 606.97 608.38 601.83 606.04 1263081
20080211 596.68 607.44 596.68 602.76 1128674
20080212 608.38 612.12 603.70 609.78 1524415
20080213 608.38 619.61 604.63 611.19 1240003
20080214 613.99 633.65 613.99 621.01 1122691
20080215 623.35 625.69 604.63 609.31 958475
20080218 616.80 626.63 614.93 625.23 572350
20080219 619.61 633.65 616.80 629.90 525340
20080220 619.61 638.80 612.12 632.71 1292676
20080221 634.58 638.33 624.76 626.63 1162436
20080222 625.23 630.37 615.87 616.80 938282
20080225 625.69 640.20 622.42 631.31 1343212
20080226 641.14 661.26 633.18 659.86 2965921
20080227 669.68 678.58 659.39 675.30 1822396
20080228 677.64 677.64 656.11 661.26 2070482
20080229 663.60 664.54 649.09 652.84 1338083
20080303 650.03 664.54 643.01 659.86 1552301
20080304 657.98 667.34 649.09 659.39 2079670
20080305 665.94 672.02 657.05 671.09 1510312
20080306 673.90 673.90 655.64 657.98 1428258
20080307 654.24 665.00 643.94 657.05 1266179
20080310 657.05 662.20 647.69 658.45 1607217
20080311 657.05 679.04 654.24 669.22 2308311
20080312 676.70 678.58 665.47 669.68 2600630
20080313 658.45 663.13 640.20 651.90 1972722
20080314 649.56 660.79 639.73 649.09 944800
20080318 643.48 650.03 634.58 647.22 1467148
20080319 650.96 650.96 627.10 643.94 1555078
20080320 641.14 650.50 636.92 645.35 2211726
20080325 654.24 663.60 648.16 655.18 1256670
20080326 657.05 661.26 646.75 650.03 1329856
20080327 652.37 661.73 649.09 655.18 2577659
20080328 658.92 659.86 646.75 647.22 1159124
20080331 650.03 669.22 645.82 664.07 1609247
20080401 659.39 681.85 656.58 678.58 1562023
20080402 682.79 683.72 669.22 674.83 1765770
20080403 680.45 682.79 658.92 663.60 1098224
20080404 668.28 668.28 650.03 657.05 1444818
20080407 657.98 657.98 641.14 654.24 1645146
20080408 647.69 655.18 644.41 646.28 927812
20080409 647.22 661.26 642.54 654.71 1101536
20080410 657.98 660.79 642.07 654.24 1232631
20080411 660.79 662.66 628.03 632.24 1783506
20080414 629.90 633.65 623.35 631.78 1233165
20080415 635.99 650.50 629.44 639.26 1243315
20080416 642.54 659.86 642.54 649.56 3444464
20080417 647.69 662.20 645.82 661.73 1606042
20080418 662.20 664.54 651.90 662.66 925568
20080421 659.86 667.81 653.30 656.11 1035081
20080422 657.98 661.26 653.77 656.11 558888
20080423 665.94 672.96 659.86 672.49 1442467
20080424 672.49 672.49 653.30 659.86 1815772
20080425 668.75 673.43 661.26 668.75 1987252
20080428 674.83 687.93 670.62 684.19 1578156
20080429 677.64 708.53 677.64 708.53 11630875
20080430 702.91 707.59 689.34 692.15 3511454
20080501 687.00 693.55 680.45 683.25 2545606
20080502 690.74 694.02 681.85 686.06 2485989
20080506 678.58 690.27 676.24 683.72 1974111
20080507 675.77 686.53 669.22 680.92 1258379
20080508 679.51 687.47 674.36 685.59 866057
20080509 684.19 687.93 673.43 685.13 853130
20080512 687.93 695.42 686.06 689.34 564657
20080513 695.42 697.29 669.22 674.83 1633180
20080514 680.92 680.92 666.41 674.36 1836926
20080515 677.17 686.53 674.83 684.66 999396
20080516 689.34 696.36 684.19 688.87 857724
20080519 687.93 701.04 686.53 701.04 1184445
20080520 701.04 702.44 676.70 676.70 1566510
20080521 679.51 680.92 666.88 669.22 1229853
20080522 666.88 679.04 665.00 677.64 999075
20080523 679.51 679.98 668.75 668.75 677696
20080527 670.62 677.17 666.41 674.83 814239
20080528 677.17 677.64 671.09 673.43 774922
20080529 673.43 677.17 657.52 659.39 1722713
20080530 661.26 668.75 661.26 661.26 1177607
20080602 658.45 659.39 652.37 654.24 766481
20080603 654.24 658.45 651.43 654.24 1234768
20080604 652.37 656.58 650.96 653.30 992130
20080605 655.18 676.24 653.77 666.41 1124507
20080606 668.28 669.68 653.30 653.30 1570570
20080610 657.05 659.86 649.56 649.56 980485
20080611 651.43 651.43 635.05 639.73 1471742
20080612 637.86 640.20 629.90 637.86 1405393
20080613 637.39 648.62 628.03 646.75 1175791
20080616 647.22 648.16 630.37 635.52 792444
20080617 637.39 649.09 635.52 638.33 1093096
20080618 636.46 639.73 611.65 615.40 1617474
20080619 615.40 620.08 612.59 612.59 1338083
20080620 610.72 624.76 610.72 617.27 1448237
20080623 618.21 624.76 610.72 622.89 750348
20080624 631.78 640.67 610.72 614.93 1627944
20080625 616.80 632.24 616.80 632.24 1022046
20080626 628.97 628.97 603.23 603.23 1354857
20080627 603.70 606.51 591.53 594.81 1608606
20080630 596.68 615.87 594.81 612.59 1216711
20080701 615.87 623.82 592.00 603.23 2061721
20080702 605.57 606.04 589.66 589.66 2296452
20080703 587.79 605.10 587.79 603.70 2145164
20080704 606.51 606.51 592.47 594.81 1079206
20080707 597.61 613.99 593.40 612.59 1424198
20080708 604.63 613.99 595.27 611.65 1394816
20080709 613.06 615.40 605.10 611.19 1456571
20080710 606.51 611.65 596.21 604.17 1082732
20080711 607.44 612.12 584.51 584.51 1106665
20080714 587.32 609.31 587.32 602.29 1259127
20080715 599.49 607.44 594.34 603.70 1997082
20080716 603.70 621.48 593.40 603.23 2188221
20080717 606.04 617.74 593.40 599.02 2540585
20080718 596.68 606.04 585.45 599.02 2862178
20080721 597.15 599.49 588.72 593.40 2290469
20080722 589.19 614.93 583.11 610.25 2122300
20080723 622.89 622.89 606.04 609.78 2041955
20080724 612.12 612.12 596.21 599.49 1201219
20080725 597.15 598.55 589.19 592.47 1516402
20080728 590.13 592.93 582.17 584.98 2111295
20080729 583.11 588.25 579.83 582.64 1349943
20080730 580.30 599.95 580.30 594.34 1499414
20080731 596.68 606.04 588.25 591.53 1748782
20080801 591.06 595.74 583.11 589.66 1230280
