20040210 234.06 235.50 229.02 229.74 925717
20040211 233.88 234.06 228.30 230.46 356846
20040212 230.46 231.90 227.58 228.66 1159403
20040213 228.30 231.90 225.42 227.40 729938
20040216 232.62 232.62 227.58 227.94 107887
20040217 227.22 236.95 227.22 236.23 1468345
20040218 234.78 236.77 232.80 232.80 420162
20040219 234.06 237.67 234.06 236.23 932660
20040220 237.31 237.31 230.82 231.18 619135
20040223 234.06 235.68 230.46 234.78 717163
20040224 232.98 232.98 229.38 229.38 576091
20040225 229.02 230.46 226.32 227.58 664400
20040226 229.02 229.02 226.86 228.30 329354
20040227 229.02 229.02 225.42 228.30 708138
20040301 229.74 235.50 227.94 234.78 680923
20040302 234.06 235.50 225.96 227.58 1248545
20040303 226.86 227.22 223.62 223.62 1029438
20040304 223.98 225.60 223.26 224.70 534853
20040305 224.70 226.14 221.82 222.54 267982
20040308 224.70 225.42 223.26 222.90 189809
20040309 224.70 230.46 224.52 230.46 477646
20040310 229.74 229.74 226.86 229.74 1331994
20040311 227.58 228.30 219.66 228.30 2858240
20040312 224.70 234.06 223.98 234.06 419884
20040315 229.02 229.74 226.86 226.86 624411
20040316 226.86 231.18 225.42 231.18 883368
20040317 226.86 234.96 226.86 234.96 2329358
20040318 234.06 234.06 229.56 229.56 788255
20040319 233.70 233.70 224.70 224.70 551792
20040322 226.86 226.86 214.62 216.06 1940993
20040323 213.90 219.66 212.46 217.50 1373233
20040324 217.50 221.10 217.50 220.56 559151
20040325 220.02 223.08 219.84 220.56 504305
20040326 223.26 223.26 219.66 219.66 347543
20040329 221.46 222.00 219.66 221.82 206610
20040330 219.66 219.66 216.78 218.22 1208417
20040331 213.18 213.18 204.18 205.26 4013755
20040401 205.98 205.98 196.97 199.31 2728970
20040402 198.05 198.41 191.57 195.89 3976126
20040405 195.17 195.89 194.81 195.53 1702447
20040406 194.81 200.94 198.41 198.77 2175234
20040407 197.33 201.66 196.43 197.33 1307834
20040408 194.45 200.40 194.45 199.49 915581
20040409 199.49 199.49 199.49 199.49 0
20040412 199.49 199.49 199.49 199.49 0
20040413 200.58 204.72 200.58 203.82 1825052
20040414 203.82 205.98 201.48 205.62 3390732
20040415 203.82 205.08 200.22 200.94 4148717
20040416 203.82 204.72 200.94 201.66 2319916
20040419 205.08 205.08 197.69 199.49 2453629
20040420 201.66 205.26 201.66 202.56 2613307
20040421 201.66 203.10 200.04 202.92 1469456
20040422 203.28 204.54 202.38 203.46 872815
20040423 204.00 205.26 203.46 203.46 906694
20040426 204.90 206.70 204.54 204.90 839768
20040427 205.98 206.70 204.54 205.62 579285
20040428 203.10 204.54 198.77 202.38 1101363
20040429 201.66 202.20 198.05 198.77 657319
20040430 198.05 201.66 196.61 198.41 1566929
20040503 198.41 198.41 198.41 198.41 0
20040504 196.61 198.59 196.61 197.69 3109698
20040505 199.49 203.46 197.69 200.58 1293116
20040506 201.84 203.10 196.61 198.05 2291729
20040507 197.33 200.58 197.33 198.05 1495976
20040510 197.15 197.15 188.69 190.13 2588453
20040511 191.03 192.29 188.69 191.93 3575681
20040512 195.71 203.10 193.73 193.91 3909617
20040513 195.89 197.69 192.65 194.45 1851434
20040514 195.89 195.35 192.29 195.35 2768404
20040517 194.45 194.45 187.07 188.33 2613724
20040518 187.25 195.35 185.81 195.35 2846160
20040519 194.45 198.05 193.37 197.33 1634133
20040520 195.89 195.89 191.21 193.01 1643297
20040521 195.35 197.15 192.83 194.45 1301724
20040524 193.73 199.31 193.73 196.25 1993201
20040525 194.81 197.15 195.53 195.89 1796866
20040526 197.87 202.38 196.61 202.38 3158435
20040527 200.22 206.70 200.22 206.70 2939884
20040528 208.86 208.86 200.58 204.18 17875488
20040531 204.18 204.18 204.18 204.18 0
20040601 201.66 204.18 199.49 200.94 3309921
20040602 202.74 203.82 201.66 201.66 1890590
20040603 201.66 202.56 199.49 201.30 2386703
20040604 201.66 204.36 201.66 204.18 1720637
20040607 201.30 205.98 201.30 205.26 270759
20040608 205.26 205.26 202.02 204.18 1292560
20040609 206.70 206.70 202.02 205.26 786866
20040610 203.10 204.36 199.86 200.58 941407
20040611 199.49 200.94 198.59 199.49 1012360
20040614 200.40 201.48 197.33 197.33 451681
20040615 196.61 198.05 195.71 196.61 1127606
20040616 196.97 198.77 195.89 198.23 1345185
20040617 200.22 200.22 195.17 197.15 751876
20040618 197.51 198.05 196.43 198.05 155513
20040621 196.61 199.49 196.61 198.05 698419
20040622 198.05 199.49 197.69 198.41 339490
20040623 196.61 200.22 196.61 198.95 967789
20040624 200.22 200.94 198.77 198.77 764511
20040625 199.13 200.40 198.05 200.04 789366
20040628 198.05 198.05 189.41 189.41 2545826
20040629 189.23 194.45 189.23 193.37 2074428
20040630 193.73 195.89 192.29 195.89 995003
20040701 194.09 195.17 192.29 192.29 1484452
20040702 192.29 192.29 190.13 191.57 2273679
20040705 191.57 191.57 187.97 187.97 1628162
20040706 187.97 187.97 177.35 178.25 2273401
20040707 180.05 184.91 179.69 180.05 2259099
20040708 180.77 182.21 175.01 177.89 2144687
20040709 175.37 183.29 173.57 180.23 1551239
20040712 185.09 185.09 179.15 179.69 2055544
20040713 179.15 182.39 180.77 180.77 821440
20040714 169.25 171.41 157.36 165.65 11616103
20040715 164.21 168.35 162.94 168.17 3145522
20040716 168.53 168.53 166.37 166.55 2173984
20040719 167.45 167.81 165.29 166.55 1193838
20040720 168.53 168.53 162.22 163.49 2953214
20040721 163.49 164.21 158.44 160.06 4402814
20040722 158.62 160.60 158.44 159.16 1751045
20040723 160.60 160.60 157.72 157.72 1327412
20040726 156.28 157.72 153.76 154.66 1420719
20040727 155.56 155.56 152.86 154.12 1234799
20040728 158.89 158.89 153.35 155.38 1265566
20040729 154.09 158.15 152.98 156.31 2696423
20040730 156.49 157.60 155.38 157.23 1703594
20040802 157.60 157.97 153.90 153.90 1157579
20040803 155.38 155.38 152.61 153.16 1007830
20040804 153.16 153.16 150.02 151.68 2584111
20040805 150.20 153.16 149.83 151.50 1141766
20040806 148.72 151.68 148.72 150.76 6664087
20040809 150.20 155.38 150.20 154.27 1071487
20040810 155.20 158.15 154.64 156.86 1665211
20040811 157.97 159.08 155.01 155.57 3441787
20040812 156.12 158.34 155.20 157.60 3171348
20040813 157.23 157.23 155.94 156.12 1342467
20040816 159.08 159.08 155.38 156.86 510876
20040817 157.60 164.26 157.23 162.78 2522211
20040818 164.26 166.48 162.78 163.15 5934806
20040819 164.26 164.81 163.52 164.63 3580994
20040820 164.26 165.00 163.52 164.26 2878878
20040823 165.00 165.74 164.26 164.63 1123656
20040824 164.63 165.55 164.26 165.00 1738599
20040825 164.26 165.00 162.96 164.26 3177159
20040826 166.48 166.48 164.26 164.63 1450859
20040827 165.00 167.40 165.00 167.22 839431
20040830 167.22 167.22 167.22 167.22 0
20040831 167.22 167.40 166.29 166.29 734282
20040901 167.96 170.92 167.59 169.44 1474376
20040902 166.48 171.84 166.48 167.96 1274756
20040903 168.51 168.70 166.29 166.29 1109735
20040906 166.66 169.44 166.66 169.07 1674266
20040907 170.18 170.36 166.48 167.59 1472889
20040908 167.03 169.25 165.00 167.59 1296651
20040909 165.74 169.62 165.74 168.88 693872
20040910 169.81 176.84 169.44 171.29 2979026
20040913 172.77 172.77 169.44 170.18 1271512
20040914 170.18 170.55 169.44 170.18 1005398
20040915 170.18 171.47 169.44 171.29 2026608
20040916 170.18 171.66 169.07 169.07 2171221
20040917 170.18 170.36 167.22 167.22 1149875
20040920 168.33 169.44 166.48 167.96 3253115
20040921 167.77 168.51 166.66 166.66 4725193
20040922 167.22 167.59 164.07 165.74 3017274
20040923 163.89 165.55 160.56 162.78 2867931
20040924 159.45 161.11 158.89 158.89 2534645
20040927 157.60 160.00 156.31 156.31 2215821
20040928 155.75 161.30 153.16 159.08 2799138
20040929 157.97 161.30 154.09 154.09 4076868
20040930 162.78 167.96 161.48 162.78 6618676
20041001 164.26 172.40 162.78 169.44 2315969
20041004 172.40 172.40 167.22 170.55 2688989
20041005 170.36 175.36 168.70 174.62 1105681
20041006 174.25 178.32 172.58 175.17 2682907
20041007 178.69 178.69 175.36 177.21 830240
20041008 175.54 179.61 175.54 177.76 3144993
20041011 177.58 180.17 177.58 179.06 941065
20041012 179.24 180.35 177.58 179.43 1445724
20041013 180.35 181.09 176.28 176.65 1699404
20041014 175.73 176.84 174.25 175.91 1591958
20041015 175.36 178.87 174.62 178.32 1196908
20041018 179.06 179.06 174.06 175.17 1044997
20041019 177.58 178.13 175.54 177.21 654002
20041020 176.28 178.32 175.17 177.21 1557495
20041021 176.10 176.84 175.54 176.47 658597
20041022 176.47 177.58 176.47 177.58 693331
20041025 178.32 178.50 173.88 174.25 821726
20041026 174.25 176.65 169.07 170.55 1276243
20041027 169.44 172.40 169.44 171.66 1235967
20041028 170.36 173.88 170.36 173.14 1080137
20041029 175.36 175.36 172.03 173.14 1059999
20041101 174.62 184.61 172.03 183.13 4807230
20041102 184.61 188.49 179.06 185.72 2834818
20041103 186.46 192.56 186.46 189.79 2575326
20041104 191.45 191.45 184.24 187.20 1189475
20041105 190.16 190.16 187.94 190.16 1027968
20041108 190.16 190.16 184.98 184.98 1539654
20041109 186.64 186.64 182.57 183.50 1748870
20041110 183.50 188.49 183.50 185.72 3050116
20041111 187.38 187.38 183.50 184.98 1804147
20041112 184.98 188.68 183.87 185.53 1553305
20041115 187.38 188.31 186.27 187.57 1117844
20041116 188.68 188.68 185.90 187.20 934713
20041117 188.68 193.67 187.38 192.38 2344756
20041118 190.90 191.64 187.20 188.31 2485044
20041119 187.20 190.90 187.20 190.71 1315572
20041122 190.16 191.27 185.16 185.72 1970790
20041123 187.20 189.97 186.83 188.86 3325421
20041124 186.46 186.46 181.28 182.20 3323124
20041125 183.87 184.61 182.02 182.57 719956
20041126 183.50 183.50 180.72 180.91 786992
20041129 181.65 181.65 178.50 178.50 1185961
20041130 179.61 179.80 176.84 177.21 1795227
20041201 177.02 178.32 173.14 173.88 2658580
20041202 175.36 175.91 172.03 175.73 1463293
20041203 176.47 178.50 174.99 177.76 1829961
20041206 176.10 177.39 175.36 176.10 1140280
20041207 175.73 181.46 174.99 181.46 1385986
20041208 181.83 181.83 177.76 179.61 1143388
20041209 179.06 179.24 172.03 172.95 3057685
20041210 176.47 176.47 173.14 174.99 1588985
20041213 176.84 179.61 174.99 179.61 3241762
20041214 179.80 191.27 179.43 188.68 5851687
20041215 187.20 189.05 184.24 187.20 1898349
20041216 186.46 189.97 186.46 189.97 997288
20041217 189.79 189.79 187.75 188.68 1076893
20041220 189.05 189.97 189.05 189.23 741310
20041221 189.42 190.90 188.68 190.71 1136766
20041222 189.42 199.77 189.42 198.29 2234067
20041223 199.77 201.99 192.56 195.52 942011
20041224 198.48 198.48 194.60 196.45 85281
20041227 196.45 196.45 196.45 196.45 0
20041228 196.45 196.45 196.45 196.45 0
20041229 195.52 197.37 192.38 194.60 328961
20041230 194.97 201.25 194.04 198.29 476817
20041231 198.66 201.44 198.66 201.07 104878
20050103 201.07 201.07 201.07 201.07 0
20050104 201.62 206.43 200.70 204.40 855919
20050105 206.43 206.43 202.36 204.77 754014
20050106 206.62 207.17 202.36 202.92 1122034
20050107 204.77 205.69 200.14 201.25 630215
20050110 203.10 204.21 201.07 202.18 939984
20050111 205.14 205.14 202.73 204.58 1490189
20050112 206.43 210.69 204.58 208.65 2489099
20050113 206.80 210.87 206.80 209.02 2405710
20050114 210.50 212.17 208.65 210.87 1656967
20050117 212.72 224.19 211.61 217.53 2452067
20050118 219.01 219.01 207.73 210.13 2875905
20050119 209.02 209.95 204.21 205.69 3439490
20050120 206.06 207.17 203.47 206.62 1390582
20050121 208.65 208.65 201.25 201.99 1078380
20050124 202.55 196.63 195.15 196.63 2352866
20050125 194.97 210.32 194.97 205.32 3870490
20050126 206.70 210.80 206.33 207.82 759056
20050127 208.38 209.31 204.84 209.31 1606853
20050128 210.05 214.90 206.70 212.10 1607927
20050131 214.52 214.52 210.43 212.66 628162
20050201 213.59 214.52 209.31 214.52 866055
20050202 214.52 214.90 208.56 209.50 957748
20050203 210.24 210.24 205.96 206.70 1099115
20050204 206.52 210.43 205.58 208.94 1055080
20050207 210.05 210.80 207.63 210.24 758922
20050208 210.80 216.01 208.56 216.01 1818836
20050209 215.45 216.01 212.47 214.52 820409
20050210 213.96 217.32 213.03 214.34 852227
20050211 214.90 216.01 212.66 214.15 418058
20050214 214.71 217.50 213.78 216.01 1277266
20050215 215.45 215.45 212.29 213.59 352409
20050216 213.41 213.78 210.80 212.85 716230
20050217 213.78 213.78 210.05 211.54 892636
20050218 211.73 213.59 209.31 211.17 1043803
20050221 210.99 213.78 210.99 212.29 582248
20050222 211.17 214.71 210.05 214.71 1236185
20050223 213.78 214.15 210.24 212.29 1154963
20050224 214.34 214.34 210.61 210.80 605876
20050225 212.29 213.96 211.54 212.29 331198
20050228 209.31 217.88 209.31 217.88 606279
20050301 216.76 218.25 216.01 218.25 544657
20050302 218.25 220.48 216.39 218.25 1129321
20050303 217.13 217.13 213.78 213.78 395504
20050304 216.76 217.88 214.15 216.76 437793
20050307 216.20 216.20 211.54 213.03 665483
20050308 214.15 214.15 210.05 210.24 1364395
20050309 210.05 213.78 210.05 212.29 810609
20050310 210.43 211.92 208.75 211.92 680251
