20030101 169.39 169.39 169.39 169.39 0
20030102 168.72 172.27 167.76 171.21 3838768
20030103 170.54 171.11 168.14 170.73 3668828
20030106 170.73 172.27 169.00 171.50 6719930
20030107 172.65 174.18 169.96 171.50 6975101
20030108 171.31 172.65 167.66 169.20 5590819
20030109 167.76 169.58 167.76 168.62 4151542
20030110 168.81 169.68 167.28 168.33 5541297
20030113 167.66 168.81 165.46 166.41 5460497
20030114 167.28 169.48 165.74 167.28 5393511
20030115 167.80 169.20 164.30 164.69 7997347
20030116 165.65 167.47 164.98 166.51 4254757
20030117 166.61 166.61 163.63 163.63 3503059
20030120 164.69 167.09 163.44 163.92 2390108
20030121 164.98 164.98 160.37 160.56 3309400
20030122 159.99 162.48 157.40 158.07 8017938
20030123 159.60 162.19 156.92 156.92 11297624
20030124 156.25 156.63 154.33 155.19 7060853
20030127 155.96 155.96 150.30 150.30 9467381
20030128 152.41 152.41 147.23 148.67 8400824
20030129 148.48 148.48 144.26 147.90 8855388
20030130 149.63 152.70 148.57 150.59 10167732
20030131 152.03 152.03 149.05 150.40 8110988
20030203 150.78 152.51 149.53 152.03 7131487
20030204 148.19 152.22 147.04 147.33 7532358
20030205 149.05 151.36 146.94 151.36 9629762
20030206 150.01 150.01 143.87 145.03 12946460
20030207 145.79 145.79 141.28 144.35 16818590
20030210 143.49 145.60 143.39 143.87 4277954
20030211 145.79 145.89 143.87 144.83 6283612
20030212 144.93 145.41 142.34 142.34 5861889
20030213 141.38 143.01 140.80 142.34 6576054
20030214 143.11 144.26 141.19 141.19 9442880
20030217 143.87 145.41 142.53 144.35 5805851
20030218 144.26 145.79 143.97 145.03 6326618
20030219 145.31 145.31 142.34 142.72 9116814
20030220 143.87 146.37 143.01 145.60 13527436
20030221 145.31 148.38 144.64 148.38 11299970
20030224 149.25 150.20 148.38 148.38 5719317
20030225 147.33 148.38 147.14 147.42 9086058
20030226 147.90 150.11 147.52 148.09 7061374
20030227 149.25 150.78 146.56 148.96 6358677
20030228 149.05 150.40 147.62 150.01 9973552
20030303 150.78 150.78 147.71 148.48 8507949
20030304 149.25 149.34 145.03 145.03 8817073
20030305 144.16 145.70 144.07 144.83 4846419
20030306 143.68 145.31 142.82 144.35 6752250
20030307 143.30 144.16 141.09 142.15 5310105
20030310 142.34 142.34 138.12 138.12 14848120
20030311 137.93 140.04 136.78 140.04 10602226
20030312 139.27 140.61 134.09 134.09 11669042
20030313 136.97 142.72 135.43 142.72 8497784
20030314 144.64 147.42 140.42 146.27 9188491
20030317 143.59 148.77 143.39 148.48 5388559
20030318 149.34 150.40 146.66 146.75 12018306
20030319 148.09 154.23 147.90 152.12 8620547
20030320 150.78 154.52 149.63 153.27 6222360
20030321 153.47 156.54 152.31 155.00 5148767
20030324 152.70 153.85 148.86 148.86 4819573
20030325 149.82 152.22 148.86 151.64 5792818
20030326 150.78 153.47 150.59 153.27 3207227
20030327 153.08 153.27 150.88 152.79 4151802
20030328 153.47 155.29 152.22 154.90 6656072
20030331 155.38 155.38 149.73 151.93 4511752
20030401 153.08 154.81 150.68 152.51 7402818
20030402 153.47 158.55 152.89 157.69 14684436
20030403 157.88 158.74 155.67 156.25 5637474
20030404 155.38 161.62 155.38 161.14 9025067