20080804 592.00 597.61 587.32 589.66 957727
20080805 592.00 616.33 590.13 608.38 1732863
20080806 610.25 613.53 601.36 609.78 1852525
20080807 607.44 614.46 607.44 610.72 1104528
20080808 607.91 621.01 602.29 618.67 2651059
20080811 621.01 629.44 616.33 629.44 1480610
20080812 627.10 628.97 610.25 614.93 1031021
20080813 615.87 621.48 602.29 604.17 1292996
20080814 602.76 620.55 602.76 617.27 1167030
20080815 622.42 632.24 613.06 622.42 2020801
20080818 620.08 638.33 617.27 626.63 1233485
20080819 626.16 626.16 613.99 614.46 699598
20080820 612.59 619.61 612.12 617.74 415186
20080821 615.40 624.76 608.38 617.74 892340
20080822 618.67 642.54 615.87 642.54 1298231
20080826 631.78 652.84 628.97 634.58 1716302
20080827 636.46 640.20 627.57 637.39 1173013
20080828 635.05 657.98 633.18 655.64 1747073
20080829 654.24 673.90 654.24 669.22 1662027
20080901 662.66 678.58 658.92 674.36 1157948
20080902 677.64 694.02 671.56 675.30 1752522
20080903 672.02 678.11 664.54 669.22 2784611
20080904 673.43 674.83 643.48 645.82 2052212
20080905 643.48 646.75 628.50 631.78 2099222
20080908 649.56 655.18 636.92 643.01 723851
20080909 639.73 645.82 628.50 635.99 2237368
20080910 635.52 638.80 627.10 633.18 1556360
20080911 635.05 635.05 617.27 626.63 1298018
20080912 636.92 654.24 627.57 642.54 2078709
20080915 629.90 647.22 615.40 642.07 2310127
20080916 630.84 656.11 628.97 636.92 1775599
20080917 641.14 652.84 621.95 627.10 2225830
20080918 628.50 651.43 622.42 626.16 2727557
20080919 613.99 673.43 613.99 653.30 2329038
20080922 650.50 656.11 643.48 644.41 1042025
20080923 642.07 648.16 618.67 627.10 1160085
20080924 628.03 639.26 624.29 625.23 1050893
20080925 630.84 637.86 625.23 635.99 760925
20080926 632.71 632.71 614.46 619.14 930162
20080929 613.53 621.95 592.93 592.93 1200151
20080930 580.77 616.80 580.77 614.93 1848679
20081001 622.42 640.67 612.59 621.95 1582964
20081002 628.97 638.80 624.76 631.78 2115890
20081003 635.52 640.20 613.06 637.39 948325
20081006 622.42 631.31 602.29 607.91 1083587
20081007 612.59 623.35 606.51 611.19 1163504
20081008 593.87 615.87 562.05 575.15 1683181
20081009 580.77 592.00 562.98 575.15 1667583
20081010 515.25 562.52 467.98 542.39 1972615
20081013 570.47 579.83 539.12 576.55 1910326
20081014 590.59 595.74 555.96 573.28 1424091
20081015 573.28 577.49 534.44 536.78 1842482
20081016 520.40 539.58 495.59 507.29 1553476
20081017 530.69 551.28 501.21 545.20 2730015
20081020 554.09 560.64 533.03 559.71 1501978
20081021 570.94 577.49 557.37 560.64 1257204
20081022 561.58 561.58 538.18 538.18 1270666
20081023 552.22 552.22 513.38 533.50 1958832
20081024 511.04 528.82 499.81 524.61 2259271
20081027 511.51 524.61 504.02 514.78 1714700
20081028 531.63 533.03 514.78 527.42 2506502
20081029 555.03 572.81 547.07 570.94 1941097
20081030 582.17 588.72 552.22 558.77 1521423
20081031 560.18 588.25 551.75 583.11 1634889
20081103 592.93 606.97 584.04 594.81 1310411
20081104 605.10 621.48 598.55 617.27 1842055
20081105 617.74 628.03 604.17 621.48 1118310
20081106 610.25 624.76 568.60 571.41 2336197
20081107 577.49 592.00 565.79 581.70 1481465
20081110 597.61 615.87 591.06 593.87 847787
20081111 590.59 599.02 572.81 580.77 754301
20081112 590.59 590.59 549.88 557.37 1365862
20081113 552.22 564.39 535.84 554.09 1462554
20081114 579.36 579.83 550.82 557.84 977707
20081117 557.37 560.64 539.12 546.14 761246
20081118 544.73 557.37 531.16 554.56 1188505
20081119 554.56 558.77 538.65 542.39 1147799
20081120 526.95 543.33 524.14 535.84 1264469
20081121 542.86 570.94 531.16 542.86 2254463
20081124 556.90 576.55 541.92 572.34 2034690
20081125 573.28 608.38 559.71 581.70 2244954
20081126 573.28 584.51 557.37 558.30 1021405
20081127 565.79 574.21 562.98 568.60 561132
20081128 567.20 595.27 562.52 592.00 1077069
20081201 589.19 597.15 546.60 548.94 1454006
20081202 539.58 562.05 531.63 555.03 1812780
20081203 560.18 584.98 549.41 579.36 1948469
20081204 576.55 599.95 555.50 564.86 2489408
20081205 554.09 568.60 530.22 534.90 2337052
20081208 566.26 571.41 551.28 558.30 2316858
20081209 555.96 569.07 543.80 560.18 1669078
20081210 565.32 574.68 553.62 565.32 1611063
20081211 564.86 564.86 543.80 552.22 1805835
20081212 532.56 569.07 527.88 564.86 1930092
20081215 575.15 584.04 557.84 562.05 929735
20081216 565.79 575.15 556.43 566.26 1254320
20081217 574.68 574.68 549.41 556.43 2068131
20081218 553.62 554.09 525.08 531.16 2732793
20081219 527.88 539.12 520.40 534.44 2520498
20081222 535.84 553.62 529.29 550.82 1567899
20081223 553.62 556.43 543.33 548.94 1044376
20081224 555.50 555.50 526.95 548.48 262937
20081229 548.01 549.88 528.35 537.71 710924
20081230 538.65 558.30 536.78 553.62 582927
20081231 561.11 561.11 545.20 552.22 193383
20090102 550.82 567.20 550.82 567.20 597992
20090105 569.54 581.23 568.13 572.34 1085083
20090106 571.88 584.04 553.16 554.09 1286051
20090107 557.37 565.79 546.60 551.28 1163611
20090108 549.41 549.41 523.67 533.50 1655509
20090109 537.24 544.73 520.40 533.03 1575592
20090112 532.56 534.44 522.27 526.95 438905
20090113 525.54 527.42 504.95 519.46 1902527
20090114 526.48 539.12 518.06 530.22 2140356
20090115 528.35 539.58 515.25 519.46 2429042
20090116 528.82 530.22 518.53 519.46 1494286
20090119 526.48 529.76 509.63 514.78 2720185
20090120 505.89 518.53 505.42 513.85 2729587
20090121 507.76 516.19 497.00 502.61 3739133
