20050801 454.21 462.96 448.52 455.08 13865957
20050802 452.89 466.90 449.83 466.90 22521424
20050803 468.21 468.21 459.46 463.40 12060225
20050804 464.71 464.71 459.46 459.90 12990229
20050805 457.71 473.46 457.71 461.21 10709383
20050808 459.46 462.52 459.02 459.46 6425242
20050809 457.71 459.90 450.71 457.27 13495509
20050810 458.58 459.46 456.39 458.15 17117714
20050811 456.83 457.27 450.71 450.71 8463960
20050812 453.33 453.33 446.33 447.21 10205131
20050815 448.96 457.27 446.33 452.89 19200652
20050816 453.33 456.83 448.96 452.89 10672704
20050817 449.83 450.71 446.33 448.08 12158036
20050818 449.83 451.58 446.33 448.96 21715742
20050819 451.58 452.02 447.21 452.02 13849160
20050822 453.33 453.33 448.08 448.08 9641347
20050823 448.52 451.14 446.77 450.27 11011843
20050824 450.71 459.02 448.08 455.52 19909438
20050825 453.33 461.65 452.46 459.90 16050934
20050826 459.90 462.96 458.15 459.46 12268074
20050829 459.46 459.46 459.46 459.46 0
20050830 460.77 464.27 452.46 453.77 10135772
20050831 456.39 459.90 454.64 458.58 10261464
20050901 459.02 462.96 455.96 461.21 15592274
20050902 462.96 471.71 460.33 470.40 21835834
20050905 469.96 480.90 469.96 480.46 26581150
20050906 486.59 495.34 482.21 490.96 28908844
20050907 486.15 492.28 478.27 481.34 20081522
20050908 484.40 485.71 473.02 476.09 15002323
20050909 475.65 477.84 471.71 476.09 6357025
20050912 480.46 489.65 472.15 478.71 23122916
20050913 480.02 480.02 474.77 477.40 17781708
20050914 476.09 481.34 476.09 480.46 20483736
20050915 478.71 482.21 477.40 479.59 17073608
20050916 477.40 481.34 476.09 479.15 18642810
20050919 475.65 481.77 473.90 480.02 8931075
20050920 482.21 483.09 475.21 478.27 7673474
20050921 473.02 478.71 473.02 476.52 23910202
20050922 477.40 477.40 473.46 475.21 15759787
20050923 480.46 481.34 469.96 480.46 8564056
20050926 479.59 483.96 476.09 479.15 6032284
20050927 479.15 479.15 472.15 475.65 20915314
20050928 478.71 480.46 474.77 476.09 10167652
20050929 473.02 476.52 466.46 469.52 12082964
20050930 474.34 474.34 462.52 465.15 19423584
20051003 468.21 472.15 464.71 468.21 13870299
20051004 470.40 474.34 464.71 470.40 15982375
20051005 469.96 473.46 465.15 466.90 8805727
20051006 463.83 466.02 458.15 460.77 11060977
20051007 461.21 466.02 461.21 465.15 10573979
20051010 466.02 467.33 462.96 464.27 8473329
20051011 462.96 466.46 461.21 463.40 14283139
20051012 459.90 465.15 455.08 458.15 23428348
20051013 456.83 457.27 447.21 449.83 21352492
20051014 452.46 452.46 441.95 448.52 18653780
20051017 450.27 456.39 446.33 453.33 16747952
20051018 454.21 454.21 446.77 451.14 11353153
20051019 451.14 451.14 438.89 440.64 13781629
20051020 449.39 450.27 438.45 441.52 12674058
20051021 438.02 455.52 437.58 443.27 15112475
20051024 446.33 451.14 442.83 449.83 11455192
20051025 452.46 457.27 448.08 448.52 13262409
20051026 448.52 448.52 438.89 440.64 16046021
20051027 439.33 441.52 435.39 441.52 13136603
20051028 442.39 452.46 439.33 450.27 17840668
20051031 452.46 455.08 450.27 452.02 17608596
20051101 451.14 456.39 448.52 452.02 13656852
20051102 449.83 453.77 443.70 453.77 10183878
20051103 456.83 459.90 447.21 450.71 11360009
20051104 447.21 456.83 447.21 455.52 6299436
20051107 461.21 465.58 456.39 460.33 9547421
20051108 462.96 462.96 449.83 452.89 22197598
20051109 457.71 461.21 455.08 459.02 24188324
20051110 462.96 465.15 458.58 461.65 18832490
20051111 465.58 468.21 461.65 462.52 16829652
20051114 466.90 470.83 462.08 469.52 20764370
20051115 470.40 470.83 464.27 465.58 17863636
20051116 467.33 468.65 461.65 467.33 7281430
20051117 469.52 474.34 469.08 470.83 14534065
20051118 471.71 483.09 471.71 476.96 22773266
20051121 480.90 484.40 476.96 478.27 6003489
20051122 477.40 479.15 474.34 479.15 11581340
20051123 479.15 487.03 476.96 483.52 6989026
20051124 485.71 485.71 478.71 480.02 8489212
20051125 481.77 486.15 481.77 485.27 4674243
20051128 485.71 488.78 480.02 481.34 18337150
20051129 481.34 485.71 477.40 481.34 29705500
20051130 477.40 477.40 469.08 469.08 11682922
20051201 471.27 479.59 468.65 477.84 11796159
20051202 477.84 480.90 473.90 476.52 8075116
20051205 475.21 480.02 473.90 474.77 4984587
20051206 473.90 478.27 470.83 475.65 7843843
20051207 475.21 475.65 470.83 473.90 15549768
20051208 471.71 480.02 468.21 479.59 12690512
20051209 478.71 480.90 474.34 476.52 8187095
20051212 478.71 487.03 476.96 483.09 10202732
20051213 483.52 490.96 483.09 487.90 11835009
20051214 490.09 490.09 483.09 484.84 11094799
20051215 486.15 489.65 477.40 479.59 18368574
20051216 478.27 490.09 478.27 486.59 15906618
20051219 486.59 490.09 485.27 488.34 13386615
20051220 488.34 494.90 487.03 491.84 17810046
20051221 493.59 502.34 493.59 501.03 16732412
20051222 500.15 501.90 495.78 501.90 8702202
20051223 500.59 501.90 492.28 493.15 4067152
20051226 493.15 493.15 493.15 493.15 0
20051227 493.15 493.15 493.15 493.15 0
20051228 504.97 504.97 496.21 498.84 5275735
20051229 497.09 499.28 496.65 497.96 2245310
20051230 501.90 502.78 492.71 497.53 1652388
20060102 497.53 497.53 497.53 497.53 0
20060103 503.65 505.84 497.53 497.96 20398950
20060104 500.59 500.59 496.21 497.96 11235003
20060105 500.15 500.15 493.15 494.90 19750610
20060106 497.53 497.96 490.53 492.71 12596929
20060109 494.46 494.46 484.84 485.27 25746214
20060110 486.15 491.84 479.59 484.84 36843072
20060111 489.21 490.53 484.40 487.90 13246183
20060112 489.65 491.40 486.15 488.78 11925507
20060113 488.78 490.09 480.02 482.21 12494547
20060116 482.21 489.21 481.77 487.90 12208542
20060117 488.34 494.46 486.59 493.59 16883356
20060118 490.53 500.59 490.09 498.40 14911825
20060119 500.59 502.78 496.65 499.72 11771820
20060120 498.84 501.47 493.15 495.34 7507789
20060123 490.09 496.65 486.15 491.84 8229716
20060124 496.21 496.21 491.84 491.84 6756496
20060125 495.34 497.96 490.09 497.09 7242237
20060126 499.72 502.34 493.15 494.03 13931317
20060127 495.34 495.78 490.09 493.59 7175963
20060130 497.09 507.15 494.46 505.40 12954121
20060131 505.40 505.84 500.59 503.65 9331346
20060201 504.97 508.47 499.72 505.84 10117719
20060202 509.34 516.34 505.84 508.90 10224899
20060203 512.40 518.09 510.65 515.47 17206040
20060206 515.03 522.47 508.03 509.34 15821719
20060207 509.34 511.53 504.97 509.34 10801024
20060208 511.09 526.84 502.78 517.22 34287532
20060209 516.34 520.72 511.09 518.97 19518766
20060210 518.97 518.97 508.47 511.97 21113336
20060213 514.59 515.03 508.47 514.16 15887421
20060214 516.34 516.34 507.15 509.78 21806926
20060215 511.97 516.34 510.65 513.72 25247562
20060216 515.91 516.34 507.15 514.59 14316504
20060217 517.22 517.66 504.09 506.28 18594932
20060220 504.97 508.47 503.22 506.72 10242496
20060221 503.65 518.09 503.65 512.84 43378120
20060222 513.72 531.66 510.22 523.78 31326694
20060223 525.53 525.53 520.72 522.91 8575825
20060224 522.91 541.72 522.47 536.91 44448444
20060227 539.97 549.16 532.97 533.85 14667755
20060228 532.53 534.28 524.66 525.09 24705830
20060301 525.97 526.84 520.72 524.22 10450344
20060302 522.03 530.78 522.03 524.66 17235750
20060303 522.91 524.66 517.66 518.09 8480071
20060306 520.72 524.22 519.41 522.03 8799899
20060307 519.41 521.16 513.72 519.84 15937355
20060308 519.84 524.66 514.16 516.34 14590169
20060309 517.22 522.47 515.91 518.09 10077611
20060310 515.47 522.91 512.84 522.91 7140084
20060313 525.09 529.47 521.16 527.72 9451210
20060314 525.53 527.28 519.84 523.34 6757982
20060315 522.47 539.10 522.03 528.16 20217154
20060316 529.47 529.47 522.47 525.09 8104253
20060317 525.09 530.35 522.91 523.78 15835887
20060320 525.09 525.53 519.41 522.47 10997560
20060321 524.22 524.22 516.78 521.59 11753652
20060322 520.72 521.59 515.03 516.34 9549478
20060323 518.97 518.97 508.90 511.53 14174930
20060324 514.16 514.59 507.15 512.40 10396525
20060327 514.16 514.16 508.03 509.78 8525320
20060328 509.78 512.84 496.65 498.84 28046828
20060329 498.84 505.40 494.03 500.59 31455242
20060330 507.59 510.22 502.78 504.97 22303978
20060331 501.90 508.03 497.09 501.03 14361068
20060403 512.40 512.40 501.03 503.65 12409762
20060404 503.65 507.15 501.90 503.65 11190211
20060405 505.40 505.40 494.46 500.59 15425561
20060406 500.59 509.34 498.84 506.28 12959606
20060407 504.97 508.90 494.90 496.65 15289243
20060410 498.40 498.40 492.71 497.09 10317454
20060411 499.28 499.28 490.53 491.40 14067064
20060412 493.15 493.15 484.84 487.90 8496411
20060413 487.90 490.53 483.96 487.03 10143428
20060414 487.03 487.03 487.03 487.03 0
20060417 487.03 487.03 487.03 487.03 0
20060418 492.28 494.46 485.27 489.21 10126403
20060419 495.34 504.09 495.34 499.28 21063860
20060420 498.40 504.53 496.21 499.72 14483103
20060421 501.47 513.28 498.84 504.97 20895204
20060424 501.03 506.28 499.72 504.53 7872866
20060425 506.72 508.47 501.90 505.40 7577377
20060426 508.03 509.78 501.90 503.22 7157795
20060427 504.97 506.28 494.46 503.22 12415818
20060428 503.22 507.59 500.59 503.65 12411591
20060501 503.65 503.65 503.65 503.65 0
20060502 501.47 506.28 498.84 504.97 8751222
20060503 506.72 507.15 499.72 500.15 9464008
20060504 498.84 505.84 498.40 503.65 6295894
20060505 502.34 503.22 492.28 496.21 13472542