20050311 211.54 212.85 208.75 211.17 739590
20050314 211.17 211.73 208.94 209.68 364492
20050315 211.17 213.78 209.87 213.41 936537
20050316 213.78 213.78 210.43 213.03 978960
20050317 213.41 213.78 206.89 208.56 451487
20050318 208.19 210.99 206.70 210.05 890757
20050321 209.87 211.17 207.82 208.94 445714
20050322 208.94 209.87 202.79 204.84 1011852
20050323 203.91 205.40 198.14 199.07 2209238
20050324 201.12 203.35 199.44 202.98 1162884
20050325 202.98 202.98 202.98 202.98 0
20050328 202.98 202.98 202.98 202.98 0
20050329 201.86 202.61 199.81 201.12 1383593
20050330 199.44 202.42 199.07 200.37 1462936
20050331 201.49 204.84 200.18 204.47 774630
20050401 207.07 212.85 207.07 212.10 1604973
20050404 212.10 212.10 209.31 210.61 2135937
20050405 211.73 212.47 208.56 211.17 1271225
20050406 210.61 210.99 208.56 210.99 314685
20050407 210.24 211.73 208.19 210.05 492568
20050408 210.05 210.43 208.56 209.87 453098
20050411 210.05 210.05 207.82 209.50 370131
20050412 208.56 209.68 206.33 206.33 697838
20050413 206.33 208.94 202.79 207.82 1099518
20050414 205.96 210.05 204.84 209.31 870082
20050415 207.26 207.26 201.30 202.61 554726
20050418 204.09 205.03 189.94 197.58 1798966
20050419 198.88 200.37 197.39 199.63 1217524
20050420 201.12 203.91 199.63 200.18 838667
20050421 198.14 202.42 197.58 197.95 584127
20050422 198.14 199.25 197.58 197.58 471356
20050425 198.14 198.88 196.65 197.39 777852
20050426 196.65 198.14 195.16 195.16 676089
20050427 195.16 196.65 193.67 194.60 592316
20050428 197.58 197.58 193.48 194.60 1020981
20050429 193.67 197.39 193.67 195.53 1207590
20050502 195.53 195.53 195.53 195.53 0
20050503 193.67 197.39 192.92 194.04 916802
20050504 195.16 195.16 191.62 191.99 1074547
20050505 193.67 195.16 192.36 193.67 1934292
20050506 193.67 194.60 191.62 192.92 1335800
20050509 194.04 194.04 188.45 191.80 1303311
20050510 193.29 193.29 188.45 190.87 750733
20050511 189.76 191.25 189.76 190.69 793156
20050512 191.80 196.65 191.06 194.78 1506299
20050513 193.67 197.39 193.67 196.65 1517710
20050516 197.39 197.76 195.16 196.65 730595
20050517 196.65 200.74 196.65 199.63 1313380
20050518 201.12 204.84 199.63 204.84 2106402
20050519 207.07 209.31 204.84 204.84 1252833
20050520 206.14 206.14 201.12 204.09 1319018
20050523 205.96 206.14 203.91 204.84 1088912
20050524 208.56 210.05 207.07 207.45 1809438
20050525 208.56 208.56 206.52 207.82 482633
20050526 208.94 210.80 208.01 209.31 779060
20050527 207.26 210.05 207.07 208.56 670853
20050530 208.56 208.56 208.56 208.56 0
20050531 206.33 215.83 204.84 204.84 2315431
20050601 208.56 212.10 207.82 211.73 919621
20050602 213.03 217.88 210.80 217.88 1176712
20050603 217.88 217.88 217.88 217.88 0
20050606 218.25 219.18 214.52 218.25 1400643
20050607 218.99 219.55 216.57 219.36 860148
20050608 218.06 219.74 216.01 217.50 334017
20050609 218.81 218.81 215.27 216.01 1288141
20050610 218.06 219.18 215.45 217.88 600774
20050613 218.99 221.97 217.88 218.99 1053201
20050614 218.99 218.99 216.20 216.76 660650
20050615 218.81 218.99 216.94 216.94 593793
20050616 218.81 227.56 218.62 224.02 1651290
20050617 220.67 228.49 220.67 224.95 1689149
20050620 227.00 228.30 222.53 223.09 795036
20050621 228.30 228.30 221.23 223.46 1328819
20050622 223.46 227.19 223.46 227.19 1336874
20050623 227.19 228.12 224.21 226.44 385301
20050624 226.44 226.44 222.72 223.09 659979
20050627 223.83 223.83 218.62 219.55 565600
20050628 219.92 223.46 219.18 219.36 661187
20050629 223.28 223.28 220.30 220.30 851556
20050630 220.48 221.97 219.74 221.23 897201
20050701 221.23 226.07 221.23 224.95 997889
20050704 224.21 226.25 224.02 224.95 351872
20050705 226.63 227.19 225.32 227.19 867934
20050706 227.56 235.38 226.44 234.63 1335263
20050707 234.45 234.45 221.97 233.89 1480254
20050708 234.63 241.90 234.26 240.97 1148922
20050711 242.08 244.13 236.50 242.83 2066932
20050712 241.52 243.57 238.36 240.59 862698
20050713 241.34 241.34 232.96 232.96 2650925
20050714 234.63 235.01 231.84 231.84 2910298
20050715 232.03 234.63 231.28 233.89 4313492
20050718 233.70 234.63 231.84 231.84 2247634
20050719 230.91 234.82 230.91 234.82 3446632
20050720 234.08 236.68 233.89 236.12 5255399
20050721 237.61 238.17 233.89 236.68 2782357
20050722 236.68 239.85 236.31 238.55 2523923
20050725 239.66 240.22 236.12 236.31 1270151
20050726 234.63 236.31 233.89 234.08 1028767
20050727 235.52 237.04 228.11 230.39 4355714
20050728 230.01 232.86 229.63 231.53 4398852
20050729 231.15 234.19 231.15 232.86 5660890
20050801 233.43 240.65 230.77 239.51 2261568
20050802 238.56 241.22 237.99 239.51 1328322
20050803 238.56 245.60 238.56 243.12 2398214
20050804 241.60 244.65 239.70 241.41 4319152
20050805 241.79 245.60 241.41 241.79 1455631
20050808 243.31 243.31 240.65 241.03 824349
20050809 241.60 241.60 239.13 240.08 986904
20050810 240.46 240.46 237.42 238.18 2445823
20050811 237.23 238.37 234.95 237.23 2666903
20050812 241.03 253.20 241.03 245.03 6394886
20050815 245.60 250.54 245.60 248.26 3449561
20050816 249.21 249.78 245.79 247.12 7930085
20050817 248.64 248.64 241.79 243.88 1195885
20050818 245.60 248.45 243.69 244.26 2950717
20050819 244.84 245.79 241.03 241.03 960995
20050822 242.55 245.22 241.41 243.12 1838214
20050823 243.31 243.88 241.22 242.55 2677425
20050824 242.93 243.12 240.65 242.17 2114400
20050825 241.79 242.55 240.65 240.65 2839585
20050826 242.17 242.17 240.65 241.79 689544
20050829 241.79 241.79 241.79 241.79 0
20050830 242.36 243.31 240.08 240.08 626679
20050831 240.84 241.98 240.08 241.22 1132362
20050901 241.79 242.74 239.51 239.70 1286237
20050902 240.84 241.98 240.46 241.98 1668163
20050905 241.79 241.79 240.46 241.03 982564
20050906 241.79 248.26 241.79 247.88 3211647
20050907 248.64 262.70 248.64 262.70 13112384
20050908 261.18 265.36 259.28 262.32 7818427
20050909 263.65 265.55 260.80 264.98 1693414
20050912 264.79 272.02 264.41 270.69 4971872
20050913 269.17 270.12 267.84 269.17 14418217
20050914 268.22 272.02 266.13 270.88 9594433
20050915 271.64 275.25 269.55 275.06 12352741
20050916 274.87 279.05 273.73 275.63 2812493
20050919 273.73 280.19 273.73 280.19 4618880
20050920 279.05 284.75 278.29 281.52 11681346
20050921 278.48 279.62 274.30 274.30 4231431
20050922 274.87 277.34 270.50 270.50 3526236
20050923 270.69 272.59 268.41 270.69 9902973
20050926 273.16 273.16 268.41 268.41 3788612
20050927 269.17 269.36 266.51 266.89 9567472
20050928 266.89 272.21 266.89 271.64 6949888
20050929 272.21 283.80 272.02 280.57 9912442
20050930 282.28 282.85 277.53 278.29 4236560
20051003 279.24 285.13 278.48 283.61 16144115
20051004 285.13 287.42 281.90 283.61 2115058
20051005 282.28 285.13 280.57 281.33 2050877
20051006 280.00 280.00 272.21 272.21 2840769
20051007 270.50 273.73 270.31 272.59 2765673
20051010 274.30 276.39 271.07 271.07 737548
20051011 270.31 277.34 270.31 275.82 5995338
20051012 276.01 276.39 270.50 270.50 1555189
20051013 271.26 271.45 263.84 264.60 3119322
20051014 263.84 267.27 257.76 257.76 3065400
20051017 260.04 262.32 257.76 261.56 1808886
20051018 260.80 262.32 259.09 259.28 3192577
20051019 257.00 258.33 249.02 256.24 5214784
20051020 260.80 266.32 257.19 262.89 9417148
20051021 260.04 262.32 259.28 260.04 2474625
20051024 258.52 264.22 258.52 262.70 2414391
20051025 262.32 266.70 262.32 262.89 4661228
20051026 262.89 263.84 260.42 262.89 1113029
20051027 260.80 261.94 258.90 259.66 1019389
20051028 259.47 259.66 254.72 255.86 1695518
20051031 260.04 264.79 259.28 262.70 3613432
20051101 263.27 264.41 261.94 263.65 3684056
20051102 261.56 265.17 261.56 263.65 5726648
20051103 265.74 266.13 264.03 265.74 5364450
20051104 265.94 267.08 263.27 264.22 2960449
20051107 265.17 267.65 265.17 266.13 2111770
20051108 266.89 268.03 264.60 266.32 4493150
20051109 268.79 268.79 261.18 261.56 3422074
20051110 263.27 263.27 254.72 262.13 4254183
20051111 263.08 269.17 262.32 268.03 2377566
20051114 268.03 269.17 264.79 269.17 1195490
20051115 269.36 269.36 266.70 266.89 3786114
20051116 265.36 269.17 263.08 266.51 4815629
20051117 268.98 273.16 267.84 272.40 2586283
20051118 273.73 280.00 271.45 277.53 4889016
20051121 280.19 281.14 275.82 277.91 2594963
20051122 282.28 282.66 274.30 274.30 2654672
20051123 275.82 277.15 272.78 273.16 3091835
20051124 271.64 281.14 264.79 280.19 16523542
20051125 280.95 282.28 277.91 281.90 8216266
20051128 281.14 281.71 277.72 277.91 4348744
20051129 279.05 280.38 276.96 279.05 3633422
20051130 277.53 278.67 275.63 275.63 2723193
20051201 275.44 276.96 273.92 274.49 6212472
20051202 276.39 277.34 274.30 275.63 2493038
20051205 275.63 277.53 273.92 275.25 3547805
20051206 276.96 279.81 276.58 278.48 6444994
20051207 279.05 280.95 278.10 280.57 5068274
20051208 277.34 279.62 276.01 279.05 2775931
20051209 276.01 282.66 276.01 281.33 2251704
20051212 282.85 283.99 281.33 283.04 2494090
20051213 284.75 286.08 282.85 284.56 4046649
20051214 283.23 290.27 281.33 285.51 14197663
20051215 285.89 286.84 285.13 286.08 2457528
20051216 287.03 294.07 285.89 293.31 3449167
20051219 294.45 296.54 290.84 296.54 8457863
20051220 296.16 296.92 292.74 294.83 3779932
20051221 294.83 299.58 294.26 299.20 3273197
20051222 300.34 302.81 297.68 300.53 2721220
20051223 302.62 302.62 297.30 301.48 295124
20051226 301.48 301.48 301.48 301.48 0
20051227 301.48 301.48 301.48 301.48 0
20051228 303.38 303.38 297.30 301.10 637595
20051229 302.62 307.94 301.48 307.94 1913573
20051230 305.28 307.94 304.14 307.94 1651986
20060102 307.94 307.94 307.94 307.94 0
20060103 307.75 314.60 307.75 312.89 4225249
20060104 315.55 315.55 304.90 305.28 3723380
20060105 306.80 307.94 300.34 303.00 3240055
20060106 305.09 305.28 298.82 303.76 19924836
20060109 303.57 304.14 299.20 302.43 5438889
20060110 301.10 302.24 292.74 295.02 32808512
20060111 296.54 299.77 293.88 299.77 8585698
20060112 298.82 301.10 297.68 298.44 16565759
20060113 299.96 299.96 295.02 296.54 9421357
20060116 296.73 301.67 294.26 300.91 3372755
20060117 298.06 303.38 297.30 303.00 7852622
20060118 297.87 304.14 295.02 303.76 1260591
20060119 304.71 304.71 301.86 303.00 8595824
20060120 304.14 304.14 298.82 301.48 1252174
20060123 296.92 299.01 295.21 296.54 2900478
20060124 298.44 304.14 295.97 300.72 9741075
20060125 303.59 303.59 294.60 298.23 9006339
20060126 296.70 324.44 296.70 323.49 19884620
20060127 325.21 332.67 321.57 332.29 6644455
20060130 332.86 332.86 328.27 330.56 3695662
20060131 329.03 337.26 329.03 337.26 2447875
20060201 335.92 343.00 332.29 341.28 2072284
20060202 344.34 347.40 334.39 335.73 2711207
20060203 338.79 339.56 335.73 335.92 1988253
20060206 338.79 338.79 332.67 336.69 1892722
20060207 339.94 340.13 333.82 336.11 1283334
20060208 332.86 334.01 329.03 330.56 2186765
20060209 334.77 334.77 329.03 332.86 3252245
20060210 331.14 338.22 331.14 333.82 6942158
20060213 336.69 336.69 330.76 332.86 3712913
20060214 335.54 335.54 330.56 333.43 1940814
20060215 336.30 336.30 327.50 331.52 4138295
20060216 330.95 338.02 329.80 337.64 2042749
20060217 337.45 349.69 336.69 344.72 1752104
20060220 343.19 355.82 341.28 348.55 3011784
20060221 353.52 354.29 343.57 345.87 1362922
20060222 343.76 345.68 342.81 343.38 2079472
20060223 343.57 350.84 342.81 349.50 2368156
20060224 349.50 349.50 342.42 343.76 1979758
20060227 345.87 345.87 342.04 344.15 1640760
20060228 342.81 343.76 339.75 340.13 1815486
20060301 340.13 344.34 339.17 341.28 1471260
20060302 344.15 344.34 336.69 337.26 1670164
20060303 337.64 337.83 332.29 334.39 1764650
20060306 333.05 338.98 332.86 337.07 2557912
20060307 335.92 337.45 334.39 334.39 1286732
20060308 334.96 335.54 324.44 325.97 2171736
20060309 327.69 335.16 326.93 334.77 2620511
20060310 332.67 336.69 331.52 335.92 1202570
20060313 336.69 355.24 332.86 354.29 5118830
20060314 350.84 354.67 350.84 353.52 3853008
20060315 357.54 358.68 351.99 357.15 3999507
20060316 355.62 372.27 355.62 370.55 3853792
20060317 368.63 369.78 360.02 364.04 2252892
20060320 362.70 362.70 357.73 361.55 1993611
20060321 359.64 361.94 355.43 357.73 11412786
20060322 355.24 361.75 355.24 357.35 4643787
20060323 359.83 359.83 352.75 353.14 3688213
20060324 355.05 366.34 352.75 362.13 1897818
20060327 360.22 360.22 340.51 347.40 4016104
20060328 349.12 357.35 345.87 347.59 3575039
20060329 347.40 347.59 333.62 343.19 3555828
20060330 345.49 349.69 332.86 342.81 5272124
20060331 341.28 349.50 341.28 342.42 2417556
20060403 344.91 362.32 344.15 358.30 7471958
20060404 356.01 365.00 352.56 356.20 7590751
20060405 358.68 366.72 355.24 364.81 2760344
20060406 365.95 367.29 364.04 366.53 2307257
20060407 365.00 375.90 365.00 368.82 5928298
