20030101 335.87 335.87 335.87 335.87 0
20030102 333.20 353.47 332.43 351.56 3585064
20030103 353.47 359.59 347.35 352.71 5951319
20030106 339.32 346.59 332.81 343.14 7444475
20030107 347.35 347.35 327.08 329.75 10935564
20030108 328.99 328.99 318.28 323.63 7245806
20030109 321.34 331.28 316.17 326.12 6916172
20030110 326.69 344.67 326.69 336.26 7195616
20030113 329.10 341.61 325.55 333.58 6948979
20030114 335.87 339.13 323.44 327.84 8045450
20030115 321.72 334.34 316.75 319.04 7598052
20030116 319.81 322.49 310.63 314.07 7702353
20030117 312.73 312.92 301.83 302.98 6378197
20030120 306.61 307.95 294.56 294.56 6769784
20030121 301.45 308.33 286.53 289.20 8184780
20030122 285.95 291.50 271.61 281.17 11814936
20030123 291.50 299.34 277.73 290.73 19549834
20030124 299.92 305.27 290.73 297.24 14441291
20030127 284.25 295.33 275.82 275.82 12092550
20030128 280.21 286.14 263.19 270.84 13205098
20030129 270.08 276.58 257.07 272.95 12570533
20030130 276.20 290.16 275.43 286.91 11692336
20030131 283.47 294.94 276.01 291.31 13422719
20030203 318.66 326.31 303.93 308.91 21856620
20030204 307.18 317.13 293.03 294.94 14255692
20030205 294.94 308.71 288.82 306.04 10912168
20030206 306.04 317.51 296.47 299.53 16747291
20030207 309.86 313.30 292.26 306.04 12851937
20030210 306.04 308.33 296.28 299.15 7031452
20030211 299.15 312.35 296.86 310.24 6251414
20030212 307.95 308.33 294.56 295.71 8147660
20030213 293.03 303.74 287.67 300.11 7796068
20030214 304.12 327.08 303.93 317.51 12180122
20030217 324.40 330.33 311.20 315.22 12072553
20030218 315.98 328.03 309.86 325.55 7174181
20030219 323.82 325.16 300.87 302.98 16939818
20030220 306.23 313.69 297.43 298.58 11347933
20030221 298.58 302.21 291.69 300.11 8289212
20030224 302.21 312.35 293.03 300.68 11685932
20030225 282.32 283.08 237.18 247.70 62363704
20030226 251.52 258.79 237.18 254.78 29014070
20030227 254.78 258.98 245.59 252.67 17178612
20030228 257.84 258.60 250.18 258.60 10043643
20030303 258.41 263.96 251.33 253.82 9938950
20030304 253.63 254.39 246.93 253.82 6926498
20030305 252.29 252.29 237.56 241.00 13835481
20030306 241.00 245.79 230.29 235.65 12200903
20030307 233.16 234.88 224.94 229.14 12072030
20030310 229.53 236.80 220.54 223.41 12105621
20030311 223.41 237.37 217.48 232.78 16581952
20030312 232.97 238.71 214.23 214.99 20319938
20030313 223.02 240.05 216.71 237.94 13466635
20030314 242.53 253.82 242.53 252.48 15946341
20030317 243.30 280.02 241.77 272.18 18690460
20030318 271.80 285.38 264.53 275.82 21636254
20030319 276.90 289.95 274.89 277.90 11987707
20030320 275.49 284.73 263.45 270.67 14717823
20030321 270.67 293.97 270.67 292.36 15913556
20030324 289.15 289.15 270.07 271.88 9228084
20030325 267.86 281.12 259.43 276.50 9692856
20030326 279.51 282.12 271.68 277.50 4952506
20030327 277.10 277.10 269.47 272.68 6931491
20030328 276.10 277.10 262.64 267.46 6856041
20030331 261.84 262.64 241.76 247.78 8704671
20030401 259.23 259.23 244.37 253.81 8869638
20030402 261.04 274.49 257.02 270.07 9964523
20030403 269.87 283.12 267.86 274.49 8976587
20030404 274.69 281.72 269.07 274.69 8045923
20030407 283.12 297.18 280.31 290.35 11794976
20030408 287.14 292.36 279.51 289.35 9291208
20030409 283.33 294.17 277.10 289.15 11281647
20030410 285.94 288.14 278.10 279.51 12036264
20030411 279.51 286.74 279.51 280.11 9725352
20030414 283.12 288.95 277.90 285.53 7552639
20030415 289.15 305.41 289.15 302.00 12565777
20030416 311.24 317.66 289.75 293.57 20566132
20030417 282.72 302.40 277.90 293.97 12179443
20030418 293.97 293.97 293.97 293.97 0
20030421 293.97 293.97 293.97 293.97 0
20030422 294.77 301.20 290.75 297.78 5774603
20030423 306.62 317.26 301.20 315.65 11572612
20030424 314.45 316.26 294.37 296.18 15776104
20030425 294.77 294.77 279.11 284.93 20688146
20030428 282.32 296.58 278.51 293.97 11887980
20030429 298.79 312.44 296.18 300.59 15972321
20030430 303.20 309.03 293.97 307.62 11433791
20030501 309.23 309.23 295.37 297.78 4264872
20030502 300.59 308.02 294.37 307.62 7183984
20030505 307.62 307.62 307.62 307.62 0
20030506 311.24 316.86 302.80 316.46 8837641
20030507 315.65 323.69 310.83 317.46 14898477
20030508 316.26 317.46 303.81 304.61 10127498
20030509 303.20 312.04 302.40 310.23 6196670
20030512 313.24 317.46 308.22 317.26 9091877
20030513 317.26 323.28 309.23 313.24 10833808
20030514 311.64 316.06 308.63 312.44 9244394
20030515 313.65 320.87 308.42 319.47 7075292
20030516 326.09 329.11 316.26 323.08 8216119
20030519 318.87 318.87 304.41 306.02 7771019
20030520 308.02 312.84 301.00 307.62 9987058
20030521 306.42 306.82 294.77 300.19 13249302
20030522 293.36 301.40 289.95 301.40 19154136
20030523 302.80 302.80 286.34 291.76 12340301
20030526 291.76 291.76 291.76 291.76 0
20030527 288.95 293.16 282.72 290.55 11426196
20030528 295.57 299.99 293.57 295.37 8619511
20030529 295.17 306.42 291.36 305.61 13400948
20030530 300.39 309.03 300.19 305.21 11313022
20030602 308.42 311.64 305.81 311.64 8678899
20030603 309.43 310.83 301.40 306.22 8231184
20030604 303.81 304.41 291.16 292.56 15751576
20030605 296.78 299.79 293.16 296.38 15422887
20030606 299.59 305.21 294.77 295.77 14533308
20030609 295.57 299.59 288.55 292.36 8465998
20030610 291.96 295.77 287.54 294.77 14561571
20030611 296.38 304.81 295.77 301.20 17469976
20030612 303.20 309.63 298.99 304.41 17325676
20030613 305.21 311.04 300.39 301.20 13360733
20030616 298.79 305.81 296.78 305.21 14683211
20030617 309.23 321.07 305.21 312.44 27034966
20030618 311.64 323.89 311.64 320.67 19813134
20030619 320.47 321.07 310.43 311.24 16103797
20030620 309.23 315.45 307.62 315.45 9178656
20030623 312.44 312.44 304.21 305.21 10299438
20030624 306.62 306.62 299.19 300.79 9131469
20030625 304.21 304.21 295.98 296.58 10364180
20030626 294.37 299.59 291.56 294.37 7992635
20030627 297.18 301.20 294.97 296.38 6341343
20030630 301.20 302.60 291.56 294.77 8356061
20030701 290.87 299.19 284.13 287.74 8950068
20030702 293.36 296.98 290.75 292.56 6279341
20030703 285.33 294.77 282.92 291.36 12744689
20030704 289.95 298.79 286.54 295.57 6645506
20030707 299.59 314.85 299.59 313.85 16019010
20030708 325.89 331.32 312.44 329.31 25423266
20030709 328.50 331.72 323.89 324.69 15096936
20030710 326.50 327.10 320.07 320.67 9006219
20030711 320.27 332.92 317.86 332.92 7401492
20030714 333.12 349.19 330.11 344.97 11975630
20030715 343.77 354.21 340.55 351.40 13966194
20030716 354.81 362.24 345.37 345.97 20906898
20030717 344.37 345.37 332.52 339.15 16470211
20030718 337.94 343.77 336.54 336.54 9733195
20030721 334.93 336.13 326.09 334.33 13502418
20030722 335.13 336.54 325.09 331.72 10807288
20030723 331.52 334.93 324.09 328.50 10681042
20030724 329.51 342.96 325.09 342.16 14059572
20030725 338.34 354.21 336.54 347.78 14318789
20030728 354.41 356.62 346.98 349.19 7695445
20030729 333.32 347.38 333.32 337.34 35913196
20030730 334.93 339.35 326.09 331.72 17359292
20030731 330.71 347.38 330.71 343.56 19177916
20030801 344.37 344.97 334.13 335.53 8889808
20030804 334.93 336.94 330.51 333.32 6378446
20030805 337.14 337.34 330.31 330.91 7897016
20030806 328.91 329.31 315.65 323.48 14996711
20030807 325.49 327.90 318.06 322.88 15395869
20030808 323.28 325.29 319.07 322.28 11005498
20030811 324.49 327.10 320.27 325.09 9752245
20030812 324.89 326.09 323.28 325.29 11170590
20030813 324.49 336.54 324.49 331.32 15455009
20030814 334.53 337.14 332.92 336.13 9003853
20030815 337.34 349.39 333.93 343.16 14713590
20030818 344.97 351.60 343.56 350.39 10746655
20030819 352.40 359.83 348.79 359.23 20922834
20030820 2.44 360.08 348.70 352.76 10544135
20030821 352.76 361.71 352.76 360.08 8805254
20030822 360.89 366.18 358.05 359.27 9267594
20030825 359.27 359.27 359.27 359.27 0
20030826 359.67 360.08 349.31 349.51 8464342
20030827 354.39 355.20 345.45 349.51 6578320
20030828 349.51 359.06 349.51 352.76 9483631
20030829 356.63 361.71 354.80 354.80 18046028
20030901 357.64 377.56 357.64 372.27 14883340
20030902 375.52 387.72 370.44 379.59 14702489
20030903 383.85 392.19 379.59 390.15 18990392
20030904 387.11 387.92 378.77 383.45 12036713
20030905 385.28 385.28 371.26 384.46 19339300
20030908 383.25 386.50 379.59 385.89 9520540
20030909 386.70 386.69 375.13 377.96 8569655
20030910 375.73 377.97 367.23 372.48 11770849
20030911 370.44 377.96 367.40 367.40 4415237
20030912 371.26 375.52 364.55 369.83 6633559
20030915 373.29 379.38 371.87 377.76 7227294
20030916 378.57 382.43 368.82 377.56 11084844
20030917 378.98 383.45 374.71 379.38 7695785
20030918 380.20 385.48 376.34 385.48 11760269
20030919 383.45 387.11 373.29 377.15 13094264
20030922 373.29 376.13 366.58 367.60 11037970
20030923 371.46 365.16 359.67 362.52 13150242
20030924 368.61 368.61 359.47 360.08 10702103
20030925 356.83 355.20 347.07 348.90 14245193
20030926 345.25 349.51 341.18 345.86 11679685
20030929 341.59 353.37 340.17 342.60 11537588
20030930 345.04 345.45 333.26 333.87 11727789
20031001 337.93 346.26 333.26 345.25 12919687
20031002 349.72 351.55 344.43 348.29 8740541
20031003 348.29 363.13 344.64 356.83 14123272
20031006 356.02 360.89 353.17 356.42 4834395
20031007 357.64 357.64 348.70 355.20 8690714
20031008 354.19 361.50 351.14 355.00 7012856
20031009 357.03 362.11 352.76 358.45 9357158
20031010 359.06 359.67 351.75 355.41 11374698
20031013 359.47 374.71 359.27 372.88 20783652
20031014 374.71 377.96 365.36 372.27 12897419
20031015 374.71 384.46 374.71 380.60 14551902
20031016 378.17 380.40 369.02 374.91 15866582
20031017 375.93 380.81 367.60 372.27 10500460
20031020 374.10 378.77 367.19 373.09 7561315
20031021 379.59 383.25 374.10 379.59 12038805
20031022 379.99 379.99 363.74 366.79 9033348
20031023 359.06 364.35 353.37 361.30 11287471
20031024 362.52 364.96 356.42 361.71 6795219
20031027 365.97 366.79 361.10 364.96 4089336
20031028 364.75 368.41 358.66 364.35 5743081
20031029 370.85 370.85 360.08 362.72 7409991
20031030 363.33 376.95 356.83 372.27 14389136
20031031 371.05 374.30 364.75 371.66 7952299
20031103 376.34 389.34 371.26 384.46 13071504
20031104 385.68 394.02 383.04 385.07 12127139
20031105 384.46 385.07 377.96 381.01 8894572
20031106 380.81 392.59 375.93 386.29 10449403
20031107 389.95 396.05 386.50 394.83 10806308
20031110 390.97 397.88 387.72 391.58 8568055
20031111 388.53 392.19 389.95 390.15 6912834
20031112 390.15 399.91 390.15 395.84 8981061
20031113 400.92 401.33 388.12 390.97 8095258
20031114 387.72 396.66 387.72 392.39 4654281
20031117 387.72 387.72 378.98 379.59 6385658
20031118 382.84 383.45 371.46 375.32 8524380
20031119 370.24 373.90 367.40 371.87 8664632
20031120 375.73 375.73 361.91 367.80 8900354
20031121 367.19 371.05 363.74 367.19 5507605
20031124 369.83 377.15 367.60 376.54 5442400
20031125 372.07 378.37 370.85 372.07 6898193
20031126 373.49 386.50 372.48 372.88 9854069
20031127 376.34 377.76 365.77 369.02 8077542
20031128 369.83 375.12 362.72 362.72 9523861
20031201 365.77 375.12 364.55 375.12 7902842
20031202 372.27 375.52 369.02 371.66 8314248
20031203 373.90 379.18 372.88 376.34 6867559
20031204 375.52 379.38 370.65 377.96 6959584
20031205 379.59 380.40 366.79 373.09 5415580
20031208 379.18 379.18 369.02 369.22 7222742
20031209 373.69 377.15 371.87 373.90 7211423
20031210 373.49 375.32 366.18 368.00 7405808
20031211 370.04 374.10 368.21 370.65 7223480
20031212 374.30 379.38 373.69 376.13 6578443
20031215 380.81 383.45 376.54 379.79 7764927
20031216 378.37 378.77 371.05 371.87 8587248
20031217 376.95 379.38 373.49 376.95 8843146
20031218 377.56 382.43 375.52 382.23 5676769
20031219 384.46 386.50 378.17 381.42 6400790
20031222 379.59 384.87 379.59 380.81 4960129
20031223 383.65 384.26 377.15 379.59 5352836
20031224 381.21 381.62 377.96 377.96 1148838
20031225 377.96 377.96 377.96 377.96 0
20031226 377.96 377.96 377.96 377.96 0
20031229 377.56 386.09 377.56 385.28 3320778
20031230 388.33 389.14 377.96 383.65 5952475
20031231 383.65 387.51 382.23 383.85 1899310
20040101 383.85 383.85 383.85 383.85 0
20040102 388.12 392.39 383.85 391.78 3545305
20040105 395.43 398.28 389.14 396.66 7551473
20040106 398.28 404.99 396.86 401.94 13047882
20040107 403.36 407.83 389.95 391.58 13576534
20040108 394.83 401.13 391.78 394.22 13255062
20040109 392.09 398.28 386.90 389.54 16728641
20040112 386.90 391.78 385.48 386.90 9917183
20040113 389.95 389.95 380.40 381.82 11218944
20040114 383.45 400.11 379.59 398.69 22725282
20040115 398.28 409.87 398.28 404.99 16666265
20040116 409.66 415.56 404.38 411.90 11517411
20040119 414.54 421.04 414.54 419.82 9522139
20040120 420.23 423.48 414.54 417.38 9084897
20040121 414.77 417.79 411.90 417.79 10059526
20040122 416.98 418.40 399.10 406.41 24299182
20040123 401.94 408.65 399.30 404.99 10150198
20040126 406.41 407.83 393.20 395.03 11108096
20040127 399.10 402.35 390.97 393.61 14503552
20040128 391.98 400.72 390.76 399.50 9574549
20040129 395.64 399.30 391.37 391.37 10989251
20040130 395.99 399.10 389.54 390.97 11123475
20040202 394.22 390.15 386.09 388.94 9741006
20040203 390.15 391.58 382.43 389.54 8917209
20040204 386.09 400.72 384.87 395.84 21854736
20040205 395.44 396.86 393.41 395.03 12554170
20040206 400.72 405.39 399.10 400.11 14146278