20060508 499.72 501.90 494.90 498.84 17552378
20060509 500.59 500.59 492.28 497.96 21573252
20060510 498.84 506.72 497.96 499.72 20317136
20060511 498.40 500.59 484.40 487.46 13081641
20060512 487.46 487.46 478.71 483.09 22241476
20060515 481.77 493.86 472.22 490.53 14424028
20060516 490.53 499.72 488.34 497.09 13262523
20060517 495.78 499.28 488.78 489.21 22399162
20060518 491.40 499.08 483.66 497.96 21920618
20060519 494.46 503.74 494.46 498.40 13142316
20060522 497.09 504.53 489.85 498.40 8270395
20060523 498.40 511.63 494.60 511.09 18036176
20060524 508.90 513.72 502.78 508.03 13826193
20060525 506.72 522.15 509.27 517.66 17373096
20060526 521.59 528.60 516.78 528.60 16190681
20060529 528.60 528.60 528.60 528.60 0
20060530 528.60 528.60 519.84 520.28 21965526
20060531 516.78 534.79 515.56 530.78 16535076
20060601 529.03 533.50 521.36 532.10 15475381
20060602 534.28 537.78 527.72 530.78 23499648
20060605 530.78 538.42 526.30 534.72 8854975
20060606 532.53 539.86 527.65 538.22 24262026
20060607 529.47 538.22 521.27 524.66 20903202
20060608 514.59 527.81 512.84 520.28 18877854
20060609 520.28 536.81 514.27 520.28 19034510
20060612 520.28 522.91 515.47 516.78 9469721
20060613 512.40 513.53 505.05 511.09 17693838
20060614 511.53 516.34 506.28 514.59 13110893
20060615 514.59 524.66 514.32 523.34 44901504
20060616 527.72 530.35 523.78 525.09 36843644
20060619 531.66 534.72 523.55 525.09 13938172
20060620 523.34 529.47 521.16 528.60 13040049
20060621 530.78 534.52 523.62 532.53 9663629
20060622 535.60 536.87 525.79 527.28 21715512
20060623 525.97 539.10 522.87 525.09 14295479
20060626 522.47 522.45 506.66 522.03 29296888
20060627 524.22 524.52 514.59 514.59 19180542
20060628 513.72 521.42 512.57 512.84 17526896
20060629 514.59 516.78 512.84 513.72 16335112
20060630 510.22 515.03 504.53 511.97 28562278
20060703 512.40 516.78 511.97 515.47 13415752
20060704 516.34 517.66 511.09 515.03 8844805
20060705 514.59 516.78 510.22 513.72 14352612
20060706 513.72 520.72 513.72 519.84 24409198
20060707 519.84 525.09 517.66 522.91 13795113
20060710 525.09 525.09 520.72 523.78 6567845
20060711 522.91 525.97 516.78 518.53 13299773
20060712 519.84 522.91 512.40 514.59 9239934
20060713 513.28 519.84 510.22 516.34 18214316
20060714 512.84 519.41 511.97 514.59 9131496
20060717 514.59 516.78 509.34 514.59 8035351
20060718 511.97 520.72 511.97 519.84 12771754
20060719 523.78 524.66 513.28 521.16 13591035
20060720 521.16 523.78 513.72 517.22 7893548
20060721 516.34 522.47 513.72 519.41 10264206
20060724 521.59 529.91 520.72 526.84 11277167
20060725 528.16 530.78 524.66 526.84 16696761
20060726 526.41 527.28 522.91 524.22 11097885
20060727 526.84 530.78 523.34 527.72 13705414
20060728 523.78 537.78 523.78 536.03 13267436
20060731 538.22 538.22 531.66 533.41 10103892
20060801 535.60 536.47 526.84 527.72 9232050
20060802 529.91 533.85 526.41 530.35 16304489
20060803 530.35 530.35 530.35 530.35 0
20060804 529.03 534.72 525.09 533.85 10880895
20060807 530.35 537.35 528.60 534.28 7951938
20060808 535.60 538.66 532.97 537.35 14463792
20060809 539.10 543.91 537.78 542.60 14311477
20060810 535.60 548.72 535.16 545.66 17633164
20060811 544.79 550.04 541.72 549.60 9661686
20060814 551.35 559.66 549.16 557.91 19946460
20060815 553.97 560.98 550.91 559.23 15070883
20060816 560.10 560.10 548.72 552.66 14082261
20060817 555.29 556.16 547.85 550.91 8556743
20060818 549.60 555.73 546.54 552.22 10167652
20060821 553.10 558.35 550.91 555.73 9503429
20060822 558.79 561.41 550.04 552.66 11779247
20060823 555.73 558.35 550.91 552.66 9321519
20060824 555.73 560.10 551.79 558.79 10289916
20060825 557.91 561.85 554.41 556.60 8979867
20060828 556.60 556.60 556.60 556.60 0
20060829 559.23 565.79 557.91 563.16 11293164
20060830 564.91 564.91 560.10 561.41 12208770
20060831 560.10 563.60 557.04 558.35 10551926
20060901 561.41 567.54 558.35 562.73 8749394
20060904 564.91 565.35 560.98 564.04 5581165
20060905 565.79 565.79 560.10 564.91 13913720
20060906 563.16 563.60 559.66 560.98 8976896
20060907 560.54 560.54 553.54 555.29 20751572
20060908 557.04 560.98 554.85 559.23 8956785
20060911 559.66 561.85 554.41 557.91 7229668
20060912 557.04 565.35 556.16 564.48 13561555
20060913 562.73 565.79 558.79 563.60 9804289
20060914 565.79 568.85 563.16 564.48 18357946
20060915 566.23 569.73 564.04 568.41 11942418
20060918 567.54 569.73 563.60 567.10 8275879
20060919 565.35 568.85 562.73 566.23 8657410
20060920 567.98 571.48 564.48 569.73 15510460
20060921 571.48 572.79 567.54 571.04 9330089
20060922 568.41 569.73 566.23 567.54 10689958
20060925 567.10 570.60 565.35 568.85 18695944
20060926 570.60 579.35 567.10 578.04 20180704
20060927 579.35 586.36 578.04 584.61 14676325
20060928 582.86 589.42 580.23 588.11 14401632
20060929 587.23 590.73 584.17 584.17 12484149
20061002 584.61 595.11 584.61 593.36 16236387
20061003 592.92 594.23 586.36 592.48 16222104
20061004 594.67 594.67 589.42 591.61 11332928
20061005 592.48 593.79 586.79 590.73 17556378
20061006 592.48 606.05 589.42 599.92 25245048
20061009 600.36 602.55 592.04 595.11 12680342
20061011 596.86 598.17 593.36 595.54 13589321
20061012 597.73 600.80 594.67 598.61 8350266
20061013 599.92 602.98 596.86 599.48 9366197
20061016 599.48 603.86 597.73 600.36 8375062
20061017 601.23 607.36 599.48 599.92 16582838
20061018 601.23 603.42 588.54 590.29 74226728
20061019 589.86 591.61 587.67 589.86 5858830
20061020 588.98 592.92 565.79 592.04 9251932
20061023 591.61 592.92 586.36 586.79 6950518
20061024 585.04 590.29 583.29 588.98 7069583
20061025 587.67 592.04 587.67 588.98 5705829
20061026 591.17 592.04 584.61 585.48 4803363
20061027 587.67 591.17 582.86 589.42 7031190
20061030 613.49 623.99 583.73 588.11 9918097
20061031 586.36 589.42 580.67 586.36 17220324
20061101 588.54 588.54 581.98 585.48 19612236
20061102 585.48 588.54 580.23 586.36 36076236
20061103 588.11 588.98 581.54 581.54 13036621
20061106 585.92 587.67 581.54 586.36 9057681
20061107 584.61 588.98 581.98 588.11 17637734
20061108 588.11 607.80 588.11 600.80 23697784
20061109 602.98 604.30 598.17 602.11 69795640
20061110 602.98 604.30 599.05 600.36 17982700
20061113 601.67 610.42 600.80 604.30 10564609
20061114 603.86 609.11 601.67 608.23 13568411
20061115 611.30 613.92 607.80 611.74 14635075
20061116 626.61 654.18 626.61 653.31 34170296
20061117 652.87 652.87 629.24 632.74 18548884
20061120 626.61 636.24 626.61 633.61 17694752
20061121 630.99 642.37 630.99 632.74 21374774
20061122 631.86 636.24 625.30 627.93 29083098
20061123 631.43 632.74 616.99 624.86 11876944
20061124 626.18 634.93 619.17 631.43 6598011
20061127 625.30 635.36 622.67 622.67 14689237
20061128 624.86 624.86 615.67 616.99 17587800
20061129 611.74 621.36 606.48 614.36 20457454
20061130 612.17 614.36 600.36 601.67 27641416
20061201 607.36 616.99 605.61 613.92 31838030
20061204 617.42 623.11 614.80 620.05 16459204
20061205 619.61 628.80 619.17 626.18 13290632
20061206 630.55 633.61 623.99 627.49 11034696
20061207 625.74 636.24 624.86 634.05 8815553
20061208 633.18 635.36 625.74 629.24 10781942
20061211 633.61 637.99 625.74 631.43 7832645
20061212 629.68 633.61 625.30 626.18 10480739
20061213 626.18 651.55 626.18 648.49 30424000
20061214 648.49 654.18 648.49 654.18 13213046
20061215 651.99 655.49 647.18 652.43 16082700
20061218 649.37 657.24 649.37 654.62 11268711
20061219 655.06 661.62 651.99 655.93 8623931
20061220 656.37 658.56 645.43 646.74 8229374
20061221 648.05 649.37 640.62 643.24 5321212
20061222 644.99 648.93 640.18 648.49 3627803
20061227 658.56 658.99 644.55 648.93 4023275
20061228 652.87 655.49 646.30 652.43 3179084
20061229 652.43 652.87 641.93 644.99 4171248
20070102 643.68 655.93 643.68 654.62 12713593
20070103 659.43 659.87 650.24 651.55 24148560
20070104 649.37 649.37 641.49 644.99 17688354
20070105 643.24 643.24 627.49 630.11 16031509
20070108 631.43 638.87 623.99 630.55 16924034
20070109 630.55 637.55 627.93 630.11 21451790
20070110 626.18 631.43 620.49 627.49 10815307
20070111 629.24 641.49 621.80 639.74 14133223
20070112 640.62 642.37 634.93 640.18 17967618
20070115 640.18 647.18 637.99 644.12 9539766
20070116 645.43 651.55 640.62 644.55 14922909
20070117 649.37 659.43 644.12 648.05 17849124
20070118 647.18 654.18 646.74 648.05 12887619
20070119 648.05 651.55 639.30 644.99 15580962
20070122 645.43 649.80 645.43 646.30 10579235
20070123 646.74 651.12 644.55 648.49 8429680
20070124 648.49 664.24 645.87 659.43 17338588
20070125 656.81 662.06 653.31 654.62 10523931
20070126 656.37 659.43 649.80 657.24 15664947
20070129 658.99 666.00 656.81 663.81 10497993
20070130 665.12 674.31 664.24 674.31 23726808
20070131 672.56 684.37 669.06 672.12 24642072
20070201 678.25 683.06 672.56 681.31 16622946
20070202 679.12 683.50 676.93 680.00 13743122
20070205 677.37 680.87 673.00 679.12 8080829
20070206 679.56 683.94 678.25 681.31 20579032
20070207 679.12 687.00 677.81 686.12 16718128
20070208 687.00 690.94 683.94 687.87 17431714
20070209 688.31 696.19 685.69 696.19 17355500
20070212 693.12 699.25 693.12 697.50 16765891
20070213 701.44 701.44 690.94 693.12 11885971
20070214 692.25 695.31 688.75 695.31 14542064
20070215 697.50 698.38 690.94 695.75 7837673