20060410 370.55 387.19 362.70 365.76 1721654
20060411 363.85 365.76 348.93 351.61 2122337
20060412 349.69 351.80 343.38 348.55 1897426
20060413 346.63 362.70 346.63 352.18 1396639
20060414 352.18 352.18 352.18 352.18 0
20060417 352.18 352.18 352.18 352.18 0
20060418 353.14 356.39 346.44 350.46 2548895
20060419 353.90 363.28 349.31 361.55 3377965
20060420 364.62 367.10 361.36 365.19 1942252
20060421 370.35 412.82 370.35 404.60 33235084
20060424 403.83 408.42 397.90 402.11 3182590
20060425 401.15 412.44 401.15 407.08 10059666
20060426 406.32 423.73 405.55 410.34 5647977
20060427 408.42 411.48 401.34 404.02 2676183
20060428 400.96 401.73 396.75 398.67 2429971
20060501 398.67 398.67 398.67 398.67 0
20060502 405.55 412.82 399.43 403.07 2372208
20060503 404.02 411.10 382.79 403.83 2247403
20060504 405.36 407.66 403.26 406.32 6554936
20060505 405.55 423.15 405.36 423.15 3977029
20060508 426.60 439.99 424.68 436.73 11429252
20060509 439.22 440.37 431.00 435.59 4304919
20060510 437.69 439.99 434.63 438.07 3067456
20060511 440.37 440.37 435.01 436.16 2226754
20060512 432.33 438.27 424.87 425.26 4175410
20060515 417.99 418.94 396.85 404.79 6192544
20060516 409.38 402.89 392.74 400.20 7166414
20060517 397.33 408.61 377.43 378.96 12847846
20060518 382.21 381.83 359.64 367.29 8095982
20060519 361.17 398.09 364.84 382.79 14511083
20060522 381.26 381.45 351.42 360.41 7381915
20060523 378.01 387.04 365.11 381.45 8076510
20060524 372.08 380.19 360.94 364.42 11956046
20060525 369.78 371.88 354.61 368.06 9473801
20060526 388.34 391.97 379.54 391.97 7107475
20060529 391.97 391.97 391.97 391.97 0
20060530 386.42 390.25 365.82 375.90 6036244
20060531 363.47 378.19 355.18 377.24 13162407
20060601 367.29 395.22 366.91 370.35 4731085
20060602 382.41 385.66 373.64 383.36 4026559
20060605 389.48 392.09 378.31 381.07 11077969
20060606 387.95 387.95 368.40 373.22 9656631
20060607 370.35 373.22 365.95 371.69 6127985
20060608 368.06 369.78 351.42 352.75 6215806
20060609 353.52 374.18 353.52 365.38 3933772
20060612 359.26 373.34 361.36 363.85 5365042
20060613 351.99 356.77 346.63 355.05 7817491
20060614 359.83 358.80 351.09 356.01 3980819
20060615 361.17 370.58 359.64 364.81 7814224
20060616 373.61 380.30 368.15 370.16 7093361
20060619 378.01 377.62 366.95 367.87 3100127
20060620 362.51 365.93 362.70 365.00 4752126
20060621 376.28 368.63 362.32 366.91 3002113
20060622 375.71 375.71 366.53 369.40 5333939
20060623 369.40 371.68 366.15 366.91 2090188
20060626 372.27 368.85 364.84 368.82 2346463
20060627 374.37 376.48 366.91 370.55 5988805
20060628 365.00 390.86 367.68 382.60 8613105
20060629 389.48 392.35 385.66 389.29 20818370
20060630 400.20 400.20 378.58 381.07 8162240
20060703 382.60 385.28 380.11 382.21 7469605
20060704 386.04 389.29 377.62 385.28 6240767
20060705 380.11 384.51 378.39 379.15 2175003
20060706 378.01 381.83 375.14 378.01 3059615
20060707 372.27 379.35 372.27 375.71 1815094
20060710 372.27 374.95 363.47 373.03 1951008
20060711 369.02 371.88 364.04 366.15 2179577
20060712 367.10 381.83 367.10 371.12 2035692
20060713 366.53 370.16 355.62 360.60 1830907
20060714 351.99 362.51 351.99 358.30 8797241
20060717 351.99 355.82 348.16 349.89 2956112
20060718 345.10 355.24 345.10 351.99 4223371
20060719 366.34 368.44 353.52 367.10 4845566
20060720 361.55 376.86 361.55 365.57 2308172
20060721 361.94 366.53 349.31 351.22 5575185
20060724 351.22 372.84 351.22 371.88 3752118
20060725 375.90 375.90 365.76 368.63 1460805
20060726 365.91 368.24 360.28 361.64 5216163
20060727 362.61 373.49 359.89 370.96 2821192
20060728 370.96 373.10 363.77 373.10 1478588
20060731 359.89 371.55 359.89 365.91 3797269
20060801 364.94 366.88 357.56 360.86 2838689
20060802 359.30 369.41 358.92 368.83 2725218
20060803 368.83 368.83 368.83 368.83 0
20060804 361.64 361.64 354.84 356.39 3380696
20060807 350.17 355.22 347.65 349.01 4569433
20060808 353.28 359.69 352.11 357.75 5675062
20060809 361.64 365.13 356.00 360.28 3953966
20060810 360.08 360.08 349.01 349.98 9447115
20060811 349.78 355.61 346.29 349.39 3286910
20060814 355.42 359.11 353.28 359.11 7853255
20060815 359.11 364.16 354.06 363.39 3473196
20060816 359.89 368.63 355.81 365.91 3235320
20060817 363.77 370.38 363.77 367.86 3090202
20060818 369.22 370.38 366.30 367.66 4859027
20060821 365.33 368.24 364.36 366.11 5445934
20060822 364.55 365.72 360.28 363.19 4902125
20060823 365.33 365.33 355.22 356.20 6432303
20060824 355.22 356.97 350.37 354.84 3988445
20060825 353.28 357.94 352.50 356.78 1766896
20060828 356.78 356.78 356.78 356.78 0
20060829 357.56 359.11 349.78 357.36 3124552
20060830 359.69 361.44 357.17 358.72 3533148
20060831 357.56 360.47 356.00 359.69 7227882
20060901 362.61 364.55 360.28 363.39 4027040
20060904 363.39 368.24 363.39 367.66 5675448
20060905 367.66 369.60 366.88 368.44 3869571
20060906 365.33 368.83 356.97 357.56 4598123
20060907 354.45 355.22 348.03 349.78 5396146
20060908 352.11 362.41 349.78 362.22 5364369
20060911 358.72 364.94 357.75 364.94 7025642
20060912 367.66 369.02 362.03 369.02 6334657
20060913 369.22 383.98 368.44 383.40 13553661
20060914 382.04 390.59 379.32 386.32 9733750
20060915 386.32 392.53 384.57 385.15 5170235
20060918 387.68 391.76 384.57 385.54 2977375
20060919 383.98 385.15 378.93 380.10 5731025
20060920 377.96 390.59 377.96 390.40 6882453
20060921 392.92 416.63 392.73 406.53 11060529
20060922 402.83 402.83 396.42 398.75 5491091
20060925 398.75 408.27 393.31 395.64 5655893
20060926 399.34 399.34 390.01 394.09 6366305
20060927 393.51 404.78 393.51 404.39 11528176
20060928 403.42 403.81 391.17 395.64 9338790
20060929 399.72 402.64 392.73 401.08 9560456
20061002 396.03 401.67 395.84 397.78 3905336
20061003 393.12 396.03 388.84 396.03 2855799
20061004 396.42 404.00 391.95 404.00 4138195
20061005 410.02 411.19 391.95 398.75 6266729
20061006 395.64 405.17 395.64 404.97 4013532
20061009 398.75 402.64 394.28 401.67 4631443
20061010 406.14 420.71 403.61 412.94 7086494
20061011 408.27 410.22 402.64 402.64 4703231
20061012 408.08 410.02 405.36 408.66 1819128
20061013 406.14 407.11 402.64 403.81 3176655
20061016 401.08 401.08 398.95 398.95 3825829
20061017 401.08 401.08 393.51 394.67 2559258
20061018 398.36 406.72 397.20 401.67 2113353
20061019 398.95 403.42 393.51 397.59 2788901
20061020 400.31 404.58 397.20 404.19 3195953
20061023 408.47 408.47 402.25 404.19 2814116
20061024 406.14 408.08 399.72 402.25 919084
20061025 398.75 403.03 394.87 398.56 6265314
20061026 396.81 400.70 396.81 399.14 1066904
20061027 400.11 402.64 390.79 391.76 4219502
20061030 389.43 391.95 386.32 387.48 6234566
20061031 385.73 396.42 385.54 395.64 5365913
20061101 394.48 408.27 394.48 395.64 3166106
20061102 391.56 396.23 389.62 394.09 1831993
20061103 396.03 396.42 390.79 392.34 1448355
20061106 389.62 398.95 389.62 398.56 3357668
20061107 396.62 411.00 396.62 410.41 4663735
20061108 410.80 411.97 394.09 398.75 7010719
20061109 401.08 401.08 391.56 393.31 6340574
20061110 393.31 393.31 386.90 391.56 4180649
20061113 390.20 396.62 390.20 394.48 2379404
20061114 391.95 395.64 390.79 393.51 4037589
20061115 398.36 398.75 369.22 380.87 12951187
20061116 377.38 382.24 375.63 378.74 5858904
20061117 380.87 382.43 372.71 375.05 3113488
20061120 368.63 380.10 368.63 378.15 6472442
20061121 382.43 385.93 369.22 371.55 15363140
20061122 369.80 375.05 362.80 364.94 11589543
20061123 365.33 372.91 365.33 370.38 16635886
20061124 371.35 371.35 362.41 365.91 4296950
20061127 368.44 368.44 361.05 361.44 8741077
20061128 363.77 363.77 355.42 358.33 11609484
20061129 357.36 363.39 353.67 361.83 10589409
20061130 359.50 361.44 355.81 355.81 6362960
20061201 359.30 359.30 347.84 349.59 11499616
20061204 347.84 351.34 342.79 346.09 16321720
20061205 351.34 360.47 351.14 359.11 9656816
20061206 356.20 363.97 355.81 362.22 9918621
20061207 358.53 363.00 358.53 361.44 4436151
20061208 360.67 361.44 356.97 360.28 4265302
20061211 364.36 368.05 359.89 363.97 2941095
20061212 366.30 366.30 356.78 358.14 4595807
20061213 360.47 371.55 356.78 369.60 12567678
20061214 368.05 379.90 323.35 379.13 13242325
20061215 382.43 382.43 373.30 374.27 7792403
20061218 369.60 379.13 369.60 378.54 6134475
20061219 380.29 380.29 371.35 372.32 2772819
20061220 374.27 375.43 366.11 368.05 3905207
20061221 367.08 368.44 362.61 367.08 3265167
20061222 361.83 369.60 359.11 368.44 1047092
20061225 368.44 368.44 368.44 368.44 0
20061226 368.44 368.44 368.44 368.44 0
20061227 378.54 378.54 367.47 372.91 1132388
20061228 369.02 374.27 365.33 370.77 1056484
20061229 370.58 373.10 368.63 371.94 640168
20070101 371.94 371.94 371.94 371.94 0
20070102 377.38 378.93 372.91 377.77 3432543
20070103 380.10 380.49 375.82 378.74 5160071
20070104 380.87 380.87 372.32 375.82 6051367
20070105 373.30 377.77 373.10 375.63 9120212
20070108 377.96 377.96 369.41 369.99 8024876
20070109 374.27 375.24 369.02 370.58 6829706
20070110 369.80 371.94 362.80 362.80 9076599
20070111 362.61 373.49 362.61 371.55 8863553
20070112 373.49 376.99 369.80 376.79 12746117
20070115 376.99 380.87 375.05 380.10 5477840
20070116 377.18 383.79 376.41 383.21 12750105
20070117 383.98 386.12 380.87 385.73 12563047
20070118 384.76 397.98 384.76 393.70 14378958
20070119 395.25 396.42 391.17 396.03 3154527
20070122 392.92 399.34 392.92 397.20 6738750
20070123 396.42 396.81 391.17 396.81 6197900
20070124 399.16 399.16 393.68 394.66 7919269
20070125 393.10 396.81 393.10 394.46 5618307
20070126 394.46 397.59 391.14 392.51 9355020
20070129 394.46 394.46 383.71 386.64 10245042
20070130 386.64 386.64 383.52 384.49 19151022
20070131 386.25 386.45 379.80 381.76 11315780
20070201 379.02 388.99 379.02 386.25 5779071
20070202 384.69 388.40 384.69 387.43 6450009
20070205 384.69 388.01 381.17 381.76 9660689
20070206 384.30 390.55 381.76 390.55 4848506
20070207 389.38 391.73 386.25 389.38 4971029
20070208 393.10 393.10 383.52 384.30 3511234
20070209 384.69 391.14 384.69 390.16 7652735
20070212 385.47 388.01 381.76 382.74 5576997
20070213 383.71 383.71 382.15 382.74 4373759
20070214 385.47 388.99 381.56 387.23 2937624
20070215 385.08 387.43 382.34 384.49 2717772
20070216 381.37 384.69 380.98 382.74 9296188
20070219 384.30 384.30 380.19 382.34 6673186
20070220 382.34 382.34 378.43 380.00 7353333
20070221 380.78 380.78 376.09 377.46 6699916
20070222 376.68 379.22 373.74 373.94 6696719
20070223 374.92 374.92 366.51 373.16 6187185
20070226 371.40 375.31 370.03 374.53 3221424
20070227 371.40 371.59 365.14 367.49 13564050
20070228 359.67 371.40 355.96 368.27 36275800
20070301 364.75 370.42 358.89 364.17 7960707
20070302 365.92 369.05 363.19 366.32 10255146
20070305 358.89 365.53 357.71 364.36 9513226
20070306 364.36 373.16 362.02 373.16 8764144
20070307 372.38 382.74 370.62 375.31 7468055
20070308 375.31 383.13 375.31 381.95 4701171
20070309 383.13 389.19 378.63 387.04 13752951
20070312 391.53 391.53 383.91 384.49 7350391
20070313 383.91 388.60 377.26 377.26 7133225
20070314 371.40 371.59 364.95 364.95 4929080
20070315 367.49 379.02 367.49 376.48 8063407
20070316 374.13 377.07 372.96 374.13 4954019
20070319 377.85 386.84 377.85 385.47 10281876
20070320 383.71 408.93 383.71 408.54 20929276
20070321 410.49 417.33 405.80 416.75 9102043
20070322 420.85 429.26 419.29 422.81 16236931
20070323 422.81 422.81 415.97 417.53 9882076
20070326 415.97 420.27 411.27 413.23 7437232
20070327 416.75 417.14 413.23 414.40 3411220
20070328 411.27 415.97 409.32 412.84 7383644
20070329 416.75 416.75 406.58 409.52 16092921
20070330 408.15 415.57 408.15 414.79 3841076
20070402 414.79 427.69 413.82 422.22 6764887
20070403 423.78 425.74 417.92 423.78 3654477
20070404 428.08 429.45 425.15 427.30 6007620
20070405 425.74 428.48 422.03 422.61 3306985
20070406 422.61 422.61 422.61 422.61 0
20070409 422.61 422.61 422.61 422.61 0
20070410 422.22 428.87 419.48 425.15 8699813
20070411 424.18 426.13 417.53 418.70 4188695
20070412 414.40 417.33 407.76 411.08 7009295
20070413 412.84 412.84 405.41 407.95 7448231
20070416 409.71 412.45 407.17 410.88 7476368
20070417 410.88 411.27 406.58 407.76 5497830
20070418 404.63 408.54 404.63 406.19 4299964
20070419 404.63 406.39 401.70 405.21 4093285
20070420 406.00 409.71 403.85 404.82 4479145
20070423 407.36 408.15 398.57 399.55 5948532
20070424 398.37 401.11 393.29 397.00 4838658
20070425 397.20 401.11 397.20 400.33 4085100
20070426 402.67 403.46 397.40 398.37 5857982
20070427 398.76 398.76 390.55 390.95 5112226
20070430 391.34 399.74 388.21 397.00 15017962
20070501 391.53 395.83 391.53 392.51 2822646
20070502 393.29 401.31 391.73 400.13 4296766
20070503 400.13 402.67 396.61 398.76 4910279
20070504 398.76 430.04 395.83 418.31 11646262