20090122 507.29 510.57 497.93 501.68 4092671
20090123 497.93 512.91 491.38 506.83 2130313
20090126 504.49 511.51 491.85 497.47 3081310
20090127 500.27 504.95 493.72 500.27 1382422
20090128 506.36 529.76 504.95 524.14 1895796
20090129 523.67 535.37 518.06 524.61 2677021
20090130 524.61 534.44 524.61 530.69 2063430
20090202 525.54 529.29 518.99 524.14 1837567
20090203 526.01 533.50 520.40 528.82 2233629
20090204 531.63 546.60 525.08 537.24 1317890
20090205 526.95 546.14 526.95 542.39 1237759
20090206 543.33 561.58 539.12 557.84 2008514
20090209 553.62 560.64 543.80 550.35 875887
20090210 543.33 546.60 526.48 530.69 1497598
20090211 527.88 540.05 524.14 534.90 859113
20090212 531.16 537.71 525.08 521.61 1391397
20090213 535.84 548.01 534.44 534.44 1128994
20090216 533.03 540.99 530.22 533.03 371274
20090217 532.10 533.50 518.53 520.86 1512021
20090218 521.80 532.10 515.25 524.61 1223977
20090219 526.48 538.18 517.59 520.86 1585421
20090220 521.33 521.33 497.93 503.55 1128140
20090223 506.83 529.29 495.59 509.17 1915669
20090224 506.36 525.54 498.87 522.74 2025715
20090225 527.88 538.65 520.40 527.88 1858081
20090226 528.35 547.54 526.48 532.10 1051107
20090227 532.56 545.20 527.42 543.80 1981376
20090302 536.31 539.12 512.91 516.19 1798570
20090303 518.53 520.86 504.95 508.23 1808613
20090304 511.04 518.06 504.49 515.25 1510739
20090305 510.57 514.31 499.34 502.61 1298552
20090306 505.89 518.06 503.08 506.83 1357956
20090309 509.63 510.10 495.59 505.89 1630829
20090310 504.02 520.40 503.55 519.93 2421991
20090311 520.86 528.82 507.76 514.31 1742692
20090312 514.31 518.99 499.81 510.10 1749103
20090313 511.97 515.25 504.49 506.83 1465652
20090316 515.72 524.14 512.44 515.25 1229853
20090317 515.25 520.40 505.89 516.65 1061257
20090318 518.53 524.61 507.76 511.04 693615
20090319 512.44 515.25 488.11 490.45 2799141
20090320 490.91 504.49 486.70 498.87 1971653
20090323 508.70 510.57 495.13 503.08 1478046
20090324 507.29 515.25 500.74 510.57 1097797
20090325 509.63 512.91 491.85 506.83 1669399
20090326 505.89 508.70 496.06 502.15 844796
20090327 504.02 509.17 495.13 499.81 1253892
20090330 498.40 501.68 482.96 493.72 1186582
20090331 495.13 511.51 493.25 511.51 2184268
20090401 507.76 522.74 503.55 520.40 1567579
20090402 524.61 540.52 510.10 519.93 2171875
20090403 522.27 525.54 511.51 516.65 1371631
20090406 524.61 528.82 509.17 513.38 1371952
20090407 516.19 523.67 509.63 511.04 1067561
20090408 508.70 514.31 495.59 501.21 1575912
20090409 505.89 506.83 481.09 500.74 3219776
20090414 503.08 503.55 493.72 495.13 1381568
20090415 492.32 506.36 489.98 503.55 1353468
20090416 496.06 496.06 447.39 453.24 9794162
20090417 453.01 474.07 442.71 450.90 5508429
20090420 446.46 462.13 444.58 454.41 688594
20090421 453.48 464.01 446.46 460.73 299156
20090422 458.86 459.09 449.26 454.18 430144
20090423 451.84 463.54 448.56 460.73 849283
20090424 463.30 499.34 463.30 497.00 2026463
20090427 495.13 497.00 483.43 493.72 585064
20090428 485.30 493.25 483.43 487.17 284840
20090429 488.11 497.93 485.30 496.06 426298
20090430 497.00 522.74 495.59 513.38 739343
20090501 517.59 518.53 496.53 500.27 303003
20090505 511.51 512.91 501.68 511.04 650344
20090506 511.18 513.10 488.12 502.53 540866
20090507 506.38 506.38 486.68 489.56 553146
20090508 496.77 498.21 486.20 487.16 318670
20090511 485.24 491.48 481.87 487.16 411607
20090512 482.36 493.89 482.36 488.60 466454
20090513 491.48 491.48 468.66 475.87 771282
20090514 472.51 487.16 471.31 482.84 619857
20090515 488.60 501.09 482.84 494.85 301394
20090518 489.08 505.42 488.12 503.49 156629
20090519 504.46 515.51 504.46 511.18 638694
20090520 510.22 516.95 507.82 515.51 462395
20090521 511.18 511.18 499.65 504.46 208978
20090522 502.05 511.66 502.05 508.78 440644
20090526 503.97 514.06 496.29 504.94 314195
20090527 507.82 507.82 494.85 498.69 397037
20090528 491.48 496.29 488.12 492.92 239679
20090529 495.81 499.65 487.64 490.52 408485
20090601 499.65 499.65 490.04 498.69 369146
20090602 498.69 500.13 491.48 495.33 240408
20090603 495.33 497.25 487.64 491.00 161521
20090604 494.37 501.09 490.52 491.48 326580
20090605 492.92 497.25 487.16 491.00 125095
20090608 487.64 495.33 480.43 491.00 626725
20090609 491.48 493.89 483.32 485.24 848712
20090610 488.12 491.96 486.20 489.08 2091652
20090611 487.64 491.00 483.32 487.16 922604
20090612 488.12 490.52 484.28 487.64 394748
20090615 485.24 488.60 473.47 475.15 802400
20090616 476.59 482.84 474.91 479.95 2079476
20090617 479.71 480.91 470.34 472.99 530979
20090618 472.51 473.23 462.18 464.82 845486
20090619 463.62 472.03 463.38 464.58 1396239
20090622 465.30 470.58 459.77 466.50 349372
20090623 462.90 478.51 462.90 475.63 322417
20090624 477.07 482.84 471.79 479.47 358426
20090625 478.27 481.87 473.47 479.95 234163
20090626 481.87 487.16 479.95 483.32 186602
20090629 481.39 490.04 481.39 485.72 181190
20090630 485.72 488.60 481.87 482.84 557101
20090701 482.36 494.37 481.87 492.44 812287
20090702 492.44 492.44 478.75 483.80 621834
20090703 482.36 492.44 481.39 489.08 246860
20090706 489.56 495.33 483.80 492.92 271005
20090707 496.77 506.86 490.04 494.42 843301
20090708 500.61 505.90 497.25 498.69 710088
20090709 500.61 507.34 498.69 503.97 617983
20090710 501.09 506.38 499.65 501.49 488101
20090713 499.65 509.74 497.73 507.34 123846
20090714 508.30 511.66 504.94 510.70 479671
20090715 512.62 518.87 510.70 517.43 452404