20070216 695.75 697.50 690.50 692.25 10363960
20070220 690.06 690.06 682.19 684.81 11885171
20070221 687.87 691.37 676.50 678.25 12276186
20070222 682.62 694.44 674.75 687.44 46635364
20070223 694.00 694.00 680.00 684.81 8056148
20070226 687.44 698.38 687.44 692.69 7358331
20070227 691.37 692.69 679.56 682.62 13793856
20070228 678.25 684.81 665.12 667.75 20165278
20070301 669.50 680.00 648.93 656.81 15610328
20070302 656.37 664.24 652.87 662.49 11375206
20070305 651.99 660.31 650.68 658.99 13663022
20070306 659.43 662.06 651.12 658.12 25148266
20070307 667.75 669.06 651.12 666.00 8593079
20070308 666.00 675.62 664.24 674.75 11344240
20070309 675.18 679.12 670.37 676.06 7904861
20070312 679.56 682.62 669.93 670.81 7291257
20070313 673.00 673.43 666.43 669.06 15583933
20070314 664.24 667.31 655.06 655.06 12806377
20070315 659.87 666.87 653.74 662.49 31264076
20070316 659.87 670.37 659.87 667.75 28883934
20070319 670.81 676.50 663.81 675.62 24972412
20070320 673.87 681.31 669.50 680.00 9883475
20070321 676.93 688.31 676.93 687.00 8915421
20070322 695.31 695.31 683.06 687.00 7707868
20070323 684.81 690.94 682.19 685.69 8433222
20070326 686.12 686.12 674.75 677.37 7845557
20070327 682.19 689.62 678.25 682.62 13037306
20070328 683.50 690.94 680.87 690.06 11568086
20070329 690.50 691.81 682.62 689.19 15814863
20070330 691.81 701.00 687.44 697.94 15251536
20070402 699.69 702.31 694.00 699.25 11363208
20070403 700.13 717.63 700.13 714.13 19602866
20070404 717.19 717.63 704.94 705.38 10348420
20070405 705.38 712.82 704.06 709.75 8436079
20070410 708.44 715.00 707.13 711.94 8716714
20070411 715.44 715.44 707.57 714.57 10468170
20070412 714.57 716.75 700.56 705.81 11390403
20070413 705.81 710.63 700.56 702.31 12753472
20070416 702.31 705.81 696.63 699.69 20700954
20070417 695.75 700.13 687.44 687.87 20727006
20070418 684.81 693.12 683.06 688.75 11235346
20070419 682.19 689.62 678.25 687.44 7961193
20070420 692.25 694.44 685.69 688.75 12970347
20070423 689.19 692.69 683.50 690.06 8444077
20070424 694.44 694.44 683.50 687.44 7018620
20070426 693.12 694.44 685.25 687.00 12433530
20070427 688.31 691.37 681.75 682.62 13130889
20070430 679.56 689.62 678.25 688.31 11380348
20070501 685.25 688.31 679.56 680.44 7706953
20070502 684.37 687.87 673.43 678.25 87969160
20070503 676.93 689.19 676.50 687.87 30412344
20070504 686.56 694.44 683.50 685.25 7707296
20070508 683.06 687.00 676.06 679.12 12438671
20070509 678.25 684.37 676.93 678.25 14799731
20070510 683.50 683.50 669.50 671.25 30199584
20070511 669.93 674.75 665.56 672.12 33768652
20070514 672.12 679.12 672.12 676.50 18412452
20070515 673.87 678.68 669.50 673.87 20099690
20070516 672.56 676.06 667.75 674.31 28212742
20070517 674.75 677.37 661.18 664.24 41968320
20070518 661.62 670.81 660.74 669.06 37529120
20070521 671.25 677.81 667.75 673.43 23917858
20070522 674.75 678.25 669.93 673.87 31700798
20070523 670.81 689.62 669.93 678.68 26905206
20070524 682.19 687.44 678.68 682.19 58880468
20070525 679.12 683.50 676.06 676.06 15077738
20070529 678.25 682.62 673.87 678.25 44496092
20070530 671.68 683.06 671.25 683.06 29545872
20070531 683.50 689.19 681.31 685.25 13613088
20070604 691.37 692.25 681.31 683.94 12513515
20070605 682.62 687.00 678.68 680.87 14464135
20070606 669.93 670.81 648.93 648.93 27411172
20070607 648.93 651.99 639.30 644.12 31218256
20070608 643.68 643.68 627.49 630.11 30823584
20070611 632.74 637.11 630.11 636.24 38180428
20070612 637.99 643.24 634.49 637.99 107978592
20070613 635.36 640.18 631.86 634.49 11772392
20070614 639.30 640.18 632.74 638.87 30198670
20070615 638.87 651.12 638.87 648.93 28112760
20070618 653.74 654.62 641.93 642.80 10317568
20070619 645.43 653.31 642.37 648.93 17911170
20070620 648.49 652.43 644.12 648.05 70464320
20070621 645.43 651.99 636.68 641.05 58932344
20070622 633.61 635.80 626.18 629.68 25053654
20070625 627.93 636.24 624.86 632.74 37772276
20070626 630.11 635.80 627.93 630.55 23940484
20070627 628.36 641.93 627.93 636.24 23672188
20070628 638.87 650.24 637.11 648.49 22341686
20070629 651.12 652.87 641.49 645.87 32262068
20070702 646.30 647.18 641.93 643.24 13434606
20070703 646.30 653.31 646.30 649.37 15817719
20070704 646.74 649.80 643.68 644.99 15280102
20070705 644.99 644.99 630.99 631.86 23943568
20070706 630.11 636.24 625.74 632.30 16301289
20070709 630.55 639.74 629.68 634.93 11865061
20070710 634.93 637.11 626.18 626.18 20568406
20070711 622.24 627.05 618.74 618.74 22822284
20070712 617.42 618.74 612.17 616.11 29884668
20070713 618.74 622.24 613.05 616.11 25127584
20070716 619.17 623.55 614.80 622.24 15644608
20070717 617.86 621.80 611.74 613.49 35353052
20070718 606.48 621.36 606.48 613.49 22153492
20070719 614.80 630.99 614.36 629.68 33380152
20070720 625.74 636.24 625.74 628.36 26536700
20070723 626.61 632.30 623.11 625.74 22481546
20070724 621.80 624.86 609.98 610.86 21993978
20070725 608.23 615.67 599.48 600.80 18742334
20070726 599.48 615.67 599.48 601.23 24080686
20070727 595.98 621.36 595.11 613.49 37803468
20070730 611.30 611.30 599.48 600.36 21364376
20070731 602.55 615.67 599.48 614.80 28097448
20070801 606.92 623.99 603.86 612.17 28528798
20070802 615.24 631.86 613.05 627.49 18450958
20070803 624.43 629.68 619.61 623.11 14312048
20070806 620.05 631.43 617.86 625.30 15088479
20070807 630.11 639.74 625.74 638.87 13639369
20070808 640.62 642.80 626.18 627.05 27155674
20070809 627.49 645.87 624.43 640.18 31001382
20070810 629.24 651.55 627.05 627.93 28363914
20070813 627.05 639.74 621.80 636.68 18282074
20070815 628.36 637.55 625.30 628.80 9957976
20070816 613.05 625.30 609.55 610.42 27768936
20070817 611.74 626.18 602.55 622.24 32888128
20070820 620.92 630.99 620.92 625.74 12970004
20070821 629.68 632.74 616.11 620.05 11805757
20070822 621.80 631.86 621.80 629.24 16209306
20070823 632.30 634.93 625.74 627.49 15406708
20070824 627.05 641.05 625.30 638.87 8849947
20070828 637.11 639.74 631.86 635.36 11764622
20070829 635.36 638.43 629.24 633.18 12531340
20070830 636.24 641.49 632.74 640.62 7307254
20070831 643.68 651.12 639.30 649.80 12210941
20070903 655.06 655.06 643.24 646.74 6664856
20070904 644.99 653.74 640.62 652.87 6882873
20070905 651.12 652.87 635.80 637.11 11820726
20070906 640.62 644.12 629.68 638.43 11076517
20070907 635.80 641.93 627.93 631.43 8464417
20070910 634.05 638.87 628.80 628.80 8931761
20070911 636.24 644.12 633.18 642.37 10450573
20070912 644.55 646.74 639.74 644.12 4247806
20070913 650.68 658.56 641.49 655.49 13116035
20070914 650.68 659.43 648.05 651.55 11181869
20070917 651.99 657.68 648.49 650.24 11911452
20070918 651.12 669.06 648.49 667.31 14341300
20070919 677.81 687.44 671.25 680.87 21948500
20070920 680.44 683.50 674.31 680.44 11750795
20070921 680.00 684.37 660.74 664.24 26606974
20070924 662.49 668.18 660.31 666.00 7211843
20070925 667.31 683.94 667.31 682.62 24854376
20070926 686.12 695.75 683.06 691.81 20551266
20070927 692.25 695.31 684.37 686.56 12259847
20070928 688.75 689.62 678.25 686.12 10194276
20071001 680.44 690.50 679.12 688.75 6790319
20071002 689.62 691.37 676.06 678.25 11415884
20071003 677.81 682.19 671.68 677.37 7687186
20071004 673.87 683.50 673.87 676.93 11408457
20071005 677.81 681.75 671.25 675.62 14829326
20071008 674.31 676.93 666.43 666.43 9347572
20071009 664.24 676.50 663.81 675.18 10184678
20071010 679.56 680.00 665.56 670.81 10438689
20071011 670.37 679.56 668.18 678.25 7266347
20071012 677.37 683.94 676.93 683.06 12774954
20071015 684.37 685.25 678.25 678.25 6752611
20071016 676.93 686.56 676.06 682.62 8495725
20071017 685.69 689.19 680.44 689.19 6570244
20071018 689.19 694.00 684.81 687.44 12327149
20071019 689.19 692.69 682.19 685.25 8880113
20071022 673.43 686.12 673.00 681.75 8108824
20071023 687.00 695.75 678.68 691.37 12940181
20071024 693.56 694.88 683.50 688.75 7986903
20071025 694.44 699.69 689.62 698.81 9762811
20071026 696.63 704.06 694.00 700.56 8821267
20071029 702.31 704.94 692.25 695.75 11382290
20071030 690.50 702.75 690.06 701.00 8684263
20071031 700.56 706.69 694.44 701.44 9025116
20071101 694.44 701.00 690.94 694.88 6419300
20071102 691.81 700.56 689.19 695.75 8578567
20071105 694.00 700.56 688.75 695.31 5603676
20071106 699.69 699.69 687.00 690.06 7800765
20071107 690.94 699.25 686.12 691.81 6819685
20071108 697.06 697.06 685.25 688.75 11950188
20071109 690.06 698.38 687.00 691.37 10913118
20071112 687.00 691.37 681.31 687.87 9425500
20071113 682.19 688.31 677.81 683.50 11254656
20071114 683.06 686.12 676.50 682.62 13057646
20071115 679.12 687.00 677.37 683.50 8890511
20071116 682.62 700.56 681.31 695.31 11745425
20071119 694.44 703.19 689.62 690.06 11651956
20071120 690.94 695.31 683.50 686.12 10094637
20071121 680.44 687.00 671.25 675.62 7177792
20071122 680.87 703.63 678.68 698.38 8031466
20071123 698.81 706.69 693.12 701.88 7410321
20071126 709.75 717.63 704.50 713.25 12477750
20071127 709.75 716.32 702.75 709.75 6614693
20071128 706.25 713.25 695.75 709.75 12723991
20071129 715.44 721.57 706.69 720.69 7418663
20071130 721.13 725.94 715.00 718.94 12193916
20071203 717.63 723.76 711.07 713.69 9701679
20071204 715.88 721.57 706.25 709.75 13039477