20070507 418.31 418.31 418.31 418.31 0
20070508 420.85 420.85 410.30 415.57 3750270
20070509 416.75 417.33 411.08 412.84 5991633
20070510 412.84 414.40 408.73 410.49 4910535
20070511 407.36 410.49 401.50 408.73 5062475
20070514 414.79 414.79 404.43 406.97 3223086
20070515 409.91 411.47 405.41 409.32 3570577
20070516 407.76 410.30 406.00 408.34 2773151
20070517 411.47 418.12 409.12 415.77 4465588
20070518 419.09 419.09 411.08 412.64 4753224
20070521 417.14 417.14 409.71 412.45 3420812
20070522 416.16 419.29 412.45 414.40 6690964
20070523 408.15 414.01 399.55 412.84 19896266
20070524 414.21 414.79 406.00 409.52 6950719
20070525 404.63 407.76 402.67 405.21 2525546
20070528 405.21 405.21 405.21 405.21 0
20070529 404.82 410.10 402.87 408.54 3155941
20070530 408.73 408.73 401.70 404.63 3169754
20070531 411.27 419.68 410.69 418.12 8972102
20070601 418.12 418.12 418.12 418.12 0
20070604 411.47 418.70 409.91 411.27 3508932
20070605 412.06 412.06 401.70 403.06 5799918
20070606 405.21 405.21 394.07 395.64 5484401
20070607 394.27 397.40 385.08 387.62 13271553
20070608 383.32 391.53 380.59 390.55 7682535
20070611 390.95 397.00 389.97 391.92 3709599
20070612 393.29 395.05 387.82 391.53 6269677
20070613 390.95 393.68 386.64 390.95 9580883
20070614 396.42 399.35 393.68 397.20 4264409
20070615 397.20 402.09 395.25 401.89 4730331
20070618 398.37 403.06 397.20 397.98 1907173
20070619 397.98 401.11 392.12 396.03 3943775
20070620 396.81 399.55 392.90 395.25 3771373
20070621 392.90 393.29 386.06 387.04 5639410
20070622 388.99 388.99 384.49 387.43 5872435
20070625 387.04 389.38 381.17 387.82 3755258
20070626 387.82 388.60 382.74 385.47 4443334
20070627 383.13 384.69 379.22 383.13 6436196
20070628 384.89 389.38 381.37 382.15 3539115
20070629 383.13 387.04 377.85 386.25 5579299
20070702 385.28 385.28 374.33 374.92 7491971
20070703 378.43 385.67 375.50 385.28 7317522
20070704 386.25 392.90 384.49 390.55 4475052
20070705 392.12 392.12 385.47 389.97 8340044
20070706 389.19 392.51 386.25 392.51 4434126
20070709 393.68 396.03 389.77 392.90 6841113
20070710 392.51 395.25 389.58 393.68 23832752
20070711 392.51 395.25 390.95 394.85 6219542
20070712 396.03 398.76 393.29 398.76 5907350
20070713 402.28 407.36 398.76 405.41 5477366
20070716 405.41 408.93 405.02 405.80 5029478
20070717 405.80 406.97 393.68 394.85 5991761
20070718 390.95 402.28 390.95 397.59 4574938
20070719 403.85 404.63 399.94 403.46 4434893
20070720 404.63 406.19 391.34 391.34 12869579
20070723 391.73 394.07 389.97 392.90 5416233
20070724 389.77 394.85 385.67 386.84 4685440
20070725 387.28 389.67 384.49 387.08 6012026
20070726 391.46 391.46 369.35 369.35 7775929
20070727 366.56 376.12 365.17 372.14 9212048
20070730 370.74 370.94 362.97 365.36 5232350
20070731 366.76 384.69 366.56 382.30 6605223
20070801 372.93 374.33 366.76 368.75 5504290
20070802 369.95 374.93 367.16 368.95 6719043
20070803 372.34 374.53 366.96 369.15 5627271
20070806 364.77 369.75 360.58 362.18 6984080
20070807 368.15 377.52 367.36 375.72 4159276
20070808 379.31 398.83 379.31 398.43 31705318
20070809 399.63 415.17 385.68 402.82 18226198
20070810 398.24 403.61 380.11 390.47 16588915
20070813 392.06 396.24 375.52 391.86 10901284
20070814 389.87 395.25 379.91 388.87 7404977
20070815 382.50 391.86 375.72 387.48 5975508
20070816 377.72 379.91 361.78 362.58 10074674
20070817 362.58 406.40 362.58 386.08 19272542
20070820 392.66 396.44 382.30 383.29 3708010
20070821 383.29 388.67 375.72 384.29 6850558
20070822 389.67 395.05 386.48 393.26 4454431
20070823 394.45 402.82 393.45 394.45 9528286
20070824 390.67 395.05 388.08 390.86 2305773
20070827 390.86 390.86 390.86 390.86 0
20070828 394.65 394.85 383.29 384.49 2330369
20070829 380.70 390.67 380.70 386.28 3745532
20070830 385.88 393.85 382.30 389.67 2625901
20070831 395.25 395.25 383.89 388.87 4137817
20070903 392.66 399.23 389.67 399.23 8726021
20070904 400.43 408.79 393.85 408.79 6582634
20070905 408.40 411.58 394.25 396.84 6240169
20070906 401.22 402.42 389.47 395.65 4971831
20070907 395.45 395.65 380.51 381.50 7075438
20070910 384.09 387.28 373.73 374.93 4429208
20070911 380.11 389.27 377.12 388.27 4398713
20070912 386.88 387.48 382.70 384.69 1225420
20070913 382.50 386.68 379.51 384.09 6874401
20070914 384.09 386.08 366.76 378.71 7517919
20070917 376.72 386.68 372.54 380.11 8527495
20070918 377.12 383.29 374.73 380.11 8017876
20070919 387.88 399.63 386.88 396.24 10924751
20070920 393.26 403.22 392.86 401.22 8745975
20070921 395.45 404.41 395.45 399.63 9898861
20070924 394.45 399.63 393.65 394.05 7392428
20070925 387.28 398.43 387.28 395.84 4529349
20070926 399.23 413.58 398.43 413.18 6411715
20070927 411.58 421.15 409.59 419.55 5547207
20070928 421.94 422.34 415.57 419.95 4656221
20071001 420.75 427.52 413.18 425.13 6654290
20071002 427.92 433.50 425.13 426.72 8510428
20071003 429.51 429.91 418.75 424.73 9690044
20071004 425.53 425.93 407.60 411.58 14266703
20071005 410.79 417.16 409.99 415.17 3705877
20071008 415.97 425.53 415.17 422.34 5494250
20071009 422.34 425.13 418.36 421.94 3450001
20071010 425.53 425.53 413.58 418.36 6538461
20071011 420.35 423.14 418.36 422.34 5144883
20071012 422.34 428.72 416.36 428.72 4731265
20071015 430.31 431.90 419.95 418.75 7163407
20071016 414.77 420.35 410.79 413.58 3426659
20071017 416.76 436.68 413.18 436.68 8247148
20071018 437.88 450.63 427.12 428.32 6982323
20071019 429.11 429.51 419.55 422.74 2888679
20071022 414.37 421.54 411.98 418.75 3572731
20071023 417.16 429.51 417.16 425.53 2380817
20071024 427.92 432.70 420.35 425.13 2595030
20071025 429.91 439.47 425.13 436.29 3038515
20071026 435.89 444.25 434.29 441.07 4064781
20071029 446.65 446.65 439.47 443.86 4900677
20071030 444.65 456.61 444.65 454.22 8999968
20071031 454.22 466.17 452.62 466.17 6267777
20071101 458.20 482.90 458.20 470.95 8135084
20071102 469.36 481.31 464.18 479.72 6215447
20071105 478.12 481.31 468.56 472.94 3950710
20071106 473.74 477.72 466.57 469.75 5741970
20071107 471.75 475.73 462.98 467.76 2826059
20071108 462.18 479.32 461.79 475.33 6419998
20071109 482.11 510.00 477.32 498.04 10588685
20071112 489.28 496.85 486.89 494.46 6264263
20071113 494.06 494.06 471.75 476.13 6293628
20071114 480.51 484.50 474.14 478.12 3228007
20071115 472.54 478.12 459.40 472.54 3477860
20071116 472.54 480.11 467.36 474.54 2947785
20071119 472.54 478.12 455.41 455.41 4851610
20071120 470.15 530.32 459.40 513.98 13188107
20071121 510.00 511.19 488.08 491.67 7393307
20071122 493.66 516.37 489.68 515.57 2750011
20071123 514.78 533.90 513.18 533.11 4805179
20071126 536.69 554.62 527.93 531.51 8081374
20071127 531.51 533.90 496.45 504.02 6850683
20071128 504.82 538.29 502.43 534.70 6563058
20071129 538.68 556.21 526.73 537.09 4527342
20071130 536.29 558.61 536.29 549.44 4411890
20071203 547.45 555.82 541.07 546.25 8630899
20071204 543.86 547.85 525.54 534.30 5869720
20071205 541.47 553.82 539.88 543.07 6423135
20071206 547.45 553.82 538.68 540.68 5302123
20071207 547.05 549.84 526.73 529.52 5316931
20071210 528.32 539.88 518.36 522.35 3355380
20071211 526.73 535.89 521.95 533.50 3102516
20071212 529.92 553.43 525.93 553.03 5828809
20071213 549.44 553.82 540.68 543.46 3966396
20071214 548.64 557.41 534.30 553.43 2499657
20071217 545.06 556.21 543.07 549.44 4585820
20071218 549.84 553.82 543.46 547.05 4120499
20071219 549.84 549.84 538.29 542.27 3570723
20071220 543.46 558.61 543.46 557.01 2805604
20071221 559.80 580.92 557.01 575.34 3944059
20071224 571.75 576.14 568.17 575.34 260394
20071225 575.34 575.34 575.34 575.34 0
20071226 575.34 575.34 575.34 575.34 0
20071227 583.31 584.11 571.36 575.74 1567258
20071228 574.14 583.71 574.14 580.12 1797409
20071231 584.11 584.11 572.95 578.93 347736
20080101 578.93 578.93 578.93 578.93 0
20080102 577.73 588.09 565.78 568.96 2742607
20080103 567.37 576.54 557.01 572.15 2401523
20080104 574.14 581.32 547.45 547.85 3645516
20080107 549.04 554.62 517.97 521.95 5004082
20080108 526.33 527.93 513.18 522.35 4685962
20080109 521.15 524.34 477.32 517.97 4837179
20080110 515.97 537.09 515.97 528.72 5009353
20080111 539.48 545.86 521.95 538.29 7304459
20080114 540.28 553.82 529.92 545.86 3585154
20080115 541.47 549.84 529.92 532.31 3957612
20080116 543.07 551.83 525.93 537.49 8130190
20080117 544.26 549.84 516.77 518.36 5269998
20080118 514.38 517.17 481.31 491.27 13412485
20080121 485.69 487.68 466.17 466.17 4624848
20080122 443.06 492.47 427.12 482.50 7341228
20080123 498.70 500.30 461.02 468.23 8537125
20080124 497.10 536.78 489.08 533.98 9115596
20080125 553.62 560.84 520.35 525.56 5681938
20080128 527.16 535.18 515.14 533.18 2866038
20080129 542.00 543.60 525.96 538.79 2405182
20080130 534.38 545.60 523.96 528.77 3587194
20080131 528.77 545.20 513.13 541.59 5520669
20080201 550.01 563.64 539.59 559.63 3645565
20080204 567.65 573.26 556.43 566.45 4350756
20080205 565.25 565.25 534.78 541.19 4720189
20080206 537.19 562.04 534.78 560.04 4520381
20080207 559.63 562.84 542.40 549.21 6318281
20080208 553.62 561.64 536.38 543.20 4777562
20080211 535.58 541.59 520.75 525.96 5464668
20080212 531.97 564.45 526.36 563.64 4608187
20080213 560.44 569.26 555.63 567.65 4177514
20080214 572.86 575.67 560.84 563.64 3319910
20080215 566.05 572.06 542.40 545.60 3677245
20080218 549.21 558.83 544.00 556.83 2636296
20080219 554.02 576.47 550.01 559.63 4811861
20080220 556.03 558.03 527.16 539.99 4325686
20080221 542.00 548.81 536.38 540.39 2695166
20080222 537.19 570.86 533.18 537.59 4319575
20080225 539.99 546.81 529.17 539.59 2740192
20080226 544.80 560.44 539.19 560.04 3074078
20080227 565.25 565.25 540.39 554.82 3680612
20080228 555.63 560.44 523.55 532.78 6212016
20080229 529.17 535.98 498.70 506.32 6672872
20080303 501.51 503.91 489.88 498.70 5956705
20080304 502.71 509.52 492.29 498.70 7001520
20080305 501.11 519.55 500.70 509.12 6093528
20080306 513.93 513.93 482.66 487.07 6660898
20080307 485.07 485.07 463.42 469.44 11398049
20080310 467.43 476.65 461.42 464.63 4206575
20080311 469.03 485.47 464.22 483.07 8584021
20080312 495.89 512.73 483.87 505.52 8910424
20080313 499.50 513.13 494.69 508.32 8109695
20080314 505.92 512.73 477.45 479.46 7942689
20080317 465.03 472.24 402.49 406.50 18245410
20080318 421.73 456.61 408.90 441.77 19523708
20080319 481.06 481.06 433.36 443.38 11291784
20080320 436.56 445.38 420.53 438.97 11983131
20080321 438.97 438.97 438.97 438.97 0
20080324 438.97 438.97 438.97 438.97 0
20080325 455.40 470.24 440.57 462.62 7462875
20080326 459.41 479.06 455.40 473.44 7329171
20080327 482.26 486.27 471.04 477.05 4198093
20080328 476.65 485.07 469.84 472.64 5073283
20080331 470.64 476.65 452.60 456.21 4371460
20080401 448.99 479.86 446.59 476.25 6280489
20080402 481.86 493.89 472.64 491.89 8382217
20080403 495.09 499.50 473.04 475.05 5359151
20080404 481.46 498.70 477.05 497.10 5884739
20080407 497.50 506.72 493.89 503.51 6183703
20080408 503.11 509.52 496.70 505.92 5601116
20080409 504.31 507.12 492.29 497.10 6223615
20080410 494.69 498.70 468.63 474.65 5733948
20080411 479.46 480.26 453.00 457.41 5598372
20080414 455.00 457.81 442.58 447.79 6853847
20080415 448.99 456.21 445.78 449.79 8277948
20080416 456.21 459.41 447.39 452.20 4382186
20080417 455.81 461.42 444.98 450.59 6912841
20080418 454.60 463.82 441.77 461.02 10783034
20080421 471.84 481.06 444.18 449.39 5428747
20080422 449.39 457.01 444.98 448.19 3076573
20080423 455.40 460.22 444.98 458.61 4178636
20080424 459.01 461.42 449.39 458.61 3507495
20080425 464.22 480.66 461.42 477.45 6198421
20080428 478.66 485.07 475.45 480.66 2553978
20080429 478.26 485.47 462.62 464.22 4428085
20080430 467.43 473.04 455.40 469.84 4547820
20080501 474.25 481.06 467.43 477.05 1752251
20080502 484.67 494.29 482.66 485.87 3606277
20080505 485.87 485.87 485.87 485.87 0
20080506 497.10 499.50 475.85 480.66 3521090
20080507 479.06 487.07 472.24 475.05 3520217
20080508 481.86 483.47 473.44 481.46 2470912
20080509 479.46 483.07 471.04 481.06 2844711
20080512 481.06 484.67 477.45 479.86 4306479
20080513 485.87 489.48 473.85 475.05 3471076
20080514 479.86 491.48 475.85 486.27 5080143
20080515 487.88 517.14 484.27 509.12 9631954
20080516 509.52 535.98 505.11 528.37 7494430
20080519 530.77 539.99 522.35 537.19 3919210
20080520 526.76 529.17 490.28 502.31 14205966
20080521 516.34 517.14 487.88 489.88 6389997
20080522 488.68 488.68 475.05 484.27 6279242
20080523 482.26 484.27 463.42 471.04 9828644
20080526 471.04 471.04 471.04 471.04 0
20080527 475.05 489.08 471.04 484.27 5114442
20080528 484.27 500.70 484.27 496.29 4385803
20080529 495.09 501.11 483.87 489.08 4130867
20080530 493.49 499.10 488.28 493.89 3997163
20080602 491.08 495.49 482.66 493.49 3270893