20040209 403.77 409.46 400.52 406.41 11351692
20040210 408.04 408.04 401.74 402.96 7158644
20040211 405.39 405.39 399.50 402.35 8490547
20040212 405.80 407.43 401.94 404.18 8763178
20040213 407.43 407.63 402.14 403.97 6123484
20040216 408.75 410.68 403.57 409.26 8658481
20040217 408.44 418.81 408.44 416.98 11277260
20040218 418.40 424.50 412.91 421.24 11803698
20040219 423.89 434.66 419.01 433.23 12615684
20040220 430.80 421.85 419.62 420.23 8004586
20040223 423.28 423.89 412.10 414.74 9038392
20040224 398.28 401.53 389.75 395.84 34362400
20040225 400.72 403.57 396.25 402.55 14558546
20040226 402.35 405.60 395.64 397.88 12555892
20040227 398.69 405.80 398.28 400.11 12500899
20040301 401.53 409.46 397.67 406.41 10547579
20040302 407.83 409.46 402.35 408.04 10300785
20040303 406.41 413.12 406.21 409.46 11223127
20040304 411.08 412.51 409.26 411.29 6975578
20040305 412.51 415.35 406.21 409.26 9684659
20040308 410.47 416.98 407.02 415.15 6439421
20040309 408.85 413.73 405.80 408.04 11215131
20040310 407.22 407.22 399.10 401.53 13558449
20040311 397.47 397.47 382.03 389.34 22174116
20040312 382.23 396.05 377.96 394.02 11627029
20040315 395.03 395.03 379.79 379.99 8648639
20040316 380.40 383.65 376.13 380.40 10665194
20040317 375.52 382.84 371.05 380.20 11194339
20040318 382.03 382.03 365.97 365.97 11466108
20040319 369.83 373.09 360.69 362.92 14304862
20040322 360.08 360.08 352.36 357.64 13849780
20040323 358.05 363.33 355.61 355.61 10620412
20040324 356.83 363.33 354.39 355.20 11046213
20040325 356.02 363.33 353.58 363.33 9643445
20040326 365.77 366.18 355.61 361.71 8763547
20040329 362.92 367.40 361.71 366.99 7362133
20040330 367.40 369.43 364.14 367.40 10107384
20040331 367.80 370.65 362.92 363.74 8600042
20040401 366.18 370.24 364.96 365.77 10310135
20040402 366.99 382.03 365.77 380.40 12840580
20040405 380.40 384.06 375.12 382.43 8720856
20040406 386.50 386.50 373.09 378.77 8696004
20040407 377.96 380.81 373.49 376.34 6039456
20040408 379.59 379.59 372.27 374.30 5336719
20040409 374.30 374.30 374.30 374.30 0
20040412 374.30 374.30 374.30 374.30 0
20040413 376.74 379.99 374.30 377.96 4217654
20040414 375.93 377.15 364.14 369.43 10059157
20040415 369.43 369.43 362.11 362.92 9511313
20040416 365.77 369.02 361.71 367.40 8904660
20040419 366.99 372.68 366.58 371.46 10161886
20040420 373.09 381.62 372.68 378.37 14440931
20040421 373.90 376.74 365.77 368.61 21322638
20040422 366.58 375.12 365.77 373.49 10049069
20040423 376.34 384.87 375.52 378.37 12919687
20040426 377.96 381.21 377.56 379.18 6551869
20040427 379.59 379.59 373.09 378.37 8494853
20040428 379.59 379.59 370.65 370.65 8249904
20040429 370.65 370.65 362.52 367.40 8544311
20040430 367.40 367.40 360.08 360.08 13875001
20040503 360.08 360.08 360.08 360.08 0
20040504 367.40 367.40 361.71 365.36 10737535
20040505 368.21 372.27 363.74 370.65 8974909
20040506 367.40 369.43 357.24 360.08 7925233
20040507 360.08 364.96 349.11 357.64 7384032
20040510 348.70 350.33 342.60 343.82 9944987
20040511 345.04 353.58 343.82 353.58 17479482
20040512 350.73 352.36 343.82 345.45 12068946
20040513 345.45 356.83 345.45 349.51 9279281
20040514 347.07 349.92 343.01 348.29 9503685
20040517 342.60 347.07 332.85 345.45 10807907
20040518 348.29 351.14 342.20 343.42 7908870
20040519 345.45 361.30 345.45 357.64 15932279
20040520 357.64 357.64 347.07 349.11 9315452
20040521 353.58 357.64 347.48 352.36 8854096
20040524 355.20 360.49 350.33 354.39 7873192
20040525 351.14 353.17 346.67 350.73 6583241
20040526 354.39 360.08 353.17 358.05 9893807
20040527 359.67 368.61 358.45 367.40 12873305
20040528 365.77 369.83 361.71 364.96 7273429
20040531 364.96 364.96 364.96 364.96 0
20040601 362.92 365.36 359.27 360.89 6246882
20040602 362.92 364.96 360.49 360.89 5894898
20040603 361.71 362.52 356.42 360.49 6117087
20040604 357.64 366.58 357.24 365.77 7209086
20040607 368.61 377.56 368.21 374.30 9264395
20040608 374.71 377.15 371.46 373.90 7905425
20040609 374.71 376.34 367.80 369.02 6758925
20040610 366.58 373.90 366.58 372.68 6765815
20040611 375.12 375.12 369.43 370.65 3845001
20040614 372.68 372.68 365.36 366.58 7528344
20040615 367.40 372.27 365.77 371.87 7721498
20040616 371.46 382.84 371.46 379.18 12044710
20040617 377.96 383.25 376.74 378.37 12098719
20040618 375.93 380.40 373.09 379.99 7889801
20040621 382.03 382.03 373.69 376.74 8942307
20040622 375.93 376.34 370.44 370.65 9956675
20040623 371.05 377.96 370.65 372.27 11609805
20040624 374.30 380.20 374.30 379.59 10123132
20040625 378.77 384.06 374.51 376.34 12629463
20040628 377.15 385.89 377.15 384.46 9202143
20040629 382.84 388.53 382.64 387.92 11316383
20040630 387.11 393.00 385.28 385.68 16677461
20040701 387.51 387.72 378.77 378.77 8832443
20040702 383.65 383.65 377.96 377.96 8595983
20040705 377.15 376.34 375.93 375.93 4072604
20040706 375.93 377.76 365.77 367.60 10351595
20040707 368.21 368.41 364.96 365.77 10039719
20040708 362.32 366.99 360.49 364.55 8711260
20040709 361.10 369.02 365.36 366.38 6674159
20040712 363.74 370.24 363.33 364.96 5123634
20040713 364.96 369.43 362.92 366.99 5883702
20040714 363.74 365.77 361.71 364.75 5731886
20040715 360.89 363.74 358.66 358.66 5641091
20040716 358.05 360.49 353.17 355.81 6373355
20040719 357.24 363.94 352.36 352.36 8973187
20040720 349.92 356.83 347.89 354.59 5787740
20040721 357.64 364.55 357.03 362.92 8312280
20040722 357.64 359.27 350.94 351.95 7433981
20040723 353.37 357.64 351.95 353.98 7384032
20040726 351.14 357.84 351.14 351.95 6939039
20040727 358.86 361.30 355.61 356.83 12823479
20040728 360.89 361.10 357.24 359.47 7607820
20040729 360.89 372.48 360.49 367.40 8869351
20040730 365.77 373.09 365.77 368.61 10585103
20040802 368.61 369.22 363.33 367.60 7170332
20040803 359.27 363.33 353.58 363.33 20489614
20040804 361.30 362.11 355.00 357.84 10724494
20040805 358.25 361.71 355.20 356.02 7677700
20040806 353.78 356.22 345.86 347.89 14573555
20040809 346.26 351.14 333.66 336.91 16471512
20040810 338.13 347.28 338.13 347.28 11617064
20040811 348.29 349.92 344.43 348.29 11923035
20040812 351.55 352.97 345.04 346.06 10213435
20040813 344.64 345.25 340.57 342.40 5785649
20040816 340.37 349.92 338.34 348.90 6817364
20040817 346.06 355.20 346.06 351.95 6209112
20040818 353.52 355.57 350.43 351.46 7170329
20040819 356.40 358.04 351.05 351.87 6048940
20040820 352.28 352.69 348.99 352.08 4553593
20040823 357.22 357.84 351.46 354.34 5548021
20040824 354.13 358.87 353.93 353.93 7899171
20040825 357.22 359.28 355.37 355.57 9674319
20040826 357.22 364.22 357.22 363.60 9481872
20040827 362.98 368.33 362.78 365.45 8121019
20040830 365.45 365.45 365.45 365.45 0
20040831 362.98 364.22 360.92 361.33 8940252
20040901 362.57 366.48 362.57 365.04 7361318
20040902 366.48 369.98 361.54 367.10 8339344
20040903 369.36 379.85 365.66 376.15 14047857
20040906 374.50 379.44 373.48 377.80 6946051
20040907 376.56 378.62 374.09 377.39 6742184
20040908 375.94 381.09 374.71 375.53 6446104
20040909 375.12 376.15 372.65 374.50 4155579
20040910 375.74 378.62 374.92 375.33 6593111
20040913 375.53 384.59 375.53 384.38 7239702
20040914 384.18 384.18 380.47 383.56 7278216
20040915 383.35 389.32 380.68 380.68 12067263
20040916 383.56 383.56 379.03 381.09 6507580
20040917 381.09 389.11 378.83 387.88 10751605
20040920 385.20 386.85 381.29 383.56 4993644
20040921 381.91 387.67 381.91 385.62 7706968
20040922 383.97 388.91 379.85 380.27 9927877
20040923 379.85 380.27 371.62 378.41 13941186
20040924 375.12 380.68 374.92 376.77 6509402
20040927 374.71 378.62 372.24 375.33 6247097
20040928 373.68 377.39 371.62 372.86 7821537
20040929 374.50 377.18 373.27 376.36 8880842
20040930 376.97 379.85 369.36 370.80 13694188
20041001 370.39 383.35 368.74 379.85 13414266
20041004 384.18 393.23 382.32 391.38 11155573
20041005 392.41 398.17 389.11 394.05 10364647
20041006 394.67 397.55 396.32 396.73 10295396
20041007 399.40 399.40 394.67 397.76 9425621
20041008 393.85 400.02 393.23 394.26 6162901
20041011 392.61 402.70 392.61 399.61 9388444
20041012 397.34 387.67 386.85 387.67 11298328
20041013 384.38 391.58 384.38 388.09 8557061
20041014 386.03 390.97 383.76 387.47 8808431
20041015 383.15 384.59 378.62 380.47 12974701
20041018 380.06 380.68 371.62 376.97 19336488
20041019 348.99 355.16 343.23 347.34 93209288
20041020 335.82 335.82 319.77 322.65 32600224
20041021 322.24 318.53 312.77 317.92 36256704
20041022 316.89 330.47 316.07 322.65 56816028
20041025 321.00 324.30 317.30 319.97 19846034
20041026 321.42 326.77 319.77 325.74 25703620
20041027 327.59 330.67 325.94 329.85 15048603
20041028 332.73 337.67 330.67 334.58 21069356
20041029 335.82 335.82 329.65 329.65 24191264
20041101 333.35 336.23 329.23 336.23 12614229
20041102 338.70 340.55 336.23 337.47 16002573
20041103 338.70 347.34 338.08 342.20 23315050
20041104 339.93 343.02 335.00 336.23 13982980
20041105 339.11 342.61 337.88 340.35 20816284
20041108 341.58 341.79 337.88 339.52 14163277
20041109 341.58 342.40 338.91 341.99 9532049
20041110 344.05 348.17 342.20 344.46 9539946
20041111 344.46 351.87 340.76 350.63 11803135
20041112 351.46 354.34 348.99 350.84 16331700
20041115 354.54 355.98 348.17 351.87 10412151
20041116 352.69 352.90 345.28 347.75 8687545
20041117 348.17 349.81 344.87 347.75 13091579
20041118 350.63 350.63 344.46 345.90 13353884
20041119 346.31 347.34 344.46 344.87 12770592
20041122 344.46 344.46 339.73 340.96 9602030
20041123 341.38 341.17 340.35 340.96 9924353
20041124 345.08 345.08 339.11 341.58 8652312
20041125 343.43 347.14 341.99 343.23 7232898
20041126 344.26 346.11 340.14 345.28 6776446
20041129 344.46 350.63 344.46 345.49 8813291
20041130 345.08 347.96 342.61 343.64 11831079
20041201 342.61 350.02 341.99 348.37 9665814
20041202 351.46 362.16 350.22 357.22 16937348
20041203 359.28 368.74 357.84 362.78 26645806
20041206 360.10 362.98 357.84 359.48 10630840
20041207 358.04 368.13 358.04 359.69 17283120
20041208 357.01 363.60 357.01 361.75 7861387
20041209 363.60 365.24 356.60 358.66 12721994
20041210 362.16 363.80 357.43 357.63 6662241
20041213 360.92 366.07 359.28 365.24 9250305
20041214 369.57 369.57 362.16 367.51 9340453
20041215 366.68 374.92 366.27 372.45 9280800
20041216 374.09 375.33 369.77 373.48 11911022
20041217 372.45 376.15 369.98 372.45 12015507
20041220 372.04 375.12 370.80 371.62 5853578
20041221 369.77 372.86 363.80 367.10 9135979
20041222 370.59 372.04 367.10 370.18 7153198
20041223 369.57 371.01 368.74 370.18 5189857
20041224 371.21 373.27 368.95 369.36 705394
20041227 369.36 369.36 369.36 369.36 0
20041228 369.36 369.36 369.36 369.36 0
20041229 365.66 374.71 362.16 374.71 6064613
20041230 374.50 376.15 370.80 372.04 2551008
20041231 371.62 376.77 370.80 372.86 1813783
20050103 372.86 372.86 372.86 372.86 0
20050104 376.97 384.38 371.21 378.62 7343822
20050105 377.80 378.41 372.65 375.94 9576273
20050106 376.15 387.67 375.94 381.91 14493254
20050107 381.50 385.62 379.03 383.15 11613969
20050110 385.20 386.85 381.50 386.03 7592642
20050111 387.26 387.26 374.92 380.68 12746900
20050112 381.71 382.12 371.42 372.24 9048261
20050113 372.24 377.80 372.24 375.12 8631293
20050114 371.62 373.06 369.15 369.98 14561048
20050117 372.04 372.04 369.15 370.39 7227067
20050118 372.86 372.86 364.83 369.15 9359771
20050119 371.21 372.45 368.54 369.15 7816434
20050120 368.74 370.18 364.83 368.54 6459954
20050121 370.18 370.18 363.19 366.27 11585661
20050124 366.27 370.59 363.80 368.74 10315928
20050125 368.74 376.36 368.74 375.74 17651974
20050126 382.74 385.20 373.89 375.74 17421500
20050127 373.48 376.56 373.06 373.68 10922183
20050128 375.33 376.97 372.86 374.92 8642714
20050131 375.33 381.29 375.33 378.62 8171925
20050201 378.62 384.38 383.15 384.38 10975519
20050202 384.38 393.44 383.76 388.09 17119710
20050203 388.09 390.35 385.62 387.47 6236527
20050204 387.47 391.38 386.64 390.97 7893096
20050207 393.23 397.96 395.49 395.49 12149515
20050208 396.73 398.37 392.61 393.85 8520612
20050209 392.61 393.44 389.32 390.35 6209191
20050210 390.35 392.61 389.53 390.55 6014193
20050211 393.02 393.02 388.09 391.79 10566813
20050214 391.79 392.20 389.32 390.14 7095853
20050215 390.97 390.97 385.62 387.67 10532916
20050216 388.70 385.20 383.97 385.20 11120947
20050217 383.97 386.44 382.94 385.20 10098211
20050218 386.44 387.47 382.32 384.59 9352603
20050221 384.38 388.50 382.12 386.03 8250046
20050222 387.47 387.67 381.09 383.56 12145019
20050223 381.91 383.15 372.86 377.18 10158594
20050224 379.65 382.74 379.24 379.65 9562423
20050225 383.35 389.53 377.59 389.53 20564306
20050228 387.67 394.05 387.47 389.32 18966540
20050301 388.29 399.61 388.29 398.79 18980390
20050302 399.20 404.75 391.99 400.23 21430436
20050303 400.02 409.90 396.11 408.87 23205098
20050304 408.25 416.48 406.81 411.54 16433148
20050307 412.37 416.48 412.37 413.81 10051314
20050308 415.45 417.30 411.13 416.69 13735861
20050309 418.13 419.57 412.98 415.04 20128142
20050310 411.75 414.01 409.49 411.54 11573390
20050311 413.19 417.51 412.98 414.42 11798762
20050314 414.42 416.28 409.07 412.78 10981229
20050315 411.54 416.69 411.54 414.84 8027833
20050316 415.38 417.27 408.23 408.23 16010738
20050317 409.71 409.71 401.93 405.50 7772452