20090716 516.47 521.27 512.62 517.43 310865
20090717 509.74 514.06 490.04 504.46 540970
20090720 505.42 507.82 500.61 503.01 428259
20090721 503.49 514.54 503.49 511.18 234996
20090722 510.22 516.95 503.97 516.95 223444
20090723 515.02 518.87 511.18 514.06 449490
20090724 515.02 515.02 502.05 507.82 145598
20090727 510.70 513.58 499.65 502.05 131027
20090728 503.97 508.78 499.17 501.57 399847
20090729 503.01 512.14 503.01 508.30 97100
20090730 510.70 510.70 503.01 506.38 387358
20090731 503.49 509.26 495.33 497.73 418060
20090803 495.33 511.18 494.37 504.94 1113057
20090804 505.42 506.38 493.89 499.17 592486
20090805 498.21 507.34 498.21 503.01 618400
20090806 504.46 514.06 503.49 508.30 407132
20090807 505.42 511.66 505.42 509.74 640567
20090810 506.86 520.31 506.86 517.43 466037
20090811 518.39 520.31 507.34 510.70 475820
20090812 511.66 520.31 506.38 518.87 394227
20090813 517.43 526.56 517.43 520.31 432006
20090814 520.79 524.63 517.91 522.71 599458
20090817 520.79 527.04 512.14 514.54 159127
20090818 514.54 519.83 512.14 514.06 270589
20090819 514.06 523.67 513.10 521.27 266634
20090820 521.75 523.19 515.99 520.79 702907
20090821 516.47 531.84 514.06 530.40 643377
20090824 524.15 567.39 524.15 553.94 1576492
20090825 552.50 562.59 550.10 560.67 2558730
20090826 563.07 568.35 560.19 562.11 1199854
20090827 563.55 567.87 559.71 564.51 888780
20090828 567.39 570.76 560.19 564.51 1072261
20090901 561.63 579.88 560.67 564.18 3049745
20090902 558.74 562.11 547.69 562.11 1581696
20090903 557.30 560.67 553.94 557.30 712065
20090904 557.30 561.63 553.46 558.74 500902
20090907 559.22 565.95 557.30 562.11 763477
20090908 564.03 569.79 559.71 563.07 1164053
20090909 560.67 573.64 560.67 573.16 1267293
20090910 575.56 576.04 563.07 568.35 762540
20090911 566.91 573.16 565.47 567.87 1541420
20090914 565.95 573.64 564.51 571.72 1540587
20090915 571.24 587.57 571.24 584.21 1414139
20090916 586.61 601.50 586.13 595.74 2179281
20090917 599.58 600.54 594.30 596.70 785540
20090918 597.18 601.02 590.93 595.74 1654339
20090921 595.74 603.42 593.82 599.58 1963643
20090922 602.46 603.42 590.93 595.74 1764760
20090923 598.62 603.91 596.70 603.91 1324845
20090924 599.10 601.02 591.89 597.66 2206236
20090925 599.58 600.54 593.82 594.78 943523
20090928 595.26 604.87 589.49 602.46 921667
20090929 601.02 613.99 600.54 609.67 703635
20090930 612.07 614.47 606.31 609.67 1199021
20091001 606.31 614.47 602.46 603.42 908554
20091002 601.02 602.46 593.82 597.18 1065184
20091005 598.14 601.50 592.37 597.18 1071740
20091006 600.06 611.59 599.10 610.15 784396
20091007 618.80 624.56 597.66 601.50 4010335
20091008 610.15 613.99 601.50 611.59 1456393
20091009 613.03 614.47 604.87 607.75 1649135
20091012 607.27 613.51 604.39 608.23 1091202
20091013 612.07 615.44 604.87 608.23 2301671
20091014 611.59 615.44 604.39 614.96 782106
20091015 615.92 615.92 608.71 610.63 901269
20091016 611.11 613.99 606.79 611.11 1392700
20091019 609.19 629.37 607.75 626.49 2081661
20091020 629.37 633.21 621.20 626.97 1197148
20091021 629.85 635.13 618.80 630.33 1491465
20091022 626.97 641.38 623.60 638.50 1371261
20091023 643.30 646.18 623.12 626.01 2236313
20091026 629.37 643.30 626.01 635.61 1327030
20091027 638.50 641.86 632.25 635.61 1254284
20091028 638.98 640.42 628.41 631.77 1096197
20091029 631.77 648.59 630.81 646.66 1049677
20091030 647.62 652.91 635.61 638.50 1093908
20091102 637.05 644.26 628.89 630.81 964441
20091103 625.04 631.29 611.59 625.04 948102
20091104 627.45 631.29 615.92 619.28 1590646
20091105 616.88 624.08 611.59 621.20 1918475
20091106 622.64 624.08 612.55 621.68 734128
20091109 628.41 631.29 624.08 626.97 694685
20091110 627.93 632.73 620.24 622.16 982342
20091111 621.34 625.71 619.39 624.25 969575
20091112 625.71 630.56 616.00 626.19 2009913
20091113 623.76 627.16 617.45 626.19 741833
20091116 629.59 636.38 628.13 634.93 701765
20091117 635.41 640.27 628.13 631.04 1013969
20091118 635.41 637.84 631.53 634.44 600512
20091119 635.90 635.90 621.82 625.71 680031
20091120 626.68 636.87 624.25 626.19 1367684
20091123 629.59 631.53 618.91 618.91 716082
20091124 616.97 625.71 611.14 613.57 1956969
20091125 618.42 618.42 607.74 612.60 1071136
20091126 613.57 614.06 602.89 605.80 737404
20091127 601.43 610.66 598.52 607.26 641611
20091130 609.20 613.57 605.80 605.80 1413624
20091201 608.72 614.06 605.32 611.63 1021592
20091202 610.66 620.37 610.66 616.48 547980
20091203 621.82 626.19 619.88 622.79 968648
20091204 625.22 627.65 612.60 621.34 1400543
20091207 621.82 636.38 620.37 632.50 1202466
20091208 631.04 632.50 617.45 623.76 862245
20091209 623.76 627.16 612.60 617.45 1293110
20091210 617.94 629.10 617.94 628.13 582692
20091211 628.13 642.21 628.13 637.84 869661
20091214 643.67 649.01 632.02 634.44 1436079
20091215 635.90 645.61 632.50 635.90 1099360
20091216 634.93 642.69 633.96 641.24 1250157
20091217 636.38 642.21 632.02 633.47 836185
20091218 633.96 639.78 627.65 628.62 1266123
20091221 629.10 638.81 627.65 632.99 599070
20091222 636.38 638.81 632.50 637.36 847927
20091223 640.75 645.12 638.33 642.21 475053
20091224 643.18 647.55 639.30 643.18 43262
20091229 647.55 653.86 643.67 649.49 271415
20091230 647.06 651.92 646.58 648.52 235776
20091231 648.52 655.32 648.52 655.32 185716
20100104 651.92 654.34 645.61 652.89 479792
20100105 653.37 653.86 643.18 643.67 950931