20080603 493.49 508.72 491.08 507.12 3091415
20080604 503.91 508.32 497.90 500.70 4715948
20080605 499.50 502.71 485.07 489.08 4178387
20080606 494.29 498.30 483.07 483.87 5689546
20080609 478.26 485.07 469.84 473.44 5816640
20080610 452.20 468.23 444.18 452.60 12808057
20080611 457.01 458.21 435.76 440.57 6062970
20080612 438.57 459.81 438.57 457.01 5320736
20080613 459.01 459.01 445.38 455.40 4279289
20080616 453.80 464.63 452.60 461.42 4285276
20080617 464.63 481.06 464.63 468.63 3996040
20080618 458.61 463.02 445.78 448.19 4371086
20080619 448.19 468.23 446.99 461.42 6155516
20080620 465.03 474.25 451.40 456.21 5097854
20080623 452.20 461.02 450.19 452.20 2274721
20080624 455.00 455.00 437.77 446.59 7276412
20080625 451.40 453.40 436.16 439.77 5021273
20080626 434.16 440.17 418.12 420.13 6109617
20080627 415.72 426.14 404.09 424.54 5299408
20080630 436.96 438.97 427.34 434.56 7481584
20080701 434.16 434.16 406.90 414.92 6948138
20080702 412.51 421.33 405.70 405.70 7155555
20080703 397.88 404.89 391.06 396.88 9204773
20080704 399.48 400.48 374.43 377.23 6147284
20080707 382.64 384.05 365.61 370.22 9973449
20080708 365.21 365.21 349.97 354.78 17278422
20080709 363.20 374.83 359.19 370.82 17840930
20080710 362.60 364.00 341.55 343.16 9877162
20080711 346.36 348.77 332.93 332.93 10834046
20080714 340.55 355.58 340.55 349.37 8345424
20080715 342.36 353.38 328.73 334.94 9897242
20080716 344.76 366.61 336.74 364.40 19387136
20080717 385.65 389.06 370.42 389.06 11826228
20080718 381.44 392.27 379.04 390.66 8741672
20080721 393.47 393.87 380.44 381.64 5775606
20080722 376.03 376.63 364.80 373.42 6315038
20080723 388.81 398.89 382.02 397.04 9159638
20080724 404.86 411.03 392.31 398.69 7608383
20080725 389.43 396.01 384.70 387.58 5953832
20080728 387.58 397.25 382.23 392.72 5741772
20080729 384.70 390.25 379.14 385.52 2685805
20080730 400.95 403.21 389.84 403.01 5108874
20080731 413.50 418.02 403.01 413.50 12801108
20080801 421.73 422.55 403.83 412.68 7343703
20080804 399.10 421.32 399.10 416.38 4120883
20080805 408.97 428.72 408.97 422.55 3551907
20080806 428.31 428.72 415.97 422.55 3677806
20080807 417.61 423.78 408.97 409.80 5755869
20080808 405.48 421.73 402.18 420.90 2727366
20080811 425.02 426.25 417.61 424.61 2979407
20080812 421.73 425.02 415.97 419.67 3348111
20080813 418.02 418.02 396.63 397.66 4929748
20080814 397.45 403.83 387.37 396.63 2458555
20080815 397.45 403.42 381.82 389.02 3799330
20080818 390.05 390.87 378.73 386.55 1547610
20080819 386.55 389.22 369.06 370.71 4280444
20080820 372.35 384.08 369.68 381.20 4421412
20080821 376.47 380.99 371.33 377.29 5727675
20080822 377.91 392.31 376.47 390.05 3473403
20080825 390.05 390.05 390.05 390.05 0
20080826 384.08 385.31 375.44 380.58 3920247
20080827 381.82 388.19 375.44 386.14 2788979
20080828 386.14 393.95 381.82 390.25 3375211
20080829 393.54 393.95 385.52 391.28 3063259
20080901 390.66 395.39 384.90 392.72 1079499
20080902 391.69 401.77 390.87 394.16 3706243
20080903 389.22 394.98 376.26 386.14 4674183
20080904 389.22 391.49 375.44 375.85 2819846
20080905 373.18 382.64 369.68 374.41 7965056
20080908 389.22 401.98 386.75 394.98 3290266
20080909 396.83 410.41 390.66 399.92 9478639
20080910 397.45 405.06 387.78 401.57 8390269
20080911 398.89 406.30 391.69 400.74 5189080
20080912 404.45 412.26 397.45 401.98 5713579
20080915 396.63 396.63 342.11 357.95 13472043
20080916 346.43 346.64 320.92 335.53 13641083
20080917 345.61 356.10 324.42 329.15 13557961
20080918 322.78 340.06 318.87 320.31 11182285
20080919 329.15 390.87 329.15 371.53 13676690
20080922 382.64 398.69 349.11 351.99 6666692
20080923 334.30 345.40 326.68 335.12 8598683
20080924 322.98 338.00 322.98 329.15 5080924
20080925 333.27 333.27 316.81 324.22 5549278
20080926 313.93 320.72 305.70 311.46 6476872
20080929 299.53 303.64 236.17 238.02 16035351
20080930 230.41 292.12 222.18 292.12 15695448
20081001 292.33 293.36 279.57 285.33 6263718
20081002 271.96 301.38 271.96 284.31 4909575
20081003 292.74 302.00 272.37 283.28 6268336
20081006 278.75 278.75 260.44 268.47 6340886
20081007 267.64 281.22 259.00 269.91 3596871
20081008 255.92 311.05 250.98 276.49 6417203
20081009 278.13 298.50 256.12 267.64 3993890
20081010 244.40 271.76 227.94 251.18 9744412
20081013 263.73 283.89 263.73 282.25 6684799
20081014 287.80 329.15 278.96 317.63 5282897
20081015 316.81 321.75 286.57 299.32 6713114
20081016 279.78 296.24 265.38 268.88 2719832
20081017 292.12 292.12 267.23 285.13 4457141
20081020 298.29 298.71 275.05 294.18 3337903
20081021 297.88 308.37 286.77 288.83 4294663
20081022 282.87 287.60 266.20 267.44 4017588
20081023 279.78 279.78 258.38 272.37 4065347
20081024 253.04 263.12 245.22 255.92 4539291
20081027 240.28 254.27 239.87 242.96 2848040
20081028 238.64 247.89 217.45 220.94 5408674
20081029 242.75 253.45 231.64 247.48 6161638
20081030 253.65 262.91 230.41 262.09 3610725
20081031 274.23 274.23 246.04 252.62 3901775
20081103 260.24 273.20 254.89 273.20 3677077
20081104 266.20 301.17 261.88 300.97 5250085
20081105 303.85 304.67 280.19 292.95 3816951
20081106 284.72 289.65 261.88 270.11 6325452
20081107 272.17 282.87 255.30 257.97 3943823
20081110 270.73 273.20 257.56 268.88 3585083
20081111 264.35 269.91 247.07 247.07 2228753
20081112 255.09 256.53 228.97 234.32 3822177
20081113 220.53 226.09 162.11 210.04 18144524
20081114 229.58 232.05 191.11 195.85 6741308
20081117 191.11 211.89 191.11 206.95 5250085
20081118 210.45 223.62 174.66 189.26 9570997
20081119 189.47 211.27 189.06 200.99 7702928
20081120 197.49 205.72 190.91 198.93 5735574
20081121 195.43 213.33 189.26 189.47 6454511
20081124 190.91 215.18 190.91 214.36 5931471
20081125 206.95 254.27 206.95 238.64 9786702
20081126 234.52 245.84 218.06 228.97 5643581
20081127 218.06 235.96 218.06 232.05 4620955
20081128 232.26 242.54 228.76 241.31 2703426
20081201 247.69 249.33 228.35 230.20 3296099
20081202 223.21 241.52 220.12 239.66 3590187
20081203 236.37 255.09 230.82 247.69 3888651
20081204 242.75 250.98 234.52 234.93 5891976
20081205 230.41 245.01 230.41 242.34 5462753
20081208 256.74 261.47 247.28 248.92 4152115
20081209 247.48 252.21 236.58 246.86 4260515
20081210 243.98 252.83 238.64 250.98 6365191
20081211 254.06 264.35 245.01 257.97 3751693
20081212 243.57 253.04 242.75 247.89 3104455
20081215 249.13 253.24 242.54 242.54 2246495
20081216 242.75 242.75 222.18 233.49 3101174
20081217 234.93 238.02 225.06 233.08 3589215
20081218 234.52 238.02 228.76 228.97 3848426
20081219 226.29 245.01 220.74 237.81 4324436
20081222 241.52 243.16 223.21 224.44 2346023
20081223 226.91 236.37 222.18 229.38 2265574
20081224 236.17 238.02 222.18 232.05 488284
20081225 232.05 232.05 232.05 232.05 0
20081226 232.05 232.05 232.05 232.05 0
20081229 236.17 241.10 229.79 232.05 1888485
20081230 230.61 237.61 228.76 236.37 2404355
20081231 234.73 241.93 232.88 236.58 472607
20090101 236.58 236.58 236.58 236.58 0
20090102 239.87 246.66 231.23 245.22 2547389
20090105 246.66 259.00 239.25 257.77 3507308
20090106 264.97 286.36 254.27 276.90 4547798
20090107 274.64 275.67 263.53 267.85 5193212
20090108 264.35 275.67 253.24 255.92 4642100
20090109 254.06 262.29 248.51 255.71 3736138
20090112 256.12 256.12 239.25 243.78 2340433
20090113 240.08 241.52 226.91 237.61 3128153
20090114 242.34 242.34 208.39 217.65 6429356
20090115 217.04 225.26 206.34 222.38 5129412
20090116 226.09 228.97 216.42 216.83 3843079
20090119 214.36 224.24 206.54 210.25 2674260
20090120 209.63 224.44 201.19 209.63 7357921
20090121 209.80 213.15 186.11 210.22 6613237
20090122 213.78 220.49 200.57 206.23 4573394
20090123 204.77 208.12 198.90 204.14 3365424
20090126 202.67 214.41 202.04 211.26 3784462
20090127 214.41 217.13 208.12 211.05 3088929
20090128 214.41 223.21 208.54 210.43 4735379
20090129 210.43 214.20 195.96 197.01 8986353
20090130 197.22 202.25 193.66 197.85 5838619
20090202 198.69 199.74 182.13 184.02 7687014
20090203 184.02 196.80 183.81 192.61 4328985
20090204 197.01 197.01 189.47 191.98 4864084
20090205 189.05 198.06 183.18 187.58 5593733
20090206 188.21 195.96 185.48 187.79 7970786
20090209 188.21 206.65 183.39 202.67 8954624
20090210 201.41 202.88 181.92 185.07 6969532
20090211 182.97 190.10 176.89 185.48 6446122
20090212 187.79 200.78 183.60 199.11 8044264
20090213 204.56 211.26 196.38 199.95 4757088
20090216 198.06 201.62 193.03 197.01 2134553
20090217 197.22 197.22 183.81 188.84 4402463
20090218 189.89 195.34 186.11 189.89 3064953
20090219 190.10 196.38 184.65 187.79 2678598
20090220 183.18 185.48 173.75 177.10 3734483
20090223 179.83 187.58 174.17 176.89 2937560
20090224 175.42 176.05 167.00 173.12 3070321
20090225 177.10 194.50 176.05 194.50 6397694
20090226 196.80 207.07 192.82 205.40 4574706
20090227 200.16 202.67 190.10 197.01 4596654
20090302 192.82 192.82 183.81 185.48 3110638
20090303 185.69 190.31 181.92 185.28 7108138
20090304 186.95 194.50 186.53 192.40 4385644
20090305 192.61 192.61 181.92 181.92 3416954
20090306 182.97 185.69 175.21 181.08 3203201
20090309 178.36 182.34 173.33 179.62 2843327
20090310 180.45 219.23 180.45 216.71 8479046
20090311 214.62 222.58 205.81 215.67 4940663
20090312 212.31 213.78 200.37 207.70 4115112
20090313 210.01 225.31 210.01 219.02 4393994
20090316 222.58 233.69 221.11 232.43 4527948
20090317 229.08 232.43 222.16 226.98 3846847
20090318 234.74 237.04 228.03 233.48 6086606
20090319 238.09 258.21 234.32 253.18 8442904
20090320 251.30 254.02 243.96 249.62 6299048
20090323 254.44 261.98 248.57 260.52 3937740
20090324 268.27 268.27 253.60 258.21 3171472
20090325 258.42 266.18 252.76 263.45 4121673
20090326 262.40 262.40 251.30 253.18 5978298
20090327 256.95 258.84 241.23 241.44 4348309
20090330 236.41 240.40 228.24 228.87 3873327
20090331 234.32 257.37 233.90 255.07 6144577
20090401 251.71 266.18 250.25 260.52 3068412
20090402 264.71 291.75 264.71 289.44 5210122
20090403 287.97 290.28 273.51 280.85 5108732
20090406 288.81 288.81 274.77 279.80 2149702
20090407 279.38 290.91 264.08 264.08 4829493
20090408 264.50 278.54 260.94 276.45 4377533
20090409 278.54 287.76 272.04 287.76 2231648
20090410 287.76 287.76 287.76 287.76 0
20090413 287.76 287.76 287.76 287.76 0
20090414 289.23 329.05 285.88 325.70 7258910
20090415 324.02 326.12 309.77 314.38 6897844
20090416 310.19 331.57 306.21 321.93 3734125
20090417 321.51 350.85 321.51 343.09 8846197
20090420 342.26 342.26 304.95 307.25 634938
20090421 298.24 308.72 289.65 300.55 2205406
20090422 302.22 309.35 293.42 306.00 317290
20090423 299.92 305.16 293.84 293.84 880779
20090424 295.94 311.66 295.94 305.58 645197
20090427 302.85 305.16 295.52 303.06 323374
20090428 298.45 302.64 285.46 294.05 309060
20090429 295.31 307.46 291.12 304.95 466870
20090430 304.74 322.97 304.74 313.75 870043
20090501 306.42 319.20 306.42 312.29 130375
20090504 312.29 312.29 312.29 312.29 0
20090505 321.51 335.34 306.63 307.88 2286041
20090506 305.37 314.38 301.60 308.30 497168
20090507 310.19 329.47 306.42 322.35 674421
20090508 326.54 351.27 324.86 350.01 1036680
20090511 348.12 351.06 339.11 343.51 518161
20090512 338.69 344.98 321.09 324.86 538439
20090513 324.23 332.41 308.30 317.11 388263
20090514 311.03 323.81 302.43 320.25 400191
20090515 328.63 331.15 317.32 320.46 213753
20090518 316.48 336.81 314.38 334.92 430370
20090519 334.92 366.99 334.92 353.78 1680565
20090520 353.78 358.18 332.82 338.69 1232780
20090521 330.94 330.94 303.48 307.88 2605001
20090522 313.54 328.00 308.51 325.49 3743310
20090525 325.49 325.49 325.49 325.49 0
20090526 324.44 332.41 314.59 325.07 450528
20090527 325.70 338.06 325.70 335.76 1159899
20090528 327.38 335.97 323.60 330.73 1008411
20090529 335.13 339.53 327.38 329.47 1234927
20090601 337.85 346.24 334.50 344.14 656648
20090602 338.69 344.98 335.76 343.72 832827
20090603 345.82 350.01 336.18 344.98 1077475
20090604 345.82 363.42 345.40 360.70 1751180
20090605 361.12 385.85 360.91 377.05 1259142
20090608 374.53 375.37 360.49 369.08 611440
20090609 375.37 378.30 364.68 372.86 746706
20090610 378.10 385.01 362.38 365.31 363095
20090611 365.94 377.26 359.65 372.23 2099126
20090612 370.97 382.50 370.13 381.45 376693
20090615 380.82 380.82 363.63 366.57 915371
20090616 367.20 371.39 361.33 365.52 534026
20090617 365.52 371.39 353.57 357.35 359158
20090618 360.49 366.99 352.11 360.91 455300
20090619 363.42 385.01 363.42 381.03 3723748
20090622 378.30 378.72 362.17 364.26 991950
20090623 363.42 368.04 355.67 363.84 382180
20090624 364.68 368.04 354.83 364.68 1102166
20090625 366.15 374.32 360.28 366.36 571242
20090626 371.81 372.23 359.44 365.31 328622
20090629 364.89 379.77 362.59 368.87 664878
20090630 372.44 385.22 363.84 378.10 917756