20050318 405.29 409.29 403.61 404.66 8612906
20050321 404.45 409.50 403.19 403.61 6229616
20050322 405.29 405.29 400.25 403.19 8398719
20050323 397.72 401.93 397.30 401.51 9851884
20050324 420.43 427.15 416.22 421.27 41304892
20050325 421.27 421.27 421.27 421.27 0
20050328 421.27 421.27 421.27 421.27 0
20050329 421.27 423.37 419.17 422.53 10847419
20050330 421.27 430.94 421.27 425.89 19640142
20050331 430.52 430.94 424.21 425.47 13095252
20050401 426.73 430.52 427.99 428.84 8445101
20050404 428.42 428.42 419.59 421.27 13704870
20050405 424.63 425.05 420.01 423.79 8150519
20050406 426.73 426.73 419.59 423.79 8580915
20050407 425.05 427.15 420.43 424.63 6429889
20050408 426.31 431.78 423.37 430.52 8344846
20050411 430.10 438.09 428.84 435.98 16049627
20050412 436.82 437.24 427.15 428.84 9188868
20050413 430.10 433.04 427.99 430.10 6202025
20050414 429.68 433.46 426.73 433.04 10619318
20050415 430.94 430.94 422.95 423.79 11111555
20050418 416.64 419.17 412.02 416.64 12946236
20050419 418.75 424.21 414.96 422.95 11653504
20050420 424.21 425.47 407.81 407.81 23400246
20050421 404.03 409.50 403.61 404.87 16110994
20050422 409.50 409.50 405.29 406.13 9285555
20050425 404.45 406.97 403.61 406.13 6122344
20050426 404.87 407.81 401.51 405.29 10891541
20050427 405.29 407.81 401.93 402.77 16854998
20050428 406.13 406.13 394.36 398.57 15574753
20050429 387.21 401.09 387.21 395.20 8499450
20050502 395.20 395.20 395.20 395.20 0
20050503 399.41 400.25 393.10 398.99 14248364
20050504 397.72 402.35 396.88 401.93 8372674
20050505 404.45 411.18 403.61 408.23 10233044
20050506 405.29 412.44 405.29 410.76 8072266
20050509 412.44 412.44 401.51 404.03 8004240
20050510 407.39 407.39 395.62 398.99 8400503
20050511 398.99 400.67 393.52 396.88 6051583
20050512 400.67 404.45 398.99 400.25 5299015
20050513 396.88 402.77 396.88 399.41 6202858
20050516 397.30 400.67 396.46 399.41 5678986
20050517 402.35 403.19 396.04 398.57 5814681
20050518 402.35 411.18 399.41 409.92 11067314
20050519 410.76 418.75 410.76 417.06 11434917
20050520 419.59 421.69 412.02 415.38 6977070
20050523 417.06 420.01 415.38 417.06 3186402
20050524 415.38 419.59 414.54 415.38 5153330
20050525 413.70 417.90 412.44 414.12 4799642
20050526 412.02 417.48 409.50 414.96 9826077
20050527 413.28 416.22 412.44 414.12 5729411
20050530 414.12 414.12 414.12 414.12 0
20050531 411.18 415.38 409.50 410.76 12538080
20050601 410.34 414.12 403.61 412.02 14760582
20050602 412.02 417.90 406.13 407.81 8722319
20050603 407.81 407.81 407.81 407.81 0
20050606 403.19 409.92 403.19 404.87 6474367
20050607 405.29 412.02 405.29 411.18 7807059
20050608 411.18 414.54 408.66 409.50 4574990
20050609 409.50 410.34 406.13 410.34 2957706
20050610 411.18 414.54 409.08 411.18 5926353
20050613 409.50 413.70 407.39 410.76 6120204
20050614 411.18 411.60 407.39 408.66 7273673
20050615 410.34 412.86 407.39 410.34 11099543
20050616 412.02 414.12 408.66 410.76 5519743
20050617 410.76 417.90 410.76 414.54 12616453
20050620 413.28 413.28 408.66 411.60 5246806
20050621 414.12 417.06 408.66 415.59 8792010
20050622 417.48 421.90 415.80 419.38 10946128
20050623 420.43 421.48 417.69 419.80 5950733
20050624 418.75 418.75 412.23 416.01 4927488
20050627 412.02 418.54 408.02 408.02 7414363
20050628 408.02 412.44 407.81 410.55 6166942
20050629 413.49 417.27 412.44 414.75 8584958
20050630 412.65 421.27 412.65 417.27 9365950
20050701 418.11 420.64 412.02 418.96 5842629
20050704 420.64 423.79 415.38 422.74 5861538
20050705 422.11 427.36 419.59 424.84 9655774
20050706 426.52 433.67 425.47 430.52 11434322
20050707 430.52 431.15 405.50 422.32 28677736
20050708 427.99 433.67 426.52 431.99 12103403
20050711 437.03 445.23 434.72 444.60 11585121
20050712 446.49 447.75 438.51 440.82 11162693
20050713 443.76 446.49 439.77 440.61 7722978
20050714 438.72 445.65 438.72 442.08 31099558
20050715 441.03 444.81 438.09 438.93 20500696
20050718 440.19 443.13 438.09 438.51 19070364
20050719 438.51 440.61 435.35 438.51 18554342
20050720 439.98 443.97 436.82 441.87 21382774
20050721 445.02 449.02 438.93 443.97 17427988
20050722 446.07 446.07 438.51 441.87 6513375
20050725 441.03 442.71 435.98 442.08 9048178
20050726 443.55 446.91 438.93 441.03 14079607
20050727 447.33 454.69 443.55 451.12 33224182
20050728 452.59 457.21 452.38 454.48 13481525
20050729 455.74 458.27 449.86 451.12 16649850
20050801 451.54 454.27 450.70 452.80 10061671
20050802 450.70 457.42 450.70 456.37 12657007
20050803 457.42 457.42 452.38 453.85 7804205
20050804 455.32 457.42 451.54 454.27 12080094
20050805 454.48 454.48 445.86 446.91 12440798
20050808 449.23 454.90 446.91 449.23 19464964
20050809 448.60 450.28 444.18 446.91 24564182
20050810 448.18 454.48 444.60 451.54 24266508
20050811 451.12 451.12 440.61 441.45 35089664
20050812 443.55 447.97 442.08 442.92 13455599
20050815 445.02 447.75 442.50 443.97 12397390
20050816 447.75 448.39 437.03 439.98 15828662
20050817 440.87 442.14 434.50 437.05 12242269
20050818 438.75 440.44 431.10 434.07 16865448
20050819 432.80 437.47 431.10 432.37 12279233
20050822 430.68 437.47 430.68 434.71 8042182
20050823 435.14 435.14 429.40 431.31 16430230
20050824 431.95 432.16 427.49 429.83 13587007
20050825 427.28 429.19 426.43 427.28 8568046
20050826 427.28 432.16 426.85 427.70 8841750
20050829 427.70 427.70 427.70 427.70 0
20050830 428.34 433.44 428.34 429.40 13176864
20050831 431.31 432.37 427.70 430.04 12452638
20050901 430.68 433.65 430.46 432.80 12672307
20050902 432.37 434.71 429.61 431.95 13213475
20050905 433.22 434.50 430.46 434.50 9690761
20050906 434.07 436.83 433.01 436.20 12956606
20050907 439.17 441.29 435.35 439.59 16867332
20050908 441.29 441.93 438.32 441.51 11066578
20050909 441.29 444.05 439.81 440.87 9470032
20050912 443.21 443.21 436.41 438.75 9943510
20050913 437.05 441.08 433.44 436.20 16547952
20050914 437.47 437.68 429.83 432.80 11538762
20050915 432.59 432.59 430.25 431.10 13875426
20050916 429.19 434.92 429.19 432.37 30024302
20050919 431.95 434.92 430.25 431.52 9477684
20050920 430.25 431.95 427.70 430.25 16432702
20050921 428.13 430.25 423.88 425.15 15689170
20050922 422.61 424.73 418.78 422.61 25148960
20050923 425.15 429.40 424.30 427.28 15330824
20050926 431.52 434.50 430.68 433.65 15477270
20050927 431.52 434.92 430.68 434.50 19023530
20050928 436.62 442.14 433.22 440.02 22465958
20050929 440.44 440.87 436.62 436.62 21626600
20050930 440.44 440.44 434.92 437.05 16270246
20051003 438.32 439.17 434.92 438.32 11874858
20051004 437.05 441.72 434.92 441.72 11524988
20051005 437.47 440.44 432.80 432.80 22965688
20051006 430.68 430.68 424.73 426.43 23444816
20051007 426.00 426.85 414.54 415.81 38630840
20051010 415.81 420.91 415.81 418.36 19461456
20051011 417.51 423.46 417.51 422.18 25593714
20051012 418.78 424.30 414.54 419.63 19319718
20051013 418.78 422.18 407.32 411.99 33786228
20051014 411.14 415.39 409.01 413.26 13942410
20051017 413.26 415.81 409.86 411.14 9400694
20051018 413.69 417.93 412.41 412.41 17347050
20051019 412.84 415.39 404.77 406.04 17294546
20051020 411.99 412.84 399.67 403.07 19054372
20051021 401.37 406.47 399.67 404.34 13838933
20051024 404.34 409.86 401.79 409.01 13706849
20051025 409.01 415.39 406.47 412.41 21425058
20051026 411.14 412.84 400.94 404.34 62466848
20051027 400.52 403.49 396.27 397.97 21257422
20051028 399.25 399.25 389.90 393.30 22257590
20051031 397.12 402.64 393.30 402.64 29719048
20051101 402.64 417.51 400.10 417.51 57722884
20051102 417.93 419.21 413.26 414.96 23643884
20051103 418.36 426.85 415.81 426.43 25447150
20051104 427.70 428.98 418.36 421.33 18724044
20051107 419.21 430.25 419.21 428.55 19215888
20051108 431.52 433.65 428.98 432.80 24098998
20051109 433.65 435.77 428.55 431.10 19777656
20051110 434.50 436.20 430.68 430.68 18270462
20051111 435.77 437.05 431.52 436.62 15007088
20051114 437.05 437.05 430.68 433.22 8083031
20051115 433.65 435.77 428.55 433.22 13303768
20051116 434.07 434.92 426.85 431.10 11825297
20051117 431.52 436.62 430.25 434.92 11649656
20051118 438.75 442.14 435.35 441.72 22283842
20051121 446.82 449.36 444.69 448.51 16146638
20051122 447.66 451.06 445.54 450.21 19355624
20051123 452.76 456.16 450.21 453.61 21615298
20051124 453.61 455.73 446.82 450.64 11363003
20051125 451.06 454.46 447.66 450.64 8906850
20051128 454.04 457.86 449.79 452.76 13144843
20051129 453.61 457.86 450.21 453.19 18243502
20051130 451.06 452.76 446.82 448.09 15125399
20051201 448.09 449.79 440.44 445.97 36332320
20051202 447.24 449.79 445.12 448.09 18856718
20051205 447.66 449.79 444.27 447.66 13725802
20051206 449.36 449.36 444.27 448.09 13364277
20051207 448.94 448.94 442.57 447.24 13079155
20051208 447.24 447.24 436.20 441.29 11619166
20051209 440.44 440.44 433.65 437.05 19158320
20051212 440.02 442.14 436.20 436.62 10456190
20051213 437.90 437.90 429.83 433.22 17036970
20051214 433.65 440.87 432.37 440.44 23269174
20051215 440.02 442.99 432.80 433.65 17866674
20051216 436.20 442.99 435.77 442.57 21785876
20051219 441.72 448.94 441.29 445.97 12066392
20051220 445.54 449.36 443.84 448.51 16405155
20051221 450.64 459.13 449.36 457.86 16981522
20051222 457.43 465.08 455.31 464.23 27123394
20051223 466.78 466.78 461.26 463.38 4233756
20051226 463.38 463.38 463.38 463.38 0
20051227 463.38 463.38 463.38 463.38 0
20051228 466.35 468.90 462.11 465.50 8808199
20051229 464.65 471.02 463.80 468.48 9960344
20051230 468.90 468.90 462.95 467.20 2313827
20060102 467.20 467.20 467.20 467.20 0
20060103 468.05 475.70 465.93 475.27 26314290
20060104 483.34 489.71 476.55 485.89 33213274
20060105 485.04 487.59 482.07 482.49 23446346
20060106 481.22 491.41 478.25 490.99 22824420
20060109 491.84 492.26 483.77 487.16 11551358
20060110 482.92 484.62 474.42 476.55 19947882
20060111 481.22 484.19 477.82 481.22 23057982
20060112 484.62 484.62 474.00 474.85 20134002
20060113 475.70 479.52 470.60 476.55 16209266
20060116 474.00 488.86 473.15 488.44 18178992
20060117 488.44 488.44 479.09 479.09 24297124
20060118 474.00 474.42 466.35 468.48 18488248
20060119 473.57 478.67 471.45 476.97 16851910
20060120 475.70 481.64 468.05 472.30 13728392
20060123 469.75 472.72 463.38 471.87 9404579
20060124 471.87 475.70 465.08 467.63 15231702
20060125 468.90 473.15 462.11 469.75 18036430
20060126 470.60 489.71 465.93 489.29 51868684
20060127 490.99 495.23 483.34 490.14 36978260
20060130 488.44 489.71 483.34 484.19 9818843
20060131 486.32 488.01 481.64 484.19 11704043
20060201 485.47 491.84 479.09 488.44 22998532
20060202 490.99 492.69 480.79 482.07 13846702
20060203 485.04 486.74 474.42 482.49 8528844
20060206 486.32 486.74 479.52 481.64 6525686
20060207 485.04 487.16 476.12 479.52 12467706
20060208 479.52 481.64 471.45 479.94 10381318
20060209 483.34 490.14 481.22 489.29 24150088
20060210 488.44 509.68 487.16 502.03 42220660
20060213 502.45 509.25 501.61 507.98 17452764
20060214 508.40 516.90 508.40 515.20 24353042
20060215 519.02 519.02 506.28 510.10 11515688
20060216 509.25 517.74 509.25 513.92 6870376
20060217 512.22 519.02 511.80 516.47 10424993
20060220 514.77 521.14 511.80 513.92 6767723
20060221 518.17 529.64 518.17 524.54 13819155
20060222 523.27 527.94 517.74 523.69 13635744
20060223 525.81 530.91 521.14 522.84 11952201
20060224 525.39 526.66 520.72 523.27 11234332
20060227 523.69 530.91 523.69 528.79 11585733
20060228 529.21 534.73 508.40 512.22 26699478
20060301 513.50 523.69 510.10 515.62 19636154
20060302 518.17 525.81 506.28 511.80 19752346
20060303 510.10 513.92 499.48 503.30 16014318
20060306 506.28 509.68 502.03 505.43 21848034
20060307 501.18 502.88 493.11 497.36 14333365
20060308 497.36 498.63 487.16 489.29 13661996
20060309 492.69 496.93 488.44 494.81 19859238
20060310 495.23 509.68 495.23 505.85 30589838
20060313 507.98 516.05 506.28 510.52 21080958
20060314 507.98 521.14 507.98 509.25 18214896
20060315 511.80 522.42 510.95 513.92 28873686
20060316 519.87 538.13 518.17 533.04 41477832
20060317 544.50 573.38 544.50 570.84 95621144
20060320 628.60 648.14 624.35 631.57 145107248
20060321 626.48 638.79 624.35 629.87 41749180
20060322 632.05 632.05 609.63 621.27 40388116
20060323 624.29 645.84 613.94 616.96 40394612
20060324 617.82 624.29 571.69 587.21 92402936
20060327 590.66 595.83 579.02 579.45 23453696
20060328 579.02 584.19 566.08 572.55 26905966
20060329 569.96 577.72 568.67 575.14 13580379
20060330 578.15 584.62 569.96 580.31 17567512
20060331 581.60 582.03 573.84 575.57 13996720
20060403 575.57 598.42 575.14 579.88 11872568
20060404 582.47 587.21 571.26 573.41 19041408
20060405 575.14 579.45 558.32 561.77 20131664
20060406 562.63 605.32 562.63 584.19 35854636
20060407 584.62 594.11 576.86 579.88 21074404
20060410 579.45 579.45 569.53 575.57 11247592
20060411 568.67 573.41 562.20 563.93 16174219
20060412 568.24 569.96 556.17 568.24 17000176
20060413 566.08 575.14 561.34 568.24 6631191
20060414 568.24 568.24 568.24 568.24 0
20060417 568.24 568.24 568.24 568.24 0
20060418 566.94 572.12 562.20 563.93 10376523
20060419 569.96 582.03 569.53 576.43 17594650
20060420 583.76 584.62 570.83 573.41 20972350
20060421 576.86 579.45 564.79 566.51 24295888
20060424 566.51 567.38 549.70 549.70 40922168