20071205 713.25 723.32 707.13 719.82 8129963
20071206 719.82 726.82 714.13 724.63 6653429
20071207 729.01 732.51 723.76 730.32 7888406
20071210 727.69 743.01 725.94 735.13 9240277
20071211 740.82 740.82 729.88 735.13 7606172
20071212 727.26 743.45 727.26 735.13 12151523
20071213 728.13 734.26 717.63 718.07 10163196
20071214 719.38 739.07 718.94 736.88 7187733
20071217 730.76 741.70 727.26 734.26 9085905
20071218 731.19 736.45 722.01 723.76 10748005
20071219 727.69 728.13 714.57 722.44 6772379
20071220 725.51 728.13 719.82 722.88 6143578
20071221 732.51 741.70 726.38 730.32 15632953
20071224 723.32 734.26 715.00 719.38 2112191
20071227 717.19 740.82 717.19 739.95 4665559
20071228 736.45 741.70 733.38 735.13 3496284
20071231 739.51 739.51 724.63 729.88 1609881
20080102 726.82 738.63 722.88 725.07 4504217
20080103 721.57 739.95 721.57 733.38 10830619
20080104 737.76 742.13 729.44 732.51 5775302
20080107 733.38 750.89 733.38 749.57 7284630
20080108 752.20 758.32 736.01 738.20 8262510
20080109 737.32 755.26 737.32 749.14 10194505
20080110 751.32 757.89 744.32 755.26 8636043
20080111 754.82 755.26 725.94 731.63 14003189
20080114 730.32 747.38 726.82 741.26 11056978
20080115 736.01 747.38 711.50 717.63 14132995
20080116 719.38 726.82 704.94 707.57 15054771
20080117 714.13 725.07 705.81 722.88 12618982
20080118 720.25 738.63 718.07 732.51 12272416
20080121 725.07 733.38 690.50 694.88 13277377
20080122 682.62 721.13 664.24 683.50 25742330
20080123 695.31 695.31 654.18 654.62 23111490
20080124 673.87 676.50 657.24 673.43 16208392
20080125 677.37 688.31 666.87 680.87 14472933
20080128 676.06 682.62 669.93 678.25 9384822
20080129 681.31 692.69 671.68 692.69 10615800
20080130 690.50 696.19 684.81 690.50 9628435
20080131 684.37 695.75 666.43 677.37 22132010
20080201 681.75 687.00 674.31 687.00 12739303
20080204 689.19 691.81 684.81 689.62 6185856
20080205 689.62 691.37 671.25 674.31 7816191
20080206 669.50 689.62 667.31 685.25 9201427
20080207 680.87 689.19 671.25 671.25 10839188
20080208 678.25 680.00 671.25 680.00 7120316
20080211 675.62 684.81 671.25 673.00 5643668
20080212 676.06 687.44 670.81 684.81 10810508
20080213 680.87 692.69 676.50 689.19 7786596
20080214 690.94 694.88 683.50 691.81 9231136
20080215 691.81 695.31 673.00 678.68 8192694
20080218 679.12 693.12 679.12 691.81 7124544
20080219 687.00 692.25 679.56 686.12 7009022
20080220 677.81 682.62 668.18 679.12 11256942
20080221 680.87 685.25 665.12 666.43 8290848
20080222 661.62 676.06 654.18 667.31 9506400
20080225 669.93 675.62 665.56 671.68 6847223
20080226 674.31 674.75 657.24 664.24 12395479
20080227 667.31 673.43 658.56 671.25 8423624
20080228 667.31 668.62 645.87 645.87 17071664
20080229 643.68 648.49 637.99 641.93 14512926
20080303 634.49 638.87 622.67 624.43 9589471
20080304 625.30 634.49 621.80 633.61 13256581
20080305 642.37 644.99 631.86 633.61 7838016
20080306 637.55 644.99 633.61 636.24 6958288
20080307 633.18 637.11 623.99 627.49 9448011
20080310 628.36 634.93 621.80 627.05 7885207
20080311 627.05 636.68 624.86 627.05 11111254
20080312 630.11 630.99 619.61 621.80 9244619
20080313 613.49 631.86 611.30 631.43 12113816
20080314 633.18 635.80 622.67 630.99 9659858
20080318 631.43 641.49 623.99 641.05 8797499
20080319 646.30 647.62 631.86 642.80 10497764
20080320 637.55 647.18 629.24 629.24 13924004
20080325 640.62 646.74 627.93 634.05 12310352
20080326 626.61 637.99 625.30 625.30 8416997
20080327 623.99 633.18 614.36 618.30 13731353
20080328 619.61 622.24 606.48 607.80 13121520
20080331 602.11 615.24 598.61 605.17 12805691
20080401 606.05 628.36 606.05 626.18 10363731
20080402 626.61 634.05 621.80 629.68 9057795
20080403 634.05 638.87 630.11 637.11 7934684
20080404 638.87 641.05 629.68 637.11 6013316
20080407 642.80 642.80 634.93 636.24 4769197
20080408 630.55 642.37 630.55 638.87 4252833
20080409 639.74 639.74 627.05 627.05 6663142
20080410 628.80 639.74 623.55 636.68 6979656
20080411 638.43 643.68 631.43 632.74 6264242
20080414 631.43 638.43 629.68 633.61 5345436
20080415 633.61 637.11 628.80 634.49 6699364
20080416 638.87 639.74 631.43 634.05 7805450
20080417 638.87 638.87 624.86 627.49 8106196
20080418 629.68 634.49 620.92 623.11 8943644
20080421 622.67 624.86 610.42 613.92 7742490
20080422 609.98 617.86 607.36 614.80 5962697
20080423 613.49 618.30 602.11 612.61 13475170
20080424 614.36 629.68 611.30 627.93 9245876
20080425 635.80 635.80 616.99 621.80 10961566
20080428 623.99 626.18 614.80 618.30 3967856
20080429 616.55 620.92 606.48 608.67 7195846
20080430 608.67 616.11 605.17 613.05 7253549
20080501 611.74 622.67 605.17 621.36 2911247
20080502 629.68 629.68 619.17 623.99 7332849
20080506 620.92 626.18 614.36 618.74 5308986
20080507 616.99 620.49 613.05 616.11 6731586
20080508 612.61 622.24 612.17 620.92 5650067
20080509 619.17 619.61 612.17 616.11 4140968
20080512 615.67 628.36 615.67 623.99 5048347
20080513 626.18 629.24 614.80 621.80 7027762
20080514 624.86 634.05 620.49 634.05 10355276
20080515 630.11 634.49 623.99 626.61 13254981
20080516 629.24 647.62 629.24 636.68 13591606
20080519 635.36 648.05 631.43 646.30 14456479
20080520 646.74 647.18 634.05 634.05 8443049
20080521 634.93 641.93 630.99 635.36 33765340
20080522 633.61 646.74 630.11 642.37 13655481
20080523 643.24 649.37 636.68 639.74 8158301
20080527 640.62 644.12 635.80 640.62 7687643
20080528 644.99 659.43 640.18 655.93 11978640
20080529 658.56 659.87 645.87 653.31 9725675
20080530 657.68 657.68 641.93 652.87 9733902
20080602 650.24 652.87 640.62 641.05 6463521
20080603 642.80 657.24 640.18 655.06 7496820
20080604 643.68 644.12 626.18 630.11 8417225
20080605 631.86 635.36 622.67 625.74 5962925
20080606 625.30 637.11 613.92 615.67 6452894
20080610 615.67 620.49 610.42 615.67 10147085
20080611 603.86 616.99 603.86 613.05 12558078
20080612 613.49 614.80 606.05 609.11 11351439
20080613 602.98 614.36 595.98 612.61 12761013
20080616 609.55 614.80 599.48 604.30 9445497
20080617 603.42 616.99 602.98 608.67 9215824
20080618 607.80 613.92 601.67 606.92 6442839
20080619 600.80 613.92 600.80 606.05 32185626
20080620 606.05 610.86 588.54 588.54 10888779
20080623 590.73 606.48 588.98 603.86 15041859
20080624 602.11 606.05 583.29 585.48 33925084
20080625 588.54 591.61 576.29 582.42 11070004
20080626 581.10 583.29 569.73 569.73 13980679
20080627 569.73 575.85 558.79 562.29 18933158
20080630 564.48 578.92 561.41 578.04 6942177
20080701 572.35 577.60 560.10 560.98 10419607
20080702 563.16 573.67 560.98 567.54 12470666
20080703 565.35 580.67 563.16 578.92 11268368
20080704 578.48 580.67 571.48 571.48 7111518
20080707 580.23 586.79 571.04 586.79 7028561
20080708 575.42 599.48 574.10 597.30 10152798
20080709 600.36 604.73 589.42 594.23 8513208
20080710 585.04 590.73 578.92 579.79 7738948
20080711 579.79 586.36 563.60 564.04 8056605
20080714 572.35 581.10 567.10 575.85 7451914
20080715 574.10 576.73 563.16 567.98 6614693
20080716 572.35 578.92 569.29 572.35 9138238
20080717 576.29 579.79 565.35 572.35 12742845
20080718 576.29 584.61 572.35 584.61 12208084
20080721 580.23 588.98 573.67 582.86 9996712
20080722 591.17 604.30 584.61 601.23 9678826
20080723 603.42 609.11 599.05 603.86 8706087
20080724 609.55 611.74 592.92 597.73 7330450
20080725 596.42 607.36 585.48 590.29 8039579
20080728 590.73 592.04 581.54 581.54 5593392
20080729 577.60 595.98 575.85 589.86 3674766
20080730 590.73 596.42 587.67 590.29 6610694
20080731 590.29 592.48 581.54 584.61 6867676
20080801 582.42 586.36 567.98 571.92 11536320
20080804 579.35 580.67 570.60 577.17 5600476
20080805 577.60 589.42 574.10 588.98 8604506
20080806 588.98 591.17 579.35 588.98 9655402
20080807 587.67 595.11 584.17 593.36 6297950
20080808 586.36 604.73 586.36 602.11 9216738
20080811 593.36 608.23 593.36 607.36 6915553
20080812 603.86 613.49 602.11 612.17 5655895
20080813 609.55 621.36 607.80 614.36 7953195
20080814 620.49 622.24 609.55 610.86 6753297
20080815 615.67 621.36 612.61 621.36 6693079
20080818 618.30 623.11 612.17 619.61 4873864
20080819 616.99 625.30 612.61 621.36 5616588
20080820 620.92 632.74 614.80 624.86 6872818
20080821 621.80 624.43 611.74 619.61 6057422
20080822 618.30 636.24 615.67 634.93 6512426
20080826 629.68 641.93 621.36 637.99 6223221
20080827 634.93 642.80 630.11 640.18 6654115
20080828 636.68 641.49 627.49 637.99 5566082
20080829 637.99 641.93 620.92 625.30 10066185
20080901 621.80 634.93 620.92 630.11 3876673
20080902 629.24 639.74 628.80 637.99 6655600
20080903 634.05 637.55 613.92 613.92 7198017
20080904 612.61 627.93 610.42 610.42 4887005
20080905 606.05 612.17 594.67 597.30 9625122
20080908 605.61 612.17 584.17 604.73 4543867
20080909 607.80 619.17 605.17 614.80 9679512
20080910 611.74 622.24 607.80 616.55 6693993
20080911 616.55 623.11 611.74 616.55 6348227
20080912 625.30 630.11 616.11 627.49 6897728
20080915 630.11 637.99 609.98 628.36 10359961
20080916 623.99 644.99 623.99 632.30 14542178
20080917 622.24 642.37 616.99 631.43 12161921
20080918 637.55 640.18 622.24 625.30 13516420
20080919 594.23 634.49 574.98 629.68 10636825
20080922 638.43 638.87 616.11 616.11 9194228
20080923 618.30 623.11 606.48 619.17 7358216
20080924 634.49 634.93 618.30 627.93 11087715
20080925 632.30 632.74 613.49 630.55 7663190