20030407 163.15 166.51 163.06 164.98 8578584
20030408 162.67 165.17 161.91 163.54 7254511
20030409 163.25 164.21 161.52 162.87 4739816
20030410 162.10 162.67 159.80 161.24 3545022
20030411 162.29 164.11 161.43 161.71 4076997
20030414 163.06 163.44 161.24 162.77 2724254
20030415 164.59 164.59 163.06 163.54 4468485
20030416 164.21 164.59 163.06 163.54 4660319
20030417 163.06 164.21 161.14 163.92 7354338
20030418 163.92 163.92 163.92 163.92 0
20030421 163.92 163.92 163.92 163.92 0
20030422 165.36 166.70 163.15 164.78 2269690
20030423 164.98 168.43 164.59 165.36 6574490
20030424 165.36 166.13 162.48 165.46 11062523
20030425 166.80 167.18 164.59 164.98 9021418
20030428 164.98 170.25 163.82 168.62 8179538
20030429 168.62 171.11 168.43 169.39 6767889
20030430 169.58 169.58 163.82 165.36 11291108
20030501 165.36 165.36 159.60 159.60 10161476
20030502 162.29 162.67 160.47 160.76 9920120
20030505 160.76 160.76 160.76 160.76 0
20030506 165.36 167.28 162.29 165.26 8697177
20030507 165.26 168.24 165.26 168.24 8305429
20030508 166.89 168.43 163.63 164.59 7074927
20030509 166.22 169.58 165.74 168.81 10048878
20030512 168.81 171.88 168.24 171.11 9205173
20030513 171.11 177.16 171.11 176.29 10029590
20030514 173.80 176.10 169.39 169.96 20889594
20030515 169.58 169.58 160.95 163.73 17395658
20030516 162.29 164.78 162.29 164.59 7230532
20030519 162.39 164.59 161.14 161.91 5421140
20030520 161.91 164.11 161.04 163.73 6246079
20030521 164.50 164.78 161.24 164.02 5266578
20030522 158.17 161.14 157.01 159.51 17824156
20030523 159.22 160.76 156.92 159.99 5845729
20030526 159.99 159.99 159.99 159.99 0
20030527 158.84 160.56 157.40 158.65 7700734
20030528 158.07 160.56 157.49 158.45 9363384
20030529 158.36 158.55 154.90 155.38 9231498
20030530 154.62 156.73 151.93 154.62 16450040
20030602 156.25 158.84 156.25 158.65 7048602
20030603 157.30 157.69 154.71 156.25 8506385
20030604 156.15 157.59 154.71 157.40 3224169
20030605 157.69 157.69 154.23 155.67 5818883
20030606 157.30 159.60 155.58 159.41 8026540
20030609 156.44 157.69 155.86 156.82 7664765
20030610 156.82 157.01 155.38 155.58 4412447
20030611 157.30 157.30 153.85 154.62 7605860
20030612 154.62 157.49 154.23 157.21 9928200
20030613 157.01 157.97 156.92 156.92 6462413
20030616 156.15 160.85 156.15 160.85 9640970
20030617 159.99 164.30 159.99 161.14 10485457
20030618 160.76 161.14 158.07 159.99 7541220
20030619 158.55 161.91 158.45 159.41 7596998
20030620 159.70 164.40 159.22 164.40 4991077
20030623 161.14 161.14 153.85 155.58 9402220
20030624 154.62 157.30 154.62 155.38 10059825
20030625 156.54 158.36 156.06 157.59 7159376
20030626 155.96 157.21 155.96 156.73 6763718
20030627 158.26 158.84 156.92 157.59 9419161
20030630 157.69 157.97 155.67 155.67 8391441
20030701 156.34 156.54 153.37 154.04 8733667
20030702 155.38 155.96 153.66 154.62 7144519
20030703 156.54 156.54 154.81 156.54 6025574
20030704 156.34 157.30 155.19 155.96 5663018
20030707 164.20 165.20 163.50 164.00 7191796
20030708 164.00 165.61 163.09 164.60 8510093
20030709 161.99 161.99 158.97 161.49 6925599