20100106 643.18 647.06 638.81 640.75 575276
20100107 639.30 644.15 637.84 643.67 682812
20100108 642.69 646.58 639.30 644.15 724117
20100111 647.06 655.32 645.61 654.34 665199
20100112 653.37 653.37 634.93 639.30 434985
20100113 636.38 647.55 636.38 645.12 520890
20100114 641.72 642.69 626.68 627.65 1162707
20100115 627.16 631.53 620.37 621.82 1466671
20100118 623.76 625.22 619.88 620.85 458573
20100119 618.42 622.79 613.08 620.37 1514877
20100120 619.88 620.37 604.83 613.57 1560610
20100121 615.51 620.85 609.20 610.17 1257470
20100122 609.69 613.57 602.89 602.89 895824
20100125 598.04 610.17 598.04 608.23 782932
20100126 605.80 606.29 600.46 604.83 3991500
20100127 599.49 607.26 596.09 598.52 1251805
20100128 605.80 605.80 596.58 598.52 1470894
20100129 601.92 611.63 599.98 606.29 1210810
20100201 605.80 608.72 601.92 604.35 551894
20100202 604.35 613.08 600.95 612.11 780872
20100203 610.66 616.48 606.29 614.06 753576
20100204 616.00 617.94 601.92 604.83 964734
20100205 601.92 608.23 599.49 606.77 1182175
20100208 608.23 611.14 603.86 609.20 534693
20100209 607.74 608.72 601.92 607.26 849369
20100210 609.69 612.60 604.83 608.72 757696
20100211 610.66 616.00 608.23 612.11 1321539
20100212 616.00 616.48 606.29 610.66 936613
20100215 612.11 613.57 609.69 610.17 584032
20100216 612.60 613.57 605.80 610.66 1005832
20100217 616.00 619.39 612.60 616.97 1145608
20100218 616.48 621.34 616.48 620.85 573319
20100219 618.42 635.41 617.45 633.96 1445967
20100222 642.69 674.73 640.75 658.23 3611519
20100223 659.68 661.14 649.49 655.80 2648537
20100224 658.71 660.17 653.86 656.77 1775373
20100225 653.37 658.71 646.09 649.01 922708
20100226 652.89 662.60 651.92 660.66 1435049
20100301 666.48 676.19 665.51 676.19 907257
20100302 678.13 682.50 672.79 678.13 688168
20100303 676.67 681.04 671.33 679.10 606692
20100304 675.70 682.50 669.88 674.73 1176509
20100305 674.73 678.62 669.39 675.22 712168
20100308 681.04 689.30 681.04 684.44 799309
20100309 684.93 692.69 682.50 692.21 931360
20100310 690.75 694.63 684.93 686.87 744820
20100311 685.41 690.75 682.98 687.35 738228
20100312 687.84 697.06 686.38 696.58 600306
20100315 698.03 702.40 695.12 699.97 1023652
20100316 700.95 708.71 700.95 704.83 1066501
20100317 708.23 710.65 704.34 707.26 1206380
20100318 704.34 712.60 704.34 708.71 805696
20100319 708.71 716.48 706.28 715.02 1609537
20100322 712.60 714.05 704.34 713.08 615448
20100323 711.62 716.48 709.20 713.57 540667
20100324 716.48 717.93 711.14 715.02 740185
20100325 714.05 721.82 714.05 718.42 507500
20100326 719.39 719.39 710.17 712.11 556014
20100329 713.57 715.51 707.26 708.71 596701
20100330 712.11 712.11 706.77 707.74 961849
20100331 708.71 711.14 696.09 699.97 1057334
20100401 710.17 718.42 704.59 718.42 1356972
20100406 718.42 722.30 713.08 721.82 725765
20100407 723.27 727.64 719.39 722.30 692804
20100408 719.88 725.22 713.08 723.76 530573
20100409 728.61 732.01 726.19 731.53 674263
20100412 732.98 739.78 728.13 735.90 641302
20100413 735.41 739.29 733.47 736.87 1385401
20100414 739.29 741.72 734.92 739.78 635842
20100415 740.26 743.18 736.38 741.23 625336
20100416 737.35 743.18 736.38 737.84 1113368
20100419 733.95 738.81 729.58 733.95 430556
20100420 736.87 745.60 733.95 743.18 784477
20100421 740.26 745.60 732.98 743.18 1535581
20100422 742.69 753.86 739.78 745.60 1059497
20100423 747.06 749.97 737.35 739.78 2511439
20100426 745.12 749.49 742.69 746.57 1501795
20100427 746.57 750.46 731.53 731.53 989351
20100428 726.67 729.58 708.23 723.76 2990921
20100429 723.27 761.62 722.30 746.57 1552267
20100430 748.52 751.43 740.75 741.72 1132836
20100504 745.12 747.55 732.98 737.84 1243874
20100505 740.21 740.21 726.35 727.34 911182
20100506 724.37 735.26 718.43 726.85 1341880
20100507 722.39 727.34 700.60 709.02 2050993
20100510 710.01 731.30 708.53 727.84 1400956
20100511 718.92 728.83 717.44 727.34 783740
20100512 723.87 749.13 723.87 746.65 853217
20100513 750.12 764.97 742.69 749.13 828981
20100514 748.63 750.12 735.26 738.73 916433
20100517 734.77 742.19 732.29 735.26 785356
20100518 741.70 745.16 734.77 738.73 915726
20100519 727.84 733.78 720.90 724.37 1435695
20100520 726.35 731.30 707.04 713.97 806158
20100521 711.00 712.98 698.13 707.04 1363188
20100524 711.00 711.99 700.11 705.55 634384
20100525 692.68 703.08 687.24 695.16 1268566
20100526 704.56 711.50 696.64 704.56 1191313
20100527 710.51 711.00 701.59 709.02 1624738
20100528 711.00 715.46 706.05 709.52 1583839
20100601 709.02 722.88 704.56 718.92 1867605
20100602 718.92 718.92 704.56 707.54 1640693
20100603 718.43 718.92 706.54 709.02 1553039
20100604 711.99 717.44 701.59 707.54 925623
20100607 702.09 707.54 693.18 703.08 1041553
20100608 703.57 708.53 698.13 702.09 506336
20100609 706.54 709.52 703.08 709.52 884522
20100610 704.56 724.37 704.56 722.88 1250995
20100611 726.35 726.35 712.49 716.94 659024
20100614 723.38 725.36 719.91 723.87 299419
20100615 721.89 736.25 721.89 734.77 1217468
20100616 739.72 741.20 731.30 737.74 741932
20100617 738.23 741.70 732.29 733.28 615298
20100618 736.25 741.20 732.79 737.74 998029
20100621 745.66 750.61 737.24 739.22 555919
20100622 732.79 737.74 719.91 721.89 1267455
20100623 713.97 722.88 708.03 708.03 897044
20100624 708.53 708.53 693.67 694.66 919665
20100625 693.67 698.62 682.28 682.78 868870
20100628 686.24 687.73 678.32 682.28 536934
20100629 674.36 678.82 665.45 667.43 566522