20060425 553.15 564.79 551.85 557.46 27655032
20060426 559.62 566.08 553.15 564.36 20775080
20060427 565.22 567.81 553.58 559.18 27971058
20060428 560.05 560.91 552.72 554.87 13309815
20060501 554.87 554.87 554.87 554.87 0
20060502 554.44 563.93 553.58 561.34 11949226
20060503 563.06 567.38 554.87 557.89 14984342
20060504 557.89 560.91 553.15 555.30 17047028
20060505 557.89 566.08 556.17 564.79 8619887
20060508 568.67 572.98 560.05 562.20 16461831
20060509 563.50 569.10 556.17 562.20 15186946
20060510 561.34 576.00 553.15 569.10 30520944
20060511 569.10 581.17 557.03 557.03 16498246
20060512 556.17 557.03 538.06 541.51 15161316
20060515 544.09 545.39 520.15 540.21 17276074
20060516 542.80 547.25 535.73 543.23 12019389
20060517 542.37 547.47 522.54 522.54 20895228
20060518 527.71 529.87 509.03 516.07 22092412
20060519 516.50 526.78 513.53 517.80 15060304
20060522 519.09 518.40 494.05 495.38 18592246
20060523 495.38 516.50 495.54 510.90 25325492
20060524 506.59 510.90 497.53 503.14 14382096
20060525 507.45 511.69 499.62 510.90 7505276
20060526 513.91 519.52 511.72 519.52 14594094
20060529 519.52 519.52 519.52 519.52 0
20060530 515.64 518.66 494.51 497.10 16386217
20060531 495.81 507.97 488.84 502.71 26170584
20060601 502.71 507.45 496.67 502.71 25208708
20060602 507.88 513.74 502.24 504.43 18710886
20060605 506.15 508.74 497.10 497.10 9012222
20060606 491.06 494.08 480.62 484.60 17100840
20060607 485.03 493.65 482.87 493.22 14760283
20060608 478.56 491.93 476.41 476.41 18924854
20060609 480.29 490.20 479.42 488.48 14046356
20060612 488.05 490.20 476.84 479.86 7494259
20060613 469.94 477.70 455.54 464.33 22708690
20060614 463.90 471.23 455.11 465.63 14618448
20060615 469.51 486.75 469.08 484.60 17800154
20060616 491.50 494.01 472.74 472.96 29787534
20060619 478.99 489.77 476.84 488.05 19269410
20060620 485.03 494.51 482.01 491.50 22968468
20060621 493.65 496.14 488.12 490.63 15544489
20060622 495.81 582.59 478.69 483.74 16605289
20060623 481.58 487.72 475.53 480.29 16816244
20060626 483.30 488.91 478.48 486.32 24565872
20060627 490.20 495.81 488.05 488.91 13777880
20060628 488.48 500.55 484.60 495.38 18636200
20060629 499.26 512.19 498.83 510.03 20055934
20060630 513.91 538.92 510.47 526.85 27894284
20060703 525.99 529.44 520.38 523.83 16615031
20060704 526.42 529.44 519.52 528.57 6879720
20060705 526.42 527.71 513.48 515.64 15040124
20060706 515.64 524.69 510.90 518.66 11512821
20060707 516.50 516.50 500.98 504.86 22990618
20060710 502.71 508.74 500.98 504.86 11951197
20060711 501.84 507.02 492.79 496.24 10201868
20060712 497.53 502.71 494.08 496.24 10642332
20060713 494.08 494.51 479.42 482.01 8508786
20060714 475.97 481.58 473.39 475.97 10247677
20060717 475.97 478.13 465.20 475.54 11808783
20060718 471.66 477.70 468.65 470.80 13553009
20060719 475.11 492.79 472.96 492.79 20351548
20060720 499.69 499.69 482.01 485.03 14318428
20060721 484.17 490.63 477.70 483.30 11725051
20060724 483.74 499.69 483.74 498.39 10277598
20060725 499.69 504.86 496.67 502.71 8193921
20060726 503.14 507.45 501.41 503.14 10806549
20060727 507.45 516.93 501.84 513.48 12808698
20060728 507.88 509.60 478.56 497.96 29986426
20060731 498.39 500.12 483.74 485.03 18642810
20060801 485.89 489.77 480.29 483.30 16205996
20060802 487.62 497.10 486.32 494.51 15311384
20060803 494.51 494.51 494.51 494.51 0
20060804 488.48 495.81 483.74 493.65 18476622
20060807 487.18 491.93 482.44 483.74 11145768
20060808 488.48 490.20 477.70 479.86 17860344
20060809 482.44 482.44 470.37 479.42 22854002
20060810 474.25 479.42 469.51 478.56 13996024
20060811 480.29 481.58 472.53 479.86 11044292
20060814 482.01 485.46 481.15 484.60 14496445
20060815 482.01 493.65 476.84 491.93 36638840
20060816 494.47 509.70 494.03 502.74 23008256
20060817 504.92 511.01 502.74 508.83 19426244
20060818 510.14 511.01 499.26 500.13 12610850
20060821 501.87 502.74 495.34 499.26 15759111
20060822 502.74 502.74 493.60 500.56 8311010
20060823 502.74 503.17 490.55 490.99 15913957
20060824 494.03 504.92 487.07 504.92 19298736
20060825 503.17 504.48 497.52 501.87 8277123
20060828 501.87 501.87 501.87 501.87 0
20060829 504.04 506.66 500.56 503.61 17818054
20060830 506.22 519.71 504.48 516.67 24567282
20060831 517.10 517.97 510.14 513.19 12467836
20060901 517.54 524.07 515.36 519.71 12032017
20060904 519.28 522.76 515.80 522.33 6762438
20060905 521.02 523.20 513.62 516.23 11597116
20060906 514.49 518.41 510.14 512.32 11292709
20060907 511.01 511.44 500.56 502.74 16634541
20060908 507.53 511.88 506.66 507.53 17553162
20060911 509.70 516.67 508.40 514.49 19861488
20060912 516.67 522.33 510.14 520.15 12739965
20060913 523.20 524.50 518.84 521.02 15190501
20060914 522.33 528.86 520.15 526.68 15556250
20060915 528.42 541.04 527.11 538.43 25178050
20060918 539.74 541.91 527.98 531.90 9258004
20060919 531.03 534.95 522.33 528.42 11246990
20060920 530.60 538.87 525.81 534.95 19950054
20060921 538.00 544.09 532.34 542.35 15569230
20060922 540.17 543.22 534.51 535.82 17177304
20060925 537.13 544.09 534.08 535.38 16342310
20060926 538.00 544.96 536.69 544.96 6932332
20060927 548.88 558.45 546.70 554.54 30092102
20060928 552.36 566.72 551.92 560.20 45482364
20060929 564.11 587.18 558.89 577.61 52742768
20061002 581.52 581.52 557.15 558.45 17680094
20061003 556.28 562.37 554.10 561.50 32113252
20061004 561.50 571.51 561.07 565.85 12069579
20061005 574.12 574.12 558.89 562.37 28341014
20061006 563.68 565.85 548.88 552.80 40850204
20061009 550.62 555.84 546.70 550.18 18181160
20061010 550.18 554.10 541.91 546.27 46418216
20061011 546.27 555.84 546.27 552.80 43556900
20061012 556.28 564.98 550.62 561.50 28558924
20061013 561.50 564.98 556.28 564.98 14095209
20061016 564.11 564.55 554.54 557.58 12179625
20061017 558.02 558.02 541.48 542.35 15627929
20061018 545.40 551.05 543.65 548.01 16811902
20061019 538.00 567.59 535.38 561.94 63509828
20061020 562.37 566.72 551.92 554.97 11275938
20061023 557.58 563.24 551.05 557.58 10349276
20061024 556.28 564.11 556.28 561.50 10858497
20061025 558.45 562.37 555.84 558.02 7759975
20061026 559.76 561.07 552.80 556.71 15881334
20061027 558.02 560.63 541.91 548.88 15776227
20061030 542.78 558.89 542.78 558.02 24887312
20061031 555.41 564.55 555.41 559.32 12505169
20061101 564.98 565.85 558.89 561.50 7695648
20061102 560.63 564.11 553.23 556.71 12039368
20061103 558.45 559.76 551.05 552.36 12263366
20061106 554.10 564.98 552.36 564.98 19377768
20061107 563.68 565.42 559.32 563.24 14815104
20061108 563.24 564.98 554.97 561.50 11388051
20061109 561.50 561.50 551.05 554.54 8893060
20061110 554.54 558.45 551.49 555.41 12061309
20061113 556.28 573.69 556.28 567.16 21066712
20061114 566.29 570.64 564.55 565.85 12262447
20061115 571.08 576.74 567.16 575.86 21287034
20061116 572.38 581.09 570.21 580.22 20777352
20061117 581.52 588.05 576.74 588.05 39657272
20061120 583.26 590.23 576.30 587.62 26701004
20061121 590.66 598.06 583.70 595.02 19126086
20061122 594.15 598.93 586.31 588.49 17803580
20061123 591.97 591.97 578.04 585.44 12923873
20061124 585.44 585.88 567.16 574.56 15580832
20061127 574.56 579.35 562.81 563.24 15673762
20061128 564.98 569.34 558.45 562.81 18992606
20061129 568.47 587.18 564.11 576.30 27678096
20061130 580.65 588.49 574.99 574.99 14443153
20061201 575.86 595.02 566.72 571.95 31364180
20061204 576.74 579.35 569.34 575.86 11886705
20061205 574.99 585.88 573.69 579.78 17342488
20061206 576.74 579.78 564.11 567.59 25175178
20061207 565.85 596.32 565.85 591.97 51283680
20061208 594.15 598.93 585.01 597.19 24642178
20061211 607.64 614.60 601.11 604.59 36538188
20061212 608.08 608.51 602.85 604.16 23671060
20061213 601.98 609.38 600.24 603.72 22841004
20061214 602.85 611.12 598.93 605.46 18422044
20061215 608.51 630.27 603.29 618.52 57524604
20061218 617.65 622.87 615.47 622.00 11813762
20061219 617.22 618.52 611.56 612.86 15553493
20061220 615.91 620.26 607.64 614.60 11525092
20061221 612.86 617.65 610.25 611.12 10344911
20061222 610.69 615.04 608.08 615.04 6617242
20061225 615.04 615.04 615.04 615.04 0
20061226 615.04 615.04 615.04 615.04 0
20061227 608.95 619.39 608.95 613.73 7061906
20061228 613.73 617.22 608.08 608.95 10342728
20061229 610.69 612.86 605.46 608.95 4328328
20070101 608.95 608.95 608.95 608.95 0
20070102 616.35 619.83 611.12 618.96 7549417
20070103 618.09 635.93 616.78 630.71 24819422
20070104 627.66 632.45 622.44 626.79 23512768
20070105 625.49 630.27 620.70 622.00 8658953
20070108 620.26 625.49 615.47 618.09 9641902
20070109 622.44 626.79 618.09 626.36 17031420
20070110 620.70 623.31 616.35 619.39 14274293
20070111 620.26 634.19 619.39 631.14 26672172
20070112 631.14 633.76 625.05 629.40 21010540
20070115 631.14 634.19 625.92 627.66 10358810
20070116 633.76 635.50 625.05 625.92 30688856
20070117 629.40 633.32 625.92 629.40 14948124
20070118 629.40 633.76 626.79 629.40 9990305
20070119 627.23 630.27 618.52 625.05 15042778
20070122 626.79 630.27 623.31 625.05 13990562
20070123 625.05 629.40 616.35 618.52 14647622
20070124 618.96 629.40 616.35 624.18 19200178
20070125 624.18 628.53 617.65 619.83 17819546
20070126 616.35 617.65 609.38 611.56 12543076
20070129 612.86 633.76 607.64 607.64 38412876
20070130 607.64 609.38 601.98 605.03 23899424
20070131 604.16 605.03 590.66 597.19 20512806
20070201 602.85 604.16 598.93 601.55 24672504
20070202 602.42 616.35 600.68 614.17 32202736
20070205 614.17 625.49 611.12 620.70 26127570
20070206 623.31 630.71 618.52 628.10 20855924
20070207 626.36 629.40 622.87 626.36 6562104
20070208 626.36 632.89 621.57 622.44 16487391
20070209 626.79 631.14 623.74 625.92 33013840
20070212 622.00 624.18 618.09 619.83 11957695
20070213 623.31 625.49 618.52 621.57 8056686
20070214 624.18 628.97 622.44 624.18 26021086
20070215 625.49 625.92 620.70 625.49 13890969
20070216 625.49 630.27 622.00 625.92 11331994
20070219 628.53 631.14 625.05 631.14 9078921
20070220 627.66 630.27 620.26 621.57 23047658
20070221 618.96 624.62 614.17 615.47 25779052
20070222 621.13 622.00 610.69 613.30 23508058
20070223 617.22 617.22 605.03 609.38 19235902
20070226 609.82 616.78 609.38 613.30 14885175
20070227 611.12 611.56 592.41 595.45 18864756
20070228 588.49 592.84 574.99 586.31 55676448
20070301 586.31 594.58 558.89 573.25 35792216
20070302 578.48 581.52 563.68 570.64 18966416
20070305 560.63 563.24 552.36 559.32 26400848
20070306 563.24 571.51 559.76 569.34 25420082
20070307 568.47 578.04 567.16 575.86 21495754
20070308 578.04 585.88 576.74 583.70 16359540
20070309 589.36 600.68 585.44 594.58 36289836
20070312 598.06 601.98 584.57 586.31 18484878
20070313 585.01 590.23 581.96 582.83 13981947
20070314 574.12 574.12 559.76 559.76 19932020
20070315 577.17 589.36 577.17 587.62 45417692
20070316 585.88 599.37 582.83 593.28 42838844
20070319 599.37 617.22 598.06 616.35 25592502
20070320 625.92 643.77 621.13 636.80 49240820
20070321 632.45 642.46 632.45 638.11 27464206
20070322 645.07 655.08 631.14 635.06 72213008
20070323 637.67 650.30 633.32 646.38 17338584
20070326 648.56 651.17 625.49 629.40 39840144
20070327 635.50 635.50 620.70 627.66 29215754
20070328 619.39 636.37 615.04 618.96 26374772
20070329 624.62 626.79 620.26 622.00 14328626
20070330 624.18 627.66 619.83 624.62 16080060
20070402 622.00 632.89 622.00 628.53 14083837
20070403 631.14 638.98 628.10 637.24 13209441
20070404 638.54 655.52 637.67 648.12 61836736
20070405 645.51 649.43 639.41 646.38 11323035
20070406 646.38 646.38 646.38 646.38 0
20070409 646.38 646.38 646.38 646.38 0
20070410 651.17 655.95 647.25 652.04 8549596
20070411 657.10 673.02 653.56 665.06 27425014
20070412 662.84 665.06 651.35 653.12 17453422
20070413 654.44 657.54 650.02 652.23 12407076
20070416 654.44 661.96 650.91 659.31 17119518
20070417 658.86 658.86 648.25 654.89 26122410
20070418 651.79 656.21 643.83 648.69 17415090
20070419 639.41 666.82 638.97 658.86 42244280
20070420 663.29 665.06 655.77 656.21 31292118
20070423 662.40 669.48 655.33 667.27 13848082
20070424 666.38 671.25 652.67 656.65 19083826
20070425 657.98 669.48 657.98 665.50 17639540
20070426 671.69 671.69 657.98 660.19 16292838
20070427 658.86 661.08 653.56 653.56 12247869
20070430 653.56 665.94 651.79 662.40 10449778
20070501 660.19 664.17 653.56 659.75 11886600
20070502 661.52 672.57 657.54 665.06 31851040
20070503 673.90 704.85 673.46 702.20 52563572
20070504 697.78 720.77 693.80 717.23 18448580
20070507 717.23 717.23 717.23 717.23 0
20070508 712.37 723.42 700.43 709.27 25364818
20070509 705.74 706.18 691.59 691.59 24895452
20070510 697.34 702.64 683.19 691.14 23910358
20070511 686.28 696.45 676.55 691.14 30403136
20070514 698.66 698.66 680.53 684.07 14461730
20070515 684.51 687.17 674.78 684.51 30735460
20070516 684.51 691.14 677.44 684.07 17007010
20070517 694.24 698.66 685.40 691.14 21410308
20070518 692.47 695.57 687.17 688.93 18670882
20070521 690.70 690.70 680.53 681.86 13931982
20070522 684.95 686.72 677.44 677.44 22622226
20070523 681.86 686.28 678.76 684.51 20289752
20070524 678.76 682.74 667.27 667.27 15806171
20070525 663.29 669.92 661.52 668.59 9555142
20070528 668.59 668.59 668.59 668.59 0
20070529 672.13 678.32 669.48 675.67 9442974