20080926 629.24 630.11 618.74 622.67 4929968
20080929 615.67 631.43 611.30 616.99 3744925
20080930 611.74 631.43 597.30 624.86 14179272
20081001 630.11 630.55 614.36 630.55 11760165
20081002 627.05 634.05 622.67 630.99 7825789
20081003 631.43 639.30 617.86 634.49 6657885
20081006 626.18 631.43 609.98 609.98 5010297
20081007 612.61 623.99 609.98 620.05 6055937
20081008 610.86 620.49 578.04 581.98 9119384
20081009 589.86 589.86 521.16 533.85 13169397
20081010 481.34 537.35 465.15 486.15 20635822
20081013 511.97 569.73 511.97 566.66 17297566
20081014 580.23 601.23 571.48 593.36 8856917
20081015 585.48 593.36 550.04 553.97 17195986
20081016 559.66 571.92 529.91 557.04 10868669
20081017 581.10 581.98 548.72 578.04 17755770
20081020 595.54 620.05 582.86 620.05 12483692
20081021 625.74 631.86 594.23 600.36 9738701
20081022 592.04 605.61 563.16 564.91 13073300
20081023 564.91 583.29 556.60 576.29 11907453
20081024 565.79 566.23 532.97 556.16 17823530
20081027 552.66 578.48 532.97 556.60 11242887
20081028 577.60 577.60 535.60 551.79 12436500
20081029 572.35 604.73 572.35 596.86 15952095
20081030 611.30 611.74 589.86 602.98 12324521
20081031 602.98 620.92 597.30 615.67 11462276
20081103 624.86 624.86 600.36 616.55 8050092
20081104 618.74 643.24 606.92 643.24 10976421
20081105 646.74 647.62 630.55 637.99 7769685
20081106 630.99 644.99 607.80 610.86 11918194
20081107 616.55 636.68 612.17 630.11 8536975
20081110 646.30 651.12 618.74 623.99 7964278
20081111 615.24 620.05 595.98 601.67 9038027
20081112 604.73 623.55 596.42 616.11 14489273
20081113 603.86 639.30 603.86 634.05 13503508
20081114 647.62 655.06 623.55 637.55 13790313
20081117 628.36 646.74 628.36 634.49 12362457
20081118 637.99 642.37 628.36 640.18 14279140
20081119 640.18 645.87 602.11 603.86 20530812
20081120 587.23 610.86 579.79 595.11 27201152
20081121 581.98 585.92 545.22 552.22 24194266
20081124 567.98 602.98 553.10 600.80 22445438
20081125 599.48 612.61 581.54 589.86 14890115
20081126 578.48 585.92 558.79 564.48 10302599
20081127 574.54 582.86 568.41 578.04 7126829
20081128 578.04 593.79 575.42 592.04 7791395
20081201 583.73 595.98 537.35 538.66 12192316
20081202 530.35 550.04 526.84 536.03 17397892
20081203 525.09 540.85 519.41 536.03 12186717
20081204 542.60 544.35 520.28 528.60 11154674
20081205 523.34 537.78 516.78 535.16 13974966
20081208 558.35 571.92 542.60 557.91 11996694
20081209 557.04 573.23 546.54 561.85 9261301
20081210 562.73 573.23 560.54 567.10 15269932
20081211 574.54 586.79 571.48 581.98 10347277
20081212 568.85 577.60 561.85 569.29 7219613
20081215 568.41 577.60 552.66 557.91 7483679
20081216 561.41 579.35 560.98 569.73 8119108
20081217 583.73 583.73 562.73 573.23 9358084
20081218 571.04 592.92 571.04 592.48 8946273
20081219 586.36 606.92 573.23 588.11 11069775
20081222 581.54 593.79 573.67 588.11 6297493
20081223 592.48 600.36 586.79 589.42 5154842
20081224 581.98 591.61 578.04 586.36 833564
20081229 590.73 597.73 578.48 582.42 3809827
20081230 586.36 601.23 580.23 597.73 4427088
20081231 601.67 608.23 595.98 598.61 2607416
20090102 603.42 604.73 595.54 604.30 2001468
20090105 612.61 619.17 607.80 616.99 5303501
20090106 612.61 627.49 612.61 622.24 7315138
20090107 623.11 625.30 579.35 583.29 13290632
20090108 586.79 602.55 581.10 599.92 6982170
20090109 602.98 602.98 585.04 591.17 8482585
20090112 592.92 599.48 585.04 589.86 4128170
20090113 588.11 597.30 568.85 574.10 8896796
20090114 581.10 581.10 544.35 552.22 11284137
20090115 553.10 565.79 546.97 559.23 10708583
20090116 570.60 571.04 550.04 550.91 7612228
20090119 560.10 574.98 552.22 560.98 8034666
20090120 553.97 569.73 549.60 564.48 10367616
20090121 558.35 564.48 549.60 554.85 12691426
20090122 559.23 564.04 543.91 546.97 6364795
20090123 547.85 561.41 538.22 560.54 10451715
20090126 556.16 570.60 548.29 567.10 6854307
20090127 564.48 575.85 560.10 575.85 7230925
20090128 582.42 582.42 566.23 575.42 6751240
20090129 574.54 577.17 557.91 564.48 8786301
20090130 563.60 580.67 561.41 567.10 10351619
20090202 567.10 570.60 551.79 557.04 4905744
20090203 556.60 573.23 549.60 569.73 5175753
20090204 569.29 569.29 552.66 562.29 8415397
20090205 564.04 575.85 559.66 570.17 9149436
20090206 573.23 582.86 568.41 578.04 8915535
20090209 573.67 583.29 571.48 580.23 6510483
20090210 575.85 584.61 570.60 574.10 3953116
20090211 573.67 578.04 564.04 571.48 6526938
20090212 568.41 570.60 557.48 564.91 5879854
20090213 567.10 569.73 561.85 564.91 5547686
20090216 567.98 567.98 551.79 561.85 2592675
20090217 562.29 566.66 553.10 557.04 7709582
20090218 561.41 561.41 551.35 557.48 6065307
20090219 559.23 559.23 549.60 557.48 6374737
20090220 553.10 560.98 545.66 553.10 6712161
20090223 555.29 557.91 540.85 548.29 6093873
20090224 545.22 553.97 534.72 541.72 5552599
20090225 541.29 546.10 533.41 543.04 7072896
20090226 545.22 555.29 534.72 545.66 9145894
20090227 540.85 548.29 533.85 548.29 10589519
20090302 541.29 544.35 521.59 522.47 10006539
20090303 524.66 525.97 492.28 492.71 11024755
20090304 498.40 498.84 479.15 493.59 11738912
20090305 489.21 505.84 488.78 496.21 7254692
20090306 497.09 511.53 495.34 499.28 9013689
20090309 500.15 504.09 483.52 493.59 8459389
20090310 490.09 504.09 480.02 503.22 8982038
20090311 497.96 511.09 486.15 491.40 9046826
20090312 494.03 497.53 480.46 484.84 11159131
20090313 489.65 494.90 481.77 484.84 9668542
20090316 490.09 509.78 490.09 508.90 7915602
20090317 506.28 522.03 504.53 520.72 8010213
20090318 523.34 526.84 499.28 506.28 8077058
20090319 508.90 508.90 475.65 480.02 17225008
20090320 478.71 489.65 465.58 481.34 24044922
20090323 489.65 490.09 465.15 473.90 12196544
20090324 476.09 480.46 456.83 467.33 15449900
20090325 469.52 490.09 469.08 483.96 9771267
20090326 488.34 488.34 466.46 472.15 9265187
20090327 473.90 478.27 463.83 466.46 9778580
20090330 459.46 464.27 450.71 450.71 6304235
20090331 456.83 468.65 451.58 468.65 8937246
20090401 462.08 477.40 462.08 477.40 6886187
20090402 484.84 485.71 469.52 476.52 13568868
20090403 476.96 477.84 455.96 459.90 10901120
20090406 464.27 468.21 455.52 459.90 11122680
20090407 462.52 475.65 461.65 470.40 8623931
20090408 471.71 471.71 463.40 467.33 6438839
20090409 468.21 472.15 457.71 458.58 9550964
20090414 463.40 463.83 447.21 451.14 7739862
20090415 447.64 461.21 447.21 457.27 10571922
20090416 462.08 467.33 452.46 466.02 8915078
20090417 468.21 473.90 462.52 472.59 8094312
20090420 469.96 475.21 462.96 466.46 1465222
20090421 468.65 474.77 465.58 472.15 1546007
20090422 474.77 477.40 465.58 473.90 1304108
20090423 469.52 473.02 466.02 467.77 1514927
20090424 468.65 469.52 462.52 468.21 3311860
20090427 467.33 488.78 466.46 488.34 6746784
20090428 483.09 483.09 472.15 477.40 1567375
20090429 480.02 494.03 474.34 492.28 1612966
20090430 492.28 497.09 487.03 494.03 3268439
20090501 503.22 504.09 494.90 496.21 1826871
20090505 498.84 501.90 487.46 494.46 1512642
20090506 491.84 496.65 482.21 487.03 1933823
20090507 487.03 496.65 479.59 486.59 2626269
20090508 494.46 502.78 491.40 498.40 2111048
20090511 503.65 512.84 501.03 510.22 1547835
20090512 510.65 514.59 507.59 511.09 3506568
20090513 515.03 517.22 508.03 510.22 7658848
20090514 511.97 519.41 502.78 511.53 3366136
20090515 511.53 517.22 507.15 512.84 1755569
20090518 508.47 524.66 506.72 523.78 1842525
20090519 523.34 528.16 512.84 526.84 1763682
20090520 527.28 536.47 524.22 529.03 1445911
20090521 529.03 529.03 511.53 514.59 1392320
20090522 518.53 521.59 513.72 516.34 994792
20090526 516.78 533.85 507.15 532.10 1513670
20090527 533.85 539.97 530.78 539.10 1623593
20090528 532.53 539.97 525.09 528.60 3887756
20090529 532.10 539.10 521.16 523.78 2747276
20090601 532.10 533.85 521.16 528.16 2298329
20090602 532.53 532.53 521.16 525.09 1577201
20090603 529.19 533.29 510.08 510.53 2676907
20090604 510.53 516.90 503.71 508.71 2164404
20090605 512.81 546.03 501.43 503.25 2013861
20090608 503.25 509.62 497.34 502.34 4183760
20090609 503.71 508.26 499.16 502.80 3865093
20090610 505.53 509.62 493.24 494.15 2194073
20090611 493.70 496.88 486.87 493.70 3497858
20090612 493.70 494.61 485.51 487.78 3020627
20090615 486.42 488.69 479.14 479.59 2154624
20090616 481.87 495.52 480.96 495.52 4863948
20090617 494.15 495.97 486.87 493.24 3336986
20090618 493.24 495.06 487.33 493.70 2537793
20090619 495.06 509.17 495.06 506.44 12798080
20090622 505.07 510.53 500.98 500.48 3114139
20090623 500.52 504.16 489.60 491.88 6139162
20090624 492.79 493.24 485.96 490.06 3894433
20090625 488.69 494.15 488.69 492.79 2169349
20090626 493.24 502.34 492.79 498.45 2815362
20090629 497.79 505.53 493.70 503.71 2060233
20090630 505.98 505.98 497.34 498.25 3797404
20090701 502.34 505.07 499.61 505.07 1902548
20090702 506.89 510.53 496.88 498.25 1997489
20090703 500.52 501.43 495.52 496.88 1143243
20090706 496.43 505.07 495.97 498.99 3380830
20090707 505.53 505.53 493.24 493.70 2951180
20090708 491.42 494.61 485.96 490.28 3647521
20090709 485.96 491.42 481.87 489.18 1821233
20090710 488.69 496.88 487.78 492.64 1524654
20090713 495.06 498.70 490.97 497.79 1365211
20090714 498.25 500.07 495.06 496.43 2077265