20030710 161.59 162.79 161.08 162.79 4625110
20030711 162.39 163.90 161.08 163.09 2872937
20030714 163.40 166.41 163.40 166.01 4493753
20030715 166.41 168.42 164.80 165.41 8332960
20030716 167.01 167.52 164.40 164.80 8221506
20030717 164.80 165.31 163.40 163.40 6230750
20030718 164.10 165.61 164.10 165.61 4799009
20030721 165.41 166.71 164.40 164.80 4118838
20030722 164.00 166.71 164.00 165.51 4883346
20030723 165.20 167.42 165.20 166.21 3519024
20030724 167.62 168.62 166.41 167.62 3329701
20030725 166.81 167.92 165.71 167.21 4712184
20030728 166.81 169.12 166.81 168.42 4456436
20030729 168.82 172.64 168.82 171.74 10539658
20030730 171.64 176.86 171.64 173.75 5008981
20030731 172.94 174.05 171.44 173.55 7807283
20030801 173.24 173.65 172.04 173.44 2988869
20030804 171.64 172.54 170.83 171.74 4392748
20030805 170.53 174.85 170.53 174.45 3103061
20030806 173.65 176.16 173.44 175.05 6071032
20030807 174.95 177.67 174.15 177.26 4698252
20030808 178.97 180.78 177.36 180.38 4766667
20030811 180.28 181.28 179.88 180.38 1858154
20030812 179.98 180.78 178.47 179.88 4589037
20030813 180.08 180.88 179.57 180.08 3201329
20030814 180.88 182.89 180.38 180.88 6848725
20030815 180.88 181.69 179.68 181.38 3398365
20030818 180.48 183.39 180.48 182.79 1718587
20030819 183.29 184.40 182.99 184.40 2298001
20030820 180.88 184.30 180.88 182.89 8081690
20030821 183.09 185.20 182.59 183.49 4955742
20030822 184.00 190.53 183.69 185.81 4942307
20030825 185.81 185.81 185.81 185.81 0
20030826 185.81 187.11 184.50 186.51 4047438
20030827 186.01 188.62 185.70 188.62 3160778
20030828 187.31 188.92 186.51 187.21 1949457
20030829 190.03 190.93 187.21 190.03 3897920
20030901 190.03 192.94 190.03 192.74 3140875
20030902 193.74 195.15 191.73 195.05 6511377
20030903 196.76 196.96 194.95 195.55 4010618
20030904 195.35 196.36 191.03 192.44 6862657
20030905 194.95 194.95 187.31 189.93 6135467
20030908 189.22 190.73 186.91 190.23 9534329
20030909 188.12 190.23 185.70 188.22 5829216
20030910 187.61 189.93 185.30 189.72 6025505
20030911 189.72 189.72 186.51 187.92 4646754
20030912 190.73 190.73 185.00 185.91 5386384
20030915 187.11 187.71 186.11 186.51 2977177
20030916 186.51 188.02 185.30 187.11 6118798
20030917 188.12 188.12 185.91 185.91 3011509
20030918 185.91 187.92 185.70 187.92 5646859
20030919 192.04 192.04 185.70 186.61 4447977
20030922 188.92 188.92 184.60 186.31 3520268
20030923 185.91 185.91 183.69 183.90 4324332
20030924 184.10 185.10 183.19 183.49 3300842
20030925 182.09 184.70 182.09 184.10 2451500
20030926 183.80 187.11 183.59 187.11 6060086
20030929 186.71 192.14 186.71 190.83 11877111
20030930 190.83 192.04 189.22 189.32 8770816
20031001 190.33 192.14 188.42 190.83 5912807
20031002 190.43 191.73 188.12 190.43 6731549
20031003 190.03 192.14 189.82 191.63 8821568
20031006 191.63 192.34 190.63 191.93 4742038
20031007 192.34 193.74 189.72 192.94 7851069
20031008 192.94 194.45 192.14 193.44 7952572
20031009 194.35 196.16 190.23 194.55 5196314
20031010 194.95 195.55 193.74 194.15 4086994
20031013 195.35 199.57 195.35 198.77 5543116