20070530 665.94 671.69 657.98 669.04 14115274
20070531 675.67 677.88 666.38 669.04 13167494
20070601 669.04 669.04 669.04 669.04 0
20070604 677.88 680.09 668.59 676.55 9552542
20070605 679.21 684.51 669.04 669.48 18175396
20070606 669.48 673.02 656.21 657.10 17756684
20070607 656.65 663.29 637.64 643.83 27211418
20070608 635.87 644.27 630.56 638.52 32861914
20070611 638.52 647.81 638.52 646.93 14043924
20070612 645.60 649.58 639.41 643.83 18321034
20070613 641.62 649.58 636.31 647.37 19727552
20070614 652.23 657.10 648.25 654.89 15656462
20070615 659.75 668.59 657.10 665.94 32285354
20070618 671.69 677.44 667.71 669.04 20430980
20070619 666.82 676.55 662.40 663.73 16622899
20070620 666.38 673.90 660.19 664.17 29354722
20070621 661.96 665.94 646.93 653.12 18925070
20070622 656.21 658.42 641.62 644.27 17413168
20070625 637.64 650.02 636.31 649.14 15603544
20070626 643.83 646.93 635.87 635.87 16303467
20070627 631.89 633.66 617.30 621.28 57458512
20070628 627.03 628.35 620.84 627.91 22313198
20070629 628.80 631.45 615.97 631.45 33059002
20070702 630.12 630.12 621.72 623.93 18344214
20070703 626.58 641.18 625.26 641.18 29658776
20070704 643.83 652.67 643.39 647.37 10392676
20070705 650.91 651.79 639.41 640.29 25653720
20070706 638.08 645.60 638.08 645.16 8226984
20070709 649.14 649.14 642.50 645.60 11160443
20070710 644.27 646.04 624.37 627.91 22049398
20070711 625.70 632.33 620.84 630.12 31724850
20070712 631.45 635.87 627.91 634.99 27543176
20070713 641.18 651.79 639.41 648.25 24872272
20070716 651.79 656.65 640.74 646.04 24421674
20070717 649.14 649.58 638.97 642.50 16441304
20070718 634.99 638.97 629.24 630.56 19465448
20070719 638.08 641.62 631.89 640.74 14995097
20070720 641.62 648.25 638.97 639.85 20305922
20070723 649.58 655.33 646.04 648.69 19251400
20070724 645.60 649.58 629.24 631.01 16664397
20070725 630.56 630.56 617.74 619.07 21231652
20070726 623.05 623.05 585.46 585.46 35918852
20070727 580.15 596.96 576.62 587.23 48405304
20070730 587.23 589.00 573.08 574.85 25363914
20070731 587.67 604.48 581.48 604.48 39072688
20070801 595.19 623.49 582.81 599.61 45241516
20070802 607.57 621.28 606.24 619.07 32978494
20070803 623.93 632.78 607.13 608.90 38354676
20070806 601.38 613.32 601.38 605.80 34313888
20070807 619.51 628.80 616.41 622.61 44574496
20070808 627.47 642.06 627.47 634.10 38288076
20070809 634.10 635.43 598.73 614.65 50307536
20070810 602.71 606.24 572.20 577.94 44443556
20070813 589.44 599.17 585.90 598.28 30927796
20070814 594.75 606.69 585.02 588.11 38626276
20070815 582.49 590.52 574.02 584.72 31373216
20070816 568.67 578.93 551.27 552.61 40003324
20070817 556.18 594.54 551.27 580.26 49197200
20070820 583.83 595.43 580.71 586.51 20174582
20070821 586.06 587.40 575.80 583.39 18320942
20070822 588.74 608.81 587.85 607.47 25644924
20070823 613.27 621.30 610.15 613.27 23467638
20070824 613.72 618.62 609.70 611.93 15392223
20070827 611.93 611.93 611.93 611.93 0
20070828 609.70 611.04 595.43 599.00 11755568
20070829 594.09 606.58 589.63 604.80 14975084
20070830 614.16 617.73 603.01 615.95 21573528
20070831 628.43 629.77 616.84 627.10 15753310
20070903 632.45 638.69 627.99 635.12 11423964
20070904 636.91 643.60 627.99 642.71 16547343
20070905 642.26 642.26 628.43 629.77 19827060
20070906 636.02 638.69 621.74 633.79 20479506
20070907 633.34 637.80 607.92 607.92 17607400
20070910 610.15 615.05 594.98 597.21 20083442
20070911 604.35 613.27 597.66 612.82 23324930
20070912 615.50 617.28 600.34 602.12 9475259
20070913 603.01 615.05 600.34 611.93 16723347
20070914 605.24 609.26 591.41 600.34 14241139
20070917 596.32 598.11 569.56 569.56 35987420
20070918 567.33 590.97 563.32 587.85 34715264
20070919 606.58 633.79 606.58 626.65 62276044
20070920 622.64 627.10 608.81 611.49 27767502
20070921 609.26 626.65 609.26 621.30 26662492
20070924 619.07 640.03 615.50 637.80 23964260
20070925 632.45 637.80 627.10 634.23 20464372
20070926 639.14 658.76 637.80 652.96 25235184
20070927 660.55 670.36 659.21 665.90 27955836
20070928 668.58 673.04 661.44 670.36 25296280
20071001 665.01 685.08 662.33 683.74 17226134
20071002 686.42 691.77 666.35 669.91 25051556
20071003 674.82 678.83 665.01 675.71 12071028
20071004 672.14 689.54 672.14 680.17 16941502
20071005 683.29 688.65 674.82 680.62 13336235
20071008 683.74 694.89 679.28 691.32 20128172
20071009 689.54 698.90 689.09 689.54 23535574
20071010 695.34 697.12 686.42 694.00 18237648
20071011 696.23 699.80 689.98 693.55 19118226
20071012 688.65 694.00 683.29 694.00 13995407
20071015 694.89 694.89 662.78 664.12 34374356
20071016 666.35 666.35 653.41 655.19 19779976
20071017 658.76 671.25 656.98 665.45 22002662
20071018 668.58 673.04 647.17 652.52 15990074
20071019 652.52 661.44 650.29 654.75 19770446
20071022 644.49 652.52 639.58 651.18 18384056
20071023 664.12 673.04 659.21 664.12 18833370
20071024 668.58 675.71 661.89 664.12 24992254
20071025 666.79 694.89 666.79 694.89 31969162
20071026 698.46 706.93 689.09 699.80 20806064
20071029 708.27 712.28 685.08 692.21 18528782
20071030 687.75 690.88 679.28 685.08 28364232
20071031 687.31 697.57 683.29 697.57 15502646
20071101 690.88 695.34 668.13 672.59 16023481
20071102 668.13 676.16 655.19 672.59 16848904
20071105 666.35 669.02 645.83 659.65 13503830
20071106 665.01 675.71 661.89 664.12 10614236
20071107 668.58 671.70 637.35 637.35 13308881
20071108 624.87 636.46 618.18 623.53 22333706
20071109 628.88 631.56 602.12 604.80 23499588
20071112 604.80 612.82 593.20 611.93 19133696
20071113 605.69 622.19 602.12 616.84 20474012
20071114 627.10 635.12 606.13 617.28 22539530
20071115 615.05 619.07 599.44 603.01 17949878
20071116 601.67 603.46 583.83 586.95 23793300
20071119 584.72 593.20 560.64 561.98 19042780
20071120 566.44 580.71 553.06 578.93 16792852
20071121 565.99 571.34 548.60 551.27 16858208
20071122 557.07 559.75 539.68 559.75 12512270
20071123 561.98 590.52 561.98 588.74 18126666
20071126 594.09 594.54 562.87 563.76 16799242
20071127 558.41 565.55 548.15 556.63 19582560
20071128 557.96 590.08 555.73 589.18 23511808
20071129 606.58 611.93 576.25 586.51 20197002
20071130 586.06 613.27 584.28 605.69 25369148
20071203 602.12 604.80 588.74 590.08 12535251
20071204 590.97 595.43 571.79 576.70 12893424
20071205 581.60 599.00 575.80 599.00 18103012
20071206 601.23 624.87 593.20 604.35 21296744
20071207 602.57 623.08 602.57 621.30 14969142
20071210 620.41 650.73 615.50 639.14 20267852
20071211 643.60 649.84 636.02 647.17 16525035
20071212 634.23 652.52 624.87 635.12 25724406
20071213 622.19 630.22 602.12 602.12 20233998
20071214 602.12 618.18 590.97 613.72 14050674
20071217 605.69 606.58 585.17 585.17 18126440
20071218 583.39 602.12 582.05 594.09 20212024
20071219 595.87 602.57 591.41 594.09 11305470
20071220 596.32 611.04 594.98 606.13 13560779
20071221 611.93 625.31 611.93 624.42 22974268
20071224 618.18 639.58 615.50 639.58 1798149
20071225 639.58 639.58 639.58 639.58 0
20071226 639.58 639.58 639.58 639.58 0
20071227 640.92 644.49 629.33 633.34 6662232
20071228 630.66 636.46 624.42 633.79 4954215
20071231 636.46 636.46 627.99 635.12 2361360
20080101 635.12 635.12 635.12 635.12 0
20080102 627.54 637.80 621.30 623.53 8071492
20080103 621.74 637.35 614.16 637.35 12899365
20080104 636.02 640.92 610.15 611.49 11284843
20080107 608.36 616.39 600.78 615.05 13186912
20080108 615.95 620.85 596.32 598.55 13699788
20080109 591.41 615.50 582.49 613.27 19472250
20080110 616.84 631.56 600.34 600.34 16568083
20080111 603.46 613.72 591.41 602.12 16064847
20080114 601.23 622.64 599.44 619.96 9279974
20080115 617.28 622.19 595.43 597.66 17644282
20080116 591.86 593.20 570.01 572.68 27917610
20080117 584.28 593.20 561.09 565.10 26089976
20080118 565.55 574.02 523.62 532.09 42853008
20080121 520.94 521.84 491.06 511.58 36550968
20080122 499.09 558.41 486.16 551.72 46203236
20080123 563.32 618.62 541.02 558.41 46198976
20080124 624.42 655.64 581.60 584.28 45027604
20080125 600.34 600.34 568.22 570.01 15603315
20080128 564.65 575.36 553.50 566.44 14698972
20080129 570.01 583.83 567.33 583.39 16504968
20080130 579.82 579.82 566.44 571.34 10625334
20080131 565.99 573.57 540.57 571.34 23052966
20080201 580.71 590.52 570.90 585.17 19174166
20080204 590.08 594.09 575.80 587.85 7555814
20080205 584.28 587.40 557.52 559.30 10928128
20080206 555.73 564.65 549.04 556.63 13933413
20080207 551.27 551.72 524.96 527.19 21960848
20080208 535.66 545.48 522.73 540.57 17347990
20080211 548.60 551.72 515.59 520.05 17942814
20080212 526.30 549.04 509.35 548.60 22626186
20080213 542.35 552.17 531.65 542.35 18185632
20080214 548.60 554.84 522.73 526.30 20206644
20080215 528.97 535.22 518.71 528.97 26189974
20080218 533.43 557.52 533.43 554.84 16883544
20080219 550.38 570.45 541.46 556.18 13535107
20080220 548.60 566.88 544.58 549.94 15190884
20080221 553.06 571.34 548.60 556.63 9348245
20080222 551.72 562.42 541.46 544.14 10025466
20080225 551.27 566.44 548.60 560.19 13900342
20080226 564.21 579.37 561.09 576.25 14791906
20080227 577.14 577.59 559.30 574.02 9804509
20080228 573.57 583.83 560.19 560.64 12246023
20080229 557.07 563.76 541.46 544.58 14347750
20080303 534.77 541.91 532.54 536.11 12925934
20080304 537.89 551.72 528.53 537.45 15682348
20080305 549.04 574.02 546.37 574.02 21037334
20080306 574.47 578.48 551.72 554.40 15020822
20080307 550.38 565.10 536.56 558.41 18892672
20080310 559.30 570.45 550.38 555.29 15168463
20080311 557.52 581.16 554.84 570.45 22244136
20080312 578.03 596.32 572.24 587.85 20638244
20080313 578.03 584.72 558.41 583.39 20019654
20080314 588.74 601.23 545.48 554.84 33151186
20080317 538.79 545.03 524.51 524.51 27571320
20080318 535.22 557.52 531.20 557.52 23302398
20080319 562.87 567.78 546.81 565.55 18985382
20080320 557.96 572.68 552.17 566.44 21834506
20080321 566.44 566.44 566.44 566.44 0
20080324 566.44 566.44 566.44 566.44 0
20080325 586.51 599.44 583.39 590.08 17038246
20080326 588.29 592.31 581.16 582.49 12764280
20080327 583.39 595.87 575.80 590.52 12273040
20080328 594.98 603.01 588.74 599.89 17954474
20080331 588.74 597.66 580.26 593.64 11859488
20080401 589.63 617.73 589.63 613.27 16713145
20080402 621.30 630.22 607.47 627.10 13852810
20080403 629.77 631.56 603.90 606.58 9916052
20080404 611.04 618.18 603.46 609.26 10033986
20080407 611.04 627.10 611.04 621.74 17855374
20080408 619.96 622.64 613.27 617.28 7487879
20080409 618.92 627.09 613.47 620.28 24538888
20080410 620.28 623.46 600.75 611.20 16596769
20080411 615.29 618.92 595.76 602.12 10115058
20080414 597.58 600.30 586.68 586.68 10016729
20080415 590.77 601.66 584.41 595.76 15769171
20080416 601.66 619.83 597.58 619.83 14937719
20080417 624.37 626.18 603.93 612.56 12410882
20080418 617.10 642.08 615.74 637.54 21740404
20080421 640.26 642.53 624.82 629.36 13558904
20080422 627.55 632.09 612.11 615.29 13843652
20080423 618.92 632.99 616.19 632.54 17581936
20080424 629.36 635.27 620.73 635.27 16868084
20080425 635.27 646.62 632.54 635.27 11019624
20080428 637.99 647.53 636.63 642.98 7798424
20080429 638.90 642.53 618.92 622.55 12489942
20080430 623.91 634.81 611.65 626.64 12721947
20080501 630.72 633.90 620.73 632.99 6896721
20080502 641.62 668.41 637.99 659.33 16238576
20080506 655.25 662.51 643.44 647.98 14523700
20080507 646.16 657.52 635.72 644.35 15717088
20080508 644.35 645.71 635.27 644.35 9341966
20080509 636.63 639.81 628.45 637.99 10045798
20080512 639.81 648.43 633.90 637.54 5720180
20080513 643.89 650.25 632.99 639.81 14401917
20080514 643.89 644.80 629.36 632.54 12413194
20080515 634.81 634.81 623.91 629.82 5911444
20080516 636.17 642.08 630.27 633.45 8838976
20080519 635.27 640.71 625.28 638.44 8119178
20080520 632.54 635.72 614.38 614.38 9328862
20080521 614.83 616.65 593.49 599.39 13058888
20080522 594.85 600.30 588.95 595.31 11932998
20080523 597.58 602.12 588.95 588.95 8451054
20080527 590.31 597.12 578.50 584.86 10775507
20080528 587.13 608.02 587.13 597.12 12089907
20080529 601.21 611.20 596.21 602.12 10196320
20080530 606.66 618.92 603.48 603.93 10011553
20080602 602.12 602.12 589.40 594.85 7534376
20080603 596.21 611.65 595.76 608.93 8649915
20080604 605.75 608.47 598.94 600.75 10076629
20080605 603.48 605.30 593.94 599.39 9768978
20080606 604.39 606.66 584.41 584.86 8043422
20080610 572.60 582.59 564.43 578.96 10220215
20080611 582.59 587.13 534.91 553.08 26260480
20080612 552.17 582.59 551.71 579.87 17591296
20080613 578.05 578.05 561.25 570.79 12173041
20080616 577.60 581.23 560.34 564.88 8467240
20080617 569.42 578.96 565.34 566.24 10417424
20080618 560.80 564.43 549.90 551.26 15982016
20080619 547.63 560.80 545.36 549.44 16931618
20080620 549.44 555.80 535.37 537.64 21107924
20080623 539.45 543.54 531.73 535.37 17049106
20080624 533.10 540.36 512.66 522.20 21008164
20080625 526.74 533.10 507.21 533.10 17480744
20080626 529.01 531.28 500.40 500.40 18750768
20080627 494.95 502.67 488.14 493.14 22711478
20080630 494.50 495.41 478.15 484.06 16339769
20080701 479.51 481.78 456.81 472.25 27302574
20080702 470.89 490.87 463.62 468.62 24267904
20080703 462.71 487.69 458.17 481.33 23713822
20080704 484.06 484.06 459.53 461.80 11327385