20090715 500.52 505.53 496.88 505.53 2587021
20090716 506.44 507.80 501.43 506.89 1916723
20090717 509.17 509.62 500.52 503.91 2438677
20090720 505.07 518.72 502.80 515.54 7880070
20090721 519.18 519.63 508.26 511.90 3939595
20090722 513.72 524.64 510.99 522.82 2626910
20090723 518.72 518.72 513.26 518.27 1081158
20090724 519.18 521.00 510.53 512.35 2247587
20090727 516.90 518.72 508.71 513.72 2097594
20090728 516.45 522.82 511.90 519.63 1665416
20090729 521.45 531.92 518.27 523.27 2225610
20090730 526.00 529.19 507.80 512.81 2307364
20090731 509.62 515.54 507.35 508.26 3081723
20090803 510.99 515.99 505.07 510.53 1729040
20090804 509.62 515.54 506.44 512.81 1580036
20090805 518.72 526.00 505.98 507.80 1644209
20090806 510.53 512.81 502.34 505.07 2183744
20090807 505.98 510.53 503.71 509.62 5936205
20090810 506.89 515.08 505.07 513.26 889409
20090811 516.45 524.18 515.54 518.72 1443778
20090812 518.27 523.27 516.45 521.91 1474986
20090813 524.64 526.91 516.90 519.18 1403890
20090814 519.63 527.37 517.36 517.81 1772005
20090817 519.63 520.54 510.08 511.90 1408615
20090818 514.63 517.36 511.90 516.90 1809695
20090819 514.17 526.91 513.26 524.18 2796462
20090820 525.09 532.38 521.91 529.64 2768332
20090821 530.55 543.75 527.82 542.39 1772115
20090824 543.75 545.57 536.02 538.75 3752791
20090825 537.38 543.30 536.47 542.39 4900319
20090826 543.30 546.94 534.20 544.66 3560822
20090827 545.57 551.03 539.20 549.67 4386497
20090828 550.12 552.40 539.20 539.20 5833353
20090901 536.47 540.57 528.28 529.64 5780937
20090902 528.73 535.56 527.82 534.20 4557808
20090903 536.47 536.93 528.28 528.73 4820433
20090904 529.64 539.20 529.19 536.02 4504184
20090907 538.29 541.02 532.38 540.11 2860745
20090908 540.57 540.57 534.20 535.56 4071018
20090909 535.56 546.48 531.46 546.03 8859803
20090910 550.58 553.76 547.39 551.49 11115412
20090911 553.76 567.41 549.21 556.04 8869363
20090914 550.58 562.41 550.58 558.77 3966517
20090915 561.04 570.60 558.31 565.59 5714567
20090916 569.23 569.23 557.40 566.05 5861373
20090917 570.14 571.51 562.41 565.14 3829930
20090918 565.14 566.96 556.95 559.68 11560446
20090921 561.95 565.59 555.13 557.86 4061348
20090922 560.59 561.04 553.31 553.31 5266896
20090923 556.04 558.31 552.40 554.22 4855486
20090924 554.67 555.58 545.57 546.03 7658541
20090925 548.76 551.49 542.39 547.39 6246080
20090928 548.76 555.58 545.12 550.58 4697911
20090929 551.94 551.94 545.12 546.94 4584840
20090930 547.39 558.31 544.66 549.67 7920617
20091001 549.21 555.13 546.48 547.85 6664632
20091002 547.85 552.40 545.12 546.48 7711616
20091005 546.94 547.85 541.93 545.12 4759117
20091006 544.66 550.58 542.84 548.76 4734064
20091007 547.39 552.40 544.21 549.21 4095852
20091008 554.22 556.04 540.11 546.03 5862362
20091009 544.66 547.85 541.93 545.12 5531938
20091012 546.03 546.48 536.02 536.93 6297397
20091013 538.75 541.02 527.37 530.55 10129194
20091014 538.75 542.39 527.37 528.73 10618072
20091015 529.19 531.92 521.00 521.00 10223256
20091016 523.73 533.29 522.82 527.82 16211216
20091019 530.10 535.56 523.73 533.29 6290474
20091020 540.57 545.12 538.75 540.11 7770404
20091021 540.57 546.03 538.29 543.75 6162568
20091022 541.48 545.57 536.93 540.57 4689230
20091023 540.57 544.66 534.65 534.65 6884292
20091026 537.38 541.48 533.29 536.02 6125756
20091027 538.29 546.94 530.55 543.75 7307239
20091028 541.02 550.12 540.11 548.30 8193681
20091029 549.21 555.13 545.57 554.67 8828706
20091030 554.67 560.59 549.67 551.94 6846821
20091102 551.94 554.22 547.39 550.12 5203602
20091103 546.94 550.58 545.12 546.94 4243977
20091104 548.30 561.50 545.57 559.22 6634414
20091105 556.04 563.32 555.13 559.68 6929345
20091106 557.86 561.95 553.31 556.95 4696813
20091109 560.13 562.86 558.31 559.22 3447421
20091110 561.50 567.41 558.77 564.68 5119870
20091111 565.59 572.87 562.86 565.59 5262280
20091112 566.05 566.05 561.04 562.86 4370344
20091113 561.95 573.33 560.59 572.42 5400626
20091116 574.69 581.52 571.51 580.61 5803574
20091117 581.52 585.16 578.79 580.15 5106354
20091118 582.43 585.16 578.33 582.43 5317882
20091119 589.71 590.16 580.61 587.43 9550980
20091120 589.71 593.80 586.52 589.71 11430782
20091123 590.16 601.54 588.34 596.08 6139712
20091124 594.71 607.45 592.89 601.54 9376263
20091125 604.72 610.64 599.26 610.64 10889818
20091126 608.36 610.64 596.99 599.72 5529960
20091127 596.99 604.27 593.80 598.81 10978715
20091130 598.35 603.36 593.35 601.08 8136541
20091201 602.45 607.91 597.44 607.91 8689152
20091202 610.37 610.37 594.11 606.19 9397686
20091203 606.19 609.44 599.69 602.01 7805589
20091204 602.01 604.80 595.97 602.01 9331272
20091207 599.69 603.87 592.72 599.22 5985620
20091208 599.69 606.19 592.25 593.65 5473363
20091209 595.51 598.76 592.25 596.44 5957096
20091210 597.36 598.76 593.65 598.76 4831509
20091211 598.76 603.87 596.90 599.22 5783365
20091214 607.58 607.58 600.15 603.87 4611171
20091215 605.26 607.12 600.62 603.87 7449518
20091216 605.73 608.51 602.94 606.65 4863693
20091217 603.40 606.65 599.69 600.15 6052357
20091218 601.08 603.87 597.36 599.69 11550584
20091221 598.76 604.33 591.33 602.47 3869749
20091222 602.47 609.91 601.54 608.05 3597852
20091223 609.44 615.48 607.58 614.09 3015307
20091224 616.87 617.80 612.69 615.94 631952
20091229 620.13 626.16 618.27 626.16 2462039
20091230 625.70 631.74 624.77 628.02 2390890
20091231 632.67 634.99 624.31 630.81 1196844
20100104 631.74 634.06 628.02 632.20 7715603
20100105 633.60 636.85 629.88 632.90 4101174
20100106 628.49 632.20 619.66 620.13 5663993
20100107 620.59 623.84 603.87 606.19 6767406
20100108 609.91 612.23 606.65 611.76 6434154
20100111 611.30 612.69 607.12 608.98 6789257
20100112 609.44 611.76 595.97 601.08 7385042
20100113 600.15 608.05 597.83 604.33 5737080
20100114 606.19 608.98 600.15 603.87 3495379
20100115 607.58 607.58 597.83 597.83 10688176
20100118 601.08 603.40 596.90 598.76 5687243
20100119 599.22 609.44 595.51 607.58 7310340
20100120 608.51 610.84 598.76 600.62 7108839
20100121 603.40 609.91 599.22 599.22 7129183
20100122 598.29 608.98 595.97 598.29 8246696
20100125 594.11 596.44 588.54 591.79 5895956
20100126 589.47 601.08 588.07 596.90 6466338
20100127 594.58 596.90 588.07 589.93 6828653
20100128 594.11 597.36 584.36 584.36 7353826
20100129 585.75 589.93 583.43 586.22 8633875
20100201 586.68 600.15 582.96 597.83 4478882
20100202 597.83 600.15 589.00 593.65 3894829
20100203 591.79 594.58 587.14 588.54 3337257
20100204 589.47 592.72 581.11 582.96 4915145
20100205 580.18 588.07 578.78 582.04 6813799
20100208 581.11 589.93 577.39 584.36 7864468
20100209 582.96 584.36 575.53 577.85 5105236
20100210 582.04 589.93 577.85 587.14 5101038
20100211 588.54 589.93 577.39 587.14 6671392
20100212 582.96 598.29 581.11 594.58 5298664
20100215 595.97 596.90 591.33 593.65 2439543
20100216 595.04 599.22 592.72 596.44 4353912
20100217 599.22 601.54 591.33 592.72 4412038
20100218 594.11 595.51 588.54 591.33 3419278
20100219 590.40 604.33 589.00 603.87 9009537
20100222 604.33 605.26 595.04 599.64 4589750
20100223 598.76 602.01 593.65 594.58 3959736
20100224 597.36 600.15 593.65 598.76 4457677
20100225 597.83 602.47 591.33 595.97 6345136
20100226 599.22 607.12 595.51 605.73 6135992
20100301 607.58 610.84 603.87 609.44 4920634
20100302 611.76 612.69 604.33 612.69 4276304
20100303 611.30 616.87 606.19 608.05 5585416
20100304 607.58 613.16 602.94 612.23 6667517
20100305 612.23 615.48 604.33 609.91 5016003
20100308 611.30 615.94 609.91 615.48 4217425
20100309 617.80 617.80 609.91 613.16 3257711
20100310 611.30 613.16 607.12 610.84 4547233
20100311 610.84 615.48 608.05 608.98 4419680
20100312 609.91 614.09 603.87 604.33 4308596
20100315 603.40 609.44 602.01 607.58 5009868
20100316 609.44 611.76 601.54 604.33 4501271
20100317 606.65 606.65 600.62 603.87 3572234
20100318 602.94 606.65 601.08 602.94 4129699
20100319 602.47 604.33 593.65 594.58 12339474
20100322 595.97 596.90 588.07 593.65 4109355
20100323 595.97 600.15 591.33 595.51 3626053
20100324 597.83 597.83 583.89 586.68 5178862
20100325 586.68 598.29 586.68 597.36 5234081
20100326 595.51 595.51 590.40 593.18 3982556
20100329 596.90 599.22 592.25 598.76 3860062
20100330 601.08 602.01 595.51 597.36 4124855
20100331 595.04 603.40 593.65 595.97 9082840
20100401 598.29 602.47 597.36 601.54 3565883
20100406 601.54 607.12 596.90 604.33 3224235
20100407 605.73 611.76 603.40 605.73 4643785
20100408 606.65 607.58 599.69 602.47 2818757
20100409 605.26 611.76 602.47 610.37 5039468
20100412 610.84 613.16 608.05 609.91 2451060
20100413 608.98 615.48 607.12 607.58 3002713
20100414 608.98 611.30 606.65 608.51 3839933
20100415 608.05 609.91 604.80 608.05 2905191
20100416 605.73 610.37 603.40 604.33 6421883
20100419 604.80 606.19 600.62 602.47 3726373
20100420 606.65 618.73 604.80 615.94 4945284
20100421 615.48 616.87 609.44 610.37 4236155
20100422 612.23 614.09 604.33 605.26 4615369
20100423 605.73 611.76 600.15 606.65 4472746
20100426 608.51 610.37 599.22 600.62 5926311
20100427 598.29 603.40 594.58 594.58 6277216
20100428 594.58 596.44 584.36 588.07 10138461
20100429 588.07 588.54 581.57 586.22 7152217
20100430 589.00 590.40 583.43 584.36 5888422