20031014 200.18 200.18 197.36 197.96 6187960
20031015 198.77 201.58 197.96 200.98 8115524
20031016 200.98 200.98 196.96 198.17 8975564
20031017 198.97 199.87 198.67 199.87 10398598
20031020 199.37 199.77 198.57 199.37 7096761
20031021 200.18 200.18 197.16 197.76 4182029
20031022 197.86 198.47 195.45 196.56 5806328
20031023 195.75 196.36 194.35 195.35 6605914
20031024 195.35 195.85 193.94 195.35 5568990
20031027 197.46 197.96 195.35 196.76 6092179
20031028 198.17 198.17 196.76 197.06 4519626
20031029 196.96 197.26 195.55 196.16 3041611
20031030 196.96 199.17 196.76 198.77 4903000
20031031 198.37 200.38 199.37 200.07 4602222
20031103 199.67 202.99 198.57 202.99 5758313
20031104 203.89 207.51 203.79 207.51 7689360
20031105 207.11 209.62 204.19 207.71 7367436
20031106 207.01 212.03 207.01 211.13 11868404
20031107 212.23 216.96 211.23 216.96 11256648
20031110 215.85 216.76 214.24 214.75 6409625
20031111 213.14 216.55 212.94 216.15 4651730
20031112 217.76 220.78 215.65 217.96 6807676
20031113 219.47 221.18 216.66 220.27 7945109
20031114 220.27 223.09 220.27 222.38 7344300
20031117 220.27 221.88 218.67 220.27 8406351
20031118 219.07 221.08 218.26 220.07 9916458
20031119 219.07 224.09 219.07 223.89 10611805
20031120 225.90 228.71 221.58 222.58 13378512
20031121 223.09 223.09 220.07 221.38 9797043
20031124 222.28 224.90 221.68 224.29 6096657
20031125 224.29 227.91 224.19 227.61 7290563
20031126 228.81 232.43 227.71 230.32 7412715
20031127 229.92 233.14 229.92 232.63 4450216
20031128 232.93 234.54 232.53 233.34 5694625
20031201 233.14 236.75 233.14 236.15 5767269
20031202 236.15 237.76 235.35 237.16 9100453
20031203 235.55 237.16 233.94 235.65 9997561
20031204 234.04 238.16 234.04 237.36 4673374
20031205 235.55 237.16 230.92 233.04 9290522
20031208 232.33 232.73 230.82 231.93 4447977
20031209 232.33 233.14 231.93 232.53 6177262
20031210 232.53 232.73 227.51 232.23 6813398
20031211 231.43 235.45 230.72 235.15 8420531
20031212 234.64 235.85 233.24 235.85 6979087
20031215 236.55 239.47 232.03 232.73 4798511
20031216 231.93 235.04 231.93 233.14 4514900
20031217 254.21 256.41 250.81 254.21 3358386
20031218 252.01 252.45 247.40 249.82 9874042
20031219 249.60 251.36 249.27 249.38 8295635
20031222 249.38 250.26 245.43 247.19 5878144
20031223 248.94 249.82 247.19 248.06 4214097
20031224 246.31 251.80 246.31 250.48 1398701
20031225 250.48 250.48 250.48 250.48 0
20031226 250.48 250.48 250.48 250.48 0
20031229 249.82 254.65 249.82 252.23 3252931
20031230 252.23 256.19 252.23 254.87 1956041
20031231 254.87 254.21 253.77 254.21 879854
20040101 254.21 254.21 254.21 254.21 0
20040102 256.41 256.41 253.99 256.19 1844892
20040105 256.19 256.19 251.36 252.01 3508027
20040106 252.67 253.55 251.14 252.67 4381959
20040107 252.45 254.43 252.23 253.99 2950688
20040108 254.43 255.53 252.45 254.21 5006945
20040109 254.21 255.09 250.48 251.36 5397105
20040112 249.16 252.89 248.94 249.16 8378997
20040113 250.26 254.65 242.79 244.33 14674176
20040114 247.40 247.40 241.70 242.14 9480009
20040115 241.04 242.79 238.18 239.50 7101466