20090701 377.89 387.74 373.69 386.27 662135
20090702 382.08 383.34 372.44 374.32 377886
20090703 377.68 380.19 369.71 375.79 278524
20090706 376.84 377.47 367.83 372.23 1147016
20090707 374.74 391.51 374.74 377.89 2985511
20090708 376.00 378.93 357.98 361.33 2078967
20090709 361.75 363.63 348.75 353.36 2637446
20090710 350.43 359.65 350.43 355.46 1304469
20090713 353.57 360.91 347.91 355.81 700186
20090714 359.44 372.23 357.98 371.39 648537
20090715 372.55 382.25 366.08 371.47 2247009
20090716 370.18 380.31 370.18 372.34 1669081
20090717 376.65 377.08 363.28 368.46 600656
20090720 371.91 377.94 368.24 376.65 1113416
20090721 376.22 385.06 376.00 379.24 1351360
20090722 378.59 384.20 372.77 382.25 531314
20090723 382.25 388.29 378.81 388.08 1038856
20090724 387.00 401.66 384.63 396.70 609700
20090727 401.66 402.31 394.54 397.99 232145
20090728 396.70 405.11 388.08 388.94 312271
20090729 385.70 394.11 381.61 385.27 426837
20090730 390.66 396.48 381.39 392.39 1586636
20090731 392.82 396.27 385.06 391.53 644835
20090803 389.54 396.87 385.23 389.37 798942
20090804 388.85 392.56 378.76 386.78 200721
20090805 388.59 394.80 383.94 390.58 1137767
20090806 395.41 409.89 392.39 400.75 689711
20090807 398.68 404.20 384.97 385.75 1238997
20090810 382.38 390.49 378.24 388.33 605758
20090811 387.13 389.54 379.88 384.11 492932
20090812 383.76 388.33 367.81 372.38 854021
20090813 374.80 388.08 373.85 385.49 660026
20090814 383.85 391.44 376.35 383.76 405617
20090817 385.06 385.66 371.69 376.52 883706
20090818 376.69 386.70 372.73 380.75 819930
20090819 378.93 379.45 369.28 369.62 1033290
20090820 374.97 384.20 373.33 381.26 797550
20090821 379.45 388.68 375.23 385.66 299748
20090824 387.13 393.25 386.26 390.15 914551
20090825 387.99 395.92 386.26 395.06 1358665
20090826 395.84 396.01 384.37 385.49 1735988
20090827 384.97 389.63 370.14 375.57 2918051
20090828 377.38 381.18 369.53 370.40 1893341
20090831 370.40 370.40 370.40 370.40 0
20090901 366.52 372.55 360.22 360.22 2382679
20090902 360.82 368.15 353.75 355.39 1863772
20090903 357.20 367.03 354.96 357.89 2600213
20090904 358.24 365.65 357.03 360.48 1781907
20090907 362.12 371.78 361.17 370.31 1305673
20090908 370.57 375.14 369.36 370.66 2692399
20090909 368.93 372.38 360.65 371.09 2763712
20090910 369.28 372.12 355.56 359.36 3458989
20090911 358.24 367.72 358.24 366.69 5425151
20090914 364.10 367.81 357.12 361.86 1701085
20090915 364.36 364.79 351.86 352.89 3106248
20090916 355.65 375.57 351.86 374.54 4609395
20090917 378.24 380.75 367.64 368.24 2936836
20090918 367.38 371.52 364.45 369.10 3804772
20090921 370.40 370.74 362.81 365.39 1220792
20090922 365.74 372.73 363.07 365.48 1302194
20090923 367.03 367.81 362.20 366.69 1368057
20090924 367.03 367.38 360.22 364.79 3415737
20090925 363.93 368.07 358.41 358.50 4098722
20090928 357.03 370.14 354.01 369.53 3062997
20090929 368.59 370.74 362.81 367.38 1462098
20090930 369.28 373.59 360.39 364.53 2554990
20091001 346.85 363.84 346.85 359.79 4140350
20091002 354.10 365.65 353.58 362.20 3203536
20091005 363.24 365.39 358.24 364.36 1614697
20091006 367.03 379.88 365.65 378.50 2924196
20091007 376.17 382.47 368.67 378.76 1628032
20091008 381.26 386.09 373.16 378.07 2513130
20091009 376.61 383.51 376.00 382.56 1274364
20091012 380.57 390.84 376.43 387.90 1164205
20091013 385.66 386.78 379.28 380.14 1824695
20091014 382.73 385.83 376.00 383.42 1572141
20091015 383.76 404.55 382.56 402.91 3292243
20091016 403.69 412.48 396.27 398.25 4203895
20091019 401.01 402.65 391.70 397.91 1163510
20091020 394.46 395.75 384.71 391.09 1729378
20091021 391.44 405.32 386.26 402.05 4661924
20091022 398.68 398.68 389.80 393.51 2347312
20091023 394.46 396.70 389.37 391.96 3376080
20091026 386.18 391.96 376.95 378.76 2051622
20091027 380.31 380.31 362.64 366.08 2358907
20091028 365.83 366.00 349.01 350.91 2283304
20091029 348.32 364.36 346.34 362.55 1400409
20091030 359.79 365.31 346.68 350.82 2484836
20091102 349.18 351.68 343.58 349.53 1675574
20091103 347.11 347.54 334.18 335.99 5488695
20091104 346.68 355.74 345.47 353.75 4789476
20091105 351.94 353.58 343.66 348.06 3604167
20091106 351.34 359.10 348.49 351.42 2021357
20091109 354.62 362.20 354.62 359.70 2787367
20091110 359.53 367.38 358.32 358.58 1820984
20091111 365.74 371.60 365.05 367.21 2439381
20091112 368.07 373.59 365.74 370.57 2068436
20091113 364.96 365.65 357.37 360.74 1967438
20091116 362.12 367.90 354.96 365.91 1617828
20091117 366.52 382.99 360.57 377.73 3822977
20091118 382.13 384.37 373.67 375.48 2153316
20091119 372.12 376.61 364.79 366.00 2037243
20091120 365.91 369.36 360.82 362.29 2355313
20091123 363.76 380.06 363.67 378.59 2131400
20091124 372.98 386.44 372.98 385.23 2879901
20091125 386.78 392.22 386.61 389.80 3008497
20091126 387.82 389.02 378.24 380.31 4206098
20091127 372.55 382.21 371.69 381.18 2021937
20091130 379.62 383.68 371.78 372.81 4362639
20091201 378.50 383.07 377.21 383.07 1789908
20091202 383.25 384.63 375.74 381.95 1639280
20091203 388.08 388.08 380.06 380.49 1704564
20091204 375.74 380.40 369.53 376.43 3342916
20091207 374.62 376.09 372.81 373.07 2064725
20091208 371.35 374.80 359.44 362.12 4039932
20091209 362.38 363.24 354.96 359.70 2387201
20091210 359.62 364.88 359.62 364.53 2395666
20091211 363.84 367.90 363.50 365.05 3498182
20091214 367.72 370.14 365.57 366.08 1980889
20091215 369.28 370.48 358.50 362.12 2353805
20091216 360.82 369.10 360.82 369.10 2462457
20091217 367.21 367.55 354.96 358.58 2461297
20091218 359.62 363.24 352.37 353.06 2496664
20091221 354.01 360.48 351.17 358.67 1043378
20091222 358.75 366.52 358.75 362.64 1278307
20091223 364.36 367.46 361.34 364.36 751168
20091224 362.98 366.95 362.98 365.31 105405
20091229 370.74 372.64 364.79 367.21 570971
20091230 364.53 368.41 362.98 364.45 650749
20091231 369.45 370.83 367.72 370.83 250814
20100104 368.93 374.28 368.41 374.28 1635338
20100105 379.97 379.97 373.24 375.92 3512097
20100106 376.19 381.16 374.97 380.55 2825742
20100107 380.81 389.97 377.41 388.49 2924525
20100108 388.93 400.45 388.93 398.44 3577500
20100111 402.80 405.68 382.21 393.46 9510091
20100112 388.32 389.19 380.46 383.69 3729800
20100113 381.07 382.38 372.96 374.97 3770712
20100114 379.33 383.60 377.23 382.30 2437257
20100115 381.77 385.87 375.66 382.85 3256628
20100118 378.72 381.60 376.71 378.80 1738213
20100119 376.88 379.07 371.74 375.84 3253075
20100120 376.36 378.46 373.05 374.70 2535581
20100121 377.41 377.93 370.60 371.47 3065938
20100122 370.69 370.69 341.54 347.04 8199212
20100125 344.34 350.10 342.24 344.51 6206020
20100126 342.07 342.07 324.88 331.60 7881090
20100127 329.24 335.35 324.96 335.35 4756020
20100128 340.76 341.98 331.77 333.08 5359604
20100129 333.52 336.74 323.74 323.92 5725628
20100201 323.57 330.37 322.00 330.11 4644860
20100202 332.56 335.96 328.89 333.78 2529164
20100203 334.30 334.30 328.02 328.80 2074671
20100204 327.58 331.25 317.63 318.59 4436064
20100205 286.22 286.22 254.54 256.55 45257476
20100208 262.66 272.78 258.12 265.01 11976341
20100209 270.43 271.82 264.67 265.97 13302461
20100210 270.51 294.07 269.47 294.07 27058040
20100211 296.78 303.15 282.21 286.04 9852622
20100212 289.71 291.80 286.22 287.35 7553112
20100215 291.28 291.37 284.39 285.00 2181934
20100216 287.00 289.88 284.56 288.84 3491323
20100217 290.32 294.68 288.75 292.42 4589854
20100218 290.06 292.85 286.13 292.33 4866721
20100219 288.49 293.20 285.35 293.20 3956359
20100222 292.33 298.44 289.54 295.73 4226809
20100223 296.43 296.43 284.39 286.57 6107008
20100224 285.43 287.88 280.20 283.17 3876370
20100225 281.16 285.35 278.54 281.86 4403060
20100226 283.25 286.92 280.55 284.30 3624829
20100301 287.44 289.36 285.00 286.04 5705459
20100302 287.35 299.31 286.74 299.31 5863030
20100303 298.87 310.48 297.39 308.38 5432832
20100304 307.16 317.11 305.59 315.54 4333614
20100305 316.06 320.34 314.49 317.81 2441497
20100308 319.38 319.38 311.35 313.36 3437233
20100309 314.23 315.37 308.30 309.43 3497855
20100310 310.13 326.53 308.30 312.40 5997453
20100311 321.56 328.98 321.56 326.97 3505648
20100312 328.80 332.29 326.97 329.07 2403565
20100315 329.68 331.25 324.27 329.85 4594781
20100316 330.72 337.88 330.72 337.01 4331437
20100317 338.23 339.36 334.91 336.40 3003826
20100318 334.74 341.02 333.17 339.27 4573352
20100319 342.42 346.34 335.78 341.63 18636052
20100322 338.93 338.93 327.84 332.82 4888494
20100323 331.07 334.30 326.01 330.29 3242303
20100324 330.90 334.30 325.92 326.62 4582176
20100325 326.53 332.73 324.70 331.25 5621230
20100326 329.59 334.65 329.15 331.60 5826474
20100329 332.21 332.82 327.15 329.94 2698195
20100330 330.11 330.90 328.11 329.24 2643876
20100331 328.98 329.50 323.04 326.19 3616005
20100401 327.49 333.17 327.15 329.50 1593706
20100406 328.98 329.76 319.38 329.41 4091699
20100407 329.15 330.98 327.15 329.85 1929934
20100408 329.24 336.40 328.11 335.44 4881619
20100409 337.27 341.81 333.17 341.46 3924272
20100412 345.12 347.39 343.11 344.60 1424101
20100413 344.07 349.57 342.68 345.82 2177235
20100414 347.04 351.49 343.99 350.18 1770071
20100415 351.75 353.41 351.23 352.28 2716874
20100416 350.53 353.93 341.89 343.46 3910635
20100419 342.24 344.07 335.61 338.66 2703810
20100420 340.32 342.68 338.05 340.50 1860144
20100421 343.81 345.91 338.05 341.63 2979875
20100422 340.32 345.38 338.14 340.85 6267674
20100423 342.42 350.71 340.32 345.47 5113449
20100426 348.87 352.36 348.18 349.57 2902866
20100427 349.05 349.31 333.86 334.48 7125206
20100428 330.03 334.21 323.39 327.67 4557996
20100429 328.02 335.61 324.79 332.64 2079598
20100430 332.73 336.31 329.33 332.03 3285163
20100504 333.25 334.48 320.78 321.91 3671356
20100505 320.25 322.26 310.91 313.88 4236206
20100506 308.73 319.29 306.38 310.83 4694137
20100507 298.44 309.43 293.03 298.09 9679122
20100510 311.96 321.30 309.78 320.69 6075265
20100511 319.03 324.79 312.05 324.00 5005727
20100512 324.88 337.44 323.65 334.21 3779994
20100513 334.39 339.27 333.17 337.01 2993169
20100514 335.00 335.00 322.61 323.65 5571724
20100517 319.47 328.37 319.03 323.92 4447065
20100518 325.57 340.93 324.70 339.97 5813295
20100519 333.43 334.30 324.00 325.57 5294971
20100520 327.76 332.82 311.87 313.71 7566520
20100521 312.31 323.65 311.35 322.17 8493383
20100524 326.97 327.23 318.16 320.08 3953609
20100525 311.26 319.03 308.91 317.37 5382065
20100526 323.74 326.88 319.03 323.74 9620334
20100527 327.15 341.81 325.66 341.81 9690467
20100528 345.38 345.38 338.05 338.40 4863627
20100601 339.89 340.15 328.63 337.70 4310694
20100602 335.44 337.09 332.38 335.52 3298800
20100603 342.68 346.95 339.97 341.46 6047532
20100604 341.46 356.29 341.46 343.81 13502892
20100607 336.31 342.68 333.34 336.05 3618068
20100608 336.66 342.42 334.82 341.11 4399737
20100609 345.56 349.14 341.28 349.05 3570968
20100610 347.83 353.50 345.99 353.41 3504731
20100611 356.64 359.87 353.85 358.91 1930851
20100614 364.76 364.76 359.96 364.14 2989616
20100615 364.67 374.27 362.49 371.30 2829524
20100616 375.58 375.58 366.41 368.42 3885882
20100617 366.59 372.87 364.76 370.95 2267423
20100618 372.78 377.41 369.64 375.75 2882811
20100621 378.63 384.56 378.46 379.07 2133803
20100622 376.97 378.02 371.21 377.23 3609817
20100623 374.62 374.62 370.34 370.60 5286835
20100624 372.87 372.87 357.43 359.00 3222249
20100625 359.08 365.98 359.08 361.88 3116017
20100628 362.05 363.80 356.03 360.13 2040750
20100629 356.90 356.99 351.84 353.15 2799384
20100630 353.50 355.51 347.83 353.59 3288486
20100701 347.56 350.27 336.05 337.88 3841762
20100702 339.97 347.56 339.45 344.42 2165317
20100705 346.43 346.43 340.58 342.94 1290137
20100706 346.26 363.71 345.64 363.71 2618664
20100707 358.91 364.06 352.89 362.14 3459121
20100708 366.76 372.00 364.23 366.50 3105932
20100709 370.69 376.80 365.45 376.27 14153576
20100712 378.02 383.52 374.44 377.76 3125070
20100713 376.19 381.07 374.97 380.64 2312002
20100714 383.95 383.95 359.26 363.10 5694572
20100715 362.92 366.59 355.07 356.64 3963006
20100716 357.08 366.50 353.76 354.20 5224035
20100719 354.72 362.49 350.44 354.98 2785060
20100720 355.59 356.55 340.93 342.59 5280303
20100721 346.95 357.86 345.60 349.84 4206063
20100722 350.38 358.67 345.24 357.50 2286459
20100723 358.49 358.49 352.63 356.05 2626681
20100726 357.77 361.73 353.89 361.37 1937914
20100727 364.07 375.52 361.28 370.83 4116624
20100728 372.73 374.17 368.49 370.92 2011263
20100729 372.01 376.51 367.68 367.68 1742059
20100730 365.70 367.59 360.83 361.37 1972313
20100802 365.61 373.27 363.26 373.18 2192581
20100803 371.55 373.36 368.49 371.28 3670651
20100804 368.94 371.82 362.09 363.53 2473992
20100805 362.54 367.59 358.49 360.47 3179182