20100630 666.93 670.90 664.95 666.93 981568
20100701 660.00 664.95 653.57 655.05 1248571
20100702 662.48 662.97 651.59 657.53 668113
20100705 659.01 660.50 651.59 651.59 481897
20100706 654.06 662.97 653.07 662.48 612571
20100707 660.00 668.92 654.06 667.93 624184
20100708 674.36 684.26 672.38 684.26 704164
20100709 687.24 687.24 674.86 682.78 1069223
20100712 682.78 687.73 677.33 683.27 399191
20100713 681.79 701.10 681.79 701.10 557838
20100714 705.06 707.04 700.11 707.04 502296
20100715 705.06 708.03 702.09 707.54 687805
20100716 707.04 711.50 697.63 699.12 1436907
20100719 698.62 699.12 687.24 690.70 641150
20100720 691.69 692.68 678.32 687.24 568340
20100721 690.21 700.11 690.21 696.15 429386
20100722 696.64 719.42 694.17 716.45 644482
20100723 716.45 719.91 707.54 719.42 751728
20100726 722.39 730.81 714.47 720.41 490683
20100727 725.36 725.36 707.54 709.52 593182
20100728 712.98 714.47 695.65 698.13 653167
20100729 696.64 701.10 692.19 696.64 636707
20100730 694.66 697.63 683.27 683.27 755767
20100802 688.23 694.17 681.29 686.24 979548
20100803 685.25 694.66 680.30 690.21 952687
20100804 687.24 697.14 682.28 693.67 516434
20100805 691.20 703.08 691.20 694.66 670031
20100806 692.68 700.60 678.32 681.79 452915
20100809 683.27 685.75 675.35 677.83 1660385
20100810 677.83 682.78 673.87 681.79 779599
20100811 676.84 681.79 675.35 676.34 590759
20100812 677.33 684.26 673.87 681.79 952283
20100813 689.22 699.12 678.82 681.79 704366
20100816 684.26 685.25 675.85 681.29 440090
20100817 682.28 693.67 682.28 692.68 469981
20100818 689.71 694.17 688.23 692.19 538045
20100819 692.68 700.11 677.33 684.76 780912
20100820 681.79 686.24 673.87 675.35 619741
20100823 677.83 680.80 670.90 674.36 511991
20100824 670.90 675.35 664.95 672.38 592071
20100825 674.36 676.34 668.92 675.35 794747
20100826 676.34 690.21 673.87 678.32 677908
20100827 678.82 696.64 676.84 695.16 889268
20100831 694.17 717.44 693.18 704.07 1561219
20100901 711.00 729.82 702.09 729.82 1475887
20100902 728.33 739.22 724.37 738.73 2049478
20100903 742.19 756.55 737.74 750.61 1045895
20100906 754.57 754.57 730.81 740.21 845946
20100907 740.71 740.71 732.79 738.73 575510
20100908 739.22 742.19 728.83 740.21 531077
20100909 740.71 748.14 736.25 747.15 750415
20100910 747.15 754.08 741.20 746.65 542286
20100913 741.20 744.67 730.31 742.19 811611
20100914 743.68 751.60 742.69 749.62 738499
20100915 751.60 752.59 744.17 747.15 1072050
20100916 748.63 750.12 741.20 742.19 520574
20100917 745.66 755.07 737.74 740.71 1076796
20100920 742.19 756.55 742.19 755.07 556727
20100921 757.05 766.46 754.08 763.48 1119311
20100922 767.45 768.44 751.60 758.04 905224
20100923 761.50 761.50 745.16 750.61 1250490
20100924 751.11 765.96 747.15 763.98 577833
20100927 767.94 767.94 752.59 753.09 437363
20100928 753.58 756.06 741.70 756.06 569249
20100929 758.04 763.48 753.58 759.52 456651
20100930 757.54 761.50 749.62 751.60 787577
20101001 756.55 759.52 749.13 752.59 993383
20101004 753.58 753.58 741.70 745.16 506740
20101005 747.64 752.10 738.23 750.61 1007218
20101006 752.59 761.01 752.10 761.01 731329
20101007 762.99 762.99 743.68 751.60 1081341
20101008 749.13 754.08 746.16 753.58 461802
20101011 756.55 759.52 752.10 756.06 242968
20101012 752.10 761.01 747.64 759.52 520978
20101013 762.49 774.38 756.55 768.93 613278
20101014 768.44 776.36 767.94 769.43 448270
20101015 774.87 774.87 756.06 760.51 536833
20101018 762.00 764.47 756.55 764.47 364655
20101019 775.86 775.86 752.59 753.09 817065
20101020 753.58 754.57 746.16 754.57 567734
20101021 755.07 765.46 748.14 761.50 732541
20101022 759.52 759.52 743.68 749.13 929763
20101025 752.59 757.05 746.16 746.16 912798
20101026 746.65 748.14 740.21 744.17 1027819
20101027 740.21 744.17 735.76 738.73 589042
20101028 738.73 745.66 734.27 736.75 562180
20101029 734.27 736.25 727.34 731.80 935216
20101101 734.27 742.19 733.78 735.76 570562
20101102 734.27 743.68 734.27 737.74 490582
20101103 736.25 744.17 732.79 733.78 725472
20101104 732.79 734.27 725.36 726.35 848370
20101105 726.35 730.81 720.41 722.88 679120
20101108 722.39 730.31 722.39 723.87 541983
20101109 720.41 727.84 720.41 726.35 1612216
20101110 727.50 734.00 725.00 729.50 1425200
20101111 731.50 731.50 719.50 721.50 879900
20101112 718.50 721.50 712.50 716.00 805300
20101115 713.50 724.50 711.50 724.00 472000
20101116 723.00 724.50 715.50 719.00 1157300
20101117 718.50 721.00 711.00 717.50 581700
20101118 718.00 725.50 718.00 723.00 716000
20101119 722.50 725.00 715.00 721.00 432500
20101122 726.50 729.50 710.00 711.00 808100
20101123 710.50 710.50 703.00 703.50 589600
20101124 703.50 718.00 700.50 716.00 633800
20101125 715.50 718.50 712.00 715.50 174000
20101126 714.50 723.50 712.50 723.00 688600
20101129 725.50 729.00 715.00 715.00 713100
20101130 715.00 719.00 700.50 701.50 1109100
20101201 708.00 716.50 707.00 713.50 717900
20101202 714.00 728.00 711.50 728.00 940900
20101203 725.00 729.50 719.50 722.00 726100
20101206 724.50 732.00 723.00 728.00 448800
20101207 730.50 736.00 722.00 724.50 798900
20101208 720.50 729.00 720.50 724.50 463800
20101209 718.50 727.00 717.00 718.00 872700
20101210 714.00 721.00 709.50 710.00 749000
20101213 713.50 714.00 702.50 707.50 673200
20101214 707.00 722.50 701.00 711.50 1627500
20101215 714.50 717.50 709.50 712.50 749100
20101216 717.50 725.50 712.50 722.00 1169900