20040116 237.09 238.84 235.55 238.18 10654818
20040119 238.40 242.79 238.40 240.60 6887595
20040120 238.18 241.48 238.18 241.26 5102834
20040121 240.82 243.01 238.84 241.26 5060242
20040122 241.04 244.33 239.50 241.92 6214096
20040123 239.06 243.89 235.99 238.18 5140415
20040126 240.16 240.16 235.33 236.21 4378315
20040127 236.65 237.97 234.89 236.87 6183348
20040128 236.87 237.53 234.45 236.87 4420907
20040129 235.99 238.62 234.45 236.21 5363396
20040130 236.43 238.40 235.77 235.99 5258397
20040202 235.33 237.97 234.67 237.09 4933149
20040203 237.75 239.28 235.11 238.84 5985876
20040204 237.53 239.72 235.77 238.84 7547429
20040205 238.62 241.04 238.40 240.38 8980067
20040206 238.62 241.48 238.62 241.04 4666437
20040209 239.28 240.38 238.84 239.50 5823025
20040210 239.72 242.14 238.84 241.70 6910372
20040211 241.70 242.36 240.16 241.92 9798196
20040212 241.04 242.14 240.38 241.26 4430245
20040213 242.36 244.55 240.82 244.55 5390272
20040216 243.89 247.62 243.23 246.75 8952052
20040217 246.75 251.58 246.75 250.92 10670989
20040218 249.60 249.82 245.87 247.62 5777472
20040219 244.99 250.04 244.99 246.97 4247351
20040220 246.75 248.06 244.99 247.19 5501877
20040223 247.62 250.48 246.97 249.60 4523173
20040224 248.94 249.16 244.77 245.21 6091787
20040225 244.55 248.94 242.79 246.31 4929049
20040226 247.62 249.38 245.65 248.94 4753671
20040227 249.16 250.48 247.62 247.62 4058762
20040301 249.60 254.87 249.16 254.65 8829287
20040302 253.33 257.06 250.48 250.48 6265115
20040303 249.38 252.01 245.43 251.14 7932351
20040304 251.58 252.45 250.92 252.01 3625326
20040305 252.67 253.77 253.55 253.77 6859125
20040308 252.67 254.65 252.45 253.11 2004099
20040309 249.82 257.28 249.82 255.09 5750140
20040310 255.31 265.63 255.09 265.41 11370909
20040311 262.77 265.41 259.48 260.36 9620996
20040312 259.26 259.70 256.84 258.82 8222522
20040315 259.04 261.02 255.97 260.36 4425918
20040316 260.58 262.77 257.72 258.60 4028013
20040317 259.92 264.31 257.72 264.09 7006944
20040318 263.65 268.48 261.89 266.06 7623047
20040319 266.72 272.87 265.63 272.21 9018331
20040322 270.89 271.99 265.63 270.24 7958316
20040323 272.21 272.65 263.43 264.31 8386285
20040324 264.31 265.41 261.89 264.75 7045436
20040325 267.38 269.58 264.75 269.58 6419540
20040326 268.92 270.02 266.06 269.58 4741372
20040329 270.45 276.16 269.36 275.06 5501877
20040330 274.85 276.60 273.75 275.28 6006603
20040331 275.28 275.94 272.65 274.85 4548000
20040401 273.53 280.11 273.53 280.11 7906613
20040402 279.89 280.33 277.04 279.46 5263863
20040405 279.24 279.67 275.06 278.36 7243591
20040406 280.11 280.11 275.94 276.16 9278210
20040407 275.72 275.94 273.75 275.50 7498459
20040408 276.16 278.14 274.63 275.28 5378656
20040409 275.28 275.28 275.28 275.28 0
20040412 275.28 275.28 275.28 275.28 0
20040413 275.28 276.60 274.41 276.60 4470787
20040414 276.16 276.60 271.11 271.77 8038033
20040415 272.65 273.97 271.77 272.21 7635118
20040416 272.21 279.67 272.21 279.24 7630791
20040419 277.48 280.77 276.38 279.02 10981432