20100806 362.99 363.17 348.48 351.10 2902765
20100809 356.60 358.13 351.82 354.07 3227896
20100810 352.36 354.25 348.12 350.38 1000693
20100811 349.21 350.47 342.99 343.35 2328071
20100812 343.26 344.43 337.58 342.63 1831497
20100813 343.44 351.55 343.35 351.46 2578522
20100816 353.08 353.53 347.04 353.26 2213332
20100817 353.62 365.25 353.35 364.98 1697561
20100818 363.35 364.80 359.66 361.89 2335950
20100819 361.28 364.71 358.22 360.47 2544233
20100820 358.76 363.71 357.59 359.21 4410685
20100823 359.66 365.52 356.87 361.37 1732737
20100824 359.66 365.52 358.62 360.56 3051238
20100825 361.19 361.19 353.71 357.05 2640885
20100826 359.30 363.62 358.58 361.82 1786223
20100827 361.64 367.14 359.12 365.61 2378339
20100831 359.12 370.92 358.67 369.48 2895552
20100901 371.73 385.16 370.11 383.45 2748078
20100902 386.15 390.57 383.45 386.51 2963464
20100903 390.30 396.70 386.78 395.26 3273725
20100906 396.52 397.60 387.51 389.22 2319860
20100907 389.31 389.31 377.14 377.95 4801619
20100908 378.22 391.83 377.41 391.20 3686298
20100909 388.32 395.08 385.25 394.35 1995394
20100910 394.35 410.21 391.92 409.58 4160123
20100913 410.76 424.72 410.67 419.23 5382194
20100914 419.05 420.13 412.38 412.74 2696590
20100915 411.75 412.38 404.45 409.76 3013066
20100916 410.67 410.67 393.54 394.35 4386051
20100917 398.32 399.04 388.95 389.94 3389463
20100920 391.20 396.16 390.57 395.71 2536688
20100921 394.35 397.87 389.58 389.58 1778899
20100922 391.47 391.47 384.35 386.69 1524787
20100923 391.11 391.11 382.10 387.69 1840375
20100924 387.42 391.92 385.25 388.86 2672177
20100927 390.66 395.26 388.14 389.94 1581712
20100928 389.76 395.62 383.27 391.65 2153743
20100929 391.92 398.41 389.85 394.53 3326323
20100930 396.43 396.43 375.61 388.86 5269342
20101001 392.46 396.43 388.50 393.27 2950703
20101004 393.72 394.71 389.40 389.49 1203429
20101005 390.93 401.92 389.67 400.39 1893527
20101006 402.46 407.15 399.76 405.08 1497600
20101007 407.60 417.24 407.42 411.48 5674701
20101008 410.94 412.02 404.99 409.94 1660498
20101011 413.64 419.41 411.84 415.98 1898077
20101012 413.46 415.08 406.97 412.38 1387965
20101013 416.34 432.74 416.25 431.57 3614059
20101014 433.74 434.01 427.16 430.67 2798346
20101015 432.47 432.47 425.81 429.50 2656198
20101018 426.08 437.25 426.08 434.64 1350126
20101019 435.99 435.99 428.51 429.05 1508475
20101020 429.68 429.68 424.45 427.34 1631869
20101021 424.36 428.06 422.02 424.45 2520487
20101022 422.65 424.99 419.77 421.21 2406191
20101025 422.65 429.23 421.30 423.19 1925597
20101026 421.03 424.27 413.19 415.53 2657086
20101027 412.56 416.16 407.87 408.23 2892334
20101028 409.22 412.65 406.52 408.32 1593253
20101029 406.70 414.90 406.70 411.12 3136682
20101101 413.19 419.50 412.92 416.43 1452770
20101102 415.53 422.47 414.99 419.41 1923599
20101103 421.57 424.45 413.28 414.90 1867561
20101104 421.57 435.45 419.41 433.74 2567647
20101105 435.27 440.76 434.19 437.52 2446916
20101108 437.43 440.95 433.38 434.01 1488945
20101109 432.02 444.91 432.02 440.13 1394956
20101110 439.95 451.94 437.97 445.18 3652453
20101111 441.94 442.75 421.30 426.80 2964906
20101112 424.63 428.24 416.43 423.19 3472133
20101115 421.66 433.38 420.76 430.13 1193109
20101116 428.60 428.60 419.05 419.86 2151857
20101117 422.02 436.53 415.17 425.35 5206535
20101118 427.52 429.95 422.11 429.50 2271256
20101119 430.94 430.94 423.64 428.06 1582933
20101122 428.87 432.20 415.35 416.61 1612450
20101123 414.54 416.61 405.89 405.89 1576386
20101124 407.87 416.07 400.03 413.10 3812133
20101125 411.84 421.66 411.84 421.66 3099286
20101126 420.31 430.67 418.51 428.87 3031153
20101129 429.95 435.45 425.63 426.89 3552916
20101130 426.80 434.19 424.81 428.06 4005103
20101201 432.11 450.14 431.30 448.51 3549254
20101202 450.59 476.27 450.59 474.02 3233777
20101203 472.67 477.62 463.20 467.26 4795627
20101206 468.16 475.82 466.36 475.82 2138763
20101207 469.51 471.77 464.11 467.71 6213109
20101208 464.11 470.41 464.11 470.41 2744194
20101209 474.47 480.33 471.77 472.22 1373096
20101210 472.67 476.27 471.31 472.22 1705329
20101213 474.02 478.07 472.67 478.52 1161039
20101214 476.27 481.23 474.92 479.43 1117541
20101215 477.62 485.73 476.72 484.83 1248259
20101216 485.73 490.69 481.68 486.18 1219408
20101217 489.79 492.49 481.23 483.93 2166726
20101220 483.03 487.54 481.23 484.83 1197436
20101221 487.99 491.14 483.03 483.03 1458429
20101222 480.33 486.18 479.88 484.38 1922822
20101223 484.38 486.63 475.37 479.88 986601
20101224 479.43 483.93 476.72 483.93 129054
20101229 486.18 486.63 479.43 481.23 452631
20101230 480.78 483.03 475.82 476.27 330346
20101231 476.27 482.13 474.92 482.13 467168
20110104 484.83 492.04 480.78 489.34 2319416
20110105 489.58 491.40 482.76 491.40 1656361
20110106 489.58 500.05 489.13 491.86 1319330
20110107 490.49 496.86 489.58 496.86 1056805
20110110 496.86 496.86 490.49 494.59 836367
20110111 496.41 500.05 491.86 499.14 1313177
20110112 499.59 501.87 495.50 498.68 1271309
20110113 497.77 508.69 496.41 508.69 1468999
20110114 508.24 520.07 507.78 519.16 1912952
20110117 518.70 522.34 515.06 518.25 1165046
20110118 516.88 523.25 514.15 517.34 1680646
20110119 519.61 519.61 508.69 509.15 1260540
20110120 507.78 508.69 496.41 496.41 1777568
20110121 498.68 506.42 490.95 503.69 3647334
20110124 503.23 510.51 498.68 499.14 1685481
20110125 500.96 501.87 494.59 495.95 3298875
20110126 498.68 504.14 495.95 500.96 1112739
20110127 500.05 509.15 496.86 508.69 2257785
20110128 508.24 510.51 502.78 505.51 1203287
20110131 502.78 504.14 488.22 488.22 2593936
20110201 488.22 500.50 480.48 498.68 2144379
20110202 498.68 502.32 485.49 495.95 2934592
20110203 494.59 499.59 491.40 491.86 1476362
20110204 492.31 495.95 489.58 494.13 1314385
20110207 494.13 507.33 491.40 506.42 2555255
20110208 505.05 509.15 501.41 504.60 1947677
20110209 501.87 502.78 496.86 500.96 2501958
20110210 500.50 501.87 490.95 498.23 3538654
20110211 495.50 498.68 487.76 492.31 1672295
20110214 495.04 495.04 485.94 485.94 1904820
20110215 486.40 489.13 481.85 484.12 1214496
20110216 483.21 495.04 481.85 495.04 1628669
20110217 495.50 506.87 492.77 502.78 2415915
20110218 504.60 505.05 492.31 494.13 1259551
20110221 491.86 494.59 480.94 483.67 1720866
20110222 480.94 482.30 475.02 475.93 2679539
20110223 472.29 476.39 465.92 468.65 4848973
20110224 465.47 466.38 460.01 463.65 77987520
20110225 467.29 475.93 466.83 473.66 92218504
20110228 474.11 477.30 469.56 473.66 1743942
20110301 459.55 476.39 459.55 463.19 659116
20110302 461.37 461.37 455.91 458.19 3837003
20110303 459.10 473.20 458.19 473.20 7134010
20110304 473.20 484.01 472.75 478.66 2376575
20110307 477.75 487.31 474.11 479.57 100439
20110308 480.03 480.03 470.47 480.03 1450868
20110309 480.03 484.12 476.39 479.12 899773
20110310 476.39 476.39 462.74 466.83 1712074
20110311 458.64 466.38 456.37 462.74 1218342
20110314 460.01 464.56 456.82 457.28 881641
20110315 451.36 454.91 438.44 450.54 2385256
20110316 451.45 456.82 445.45 451.55 3541840
20110317 458.19 458.19 449.36 453.00 2195367
20110318 453.91 461.83 452.91 457.28 2994592
20110321 461.37 468.20 455.91 461.83 1884601
20110322 464.56 469.11 462.74 466.38 2760528
20110323 462.74 472.29 462.74 471.38 2283828
20110324 469.56 480.94 465.47 477.75 2355696
20110325 481.85 487.76 478.21 484.12 1886359
20110328 485.49 485.94 481.85 482.30 1038893
20110329 483.67 489.58 482.76 488.22 1596691
20110330 490.95 495.04 487.76 488.67 1513505
20110331 488.67 490.49 479.76 480.48 3581840
20110401 484.58 484.58 476.39 482.76 2267015
20110404 480.48 483.67 477.75 479.12 1855480
20110405 480.03 493.22 477.30 492.77 2036028
20110406 492.77 497.77 491.86 492.77 1630427
20110407 492.77 498.68 491.40 491.40 2067676
20110408 490.95 491.40 469.88 472.29 5770944
20110411 470.47 472.75 465.01 467.74 3627224
20110412 467.29 469.56 460.92 463.65 1452186
20110413 464.56 469.11 463.19 463.19 4934796
20110414 460.46 464.56 455.00 456.37 2422728
20110415 456.82 468.20 454.82 464.10 3357007
20110418 465.01 465.01 450.82 453.27 1767898
20110419 454.73 460.92 453.91 457.73 1517131
20110420 460.46 465.92 458.64 465.47 891531
20110421 468.20 470.93 462.28 465.47 3967222
20110426 465.47 471.38 465.47 467.29 2420421
20110427 467.74 473.20 465.92 471.84 3692279
20110428 473.66 474.57 469.36 471.84 4015683
20110503 473.66 477.30 470.02 476.84 1665481
20110504 475.48 480.94 467.29 468.65 1887348
20110505 468.20 470.02 454.18 455.00 2111961
20110506 455.91 459.55 452.55 458.19 2143719
20110509 455.46 463.65 454.46 462.28 1238672
20110510 463.65 468.20 461.66 464.10 898015
20110511 466.83 468.20 461.83 463.65 1188342
20110512 459.10 459.10 439.44 453.82 5821383
20110513 454.82 459.55 447.76 448.45 1723613
20110516 447.54 451.36 444.99 447.72 4284912
20110517 445.90 453.00 444.63 446.36 2754264
20110518 452.91 455.00 442.26 444.90 3906563
20110519 442.81 446.18 431.07 431.07 4221066
20110520 431.80 435.44 424.43 425.34 4111726
20110523 431.07 432.44 423.15 423.24 5424903
20110524 425.52 428.70 421.15 426.70 3120305
20110525 425.06 433.80 424.43 433.25 4240077
20110526 435.71 441.72 434.16 437.26 3466346
20110527 439.44 443.72 436.44 439.62 1556581
20110531 442.63 444.99 438.81 440.72 1817458
20110601 441.17 442.90 435.35 436.53 2007567
20110602 434.16 434.16 428.52 429.07 2462728
20110603 430.34 431.16 423.70 429.52 1788557
20110606 427.52 431.98 425.25 428.34 1813722
20110607 427.34 432.89 425.61 428.89 1531526
20110608 428.52 430.43 424.79 425.97 2083170
20110609 424.88 428.34 422.43 427.61 1301858
20110610 426.70 435.44 420.61 421.70 2475365
20110613 421.52 425.81 415.87 419.70 2173499
20110614 421.88 429.43 420.79 425.88 1511197
20110615 426.34 426.34 414.05 415.51 1947457
20110616 414.42 417.24 408.32 414.69 2945252
20110617 414.69 417.69 409.50 411.96 2464706
20110620 410.50 410.50 402.94 403.41 1866689
20110621 404.77 409.87 404.77 409.87 2816132
20110622 410.41 412.60 406.23 407.32 2192620
20110623 406.41 406.41 396.58 397.86 2309652
20110624 404.95 404.95 388.03 390.12 2034709
20110627 390.12 398.31 389.12 391.94 2022072
20110628 394.03 397.76 391.21 397.22 1928336
20110629 400.22 436.80 400.13 435.71 7263679
20110630 435.98 437.90 425.61 430.43 3820080
20110701 430.52 454.09 429.43 452.46 3697663
20110704 451.91 455.91 445.27 453.91 1777568
20110705 454.28 457.40 447.45 449.00 1821854
20110706 448.91 450.27 434.59 437.08 4890401
20110707 441.63 449.36 439.72 446.45 3139096
20110708 444.08 453.00 442.54 445.08 2671627
20110711 443.08 446.27 432.25 436.80 1727789
20110712 431.53 437.44 423.34 437.44 2386685
20110713 432.25 442.63 424.52 438.71 4753589
20110714 436.62 443.90 434.07 438.81 2307345
20110715 436.80 441.72 432.71 437.35 3074921
20110718 435.44 436.80 419.70 423.06 2699319
20110719 425.25 431.93 421.97 429.34 1954270
20110720 432.89 438.43 429.04 437.59 2866387
20110721 438.90 448.20 430.17 443.79 4154355
20110722 449.89 455.15 443.04 444.82 1923382
20110725 441.91 445.85 437.02 441.25 1599926
20110726 441.53 443.97 434.02 440.03 1479934
20110727 441.34 441.81 425.47 429.79 2470957
20110728 425.28 427.44 422.00 425.10 2505028
20110729 424.72 425.19 415.70 420.59 2830400
20110801 426.04 428.01 412.60 414.86 2273668
20110802 411.57 415.05 405.28 406.22 5180940
20110803 404.53 409.04 395.04 399.55 4077803
20110804 404.15 405.75 383.39 384.24 2953905
20110805 374.10 391.38 364.42 377.29 3232112
20110808 373.81 387.40 366.86 370.81 4807975
20110809 365.17 375.88 348.08 375.88 5416877
20110810 382.45 391.57 366.11 367.52 3407894
20110811 380.11 393.26 369.02 390.72 3591342
20110812 393.35 404.06 386.12 403.78 2865322
20110815 405.84 407.64 398.42 404.34 2353308
20110816 401.62 417.49 401.62 417.49 3106264
20110817 408.57 408.57 394.57 401.99 5334469
20110818 398.89 400.68 375.04 377.57 3526714
20110819 377.85 390.91 363.86 384.62 4223135
20110822 382.64 408.28 382.27 399.17 130213
20110823 402.37 407.06 394.48 401.80 2464782
20110824 404.71 415.99 402.37 415.23 3454208
20110825 418.43 427.44 414.95 419.27 2725634
20110826 418.15 423.97 413.64 423.03 2050507
20110830 437.31 441.81 433.08 441.81 1384430
20110831 443.13 449.05 439.28 446.23 5156132
20110901 449.52 449.52 435.52 447.64 2243750
20110902 444.16 445.85 434.21 438.25 3190162
20110905 430.54 435.24 428.29 434.77 2193709
20110906 432.61 440.31 428.95 434.86 3144487
20110907 445.29 450.83 437.40 450.64 1704373
20110908 450.83 459.57 449.89 458.91 3504143
20110909 457.97 458.44 444.54 446.60 2771842
20110912 436.74 443.32 433.08 440.03 2512587
20110913 446.51 446.51 432.42 433.64 3270334
20110914 431.11 450.92 430.92 437.93 2723398
20110915 446.23 453.55 446.13 446.42 2906100