20101217 725.50 725.50 719.00 723.50 906900
20101220 726.00 733.00 723.00 728.00 541300
20101221 732.00 736.00 728.00 736.00 471600
20101222 735.00 741.50 732.00 738.00 431700
20101223 738.50 739.00 733.00 736.00 140600
20101224 734.50 740.00 733.50 736.50 32500
20101229 740.00 740.00 730.50 732.50 228500
20101230 732.00 735.00 727.50 730.00 140400
20101231 732.00 733.50 719.00 719.00 170300
20110104 724.00 731.50 715.50 731.50 836800
20110105 729.00 745.50 722.50 745.50 1576500
20110106 744.00 751.50 742.50 745.00 537300
20110107 744.50 753.50 742.50 752.00 486000
20110110 753.50 758.50 746.00 757.00 785100
20110111 778.00 778.00 765.00 770.50 625200
20110112 770.50 773.00 768.50 770.00 556800
20110113 771.50 774.00 761.50 768.00 387600
20110114 769.00 770.50 757.00 765.00 427700
20110117 765.50 768.00 758.00 766.50 413600
20110118 764.00 775.50 764.00 775.00 417600
20110119 775.00 776.00 755.00 755.00 650100
20110120 754.00 756.00 740.00 740.00 610300
20110121 742.50 744.50 736.00 740.00 664200
20110124 740.00 749.50 737.00 747.00 369900
20110125 748.00 754.00 746.00 750.50 452100
20110126 752.50 768.00 750.50 760.00 741500
20110127 759.50 763.50 756.00 759.50 722700
20110128 757.50 764.50 752.00 760.50 1004400
20110131 756.50 762.00 749.50 760.50 761900
20110201 761.50 774.50 761.50 772.50 846800
20110202 774.00 774.50 759.50 769.00 708300
20110203 768.00 769.00 764.50 767.50 435000
20110204 767.50 769.50 762.00 768.00 327900
20110207 770.00 779.50 768.00 779.00 504200
20110208 776.50 782.50 776.50 779.00 481900
20110209 778.50 780.00 774.50 778.50 670800
20110210 778.00 780.00 771.50 778.50 536500
20110211 775.00 779.00 773.50 778.00 580800
20110214 781.00 781.00 780.94 783.00 1164100
20110215 784.00 786.00 767.00 780.00 776200
20110216 780.00 786.00 774.50 778.00 513700
20110217 779.00 782.50 770.00 778.00 674500
20110218 776.00 780.00 775.00 780.00 462000
20110221 779.00 783.00 766.00 768.50 425700
20110222 765.00 765.50 745.50 746.00 1753100
20110223 745.50 748.00 736.00 740.50 1251900
20110224 739.00 743.50 729.00 740.00 35033200
20110225 745.50 763.00 736.00 756.00 140278704
20110228 745.50 770.00 745.50 760.00 49300
20110301 770.50 774.00 729.00 742.00 1475900
20110302 738.50 741.00 713.00 724.50 1501200
20110303 729.50 736.50 722.50 729.50 337000
20110304 731.00 742.50 731.00 736.50 695800
20110307 737.50 737.50 729.50 731.00 534900
20110308 730.00 733.50 722.50 724.00 1513000
20110309 727.50 740.00 724.00 734.00 1189000
20110310 729.00 734.50 725.00 732.50 938700
20110311 728.00 731.50 722.00 722.50 961500
20110314 722.00 724.00 711.50 711.50 816500
20110315 702.00 706.00 690.00 702.50 1052400
20110316 703.00 714.50 693.00 693.00 1612700
20110317 697.50 707.00 694.00 705.50 1591900
20110318 705.50 722.00 705.50 712.00 14056800
20110321 719.00 732.50 711.00 728.00 1682200
20110322 727.50 735.50 718.00 723.50 1267500
20110323 722.50 730.50 718.50 728.50 719300
20110324 726.50 737.00 726.50 735.50 793800
20110325 738.00 739.50 733.00 735.50 645700
20110328 737.50 742.50 729.50 731.50 589400
20110329 734.50 740.00 729.00 737.50 699300
20110330 740.50 747.81 739.50 741.00 750100
20110331 745.00 753.00 740.00 744.50 924000
20110401 747.00 771.50 740.50 747.50 1410100
20110404 745.00 753.00 741.50 745.00 1052200
20110405 746.00 753.00 738.00 740.50 1100300
20110406 743.00 748.00 737.50 739.50 1080100
20110407 741.00 741.00 722.00 725.00 1270600
20110408 730.50 734.50 728.00 733.50 655100
20110411 730.50 736.50 728.46 730.50 513300
20110412 726.50 731.50 723.50 726.50 564800
20110413 730.50 730.50 723.00 724.00 1172600
20110414 724.50 727.00 718.50 723.50 1058600
20110415 724.00 726.50 719.50 721.50 1724500
20110418 719.50 721.00 709.00 713.00 557600
20110419 715.50 722.00 714.00 714.50 562200
20110420 723.00 741.50 720.00 738.50 1485900
20110421 737.50 741.17 725.00 731.50 501200
20110426 732.00 740.50 731.50 740.00 902000
20110427 742.00 747.50 736.00 739.50 696200
20110428 743.00 747.50 739.00 744.00 711800
20110503 746.50 747.50 741.50 746.50 766900
20110504 747.00 748.50 735.50 738.50 469700
20110505 736.50 742.00 733.50 739.50 604300
20110506 741.00 750.50 736.00 750.00 1502600
20110509 744.50 753.50 744.50 748.50 632800
20110510 749.00 754.00 747.50 750.50 2063100
20110511 738.00 743.50 728.00 730.00 957200
20110512 727.00 737.50 721.00 734.00 834100
20110513 737.50 746.50 737.50 743.00 828300
20110516 738.50 745.50 733.50 738.50 859600
20110517 736.50 741.00 731.50 734.00 791500
20110518 736.50 750.50 733.00 747.50 1123500
20110519 748.50 758.50 747.50 755.00 1637700
20110520 757.00 761.50 746.00 749.00 716400
20110523 742.50 746.00 733.50 742.00 689900
20110524 741.00 749.00 741.00 745.00 563600
20110525 742.50 749.00 740.00 747.50 1996000
20110526 748.50 754.50 743.50 752.00 1161600
20110527 755.50 756.50 752.00 756.50 280200
20110531 760.50 769.50 758.00 766.50 720800
20110601 769.50 778.00 765.00 769.00 580500
20110602 764.50 781.00 761.50 775.50 915800
20110603 772.00 780.00 769.50 777.00 823200
20110606 777.00 783.00 774.00 782.00 646900
20110607 780.50 782.00 773.50 778.50 1110000
20110608 775.50 775.50 766.00 771.50 1020800
20110609 771.00 782.00 769.50 779.50 1024800
20110610 779.00 779.00 762.50 765.00 676700
20110613 759.00 761.50 751.00 755.00 851400
20110614 760.00 769.00 756.50 765.00 778500
20110615 764.50 769.50 759.00 759.50 423300