20040420 280.11 280.11 277.48 278.36 4601069
20040421 279.67 279.67 275.72 276.16 8414528
20040422 276.16 277.70 274.41 276.60 8124356
20040423 277.04 277.92 275.50 276.38 5157269
20040426 276.38 282.09 276.38 281.21 7049536
20040427 280.99 280.99 278.14 278.36 3490262
20040428 279.89 280.55 277.04 277.48 4407924
20040429 276.82 276.82 271.55 272.87 9770637
20040430 272.21 272.87 267.38 268.70 11198719
20040503 268.70 268.70 268.70 268.70 0
20040504 268.04 272.87 264.09 272.43 10822680
20040505 271.33 274.85 269.36 273.75 5534447
20040506 273.31 273.53 270.67 271.33 6877118
20040507 271.33 272.21 267.82 268.48 6182665
20040510 267.60 273.53 259.26 259.26 8111146
20040511 262.11 264.09 261.23 263.43 7292333
20040512 264.97 265.63 261.45 263.65 8490829
20040513 264.09 265.63 261.23 264.09 4971414
20040514 265.41 265.41 258.16 259.04 7852178
20040517 256.84 259.48 254.65 259.04 5861972
20040518 261.23 263.21 258.82 262.99 6812205
20040519 264.31 275.28 262.55 272.65 15475224
20040520 275.72 290.65 275.72 289.99 32013880
20040521 288.46 297.68 287.14 292.63 22241420
20040524 290.43 299.43 290.43 295.48 10977788
20040525 295.04 295.92 291.09 291.97 7495499
20040526 293.72 293.72 289.77 290.21 9588653
20040527 291.09 292.85 288.24 288.90 9260672
20040528 288.46 289.55 287.36 289.33 8522716
20040531 289.33 289.33 289.33 289.33 0
20040601 288.46 288.46 284.72 285.38 6229812
20040602 288.46 288.46 284.07 286.26 8657324
20040603 288.46 295.92 288.46 294.16 15995665
20040604 293.94 298.55 293.07 297.02 6342783
20040607 297.68 298.33 296.58 297.24 4857531
20040608 297.46 297.46 293.29 294.60 10652085
20040609 296.36 296.36 293.29 295.26 8145994
20040610 292.85 296.14 291.97 296.14 3564513
20040611 299.65 299.65 295.48 299.65 5860378
20040614 299.87 299.87 295.48 296.80 4574192
20040615 297.24 300.09 292.63 298.99 3587061
20040616 297.68 303.82 297.68 300.97 7453134
20040617 300.97 304.26 299.21 303.16 5070036
20040618 300.97 301.63 300.75 301.41 5646279
20040621 301.63 304.48 301.41 302.73 5796148
20040622 302.51 304.48 301.19 301.19 7900464
20040623 304.04 309.97 302.94 309.31 9202137
20040624 306.46 311.29 306.46 310.41 8982572
20040625 311.07 311.95 308.87 311.95 4919939
20040628 309.53 313.26 309.09 310.41 5762212
20040629 309.75 313.92 309.09 313.26 7706181
20040630 313.70 315.24 311.51 313.26 8001135
20040701 316.12 316.12 309.75 309.97 5522148
20040702 310.63 311.95 308.87 309.97 4842271
20040705 309.97 309.97 305.36 306.90 4342328
20040706 307.77 309.09 305.58 307.34 6493791
20040707 305.14 307.34 302.51 304.70 5716203
20040708 303.82 307.77 301.41 307.77 5368407
20040709 309.09 309.31 306.46 309.31 6182209
20040712 308.87 308.87 303.82 304.92 3959001
20040713 306.68 306.68 302.07 303.82 4811751
20040714 303.60 308.87 302.73 308.87 4888052
20040715 308.21 312.38 307.34 310.19 5081652
20040716 310.63 315.46 310.41 313.92 6624755
20040719 312.38 317.21 312.16 316.12 8055571
20040720 314.80 316.56 312.38 313.70 4424551
20040721 316.56 316.56 310.85 310.85 5600271
20040722 308.87 311.07 307.34 307.34 3308278