20110916 449.42 454.12 440.78 443.69 3609548
20110919 435.71 438.06 429.04 435.33 2801760
20110920 436.84 446.13 436.84 443.32 1191719
20110921 441.16 448.01 435.05 437.78 1907837
20110922 426.13 429.08 410.16 414.01 2167943
20110923 416.64 418.90 401.80 410.26 2152612
20110926 404.71 412.89 402.18 405.75 2249287
20110927 413.64 420.02 411.48 419.18 2224585
20110928 415.33 415.33 400.30 403.31 2575404
20110929 402.74 407.72 398.05 400.86 2152825
20110930 398.89 399.83 384.15 387.34 1966076
20111003 381.52 381.52 374.38 379.64 2032513
20111004 378.51 378.51 355.59 360.38 3073045
20111005 371.18 380.11 364.99 375.69 2020376
20111006 383.11 395.70 382.64 395.70 2050826
20111007 401.43 405.28 394.01 400.39 1613447
20111010 399.17 408.47 395.32 406.50 1025945
20111011 406.87 410.26 398.61 401.62 879549
20111012 401.24 410.16 395.04 407.53 780958
20111013 407.81 409.22 394.85 397.86 780958
20111014 398.99 408.47 396.54 405.56 748272
20111017 409.41 415.52 393.82 396.54 1407960
20111018 393.91 397.48 389.03 392.60 999328
20111019 396.17 400.58 390.72 393.16 1463112
20111020 389.59 390.34 380.39 381.99 2185404
20111021 384.15 403.12 382.27 402.74 2394192
20111024 405.65 405.65 398.14 401.24 1141998
20111025 396.36 397.29 382.45 385.84 2020482
20111026 386.87 387.43 375.04 380.11 1644430
20111027 391.19 402.63 382.27 395.70 3802046
20111028 400.49 407.16 393.07 406.31 2284741
20111031 401.52 401.52 379.54 379.54 2396428
20111101 373.06 374.75 348.27 364.05 3301211
20111102 368.37 372.87 351.37 351.55 3006502
20111103 348.36 354.28 336.34 346.01 4889531
20111104 349.86 350.80 323.38 329.11 4759744
20111107 329.76 341.88 324.41 340.66 5470219
20111108 342.44 348.08 340.10 341.41 2630875
20111109 346.86 346.86 331.74 338.31 3050261
20111110 330.05 343.20 329.76 336.34 1838312
20111111 335.31 348.17 334.74 347.99 2816985
20111114 349.49 348.04 339.43 341.03 1775921
20111115 338.12 346.81 334.93 344.70 3179622
20111116 333.43 332.86 326.29 328.64 7810537
20111117 333.33 333.33 316.33 320.47 3459212
20111118 321.22 327.42 314.64 323.57 2699442
20111121 319.81 311.78 307.82 307.41 2924200
20111122 310.89 312.73 295.76 296.42 5219269
20111123 293.32 297.74 295.26 292.66 2481391
20111124 293.60 309.57 300.18 301.21 4210572
20111125 304.59 312.11 299.52 307.88 3011186
20111128 313.23 319.88 308.63 317.93 2034856
20111129 319.15 324.60 311.54 323.38 3503823
20111130 319.34 336.62 319.34 333.71 4790940
20111201 335.40 337.09 321.50 323.38 5134199
20111202 330.61 348.17 330.61 346.58 5407827
20111205 349.39 352.31 344.42 346.01 3422161
20111206 344.89 350.24 343.01 344.23 3752431
20111207 341.97 342.16 321.22 329.11 4089728
20111208 331.74 336.06 319.71 319.81 2467337
20111209 315.58 321.97 315.58 320.94 2386313
20111212 321.69 321.69 309.38 309.48 1991416
20111213 310.70 314.64 307.03 310.79 2152612
20111214 311.45 313.05 301.21 302.53 2661539
20111215 309.85 309.85 301.68 309.48 2021547
20111216 312.48 319.62 309.10 314.45 2964659
20111219 312.11 315.50 306.75 307.88 1233562
20111220 309.66 316.05 306.66 315.86 1247084
20111221 319.43 322.16 311.17 313.14 1718214
20111222 315.39 322.98 315.11 320.47 2271858
20111223 327.23 327.23 319.43 323.66 673317
20111228 323.94 326.66 315.21 315.96 1178198
20111229 315.11 321.78 315.11 321.78 863472
20111230 324.97 325.82 319.34 325.82 491679
20120103 340.57 340.57 324.13 330.61 2653127
20120104 331.85 335.96 326.69 329.56 1792221
20120105 329.65 331.09 313.12 314.46 2817947
20120106 312.36 314.27 303.95 305.10 2890996
20120109 306.53 306.53 297.74 298.22 2531087
20120110 302.42 309.11 300.03 306.91 3736401
20120111 306.63 310.35 301.56 302.13 2406756
20120112 303.19 309.93 303.19 308.25 2255320
20120113 312.45 322.77 311.79 321.72 3196903
20120116 318.28 319.78 313.12 316.66 1670821
20120117 323.25 323.42 309.97 311.12 2042033
20120118 312.17 313.59 305.19 306.05 3431436
20120119 307.29 310.17 304.33 308.25 3523218
20120120 309.78 322.68 307.39 320.77 4702787
20120123 319.24 328.05 318.67 324.40 2161026
20120124 321.53 324.30 318.86 323.44 1638482
20120125 323.44 326.88 314.08 317.90 3076236
20120126 317.33 325.64 317.33 325.45 2130676
20120127 323.83 331.01 322.30 330.23 2754107
20120130 325.83 331.56 321.15 321.15 4630889
20120131 322.77 325.74 318.67 321.05 2732025
20120201 327.65 350.58 326.12 345.90 7362600
20120202 347.71 366.20 344.08 364.34 4015202
20120203 363.48 370.62 357.94 365.20 2959231
20120206 362.43 365.96 358.12 365.96 1975158
20120207 365.96 373.32 363.19 372.94 3527195
20120208 371.89 376.28 369.12 371.70 2079185
20120209 370.17 372.94 362.95 364.43 3371677
20120210 355.45 360.23 348.76 350.29 3576906
20120213 353.92 356.12 349.49 351.73 1951087
20120214 351.54 355.55 347.81 349.82 1909749
20120215 353.16 361.76 349.82 360.42 3795950
20120216 358.61 361.28 354.98 361.19 2073743
20120217 362.43 368.07 361.66 365.49 1794523
20120220 369.98 372.54 364.53 372.27 942839
20120221 373.32 381.35 369.50 378.19 2501783
20120222 380.39 381.83 375.14 377.53 1833769
20120223 375.81 377.72 369.72 372.65 1890178
20120224 375.61 379.91 372.27 377.43 2010636
20120227 374.66 375.52 366.44 370.26 2186352
20120228 373.32 376.00 367.49 370.84 1979868
20120229 369.79 372.56 365.68 367.68 3210613
20120301 369.31 381.35 364.43 379.63 2157154
20120302 380.30 388.83 377.43 386.70 2071755
20120305 384.02 390.14 375.61 383.07 3475495
20120306 381.92 383.83 363.48 363.67 3979724
20120307 365.49 379.53 363.86 376.86 4559305
20120308 381.54 384.60 374.09 380.01 2000275
20120309 381.83 383.35 376.38 378.19 1231373
20120312 379.72 381.54 376.76 377.33 903489
20120313 380.68 383.64 374.18 376.47 3007896
20120314 378.39 394.15 376.57 385.07 3024745
20120315 385.65 395.11 384.79 393.86 2132455
20120316 394.63 412.47 386.32 412.31 5896589
20120319 410.59 410.68 403.61 406.10 2555157
20120320 404.57 408.01 402.75 405.14 1739684
20120321 404.76 407.62 402.90 403.23 1500128
20120322 399.22 402.56 394.92 396.83 1517082
20120323 398.64 403.61 394.15 399.22 1139172
20120326 396.73 398.64 387.46 390.71 4316086
20120327 391.76 399.50 389.85 390.90 2317904
20120328 387.08 389.18 376.00 377.05 3555766
20120329 378.48 381.06 369.98 370.55 2595031
20120330 372.46 376.86 370.74 375.33 2195981
20120402 374.28 376.19 368.16 375.33 2158095
20120403 377.81 382.49 375.90 378.86 3783182
20120404 380.11 380.11 364.15 365.58 2358720
20120405 366.63 370.26 357.68 361.76 2159875
20120410 357.84 358.32 345.52 345.52 2425280
20120411 344.27 352.20 344.27 350.58 2484201
20120412 352.30 362.81 347.81 359.47 2620567
20120413 361.19 363.00 353.73 355.84 2324916
20120416 352.20 354.69 347.81 352.78 2165945
20120417 353.26 360.99 352.70 360.99 1901899
20120418 361.19 363.10 354.31 357.46 1353611
20120419 361.28 363.48 355.74 359.75 1824978
20120420 362.24 365.77 359.37 362.71 1524722
20120423 361.09 361.38 346.95 348.76 1360309
20120424 352.97 357.13 348.38 350.87 1572654
20120425 353.83 357.27 350.29 356.03 1411694
20120426 358.70 359.47 346.95 352.59 1492802
20120427 350.20 366.92 347.81 365.87 1740312
20120430 367.40 367.87 360.71 362.81 2067883
20120501 364.63 366.92 361.95 366.92 354363
20120502 367.87 368.73 356.22 359.75 1340215
20120503 361.57 364.34 356.41 358.32 1522734
20120504 358.99 358.99 343.13 346.09 2163433
20120508 345.52 348.76 333.67 334.53 2504190
20120509 336.44 336.53 325.07 330.42 2339463
20120510 332.71 334.24 324.49 331.66 2931602
20120511 330.42 335.48 328.51 334.05 2248204
20120514 332.71 332.71 326.31 329.27 1624772
20120516 317.71 322.68 313.12 321.53 3609768
20120517 330.42 333.28 324.11 326.79 3808090
20120518 325.07 329.58 321.72 323.35 2302101
20120521 324.78 330.61 323.44 328.32 1846328
20120522 334.05 334.57 326.31 332.90 1910586
20120523 330.13 330.13 319.24 320.00 3763507
20120524 321.05 329.84 319.62 323.92 2760491
20120525 325.55 328.13 321.82 326.02 1680344
20120528 331.18 333.38 326.88 328.41 1250421
20120529 328.51 336.06 328.51 335.86 1559468
20120530 334.34 335.77 326.98 328.89 1428649
20120531 328.89 331.28 321.25 325.26 2092372
20120601 328.41 328.70 315.99 319.62 1514256
20120606 321.15 328.75 320.96 325.74 2247052
20120607 325.83 329.27 320.19 324.78 3253522
20120608 323.44 323.44 316.56 320.29 1869561
20120611 325.74 331.18 321.53 322.30 2480015
20120612 321.63 333.00 321.63 331.09 2806749
20120613 332.33 338.54 330.13 338.35 2595554
20120614 336.92 342.46 327.65 334.43 2940498
20120615 334.72 349.45 333.86 349.24 10185360
20120618 358.80 358.80 342.08 346.09 2642021
20120619 345.23 353.26 343.89 352.01 1817757
20120620 352.97 360.33 352.49 359.85 3010408
20120621 358.61 363.77 356.31 358.03 1907342
20120622 356.60 358.89 354.50 355.45 1342831
20120625 351.44 355.96 340.93 341.12 2744374
20120626 343.32 344.94 338.54 343.70 3343839
20120627 345.00 346.20 330.50 345.50 2169500
20120628 346.60 347.70 328.32 330.90 3491300
20120629 340.50 340.90 334.20 337.50 1907300
20120702 340.30 343.80 337.50 339.80 1335300
20120703 338.30 340.50 334.20 334.80 2038500
20120704 336.00 336.10 321.37 331.00 2547600
20120705 331.80 331.80 323.40 325.90 2101000
20120706 320.00 324.43 313.50 313.60 2222000
20120709 314.20 315.20 307.00 309.70 2167200
20120710 309.00 330.13 307.40 311.10 2982600
20120711 305.20 317.90 303.60 314.80 3530200
20120712 316.90 316.90 307.90 309.90 1955300
20120713 309.30 312.60 307.90 309.90 2632900
20120716 311.20 314.40 310.20 312.50 1902200
20120717 311.90 314.10 307.40 308.40 1584300
20120718 311.50 311.90 304.70 311.10 1537200
20120719 314.10 319.00 312.60 318.80 1869000
20120720 317.60 317.80 313.00 313.40 2434200
20120723 308.60 312.28 304.20 307.20 2219000
20120724 307.80 308.50 299.97 301.10 1919500
20120725 299.90 307.10 299.70 305.70 1229200
20120726 304.20 315.70 301.70 314.90 1586500
20120727 317.80 318.50 311.20 317.20 1775100
20120731 322.30 323.30 318.04 318.40 1399200
20120801 318.60 323.90 316.80 323.60 1742300
20120802 322.50 327.80 317.00 317.90 2247100
20120803 319.40 331.40 317.90 328.20 1869800
20120806 328.30 336.80 328.30 333.90 966600
20120807 332.00 336.20 326.50 336.20 957200
20120808 334.80 335.00 325.30 327.80 1857200
20120809 329.50 333.70 327.00 330.90 1626000
20120810 331.00 338.50 328.30 337.20 1415900
20120813 337.60 340.18 330.40 332.50 1041900
20120814 334.10 338.90 334.10 338.00 932300
20120815 338.20 339.10 333.20 333.20 1895000
20120816 334.10 336.70 328.40 335.70 1631100
20120817 336.40 340.60 335.20 339.70 870700
20120820 340.80 341.40 331.90 333.70 684200
20120821 336.80 339.10 333.36 336.70 707000
20120822 334.40 334.40 325.50 328.00 1109400
20120823 331.70 333.01 326.30 327.00 2137700
20120824 328.20 329.00 322.10 326.80 1237900
20120828 327.20 328.50 324.00 324.60 974900
20120829 324.00 325.60 322.30 323.90 977900
20120830 323.00 325.90 317.80 319.20 1810300
20120831 319.20 321.30 316.30 317.70 1628600
20120903 316.10 319.70 314.90 316.90 1076500
20120905 310.30 314.80 309.00 314.30 1348300
20120906 316.20 324.73 312.90 324.70 2084100
20120907 326.40 347.30 324.80 344.90 4523800
20120910 343.30 346.20 339.60 343.40 1862200
20120911 341.70 343.00 338.20 338.20 1662100
20120912 328.30 340.50 323.77 338.40 3092900
20120913 338.40 338.60 328.90 338.00 3477400
20120914 343.00 357.40 342.50 350.80 4793700
20120917 348.70 356.70 347.10 350.30 2178000
20120918 348.00 352.10 337.00 338.10 2400400
20120919 338.70 344.80 338.40 344.00 1826000
20120920 341.90 346.10 338.70 341.00 1285800
20120921 343.10 344.40 336.80 341.50 16456700
20120924 340.20 342.10 337.60 340.00 1047800
20120925 339.00 344.40 335.30 344.20 2949800
20120927 330.10 335.00 327.00 330.00 3256100
20120928 331.10 332.40 320.20 321.10 3125500
20121001 320.50 335.40 320.00 333.00 2659800
20121002 330.00 332.70 327.50 329.00 1390900
20121003 326.70 335.60 324.90 335.00 1781400
20121004 334.20 335.30 329.60 333.90 1537100
20121005 333.20 337.20 326.80 335.00 2255400
20121009 328.00 329.20 323.60 324.60 1860600
20121010 322.60 326.30 322.60 323.00 1345200
20121015 317.50 321.10 316.20 317.80 1640400
20121016 319.00 319.70 315.30 318.00 2488500
20121017 317.30 330.30 316.00 329.40 3367000
20121018 329.30 336.40 329.20 332.20 2773200
20121022 324.80 329.80 322.00 323.70 1594500
20121023 323.50 324.55 316.20 317.50 1294900
20121024 317.60 318.96 314.90 316.10 1404300
20121025 315.50 323.00 315.40 320.60 1264300
20121026 319.90 325.10 317.30 324.20 1025100
20121029 322.00 325.09 317.20 322.10 679500
20121030 322.10 325.70 320.80 324.70 733700
20121031 324.00 330.00 322.40 325.10 1660600
20121101 323.40 336.80 323.40 335.90 1261500
20121102 334.60 337.80 330.40 331.60 1275200
20121105 328.30 330.80 326.50 326.80 1209800