20080707 473.16 476.34 467.25 474.97 16564286
20080708 460.90 472.70 457.26 470.89 14931443
20080709 475.43 499.04 475.43 495.86 23157098
20080710 484.51 489.96 468.62 469.98 18734582
20080711 470.43 480.42 445.46 445.46 22549504
20080714 450.45 466.80 450.45 455.90 15352619
20080715 447.73 452.95 433.42 436.38 27361264
20080716 440.92 454.09 424.34 452.27 25925190
20080717 466.35 483.15 462.71 466.35 28537584
20080718 461.80 490.41 459.99 488.60 18784242
20080721 488.14 501.31 477.70 497.68 16620883
20080722 489.50 492.68 473.16 490.41 20354432
20080723 503.58 522.20 499.04 518.57 20582582
20080724 524.01 526.28 484.51 486.33 22828526
20080725 473.16 481.33 455.45 468.16 25476156
20080728 464.53 478.15 460.44 468.62 13425559
20080729 455.45 469.07 446.82 464.53 12864431
20080730 473.16 494.50 467.71 487.69 15785027
20080731 485.87 501.76 464.98 495.86 22794942
20080801 497.22 512.21 492.23 501.31 14390245
20080804 508.12 510.85 492.23 496.77 8621396
20080805 494.95 534.91 494.95 534.00 18147468
20080806 544.45 544.45 519.02 528.56 12006553
20080807 525.83 534.91 514.02 523.11 22393696
20080808 517.66 534.91 514.93 533.55 7773538
20080811 528.10 539.91 528.10 534.46 10332748
20080812 530.37 541.72 527.19 532.64 9630678
20080813 533.55 533.55 503.27 503.73 15967012
20080814 508.32 514.74 497.31 508.32 9207646
20080815 512.91 517.95 505.57 512.91 9742554
20080818 510.61 514.28 499.14 504.65 6047355
20080819 506.48 506.48 468.86 470.24 13941491
20080820 473.45 480.33 466.57 478.04 8779328
20080821 473.45 475.75 459.23 464.73 6601880
20080822 468.86 493.64 465.65 492.72 9468561
20080826 486.76 499.14 478.96 495.01 11081676
20080827 500.06 500.06 481.71 494.55 6189255
20080828 491.80 511.07 488.59 508.78 12605203
20080829 508.32 511.07 497.31 502.81 10596575
20080901 500.06 509.24 491.80 505.11 4895799
20080902 508.32 532.63 508.32 530.34 18006920
20080903 528.05 528.05 509.69 509.69 13286371
20080904 514.28 515.66 483.09 483.09 8940629
20080905 477.12 486.30 471.62 474.83 19553116
20080908 495.93 520.25 495.93 513.82 11039934
20080909 513.82 539.06 509.24 528.96 26673118
20080910 523.92 532.17 513.36 525.29 15960800
20080911 521.62 523.46 500.06 507.86 14660804
20080912 516.58 521.16 493.18 505.57 12811951
20080915 468.86 477.58 437.90 458.77 31798880
20080916 445.93 464.73 427.80 446.61 26844664
20080917 453.27 468.86 433.31 446.61 26268342
20080918 446.38 471.16 436.75 445.93 23248642
20080919 550.53 560.16 503.73 550.53 24908186
20080922 564.29 566.12 511.07 511.07 10968002
20080923 518.41 526.21 472.08 477.58 16469114
20080924 489.05 497.77 480.79 488.13 13480804
20080925 497.31 533.55 486.76 529.42 19505816
20080926 519.33 521.62 488.59 497.77 15660323
20080929 487.67 491.80 449.60 452.58 14426265
20080930 449.60 480.79 433.77 465.65 14393678
20081001 467.95 487.21 467.03 483.09 11367439
20081002 481.71 500.06 450.51 458.77 10072021
20081003 449.60 462.90 435.83 456.94 14328067
20081006 422.07 431.24 380.55 393.63 10894218
20081007 408.08 428.26 377.11 412.44 12476708
20081008 389.96 437.90 359.22 389.73 12310612
20081009 418.40 428.49 381.93 387.66 13214440
20081010 353.25 381.24 321.14 347.06 14269324
20081013 376.19 391.79 359.22 384.45 19201852
20081014 390.41 411.52 378.49 393.40 18277970
20081015 399.13 399.13 336.28 339.49 19875282
20081016 330.32 331.00 266.78 273.20 14099740
20081017 286.27 295.45 244.30 247.74 24760944
20081020 263.33 310.13 261.73 303.02 24875380
20081021 313.80 321.14 285.81 319.76 17354850
20081022 302.79 314.26 296.14 305.54 32208126
20081023 311.96 311.96 287.42 302.79 18029262
20081024 291.32 291.32 262.42 262.88 20485608
20081027 265.86 270.22 246.82 253.70 15152771
20081028 286.96 286.96 215.62 227.78 19193896
20081029 247.74 270.90 239.02 270.90 16252994
20081030 278.93 313.80 275.49 282.14 17729112
20081031 282.60 292.47 256.91 289.03 16677279
20081103 301.87 310.13 292.70 310.13 8593614
20081104 298.20 360.59 298.20 360.59 14451659
20081105 360.14 383.53 349.35 368.39 28169618
20081106 348.67 367.02 320.68 321.37 14253411
20081107 334.90 335.13 307.61 314.72 9916933
20081110 334.67 337.20 307.84 308.52 9042640
20081111 301.64 313.80 282.60 289.71 11769492
20081112 300.95 300.95 251.87 253.24 14708541
20081113 248.42 250.72 236.27 247.28 15080731
20081114 256.91 284.44 252.78 266.09 21982870
20081117 262.42 279.85 257.83 267.46 9983633
20081118 272.51 282.37 258.75 281.23 8211834
20081119 280.77 291.32 259.66 269.76 12945787
20081120 256.45 256.68 220.21 225.72 18719584
20081121 225.72 240.63 214.02 224.80 14625711
20081124 230.53 270.67 229.84 270.67 14039143
20081125 261.50 276.87 245.44 264.25 25446580
20081126 256.45 279.85 253.24 271.59 14725543
20081127 272.51 298.66 270.90 295.45 6951292
20081128 295.45 309.44 280.77 309.44 7527941
20081201 314.26 314.26 281.69 281.69 8034185
20081202 273.20 295.68 266.32 287.65 11133335
20081203 293.61 306.46 267.92 280.31 9216583
20081204 292.47 300.72 282.14 284.44 8229817
20081205 276.18 292.24 259.21 267.00 12469732
20081208 291.55 328.94 291.55 328.94 15862712
20081209 321.14 362.20 313.11 346.60 15511120
20081210 347.75 356.69 327.56 348.90 11135842
20081211 348.67 348.67 327.56 334.90 6456927
20081212 316.78 333.07 297.05 317.01 9568175
20081215 319.08 333.99 314.49 318.39 9161218
20081216 331.23 331.23 310.36 321.14 10256427
20081217 334.21 350.50 321.14 339.49 11027618
20081218 344.08 350.96 328.48 345.68 9090813
20081219 344.08 364.03 332.15 345.91 11194695
20081222 336.05 348.90 330.77 340.64 5375015
20081223 335.82 363.35 335.82 357.84 5231697
20081224 366.10 366.10 347.75 348.90 1051505
20081229 357.15 365.87 339.49 365.87 2674102
20081230 368.62 371.38 351.19 366.79 3994478
20081231 380.78 382.16 363.35 382.16 2493947
20090102 376.65 393.17 372.75 385.37 1765805
20090105 398.21 398.21 369.31 378.72 3276254
20090106 379.63 395.46 371.60 393.63 8694100
20090107 393.63 393.85 377.57 385.14 9476626
20090108 380.09 380.09 348.21 356.24 8012061
20090109 356.01 368.85 347.29 350.96 7014504
20090112 345.91 363.81 344.54 359.68 5958094
20090113 357.61 357.84 333.30 340.41 9800862
20090114 350.96 350.96 298.20 306.46 10455764
20090115 303.02 319.08 296.82 319.08 9239362
20090116 333.30 334.90 308.06 308.06 16598482
20090119 320.22 322.52 277.79 290.40 13472521
20090120 284.67 297.74 263.56 269.30 22492274
20090121 264.71 290.17 255.54 285.36 23829216
20090122 289.48 303.02 274.57 281.23 14104426
20090123 277.10 279.62 243.38 264.71 27687024
20090126 261.27 300.95 259.66 292.01 16716079
20090127 287.19 298.20 277.56 286.73 11039171
20090128 290.86 327.33 290.86 325.96 12257099
20090129 321.14 322.75 309.67 317.70 18085826
20090130 321.37 325.50 303.71 306.00 14254937
20090202 301.87 302.79 282.83 290.17 9157948
20090203 294.53 308.52 282.60 306.46 9797374
20090204 307.38 337.88 307.38 329.86 14527404
20090205 315.18 333.07 308.52 322.97 18165822
20090206 323.66 339.03 322.06 324.81 16100630
20090209 315.18 346.60 314.03 343.39 16225638
20090210 341.33 342.70 327.10 327.10 10002815
20090211 325.73 328.48 312.42 319.76 12830261
20090212 310.13 318.39 294.99 300.95 13576712
20090213 308.98 311.96 283.29 294.30 15630570
20090216 284.44 296.14 267.69 270.67 9437827
20090217 277.10 277.10 252.09 256.45 17123144
20090218 264.48 265.40 233.06 239.48 19576658
20090219 244.52 247.05 233.97 235.35 17979782
20090220 243.15 265.17 241.31 261.50 43258304
20090223 270.67 279.85 261.96 264.94 15275708
20090224 261.73 263.33 244.30 244.75 25580852
20090225 254.62 261.27 239.71 245.67 14720093
20090226 248.88 282.37 248.88 279.85 22154088
20090227 268.84 273.89 252.09 257.37 25294436
20090302 247.74 250.95 235.35 242.69 14174723
20090303 242.23 246.82 222.96 225.49 20862812
20090304 232.83 255.08 231.45 253.47 20773550
20090305 248.42 256.91 190.16 202.78 46286068
20090306 206.45 208.74 179.29 192.00 25386202
20090309 191.08 196.81 182.04 189.93 19197164
20090310 188.10 230.53 183.51 229.84 20974958
20090311 232.83 256.91 224.80 237.87 32218480
20090312 236.73 239.25 214.70 236.50 16379200
20090313 244.98 253.01 234.66 239.25 11568084
20090316 239.94 265.63 239.94 256.45 13591316
20090317 251.18 253.01 235.81 242.69 15077679
20090318 247.51 251.87 223.19 230.99 19374050
20090319 244.98 295.91 243.15 261.96 60277584
20090320 254.16 305.54 252.55 305.31 41184940
20090323 313.11 324.58 307.38 319.53 23835428
20090324 325.96 335.36 299.58 324.35 26177556
20090325 313.80 329.63 311.73 320.68 25066326
20090326 324.12 326.19 313.11 318.39 16198282
20090327 314.72 318.39 295.45 300.04 16067607
20090330 294.30 296.14 277.10 281.69 13431106
20090331 285.58 312.19 282.60 309.21 15589264
20090401 306.92 319.30 295.45 314.03 14162407
20090402 327.56 345.23 322.06 338.57 17545686
20090403 345.45 355.09 331.69 339.72 14787447
20090406 349.35 355.32 322.52 333.53 11435011
20090407 335.36 337.66 313.11 315.86 26166438
20090408 318.64 327.46 308.63 321.02 11264126
20090409 330.79 336.51 315.54 323.64 12847482
20090414 330.79 349.86 324.12 340.80 16431379
20090415 334.13 345.81 329.60 345.81 14227227
20090416 350.57 376.07 349.14 375.60 17296486
20090417 376.55 393.47 369.16 385.13 32058492
20090420 379.41 383.46 350.33 362.73 3275282
20090421 352.00 355.58 327.69 346.28 4973398
20090422 347.95 351.76 321.97 341.04 3749848
20090423 333.89 343.66 326.74 330.79 3406722
20090424 333.89 358.68 329.84 353.43 4094339
20090427 352.72 355.58 341.28 352.00 1567096
20090428 347.95 347.95 338.66 344.62 1480449
20090429 346.52 361.30 343.19 355.82 2004633
20090430 358.44 380.84 357.48 374.88 5668044
20090501 369.16 377.50 366.78 377.50 2312723
20090505 394.66 422.55 393.23 415.87 6183416
20090506 409.92 424.69 401.34 406.10 2048271
20090507 412.30 432.08 406.10 421.12 5025638
20090508 426.84 444.47 411.11 443.04 2696971
20090511 440.66 442.09 421.36 431.36 3029188
20090512 426.12 438.28 422.31 426.84 1139630
20090513 428.98 438.99 386.56 390.37 2584623
20090514 387.99 418.26 377.50 416.11 4709261
20090515 419.69 430.65 411.35 416.59 1439014
20090518 408.49 435.18 405.39 432.08 1731789
20090519 434.70 460.68 431.36 452.81 3378923
20090520 444.23 455.67 431.60 434.22 2482765
20090521 427.07 430.89 409.68 416.11 4399282
20090522 415.16 426.84 410.39 422.55 2963625
20090526 423.50 424.21 398.95 417.54 1993199
20090527 423.50 427.55 408.25 417.78 3303291
20090528 408.96 409.68 396.09 404.20 1940014
20090529 410.87 414.44 402.77 404.91 2698754
20090601 413.25 431.13 409.20 428.03 1391284
20090602 417.78 442.09 417.78 438.75 6971212
20090603 441.14 441.14 422.78 427.07 2191564
20090604 429.93 433.75 411.82 422.31 2324157
20090605 425.17 441.37 424.69 432.32 1803750
20090608 427.31 433.03 419.69 425.17 2517487
20090609 419.45 428.50 418.02 418.02 2533747
20090610 423.26 430.65 418.02 418.97 990672
20090611 416.35 429.70 412.30 426.12 2279575
20090612 419.69 421.59 413.25 418.50 2369893
20090615 412.54 416.11 397.52 400.86 1637064
20090616 402.77 402.77 390.13 393.47 2762218
20090617 393.47 399.91 379.89 383.94 1275475
20090618 387.27 391.80 377.50 386.32 2209607
20090619 386.08 405.86 385.61 403.24 11722328
20090622 401.34 402.05 386.32 389.51 3119926
20090623 385.13 389.42 379.41 385.13 2515704
20090624 387.04 400.38 380.60 397.28 4285152
20090625 395.14 397.05 380.36 387.27 3235735
20090626 389.66 394.90 375.36 380.60 3382490
20090629 378.22 404.20 378.22 403.00 2363180
20090630 406.34 407.06 389.42 394.19 3736841
20090701 395.62 402.53 390.85 394.19 2546754
20090702 391.80 392.76 378.46 382.03 1921447
20090703 381.79 386.80 378.46 384.26 1124210
20090706 378.70 382.75 372.26 378.70 1301385
20090707 383.94 383.94 374.88 376.55 3634459
20090708 373.69 376.79 351.53 352.72 9502126
20090709 359.39 359.39 342.47 346.15 4295327
20090710 344.62 347.71 335.08 336.51 2378285
20090713 336.75 344.62 333.89 344.38 6630708
20090714 352.24 355.10 344.38 350.57 6065614
20090715 354.62 371.78 353.43 368.69 9656539
20090716 368.69 374.88 365.59 368.21 4623348
20090717 371.78 378.22 368.69 369.72 2662983
20090720 375.36 395.14 368.45 390.37 2061803
20090721 389.18 406.34 389.18 398.48 3571729
20090722 398.48 401.10 391.56 398.71 1549368
20090723 400.14 410.15 393.95 408.49 1396110
20090724 405.15 425.88 398.71 404.91 2240657
20090727 409.92 412.78 402.53 408.01 882731
20090728 407.06 415.64 405.15 408.49 1960050
20090729 408.01 420.40 406.10 414.44 1368101
20090730 419.45 428.03 413.97 422.78 2198068
20090731 417.54 429.93 417.54 427.31 4644748
20090803 425.17 433.46 421.07 429.36 2536894
20090804 426.60 430.22 412.58 422.98 3052580
20090805 424.50 446.62 423.26 440.02 2984186
20090806 453.19 464.06 446.81 453.83 2385104
20090807 450.62 454.15 435.37 450.43 7041810
20090810 452.81 467.78 446.14 466.78 1966449
20090811 462.73 471.88 442.42 444.90 1286175
20090812 442.90 457.77 433.75 455.96 1780462
20090813 457.58 519.54 457.58 504.77 7577008
20090814 506.20 508.10 484.27 491.90 3167760
20090817 484.27 486.66 467.49 475.98 2582105
20090818 474.74 484.27 470.54 476.65 2944324
20090819 475.86 486.58 472.68 482.14 4184530
20090820 488.99 505.89 486.58 503.96 3370391
20090821 501.06 521.82 498.17 514.10 2662732