20110616 755.00 760.50 746.00 749.50 729800
20110617 749.00 761.00 740.50 760.00 1253500
20110620 755.00 756.00 744.50 746.50 1068900
20110621 746.50 755.50 746.50 751.50 595700
20110622 740.50 757.00 739.50 753.00 2046300
20110623 750.00 754.50 746.00 750.50 656900
20110624 756.50 767.50 746.00 750.00 1092700
20110627 751.00 769.00 751.00 762.00 697000
20110628 761.00 771.50 756.00 760.50 574900
20110629 764.50 769.50 759.00 767.00 1089200
20110630 769.50 781.50 765.00 780.00 654000
20110701 782.50 848.50 780.50 801.00 1155300
20110704 798.00 801.00 788.50 793.50 579900
20110705 790.50 796.00 789.50 791.50 601600
20110706 793.00 794.50 789.00 792.00 346100
20110707 797.00 801.50 793.00 797.50 471200
20110708 800.00 807.50 793.00 795.50 600900
20110711 791.50 794.00 778.50 784.00 600300
20110712 778.00 780.00 768.00 780.00 859800
20110713 779.50 797.50 779.50 794.00 494900
20110714 792.00 798.00 784.00 785.00 398900
20110715 783.50 789.50 778.00 787.00 466600
20110718 783.50 783.50 768.50 771.50 472400
20110719 770.50 782.00 767.00 776.00 455200
20110720 779.00 782.00 768.50 776.00 655800
20110721 780.50 780.50 768.50 774.00 427800
20110722 776.50 789.50 773.50 783.50 619900
20110725 780.00 800.50 780.00 789.50 937900
20110726 789.00 798.00 787.50 789.50 585600
20110727 788.50 790.50 778.50 778.50 794000
20110728 774.00 778.00 761.50 765.00 1006000
20110729 761.50 771.50 758.00 771.50 1071600
20110801 775.00 790.02 764.00 764.00 583800
20110802 762.00 763.50 744.50 746.50 519700
20110803 741.50 754.50 731.50 739.50 794600
20110804 745.00 750.50 704.50 711.50 728900
20110805 696.50 725.00 684.50 709.50 750600
20110808 700.50 719.00 676.50 676.50 806200
20110809 676.00 707.50 651.00 703.50 992700
20110810 716.00 717.00 681.50 688.00 1210400
20110811 704.00 704.00 671.00 700.50 927500
20110812 703.50 725.00 693.00 723.50 725700
20110815 725.50 737.50 720.50 729.00 760800
20110816 726.50 731.50 711.50 731.50 583300
20110817 729.50 736.00 726.00 729.50 459900
20110818 725.50 730.50 690.50 696.00 555300
20110819 696.00 696.50 672.50 686.00 895200
20110822 681.50 709.50 681.00 703.00 24000
20110823 717.50 734.00 717.50 727.50 1182400
20110824 728.00 734.50 726.00 731.50 774600
20110825 737.00 739.50 719.50 723.00 450900
20110826 723.50 728.00 714.50 722.00 614300
20110830 749.00 779.00 737.00 779.00 1010900
20110831 784.50 800.08 781.50 800.00 2010000
20110901 801.50 817.00 798.00 812.50 2173800
20110902 797.00 797.50 780.00 791.00 1062300
20110905 781.50 781.50 765.00 772.00 756100
20110906 774.50 785.00 769.50 785.00 652200
20110907 789.10 807.50 789.10 800.00 1566100
20110908 796.50 805.15 785.00 797.00 935700
20110909 794.00 802.50 779.50 783.00 1020100
20110912 770.50 773.00 759.50 762.50 1154800
20110913 768.50 775.50 759.00 767.50 1308700
20110914 762.00 775.00 761.50 764.00 1248100
20110915 770.50 790.00 768.00 787.00 1678700
20110916 791.50 801.50 780.00 790.50 9837300
20110919 776.00 786.00 775.00 781.50 1169000
20110920 784.00 801.00 784.00 796.50 1575200
20110921 801.50 801.50 789.00 789.00 1018500
20110922 771.00 775.50 763.00 766.00 1122800
20110923 774.50 779.50 750.50 769.00 1243500
20110926 759.50 775.00 756.00 770.00 1050000
20110927 788.00 799.00 775.50 795.00 873000
20110928 795.00 800.50 794.00 794.00 719400
20110929 791.50 798.50 784.23 788.00 723300
20110930 784.50 789.00 760.00 769.00 936500
20111003 755.50 773.50 754.50 772.50 1234300
20111004 766.50 768.40 751.00 761.50 781400
20111005 772.50 781.50 768.00 777.50 832100
20111006 774.50 788.50 774.50 786.00 969600
20111007 784.50 793.00 779.00 785.00 660900
20111010 792.00 793.50 779.50 787.00 606200
20111011 767.00 777.50 744.80 774.00 1156100
20111012 777.50 789.50 770.00 785.00 1246700
20111013 782.50 790.00 781.00 790.00 716400
20111014 790.50 804.50 787.50 792.50 700100
20111017 800.00 800.50 786.50 792.00 902000
20111018 787.00 793.00 780.50 792.00 962500
20111019 797.00 979.50 793.50 810.00 1015500
20111020 799.00 812.50 796.00 804.00 1203700
20111021 808.50 819.00 801.50 815.00 1100300
20111024 819.50 827.50 808.50 811.50 1501800
20111025 799.50 818.00 792.00 813.50 1506700
20111026 806.00 814.50 798.00 804.50 1204900
20111027 821.50 823.00 810.00 817.50 1316000
20111028 821.00 825.00 815.00 820.50 804500
20111031 816.50 821.00 806.00 806.00 1141900
20111101 799.50 799.50 781.50 795.50 1015900
20111102 801.50 808.50 788.50 792.50 737600
20111103 785.00 806.50 778.50 804.00 726500
20111104 806.50 809.00 797.00 800.50 750100
20111107 797.00 802.50 788.00 799.00 448400
20111108 798.50 811.00 798.50 807.50 574800
20111109 809.00 809.00 786.50 789.00 829200
20111110 779.00 796.00 775.38 783.00 1032600
20111111 783.50 809.50 780.50 807.50 730600
20111114 806.50 810.00 802.00 806.00 863500
20111115 803.00 810.00 796.00 805.50 700600
20111116 807.00 820.03 796.50 801.50 1534400
20111117 801.00 795.78 787.50 794.00 1284300
20111118 784.00 793.00 787.50 787.50 1222600
20111121 783.50 784.50 768.50 778.50 718600
20111122 779.00 788.31 779.00 787.50 874300
20111123 784.00 789.00 785.98 785.50 816300
20111124 787.00 791.00 782.00 786.50 624000
20111125 785.50 802.00 780.50 796.50 442300
20111128 800.50 810.50 798.50 806.00 933100
20111129 808.50 821.50 808.27 819.50 938600
20111130 816.00 838.00 811.50 830.00 2047400
20111201 831.00 836.00 823.50 827.50 1521500
20111202 836.00 838.50 827.50 830.00 955700