20100504 590.86 592.72 583.43 584.82 6227271
20100505 580.18 588.54 578.32 581.57 9189296
20100506 576.00 582.96 569.49 569.49 7981257
20100507 562.53 567.64 546.27 556.95 12667237
20100510 560.20 571.35 553.70 564.85 14799146
20100511 563.92 570.42 562.99 569.03 8095140
20100512 570.42 586.68 565.78 582.96 8294165
20100513 584.82 586.68 578.32 583.43 5926095
20100514 581.57 583.43 573.67 574.14 7612376
20100517 570.42 577.85 566.71 573.67 4766172
20100518 576.93 588.07 574.60 584.36 4951742
20100519 581.11 583.89 572.74 576.00 5590583
20100520 519.33 543.02 512.36 535.58 30304300
20100521 537.91 537.91 514.68 523.51 23176838
20100524 523.04 531.40 519.79 524.44 14176559
20100525 512.36 523.51 510.50 516.54 17135678
20100526 459.87 464.98 448.07 462.10 36680652
20100527 464.51 465.91 451.88 462.10 31806624
20100528 460.80 466.84 454.57 463.86 43150004
20100601 459.68 467.30 458.10 467.30 52088388
20100602 487.18 487.18 469.10 476.43 57186172
20100603 483.76 493.53 480.92 484.25 43263572
20100604 486.01 486.40 471.44 476.53 47041880
20100607 472.03 475.06 466.95 474.38 25425138
20100608 480.83 483.66 471.05 473.40 33893260
20100609 475.55 477.80 464.02 473.20 36988864
20100610 472.13 490.60 472.13 488.06 20878374
20100611 492.06 493.53 486.49 487.67 14373030
20100614 493.53 496.46 488.45 495.49 15848234
20100615 492.06 497.44 492.06 495.00 9220305
20100616 500.37 500.86 493.53 499.88 10902101
20100617 503.30 505.26 498.42 502.33 9974125
20100618 502.33 505.26 498.91 504.77 13085181
20100621 506.24 507.70 496.46 498.42 9323754
20100622 496.95 498.42 491.58 493.04 7082145
20100623 494.02 495.00 486.89 488.64 6332008
20100624 493.53 494.02 489.13 490.60 6141993
20100625 491.09 493.04 486.40 487.67 7570639
20100628 491.09 493.04 488.16 490.60 7397302
20100629 491.09 492.55 477.60 477.80 13909912
20100630 479.26 481.71 474.96 479.85 15780393
20100701 475.26 478.97 472.32 473.99 12009245
20100702 476.43 479.65 469.39 476.72 9278527
20100705 479.16 480.83 474.47 476.62 4157625
20100706 476.53 481.80 474.38 479.16 11247955
20100707 476.82 491.58 474.18 490.60 10509177
20100708 500.86 500.86 485.32 490.60 15799630
20100709 491.09 491.58 477.89 483.66 12247865
20100712 485.32 487.67 479.85 484.64 9397735
20100713 488.64 492.06 484.93 490.60 10662458
20100714 492.06 492.55 484.05 485.81 9354554
20100715 483.95 484.74 474.47 477.21 19388640
20100716 478.77 479.75 473.50 476.53 18563706
20100719 477.80 478.87 475.45 477.60 9979753
20100720 479.95 480.63 475.94 478.97 11491486
20100721 484.74 484.74 476.92 479.56 17021992
20100722 478.97 485.52 477.60 485.52 11492919
20100723 486.20 492.06 484.93 491.09 12106760
20100726 497.93 498.42 486.89 497.44 13824983
20100727 501.35 507.21 498.91 505.01 14757665
20100728 506.24 506.24 499.39 501.35 8544865
20100729 500.37 503.79 497.44 498.91 6586283
20100730 498.42 510.14 497.93 497.93 14668746
20100802 501.84 512.10 498.91 512.10 7394744
20100803 509.66 513.08 508.19 513.08 5796854
20100804 513.08 520.89 508.19 519.92 7375405
20100805 518.94 530.18 517.47 526.76 10451978
20100806 526.76 528.22 512.59 515.52 11904670
20100809 518.45 526.76 518.45 526.76 8032734
20100810 526.76 529.20 523.34 526.27 8699681
20100811 524.32 527.25 518.94 520.89 9458822
20100812 518.94 527.74 518.94 526.27 11456594
20100813 528.71 532.13 523.83 525.29 11711585
20100816 526.76 529.20 515.52 519.43 7510984
20100817 518.94 525.78 518.94 523.83 6089910
20100818 522.36 528.22 519.92 525.78 6843525
20100819 527.74 529.69 518.94 521.38 7037020
20100820 519.92 524.32 514.54 517.47 7595606
20100823 518.94 525.78 515.52 524.32 5007732
20100824 522.36 525.29 519.43 522.36 5008449
20100825 523.83 527.74 518.45 521.38 9444599
20100826 523.83 525.29 521.87 524.80 5252491
20100827 526.27 536.04 525.29 535.55 12622472
20100831 532.62 538.00 530.18 536.53 15503300
20100901 538.49 539.95 532.13 536.53 10907319
20100902 535.55 536.04 529.20 534.58 8479889
20100903 534.58 536.53 528.71 532.13 10229730
20100906 533.60 535.55 527.74 531.16 5979809
20100907 531.65 533.60 529.69 532.13 6365161
20100908 533.11 536.53 530.67 535.55 7826449
20100909 535.55 546.79 535.55 546.79 7772627
20100910 546.79 547.77 541.42 547.28 6451113
20100913 551.19 551.68 542.88 548.75 7035485
20100914 551.68 552.17 546.79 549.24 4667096
20100915 549.72 552.17 546.30 547.28 5679182
20100916 547.77 548.75 543.86 544.38 7467599
20100917 546.30 547.77 537.51 538.97 10876008
20100920 540.44 542.88 535.07 541.91 6488871
20100921 541.42 543.37 537.51 538.49 4586567
20100922 541.42 541.42 531.16 534.58 5137991
20100923 538.97 542.88 527.74 536.04 5693814
20100924 532.13 534.09 526.76 530.67 6311850
20100927 533.11 533.60 528.22 530.67 4236824
20100928 531.65 534.58 528.22 534.58 5548514
20100929 537.51 538.97 529.20 531.65 6130430
20100930 531.16 536.53 524.32 527.74 10176624
20101001 527.25 532.13 524.32 528.71 8039180
20101004 529.69 542.40 525.78 540.93 6498694
20101005 543.86 550.70 542.40 547.77 8007972
20101006 549.24 553.63 547.28 549.72 10236893
20101007 550.21 559.50 548.26 554.61 10799572
20101008 555.10 555.59 548.75 551.19 4592400
20101011 554.12 558.03 552.66 557.05 5197338
20101012 556.57 559.50 551.68 559.50 8258358
20101013 560.96 566.83 559.01 564.87 10209163
20101014 564.87 567.32 560.96 561.45 9369186
20101015 564.38 564.38 553.15 556.57 7399144
20101018 558.52 560.96 552.66 559.01 11570787
20101019 558.03 566.34 554.61 566.34 7642777
20101020 566.34 569.27 559.01 568.78 6783768
20101021 571.71 583.44 567.80 580.51 10761303
20101022 580.02 581.00 570.74 572.20 9119720
20101025 575.13 576.11 569.76 570.74 4097152
20101026 570.74 573.67 568.29 573.18 4231810
20101027 570.74 580.51 562.92 564.38 8433741
20101028 567.80 575.13 567.32 570.25 4139002
20101029 572.20 580.02 568.29 576.60 6730253
20101101 580.02 580.51 570.74 576.60 7171985
20101102 574.65 581.49 574.16 580.51 4790089
20101103 581.98 582.46 572.20 575.62 6060236
20101104 579.04 583.44 576.60 582.46 4465825
20101105 581.49 586.86 574.65 577.09 9173748
20101108 575.13 577.58 565.85 570.74 6912594
20101109 568.29 573.18 560.48 562.43 9289374
20101110 561.45 573.67 561.45 569.76 9012076
20101111 573.18 573.67 565.36 567.80 3588909
20101112 565.85 578.07 561.94 574.16 5831644
20101115 572.20 577.09 566.34 576.60 5875541
20101116 574.65 576.11 568.29 568.78 4045478
20101117 566.83 574.16 564.38 571.23 4987984
20101118 574.65 575.62 554.12 574.16 8214768
20101119 576.11 576.11 560.96 565.36 10163629
20101122 568.78 570.25 563.90 567.80 4708639
20101123 568.29 572.69 560.96 560.96 5661684
20101124 562.92 569.76 560.96 566.83 7343378
20101125 566.34 567.32 559.99 564.38 5359726
20101126 562.92 567.32 557.54 562.92 5898462
20101129 567.80 569.76 554.12 554.12 7245351
20101130 557.05 562.43 553.15 555.10 10588273
20101201 562.00 564.00 550.00 551.50 11887900
20101202 552.50 560.00 545.00 559.00 12373200
20101203 559.50 559.50 547.50 554.00 14831400
20101206 558.00 558.00 550.50 552.50 7636800
20101207 553.50 554.50 545.50 547.50 9007900
20101208 547.50 549.00 538.50 542.49 8559700
20101209 550.00 552.00 544.50 548.50 12639400
20101210 549.00 550.00 543.50 547.50 6149100
20101213 549.00 554.50 547.00 554.00 4143600
20101214 554.50 555.50 551.50 554.00 8301900
20101215 553.50 558.00 553.00 556.00 4602100
20101216 556.50 557.50 551.50 554.00 7313200
20101217 557.00 557.00 551.00 552.00 11387900
20101220 560.00 563.50 555.00 563.00 9411700
20101221 568.50 571.50 558.00 564.00 7610100
20101222 590.00 590.00 565.00 573.50 9600700
20101223 577.00 577.50 569.50 569.50 3361400
20101224 570.00 570.00 565.50 566.50 617500
20101229 568.50 573.50 565.50 567.50 2392200
20101230 568.00 570.50 562.50 564.50 2150100
20101231 565.00 567.50 552.00 553.00 2558200
20110104 570.00 570.00 559.50 568.00 9376200
20110105 568.00 579.00 562.50 579.00 10430500
20110106 580.50 583.50 576.00 579.50 8164300
20110107 581.00 581.00 574.00 576.50 8647100
20110110 570.00 571.50 564.00 565.00 5818700
20110111 565.00 565.00 551.50 551.50 10204300
20110112 550.50 554.00 537.50 539.00 16339600
20110113 540.00 540.00 521.50 530.00 23054500
20110114 533.00 536.50 527.50 531.00 11836800
20110117 531.50 536.50 530.00 532.00 7101000
20110118 532.00 540.50 532.00 540.50 7034000
20110119 541.00 542.00 527.00 531.00 11473700
20110120 544.00 544.00 534.50 539.00 11672400
20110121 540.00 542.50 528.50 542.00 14490000
20110124 544.50 552.00 541.50 551.50 11003500
20110125 554.00 555.50 543.50 547.00 11529900
20110126 548.00 553.00 545.00 546.50 7774800
20110127 547.00 549.00 542.00 546.00 7798400
20110128 547.50 555.50 544.00 546.00 12713300
20110131 546.50 564.00 541.50 552.50 20370100
20110201 556.00 562.00 556.00 560.00 11264400
20110202 560.50 561.00 545.50 548.50 13118600
20110203 548.00 549.50 533.00 546.00 13621600
20110204 550.00 552.00 547.00 549.50 14354100
20110207 552.50 556.50 547.00 552.00 5856800
20110208 552.00 553.50 547.00 553.00 5071600
20110209 555.00 562.50 553.00 561.00 15470500
20110210 564.00 565.50 560.00 565.00 10396400
20110211 568.00 573.00 565.00 572.50 11848600
20110214 575.00 575.00 575.00 572.50 6175300
20110215 571.50 573.50 563.00 564.50 6423000