20090824 520.85 529.06 514.58 517.47 5261762
20090825 509.75 528.58 508.79 522.78 9133583
20090826 516.99 531.96 509.75 513.13 6715508
20090827 512.16 520.85 499.13 506.85 6271978
20090828 510.23 519.41 505.89 518.44 13657648
20090901 515.54 521.34 501.06 507.34 6531549
20090902 503.96 504.92 487.55 496.72 12147037
20090903 494.79 510.23 491.41 505.89 6615760
20090904 510.72 530.51 507.34 525.68 17208682
20090907 532.92 537.27 526.65 533.89 8048375
20090908 535.33 535.33 524.72 525.68 7993581
20090909 522.30 541.13 520.37 537.75 6341998
20090910 539.68 545.95 529.54 540.64 9918202
20090911 549.82 558.99 538.23 542.58 7381424
20090914 533.40 544.51 529.54 540.16 5491813
20090915 540.16 542.09 530.02 535.82 5209350
20090916 541.13 557.06 537.27 549.82 5577785
20090917 554.16 556.09 544.02 552.23 7066333
20090918 550.78 558.02 545.95 555.13 9759103
20090921 554.16 555.13 540.64 547.40 3868610
20090922 550.30 554.16 540.64 544.99 3960900
20090923 551.26 569.61 548.37 566.71 22437504
20090924 563.82 570.09 557.06 559.47 11547205
20090925 559.95 567.19 557.06 561.40 10778641
20090928 563.82 566.23 543.54 565.75 10032554
20090929 568.64 580.23 563.82 577.81 7394682
20090930 579.26 593.74 572.99 580.71 10949548
20091001 579.26 584.57 566.23 558.02 9982111
20091002 562.37 569.13 544.02 552.23 13805974
20091005 555.13 569.61 547.89 568.64 7191872
20091006 574.44 592.30 569.13 587.95 8050965
20091007 587.47 600.98 582.16 596.64 9208679
20091008 606.78 615.47 602.43 608.71 9896139
20091009 610.64 615.95 602.92 611.12 5571673
20091012 615.47 625.12 611.12 620.29 3641874
20091013 618.36 620.29 603.88 603.88 5951812
20091014 613.05 617.88 606.29 610.16 9158028
20091015 615.95 627.05 610.64 616.91 8343578
20091016 617.40 623.67 596.64 602.92 11036866
20091019 601.95 607.74 594.71 605.81 7853748
20091020 609.19 616.91 600.02 607.74 5180037
20091021 607.74 615.47 585.05 601.47 7545080
20091022 590.85 590.85 574.44 581.68 7833032
20091023 589.88 617.88 589.88 611.60 10144420
20091026 610.16 611.60 585.05 595.19 6950945
20091027 589.88 600.98 572.99 589.40 9650344
20091028 591.81 598.57 531.47 531.47 28429298
20091029 536.30 560.92 526.16 557.54 13654955
20091030 564.78 566.23 532.44 537.27 9291853
20091102 532.44 550.30 524.23 546.92 8329595
20091103 538.71 540.64 521.82 532.44 10925621
20091104 539.68 558.99 534.37 553.68 10375611
20091105 547.40 558.99 537.27 553.20 9486377
20091106 555.13 563.82 551.26 558.02 4953819
20091109 574.44 590.85 574.44 586.99 8137972
20091110 588.92 593.74 572.99 573.47 4713409
20091111 575.88 595.19 575.88 584.57 6785320
20091112 581.19 586.02 573.47 575.88 6455832
20091113 581.19 589.40 573.95 587.95 6115365
20091116 592.78 600.98 592.30 600.02 4289249
20091117 598.57 604.85 596.16 600.50 5970664
20091118 599.05 610.16 595.19 595.19 6534035
20091119 595.19 596.64 585.05 587.95 6961717
20091120 591.33 599.54 585.54 592.78 9131097
20091123 597.61 616.91 597.12 614.02 6048349
20091124 608.23 633.81 606.78 622.22 9808407
20091125 624.64 636.22 622.71 628.02 9399473
20091126 631.40 632.36 597.61 599.05 10563298
20091127 587.95 621.26 583.12 616.91 9566340
20091130 619.81 619.81 602.43 603.88 6735188
20091201 613.05 619.33 608.23 614.98 7015372
20091202 617.40 623.19 600.50 621.26 8620965
20091203 628.02 642.02 623.67 627.53 8059251
20091204 622.71 627.05 604.36 620.29 7665751
20091207 616.43 622.71 611.60 617.40 5092926
20091208 618.85 618.85 592.78 598.57 8006115
20091209 593.74 599.54 581.68 586.50 14250851
20091210 586.50 599.54 580.71 587.47 11592366
20091211 589.40 597.61 578.30 582.16 12535047
20091214 596.16 601.95 587.95 590.85 6455107
20091215 591.33 593.74 584.57 588.43 4907725
20091216 586.02 606.29 585.05 604.85 5716685
20091217 600.98 605.33 588.92 589.88 9451884
20091218 587.95 589.88 577.33 577.33 17380004
20091221 582.16 603.40 578.78 603.40 5186356
20091222 606.29 617.40 602.43 606.29 5367621
20091223 611.12 617.88 604.85 611.12 3495826
20091224 613.54 617.40 605.81 609.19 879187
20091229 620.29 620.78 614.02 617.88 2129502
20091230 618.36 621.74 605.81 608.71 1906908
20091231 613.54 617.88 609.19 617.88 582948
20100104 609.67 619.33 609.19 617.88 3602617
20100105 617.88 633.33 613.05 619.81 6789153
20100106 623.19 626.09 615.95 623.19 4259729
20100107 619.81 621.74 604.85 606.78 6585618
20100108 611.12 616.91 607.74 616.43 7655703
20100111 614.98 617.88 601.95 604.85 5021871
20100112 603.40 614.02 600.02 607.74 5436812
20100113 605.33 615.95 598.09 602.43 5134773
20100114 605.33 609.67 595.67 599.05 5279992
20100115 600.98 606.29 588.92 588.92 8528779
20100118 593.74 601.47 590.36 593.74 5173926
20100119 590.85 599.54 579.26 592.30 11912946
20100120 591.33 601.47 582.16 585.54 8231919
20100121 590.36 600.02 585.05 586.99 11422598
20100122 583.61 597.12 576.85 584.57 12610350
20100125 578.78 595.19 578.30 583.61 7770988
20100126 578.30 584.57 574.44 580.71 9164036
20100127 574.44 575.88 566.71 570.09 18215480
20100128 576.85 581.19 567.68 567.68 10277003
20100129 573.95 578.30 555.61 558.02 18501672
20100201 554.64 567.68 553.20 566.23 7573668
20100202 568.64 576.85 564.78 572.50 8372063
20100203 572.50 588.43 572.50 587.47 12060754
20100204 587.95 589.88 569.61 573.95 10173941
20100205 568.16 571.06 552.23 554.64 10181088
20100208 555.13 557.54 532.92 541.13 12138025
20100209 540.16 549.33 537.27 540.64 8201156
20100210 548.37 569.13 543.54 561.40 16971380
20100211 565.75 572.99 554.16 559.95 8265790
20100212 563.82 566.23 546.44 551.26 9206710
20100215 554.16 560.92 553.20 554.16 3937802
20100216 559.95 566.71 556.57 564.30 5399109
20100217 569.61 586.50 568.64 582.64 11423219
20100218 578.78 586.99 574.44 580.23 4781047
20100219 574.44 585.05 572.99 583.12 8534476
20100222 586.99 597.12 583.12 590.85 4598021
20100223 594.23 597.12 577.81 581.19 10043534
20100224 583.12 592.30 578.78 588.92 8187276
20100225 582.64 589.40 567.19 568.64 8203227
20100226 574.92 586.02 573.95 581.68 9544278
20100301 518.44 523.75 497.20 511.68 48240428
20100302 514.10 517.47 459.26 470.65 68341688
20100303 473.55 494.30 468.72 482.72 40497096
20100304 482.24 497.68 476.06 495.27 17389118
20100305 498.17 506.37 493.82 502.03 19349162
20100308 506.85 515.06 497.20 500.10 16037813
20100309 502.03 504.92 493.82 501.54 17626730
20100310 498.65 517.96 498.17 516.03 24157140
20100311 518.92 527.61 512.16 526.65 21230694
20100312 523.75 535.33 523.75 533.40 21548788
20100315 534.37 538.23 515.06 518.92 17271554
20100316 521.82 525.68 505.89 511.68 16266311
20100317 516.99 516.99 509.27 514.58 14452210
20100318 517.47 520.37 510.23 516.03 9167246
20100319 523.75 524.72 510.23 514.58 17607362
20100322 510.72 520.85 502.99 508.30 9348201
20100323 513.13 516.99 502.51 503.96 9687425
20100324 504.92 510.72 502.03 510.23 11104089
20100325 509.27 516.03 506.85 515.06 6686194
20100326 515.06 519.89 510.72 515.54 9392740
20100329 516.99 517.47 512.65 516.03 5780387
20100330 520.37 521.34 516.51 520.37 8107105
20100331 518.44 528.58 517.96 528.58 13404291
20100401 539.68 548.85 531.96 548.85 14819816
20100406 546.92 561.40 546.92 557.06 11189646
20100407 560.08 564.04 548.22 561.07 12069931
20100408 556.62 561.07 550.69 556.13 11365349
20100409 560.58 568.98 557.61 567.00 7690116
20100412 574.42 577.38 564.53 566.51 5774616
20100413 563.54 567.00 562.06 565.03 8695201
20100414 566.51 570.96 564.04 566.51 5763288
20100415 568.98 576.40 566.01 576.40 10054601
20100416 577.38 583.81 572.94 577.88 12818410
20100419 578.37 586.28 568.98 576.40 10185686
20100420 579.86 587.77 578.87 580.84 10312624
20100421 582.33 588.26 555.63 562.65 14911015
20100422 558.60 559.09 534.38 539.32 26236614
20100423 542.29 546.24 531.91 534.87 11704794
20100426 539.81 547.23 534.87 539.81 10964205
20100427 550.20 560.58 533.88 533.88 21150092
20100428 530.92 549.70 525.48 539.32 20911692
20100429 543.77 564.04 541.79 562.55 13527138
20100430 567.50 583.32 562.55 572.94 19675590
20100504 561.07 574.42 548.71 552.17 18680416
20100505 568.49 568.49 537.84 542.78 20914018
20100506 542.78 570.46 534.87 556.03 23975804
20100507 542.78 544.76 515.10 524.00 31422764
20100510 548.71 558.11 536.35 547.72 23761880
20100511 534.87 539.32 525.97 534.87 16280428
20100512 536.35 568.49 528.45 559.09 18705398
20100513 560.58 562.06 550.69 556.13 11267440
20100514 557.61 559.09 532.40 536.35 12501014
20100517 514.11 537.84 509.17 528.45 25802598
20100518 535.86 540.80 516.58 524.00 12750844
20100519 515.59 523.01 496.81 512.13 14511186
20100520 517.08 524.49 504.22 510.65 14731178
20100521 510.15 514.11 491.17 511.14 19816284
20100524 515.10 527.95 511.64 524.00 14417323
20100525 509.66 517.08 500.76 505.21 18788744
20100526 512.13 516.58 506.69 506.69 12662544
20100527 508.67 546.74 506.69 541.30 28803694
20100528 545.75 553.66 525.97 535.37 19371140
20100601 560.58 591.23 551.18 568.98 29486126
20100602 562.55 567.00 547.72 554.64 22985384
20100603 556.62 565.03 550.69 559.09 15196246
20100604 555.63 569.47 542.78 549.70 13247571
20100607 533.39 546.74 523.50 527.95 12026337
20100608 528.45 530.92 514.11 519.55 10489325
20100609 530.92 530.92 517.08 525.48 9839969
20100610 518.56 544.76 518.06 543.28 10501867
20100611 550.20 550.20 526.47 528.94 11301122
20100614 534.87 542.78 531.91 541.30 7454446
20100615 533.88 556.62 533.88 553.66 9784440
20100616 562.06 566.51 556.13 563.54 11026511
20100617 564.04 567.50 557.61 558.60 8906292
20100618 558.11 564.53 553.16 559.59 10584200
20100621 567.50 575.90 566.51 572.44 5743868
20100622 570.46 570.46 553.16 565.03 6096159
20100623 558.60 561.57 549.21 553.66 5769559
20100624 558.11 558.11 538.33 539.81 7480643
20100625 538.83 543.77 524.00 524.00 7637722
20100628 529.43 534.87 521.03 531.41 8244293
20100629 527.46 527.46 508.18 508.67 6871745
20100630 507.19 508.18 499.77 502.74 13345784
20100701 494.34 497.30 480.00 483.66 14834144
20100702 486.33 494.34 480.69 488.50 12406746
20100705 487.22 492.26 481.88 484.75 7058460
20100706 485.93 500.76 485.93 497.30 7310212
20100707 491.67 496.31 487.42 495.82 11302436
20100708 503.73 516.58 500.76 512.13 11064643
20100709 515.59 532.40 513.12 530.92 10962485
20100712 529.93 534.38 524.98 527.95 7001616
20100713 528.94 536.35 524.98 532.89 8390550
20100714 535.37 539.32 531.91 537.84 6926364
20100715 536.35 542.78 525.97 528.94 9235320
20100716 530.92 533.88 513.61 516.09 6374006
20100719 512.13 515.10 505.21 507.19 7925785
20100720 510.15 510.65 497.80 500.27 7210684
20100721 508.67 517.57 506.69 514.60 17193270
20100722 511.14 524.98 509.66 524.98 9527631
20100723 522.51 529.43 519.05 521.03 9094322
20100726 526.96 529.93 515.59 521.52 8113714
20100727 524.00 551.18 524.00 546.24 18363020
20100728 548.71 560.58 545.25 545.25 14102152
20100729 547.72 560.08 545.25 554.64 9965289
20100730 555.14 558.11 546.74 548.22 11837902
20100802 555.14 560.58 553.16 560.08 6327580
20100803 561.57 572.94 557.12 565.52 11921348
20100804 561.57 567.99 556.13 562.06 5799296
20100805 560.08 582.33 560.08 575.41 9782519
20100806 583.81 596.66 561.07 565.03 10791852
20100809 571.45 582.82 571.45 580.35 6253339
20100810 578.37 581.34 568.98 575.90 6400102
20100811 573.43 575.41 552.67 555.63 7722887
20100812 563.54 567.50 546.24 547.23 15072950
20100813 553.66 561.57 545.25 546.24 12631290
20100816 548.22 558.11 542.78 548.71 6456946
20100817 551.68 576.89 550.69 576.89 10223211
20100818 579.50 590.00 575.00 587.50 12085500
20100819 587.50 590.00 569.00 570.00 8319500
20100820 568.00 572.00 555.00 557.50 8205200
20100823 562.00 573.50 558.50 571.00 6043000
20100824 566.00 570.50 554.00 560.50 11204800
20100825 561.50 563.00 543.50 547.00 7148600
20100826 552.50 556.50 547.00 553.00 4683900
20100827 553.00 567.50 547.50 565.50 6458800
20100831 555.00 566.00 551.50 566.00 9275300
20100901 569.50 580.50 563.50 580.00 7505700
20100902 577.00 586.50 577.00 584.00 5630400
20100903 586.50 592.00 578.00 587.00 4295600
20100906 591.50 594.00 584.50 588.00 3337300
20100907 587.00 590.00 577.00 587.97 5569700
20100908 583.50 588.50 580.00 584.50 7090100
20100909 581.50 595.50 579.00 594.00 5792000
20100910 596.00 603.50 589.00 599.50 4846600
20100913 622.50 626.00 612.00 618.00 11902400
20100914 619.00 626.00 614.00 621.00 7285300
20100915 623.50 630.50 621.00 627.71 7075300
20100916 626.50 629.00 620.00 623.50 5304600
20100917 629.50 633.50 612.00 612.00 10801500
20100920 612.00 628.00 612.00 626.00 5285600
20100921 625.00 626.00 619.00 619.00 7367000
20100922 618.50 621.50 606.00 613.00 6236100
20100923 616.50 620.00 600.50 609.00 4429800
20100924 605.00 617.00 601.50 606.44 7559300
20100927 616.00 627.00 612.00 615.50 4021200
20100928 614.00 640.00 606.50 637.50 14465400
20100929 635.50 644.00 632.00 634.00 10729000
20100930 629.00 650.00 623.00 636.50 9733900
20101001 643.00 654.50 638.00 647.00 8837400
20101004 645.00 647.50 635.50 635.50 6420100
20101005 637.00 640.00 625.00 637.00 10594600
20101006 641.00 646.00 638.50 643.00 3598400
20101007 645.00 656.00 638.50 643.00 7975700
20101008 641.00 644.50 630.50 636.50 4380400
20101011 630.00 635.00 620.50 628.50 7049700
20101012 624.50 626.00 616.50 618.50 5064300
20101013 621.50 627.50 620.00 623.00 10668200
20101014 624.00 627.50 618.50 619.00 12778300
20101015 619.00 619.50 608.00 612.50 9056600
20101018 609.00 626.50 609.00 623.50 12215300
20101019 621.50 645.00 621.50 634.00 8588300
20101020 628.50 636.00 627.50 630.00 4708400
20101021 628.00 654.50 628.00 653.00 13919200
20101022 654.50 662.00 640.00 641.00 8486200
20101025 643.50 650.50 631.50 632.00 4359300
20101026 626.00 631.00 610.50 621.50 9302500
20101027 615.50 625.00 612.00 613.50 5529300
20101028 617.50 635.00 616.00 630.50 7638000
20101029 639.00 650.00 627.00 630.50 12894300
20101101 632.50 636.00 622.00 627.00 3707400
20101102 623.50 630.00 622.00 623.00 4809800
20101103 625.00 629.50 618.00 619.00 6347800
20101104 627.00 649.00 625.00 647.00 10690200
20101105 647.00 654.50 640.50 648.00 5892200
20101108 647.00 652.50 641.50 642.50 3196100
20101109 640.00 645.50 627.00 630.50 7922400
20101110 634.00 642.50 622.00 623.00 11636500
20101111 627.50 628.00 618.00 623.00 5688400
20101112 615.50 631.00 611.00 624.50 5183600
20101115 621.50 625.00 614.50 623.00 3988600
20101116 619.00 622.50 606.00 608.00 6491700
20101117 602.50 616.00 602.00 612.50 5230600
20101118 616.00 621.50 614.00 618.00 3667300
20101119 619.50 619.50 603.50 614.50 6148400
20101122 619.00 619.50 599.00 600.50 4976500
20101123 594.50 602.50 589.50 590.50 7747800
20101124 592.50 597.00 581.00 589.50 7134600
20101125 595.00 595.50 582.50 588.00 5080800
20101126 587.00 591.00 568.50 577.00 8054200
20101129 581.50 595.00 567.50 568.50 7510700
20101130 569.00 576.00 559.00 568.00 9615900
20101201 578.50 602.50 575.50 599.00 10774400
20101202 608.00 612.00 596.50 605.50 11665600
20101203 607.00 608.50 592.50 600.50 6312300
20101206 603.50 610.00 596.50 608.50 7534700
20101207 609.50 617.00 606.00 612.00 7785100
20101208 610.00 639.00 609.00 634.50 9643700
20101209 641.00 657.50 638.50 654.00 11140800
20101210 660.00 666.50 650.00 659.00 8932700
20101213 655.00 662.50 653.00 655.00 4646600
20101214 653.00 660.50 651.50 660.50 6053900
20101215 660.00 667.00 656.50 664.00 5270200
20101216 663.00 670.00 661.00 669.00 6282100
20101217 673.00 677.50 667.00 670.50 8826100
20101220 670.00 677.50 667.00 671.50 3326400
20101221 675.00 679.50 671.50 675.00 2537800
20101222 672.50 677.00 667.50 674.50 3165100
20101223 673.50 679.50 671.50 679.00 2469900
20101224 677.00 680.00 673.50 680.00 252800
20101229 686.50 686.50 677.00 681.00 1690700
20101230 682.00 682.00 667.50 668.00 2397800
20101231 669.00 673.00 662.00 668.00 1257600
20110104 670.00 688.50 666.00 677.50 6562600
20110105 679.00 685.00 668.00 682.00 5265300
20110106 679.00 695.50 677.50 689.00 5579400
20110107 690.00 691.00 678.50 681.00 5157000
20110110 679.00 683.50 671.50 672.00 4965900
20110111 674.50 689.00 673.00 689.00 5478200
20110112 690.00 705.50 689.50 697.50 7662300
20110113 697.00 701.00 687.50 694.00 6191100
20110114 694.00 699.00 683.50 697.00 5277700
20110117 698.50 700.50 685.50 690.00 3848000
20110118 680.50 693.50 680.00 688.50 8689200
20110119 692.00 692.00 669.50 670.00 7914900
20110120 669.50 675.00 665.50 667.00 8542200
20110121 667.00 673.00 662.50 665.00 6979800
20110124 666.00 667.00 650.00 654.50 8366300
20110125 658.00 671.50 647.00 668.00 10752600
20110126 677.00 688.50 673.00 683.50 8138400
20110127 679.50 709.00 673.00 704.00 9521100
20110128 702.50 709.00 695.00 697.00 8164900
20110131 695.00 696.50 676.00 676.00 9343200
20110201 682.00 684.50 676.50 681.00 7360700
20110202 681.00 700.00 681.00 700.00 10540900
20110203 701.00 704.00 690.50 697.00 5220000
20110204 700.00 717.50 698.00 713.00 6254700
20110207 712.50 726.00 709.00 716.00 4792700
20110208 716.00 718.50 706.00 715.50 4977900
20110209 723.00 736.00 721.00 731.50 8375900
20110210 728.00 730.00 710.00 717.50 7509700
20110211 714.50 726.00 708.50 724.00 3693600
20110214 721.00 721.00 714.50 717.50 3536300
20110215 717.50 723.50 709.00 713.00 3717300
20110216 715.00 736.58 715.00 734.00 5554900
20110217 730.50 746.08 730.50 742.00 3967200
20110218 740.50 743.00 730.50 730.50 3388500
20110221 727.50 738.00 716.50 716.50 5772600
20110222 712.00 723.50 701.00 716.00 4565200
20110223 710.50 714.00 705.50 706.00 5117900
20110224 704.00 704.00 680.00 680.50 4182200
20110225 686.00 697.00 680.00 695.00 3325199616
20110228 699.00 712.50 687.50 711.50 37815900
20110301 715.50 719.00 695.00 696.00 38688800
20110302 687.50 697.00 389.50 694.50 39413500
20110303 698.50 705.50 687.50 702.50 349500
20110304 706.00 717.50 706.00 710.50 7532900
20110307 707.00 713.50 700.50 700.50 3753500
20110308 703.50 714.00 695.50 714.00 5917700
20110309 712.00 754.00 710.50 749.00 14119800
20110310 740.00 755.00 732.50 735.00 9685500
20110311 721.50 726.50 714.50 721.00 10195300
20110314 717.50 733.00 712.00 718.00 11431300
20110315 705.00 708.50 683.50 695.00 11163800
20110316 697.00 697.50 670.00 673.50 14290900
20110317 680.00 701.00 679.00 690.00 9537700
20110318 691.00 711.00 690.00 710.00 12520700
20110321 715.50 726.00 714.03 723.00 6328900
20110322 730.00 736.00 725.00 733.50 10418300
20110323 728.50 736.35 727.00 729.00 6802000
20110324 727.00 733.00 718.65 732.00 6775100
20110325 738.50 739.00 719.50 719.50 6389800
20110328 719.00 731.00 718.50 724.50 5022900
20110329 727.50 731.00 722.11 730.50 5211300
20110330 721.00 726.50 717.00 721.50 5254900
20110331 723.50 730.00 706.50 706.50 6626100
20110401 710.50 736.70 708.89 730.50 9133000
20110404 724.50 731.50 723.00 728.00 4836500
20110405 730.00 732.00 723.06 729.50 3991900
20110406 732.50 742.50 727.21 738.50 4697400
20110407 738.00 747.00 733.50 733.50 5240700
20110408 739.50 754.00 737.50 748.00 5533200
20110411 748.00 751.00 739.85 745.00 2658000
20110412 739.00 741.50 729.50 732.50 3478800
20110413 738.50 747.50 731.00 742.50 4931100
20110414 740.50 743.50 732.50 739.00 4364200
20110415 740.00 743.00 733.00 743.00 4392300
20110418 743.00 746.50 710.67 715.50 6412700
20110419 717.00 729.00 716.00 722.50 4168900
20110420 732.00 742.00 731.50 740.00 4569300
20110421 743.00 753.00 739.62 752.00 3631500
20110426 752.50 761.00 748.00 755.00 2923700
20110427 754.00 763.50 750.50 761.50 2925300
20110428 765.50 776.50 764.50 773.00 5878300
20110503 778.50 780.50 770.50 777.00 4007300
20110504 770.50 778.00 755.00 759.00 7378300
20110505 762.00 768.70 750.50 759.00 5708100
20110506 761.00 761.50 746.00 759.00 8029000
20110509 753.00 759.00 741.00 749.00 5506800
20110510 749.00 770.00 747.00 770.00 5667000
20110511 778.00 781.00 759.00 776.61 7984700
20110512 759.50 759.50 739.00 748.50 8035400
20110513 752.50 755.00 733.50 735.00 4308900
20110516 731.00 734.50 721.00 730.00 5702900
20110517 727.50 731.50 717.50 717.50 6522200
20110518 722.00 731.50 722.00 728.50 8777000
20110519 733.00 746.50 728.50 740.00 7804000
20110520 745.00 756.50 739.95 740.50 8810400
20110523 729.50 731.00 718.00 721.50 6748300
20110524 721.00 727.49 713.50 714.50 6291800
20110525 710.50 720.50 707.50 719.00 3889000
20110526 722.50 729.00 719.00 725.50 6150200
20110527 731.50 737.50 726.50 733.50 2562700
20110531 741.00 743.00 734.00 737.50 4193000
20110601 741.00 742.00 724.50 724.50 6046700
20110602 720.00 724.50 712.85 716.00 3555700
20110603 717.00 720.00 705.50 713.50 4034800
20110606 710.50 716.50 706.00 716.00 4202400
20110607 716.00 725.00 714.00 722.25 5458600
20110608 716.50 718.85 708.00 710.50 4050500
20110609 709.50 722.00 707.00 720.50 4908900
20110610 720.50 733.00 715.50 716.50 6043100
20110613 718.50 720.50 712.00 715.50 2634300
20110614 721.00 726.50 719.50 720.50 5015600
20110615 719.00 723.00 710.00 710.00 3932300
20110616 700.50 708.00 697.00 704.00 6672000
20110617 700.00 711.00 697.00 708.00 9156600
20110620 701.50 704.50 695.50 701.50 5294300
20110621 705.50 715.50 704.00 715.00 7833300
20110622 715.00 719.00 710.00 710.00 4909100
20110623 704.00 707.00 689.00 692.50 6285100
20110624 703.00 703.57 681.50 683.00 7013800
20110627 682.00 690.00 675.46 687.50 5490200
20110628 694.00 709.50 693.10 706.25 8869300
20110629 710.00 715.00 705.00 708.50 8732400
20110630 710.00 722.00 707.50 720.00 9345500
20110701 720.00 737.00 720.00 733.50 5377500
20110704 734.00 739.00 729.35 736.50 1826600
20110705 737.00 739.50 729.00 734.00 5716000
20110706 733.50 734.50 726.00 730.50 3933000
20110707 733.50 740.00 729.00 732.50 3349000
20110708 734.50 742.50 728.50 732.50 6322400
20110711 728.00 728.50 703.50 710.50 7073700
20110712 701.50 704.00 684.50 700.50 9410500
20110713 698.50 707.50 696.50 707.00 3913600
20110714 699.00 706.50 692.00 693.50 4523300
20110715 690.00 690.50 680.00 683.00 6453000
20110718 678.00 682.00 662.50 662.50 7556500
20110719 667.00 671.50 661.00 664.50 7623100
20110720 669.00 682.50 664.00 682.50 8741600
20110721 683.50 706.50 675.50 698.50 9817100
20110722 705.00 709.57 686.00 694.00 8696600
20110725 687.50 700.50 680.00 690.00 6414800
20110726 690.50 698.50 683.50 689.00 4716000
20110727 682.00 688.50 666.50 674.00 6537600
20110728 663.00 687.50 661.00 685.00 6933500
20110729 674.50 694.00 671.50 690.00 9733400
20110801 701.00 706.92 674.50 680.00 8620700
20110802 678.00 683.77 660.50 663.00 7830200
20110803 653.00 670.38 646.00 650.50 7709800
20110804 659.00 665.00 629.00 630.00 8217900
20110805 611.00 639.00 595.00 616.00 15984800
20110808 605.00 635.50 596.00 597.50 11992100
20110809 591.00 616.50 568.50 612.00 15601700
20110810 623.00 626.50 566.50 567.00 14808400
20110811 586.50 603.00 563.00 601.50 11892300
20110812 604.00 629.95 594.50 629.50 9290100
20110815 633.00 638.59 619.75 629.50 4299800
20110816 626.00 636.96 616.50 636.50 5359200
20110817 625.00 629.07 616.00 621.00 6411800
20110818 612.00 616.85 583.00 590.00 7495500
20110819 585.00 586.50 561.50 573.50 11526200
20110822 567.50 593.50 566.50 583.50 304100
20110823 592.00 596.50 584.50 590.00 6407700
20110824 594.50 612.00 584.50 605.00 5177800
20110825 609.50 612.50 581.00 588.50 7426300
20110826 588.00 591.50 568.00 573.00 6615700
20110830 590.00 605.50 590.00 598.00 6550000
20110831 602.00 621.50 592.50 620.50 7755500
20110901 625.50 626.00 608.50 614.50 6802400
20110902 609.50 610.00 592.50 597.00 6266800
20110905 581.00 589.00 562.00 564.50 6846200
20110906 561.50 579.40 557.00 573.00 6031000
20110907 579.50 592.00 571.50 591.50 4849800
20110908 593.00 602.50 586.00 593.00 4418400
20110909 587.00 598.00 566.59 566.88 13024300
20110912 563.50 576.00 549.50 568.00 6764200
20110913 578.50 585.00 560.50 576.50 8222800
20110914 568.50 594.50 567.50 587.00 6651800
20110915 593.50 610.00 590.00 599.00 8143300
20110916 608.00 612.50 597.82 605.50 9524800
20110919 589.00 600.50 581.83 586.50 3993500
20110920 591.00 603.50 591.00 600.00 3584400
20110921 598.00 607.50 592.82 597.00 3891000
20110922 574.00 577.48 547.00 555.00 13095800
20110923 563.00 564.50 523.50 546.50 6309400
20110926 532.00 571.00 531.50 561.00 10414100
20110927 583.00 591.00 575.00 588.50 6671800
20110928 585.50 587.11 570.50 573.50 3850900
20110929 570.50 580.50 567.00 574.50 4690700
20110930 569.50 572.00 546.00 560.00 7701000
20111003 542.00 548.50 534.00 542.50 4761600
20111004 533.00 534.18 494.50 509.00 11597500
20111005 526.00 530.56 504.00 528.00 8990000
20111006 537.00 590.00 531.50 590.00 14210700
20111007 589.00 597.00 580.00 589.50 5398300
20111010 590.00 617.50 583.00 610.50 5753300
20111011 609.00 614.00 599.00 614.00 5306200
20111012 610.50 641.00 607.00 636.50 6498500
20111013 634.00 642.00 613.00 618.50 4858900
20111014 620.00 643.50 614.50 632.00 3906600
20111017 639.50 643.00 616.00 621.50 4721700
20111018 605.50 620.50 605.50 619.00 3890400
20111019 628.00 637.50 622.00 631.00 6800300
20111020 618.50 620.50 604.50 608.50 7612100
20111021 617.00 634.00 609.50 620.60 5261600
20111024 638.00 659.00 635.00 658.50 6027300
20111025 652.50 661.00 645.00 649.00 6325400
20111026 649.00 652.00 630.21 639.50 5484800
20111027 665.00 688.50 657.50 681.00 7647500
20111028 685.00 687.50 660.00 664.00 7299700
20111031 657.50 661.00 647.50 647.50 5641300
20111101 626.50 632.00 601.50 614.00 6465500
20111102 620.00 630.50 602.50 628.50 10233600
20111103 616.50 649.50 607.00 625.50 8805100
20111104 633.50 633.50 608.50 620.50 4637700
20111107 617.00 629.50 606.00 618.00 4323900
20111108 620.50 646.00 619.00 636.50 7564500
20111109 643.50 647.00 607.00 611.00 6107700
20111110 595.50 620.50 592.00 607.00 6162600
20111111 608.00 637.00 606.00 636.00 4548200
20111114 643.50 644.50 618.00 624.00 3978800
20111115 616.50 632.00 603.50 629.50 6650700
20111116 627.00 635.00 612.00 615.50 5373700
20111117 609.00 611.35 594.95 597.50 5839300
20111118 590.00 602.92 591.55 596.00 6146400
20111121 591.50 588.70 571.00 571.00 5054900
20111122 574.50 585.38 573.50 575.00 5809100
20111123 571.50 574.50 555.00 555.00 5611400
20111124 559.00 568.90 551.00 559.50 3565900
20111125 559.00 569.90 549.20 565.50 3863500
20111128 573.50 600.00 565.00 598.00 6165000
20111129 596.50 612.50 592.00 610.50 5919800
20111130 601.50 642.00 596.00 634.00 11938800
20111201 629.50 632.50 617.50 626.00 6013800
20111202 637.00 654.00 632.50 649.00 5672200