20110216 567.50 569.00 564.38 568.50 5603600
20110217 569.50 572.00 564.50 572.00 7743000
20110218 570.50 575.50 568.09 574.50 6429200
20110221 573.50 575.99 565.50 566.50 5559300
20110222 565.50 566.50 559.11 563.00 4943700
20110223 568.00 568.00 559.50 562.00 33083000
20110224 558.00 566.00 554.50 566.00 250837904
20110225 569.00 571.20 565.00 570.50 657746304
20110228 567.50 573.75 564.50 571.00 4650700
20110301 574.00 574.50 562.00 565.00 4618700
20110302 564.50 569.00 564.00 567.50 7578300
20110303 570.00 574.50 567.00 571.50 7539900
20110304 570.50 575.50 569.00 572.00 4740100
20110307 572.00 576.50 570.00 573.50 2420800
20110308 573.00 575.00 569.00 573.00 2370800
20110309 574.50 580.05 572.00 578.50 2622700
20110310 577.50 583.50 576.00 580.00 7976800
20110311 576.50 580.24 569.00 569.00 7104800
20110314 567.50 570.00 552.50 555.50 12173200
20110315 549.00 557.00 541.50 543.50 27275000
20110316 549.00 551.50 543.50 544.00 16788200
20110317 548.50 553.00 543.84 552.50 5920100
20110318 565.00 577.50 560.00 577.00 24713300
20110321 581.00 581.00 561.96 578.00 12638100
20110322 573.00 586.50 573.00 585.50 9160300
20110323 582.50 586.00 579.50 585.00 8050600
20110324 583.00 591.50 582.00 589.50 7959300
20110325 591.50 592.00 586.50 589.50 6577500
20110328 591.50 594.89 589.50 592.00 5418800
20110329 593.50 594.50 588.00 594.50 6472300
20110330 594.50 595.50 590.00 595.50 7199500
20110331 597.50 598.31 594.00 594.00 7930800
20110401 597.00 598.90 593.50 597.50 4738200
20110404 601.00 603.00 597.50 600.00 4722700
20110405 595.00 596.00 587.08 589.00 7397900
20110406 592.50 593.00 587.50 590.00 5203000
20110407 590.50 598.50 589.00 590.00 6850100
20110408 593.00 594.50 588.00 589.50 5665300
20110411 586.00 592.00 583.50 590.00 4669600
20110412 590.50 594.50 584.50 586.00 5690400
20110413 590.50 601.01 588.00 599.00 8863400
20110414 599.00 604.00 590.56 595.50 7171600
20110415 597.00 605.00 596.00 603.50 7614400
20110418 603.50 604.00 589.00 589.00 6736000
20110419 591.50 596.50 590.00 592.50 5663400
20110420 595.50 604.76 595.50 603.50 5514900
20110421 605.00 605.06 599.00 602.00 3453800
20110426 601.00 607.50 599.50 607.00 3980400
20110427 608.50 613.50 607.00 609.00 4109500
20110428 612.50 617.42 611.00 614.00 6274600
20110503 613.50 618.00 608.50 616.50 6056900
20110504 630.00 639.00 611.00 612.00 10798400
20110505 614.50 616.50 608.03 610.00 4504300
20110506 610.50 615.00 607.50 615.00 4768300
20110509 613.00 618.75 607.00 614.50 5962800
20110510 616.00 630.00 615.00 629.50 11871700
20110511 632.00 633.00 622.50 627.50 6660800
20110512 624.50 629.06 619.50 629.00 5515800
20110513 631.00 633.00 618.05 619.50 6496300
20110516 616.50 619.50 609.50 616.00 6948900
20110517 617.00 622.00 615.50 615.50 8661200
20110518 617.50 621.00 612.00 614.50 5649200
20110519 618.00 631.50 614.50 622.50 11146300
20110520 624.50 635.50 622.50 632.50 9246000
20110523 625.00 633.00 622.50 623.00 9441700
20110524 624.00 629.00 623.50 624.50 3894400
20110525 619.00 622.43 614.50 617.00 8258500
20110526 619.00 619.50 614.00 616.00 6998400
20110527 620.00 621.50 616.50 619.50 10831300
20110531 624.00 631.20 622.00 626.00 13337900
20110601 607.00 607.00 596.00 596.00 8086300
20110602 593.00 597.50 590.50 592.00 16589000
20110603 594.50 595.50 586.00 593.00 7886300
20110606 593.00 594.50 588.50 589.50 4933000
20110607 588.00 597.00 587.50 593.50 8204600
20110608 593.50 595.50 589.50 594.50 5803600
20110609 595.50 601.78 593.50 600.50 5548600
20110610 602.00 602.00 591.00 591.00 7390900
20110613 593.00 598.00 590.00 594.50 4560200
20110614 597.00 598.00 593.00 594.00 7717400
20110615 593.50 598.50 590.50 590.50 6165600
20110616 591.50 593.00 587.50 589.00 8727900
20110617 586.00 590.00 584.00 589.00 11370800
20110620 586.50 588.00 581.50 585.00 6148400
20110621 588.00 592.02 585.50 590.50 7173200
20110622 591.50 593.00 588.50 592.00 6105900
20110623 592.00 594.50 586.00 586.00 6477700
20110624 591.00 593.00 587.50 591.00 6115800
20110627 589.50 596.77 589.50 595.50 5203300
20110628 597.00 600.00 593.00 595.75 7438000
20110629 598.00 608.00 597.00 608.00 8803400
20110630 610.50 613.50 601.71 612.50 7017200
20110701 617.50 618.00 610.50 615.50 8648700
20110704 617.00 617.50 613.50 614.50 3033100
20110705 612.50 616.00 611.00 614.00 4987400
20110706 616.00 617.00 613.00 615.50 6233500
20110707 618.00 619.00 613.00 617.50 4942200
20110708 619.50 620.00 609.00 614.00 5625500
20110711 612.50 619.00 608.50 611.50 6582800
20110712 604.50 609.00 601.50 606.00 8117400
20110713 606.00 611.00 601.50 610.00 5203800
20110714 606.00 608.00 603.50 604.50 4474300
20110715 603.50 607.50 601.00 603.50 6946000
20110718 599.50 602.50 596.00 598.50 6537600
20110719 600.50 600.50 594.00 594.50 8809900
20110720 596.50 600.50 592.50 600.50 46345000
20110721 601.00 602.50 595.00 602.00 6808200
20110722 604.00 611.00 601.00 610.00 7714300
20110725 606.00 618.68 606.00 608.50 7131900
20110726 610.00 615.00 606.64 610.00 6284800
20110727 607.00 612.50 604.00 606.50 7063900
20110728 604.50 609.88 602.00 604.00 3437200
20110729 599.50 602.00 592.50 597.00 7042200
20110801 601.50 603.50 590.50 590.50 6528500
20110802 589.00 604.50 587.50 602.50 10775500
20110803 600.00 614.58 599.00 609.50 13519600
20110804 613.50 616.00 599.50 599.50 10410700
20110805 589.50 596.50 580.50 587.50 13092000
20110808 584.00 593.00 572.50 575.50 11718800
20110809 574.50 574.50 545.50 571.50 18484400
20110810 583.00 586.94 565.00 569.00 14059800
20110811 591.00 591.00 557.00 579.00 11390600
20110812 580.00 594.46 570.00 594.00 7143900
20110815 597.00 600.00 591.00 599.00 4083200
20110816 591.50 603.00 591.50 600.00 7376600
20110817 599.00 604.50 593.00 604.00 5865400
20110818 598.00 603.00 581.50 590.00 8176500
20110819 589.00 600.50 576.50 590.50 9998700
20110822 589.00 603.50 587.50 600.50 196600
20110823 605.00 605.00 594.00 595.50 4716000
20110824 599.00 613.00 593.50 611.00 10531600
20110825 613.50 614.00 589.00 589.50 7747500
20110826 591.00 604.36 585.00 602.00 7716700
20110830 619.50 625.00 606.50 613.00 5000700
20110831 614.00 621.13 609.00 621.00 7558000
20110901 622.50 626.50 618.00 623.00 8569600
20110902 619.50 628.50 617.50 619.00 5215200
20110905 612.00 617.50 607.00 609.00 5658200
20110906 609.00 619.50 605.50 615.00 7612400
20110907 624.00 633.06 622.00 632.50 6489600
20110908 633.00 634.00 620.00 629.50 5303500
20110909 626.50 633.41 620.00 622.00 5074400
20110912 611.00 621.00 606.50 616.00 6598200
20110913 610.00 619.00 602.00 619.00 8382900
20110914 617.00 627.00 614.00 625.00 7817500
20110915 628.50 634.50 611.00 619.50 12789700
20110916 624.50 632.00 620.44 620.50 26553300
20110919 615.00 629.50 612.50 626.00 8174500
20110920 625.50 639.00 625.50 638.50 5173900
20110921 647.05 650.59 633.50 647.00 9332600
20110922 640.00 642.00 623.00 631.00 11471100
20110923 635.00 638.05 623.00 627.00 5972400
20110926 622.00 633.50 618.00 623.50 8120600
20110927 634.00 634.00 619.00 629.00 8302100
20110928 632.00 632.00 623.50 629.00 7411600
20110929 628.50 641.00 625.50 640.00 7384800
20110930 638.00 641.00 628.00 638.50 8806300
20111003 626.50 643.00 622.00 640.00 8798300
20111004 637.00 638.50 620.00 624.50 9122300
20111005 631.50 635.83 622.00 627.00 7652500
20111006 628.00 641.16 626.50 641.00 7976500
20111007 642.00 653.00 640.00 649.50 7668800
20111010 652.50 653.00 641.00 646.00 4950900
20111011 640.50 641.00 634.00 640.00 5953100
20111012 637.00 641.00 629.00 631.50 6967800
20111013 630.00 635.00 624.50 635.00 6297900
20111014 635.00 638.60 630.00 632.50 6233100
20111017 634.50 640.50 634.50 638.00 6043300
20111018 635.50 640.50 633.00 639.00 4734200
20111019 641.00 643.00 632.00 636.50 5869300
20111020 635.50 640.72 632.50 638.00 5288100
20111021 638.50 640.50 633.00 636.00 6614000
20111024 637.00 639.50 628.50 629.50 6674700
20111025 629.50 635.50 626.00 634.00 8538800
20111026 634.00 640.69 633.19 640.00 7946600
20111027 653.50 653.50 623.00 627.50 14598800
20111028 627.50 630.03 621.00 622.50 5626100
20111031 622.50 630.50 617.50 617.50 7105500
20111101 614.50 619.50 609.00 616.00 9898000
20111102 619.50 624.00 608.50 623.50 8417900
20111103 619.50 632.50 617.50 626.50 5979700
20111104 628.50 632.50 622.50 622.50 5740900
20111107 621.50 627.00 615.50 622.50 5462600
20111108 622.50 626.22 619.50 621.50 4831700
20111109 623.50 627.50 616.00 618.50 5264300
20111110 611.50 623.00 610.50 612.00 5861700
20111111 611.50 631.00 610.06 629.00 6819400
20111114 630.50 631.50 619.94 624.50 4518600
20111115 621.00 633.50 620.19 629.00 4234700
20111116 627.50 635.05 620.62 626.50 5914400
20111117 634.00 642.28 601.50 641.50 9346700
20111118 638.00 646.55 634.75 642.00 9439600
20111121 639.50 635.59 617.00 629.00 6928900
20111122 631.00 639.28 629.25 636.50 5726200
20111123 631.50 638.50 628.50 632.00 6415900
20111124 633.00 634.25 619.00 620.00 7231800
20111125 619.00 635.79 623.50 631.50 5627200
20111128 635.00 639.78 620.00 639.00 6569100
20111129 637.00 641.00 629.50 641.00 6773700
20111130 624.50 630.42 616.00 624.50 17449800
20111201 625.50 634.00 625.00 627.50 10384800
20111202 632.00 634.00 605.29 607.50 17085800