20040723 309.09 312.16 308.43 310.41 5997492
20040726 311.73 311.73 307.34 308.21 3214894
20040727 309.75 309.75 306.46 306.90 5515770
20040728 308.87 309.09 305.58 307.99 5239264
20040729 308.21 310.85 305.58 306.02 7307137
20040730 307.12 308.21 305.80 307.77 6390613
20040802 309.09 309.09 303.82 304.92 5768817
20040803 304.92 309.75 304.92 309.31 2506092
20040804 308.65 309.09 304.92 307.12 3133355
20040805 307.12 309.31 305.14 305.80 4561665
20040806 304.70 306.24 302.07 302.73 5125838
20040809 300.31 301.19 296.80 298.77 3693883
20040810 298.99 302.94 298.99 302.73 3820064
20040811 304.70 304.70 299.21 300.09 3003757
20040812 299.87 303.16 292.85 293.29 9851493
20040813 291.97 292.63 286.70 288.46 13014457
20040816 286.70 290.65 285.38 288.90 5123332
20040817 288.90 291.09 288.46 290.43 3055232
20040818 289.33 292.41 288.90 290.87 3145199
20040819 291.75 293.29 289.99 291.97 4131874
20040820 292.41 294.38 291.09 293.72 2317958
20040823 296.58 299.43 294.38 298.55 3282768
20040824 299.43 301.19 297.90 300.31 4602663
20040825 300.97 300.97 295.48 297.46 3227422
20040826 298.55 300.09 297.24 299.21 2428196
20040827 300.53 301.85 299.43 300.97 3347453
20040830 300.97 300.97 300.97 300.97 0
20040831 300.75 305.58 302.29 303.38 5905703
20040901 305.36 307.99 304.04 307.77 4313402
20040902 308.21 311.29 304.26 310.41 7060013
20040903 310.19 313.04 308.21 312.60 2834072
20040906 312.60 315.68 312.60 314.80 1667691
20040907 316.56 317.43 315.02 316.56 3864934
20040908 315.02 319.19 316.56 317.87 4522945
20040909 317.65 318.97 315.24 318.75 4948182
20040910 318.75 320.07 313.04 313.92 7320120
20040913 314.14 315.46 313.04 315.02 3214439
20040914 315.02 316.12 311.95 313.26 4035074
20040915 311.73 309.09 306.68 307.77 7603687
20040916 306.90 310.85 305.14 310.41 7129253
20040917 312.38 315.90 309.31 313.48 7108299
20040920 315.02 315.02 311.07 311.51 3602777
20040921 310.85 312.82 309.97 311.73 5098506
20040922 311.73 316.12 310.85 314.58 8253043
20040923 317.21 318.97 314.36 314.80 7123104
20040924 313.26 321.38 313.26 319.85 5315793
20040927 317.43 321.38 316.77 318.31 5055003
20040928 316.77 318.75 316.77 317.87 6507001
20040929 318.75 321.17 318.31 320.29 4322741
20040930 320.51 322.26 318.53 320.29 4370571
20041001 321.38 327.09 319.41 324.46 6136201
20041004 325.12 333.68 325.12 333.68 8924264
20041005 335.00 337.63 332.36 333.90 6566675
20041006 335.00 335.00 329.07 330.17 4800590
20041007 330.17 330.60 324.90 325.12 4832250
20041008 325.56 331.04 326.65 329.51 5481606
20041011 328.63 329.29 326.65 327.53 2127320
20041012 326.65 328.41 324.46 328.41 4363055
20041013 331.92 331.92 326.65 328.85 5288689
20041014 329.29 335.21 327.53 334.34 5239948
20041015 331.26 335.00 331.26 333.68 4980980
20041018 336.97 336.97 331.48 332.36 4553238
20041019 334.12 335.21 330.17 332.36 4500625
20041020 333.24 337.41 332.80 334.56 5251792
20041021 334.78 335.87 333.68 333.90 4798540
20041022 334.34 339.61 333.90 336.75 4427284
20041025 337.19 337.41 336.09 336.75 2509053
20041026 338.29 338.29 335.00 336.09 5924835
20041027 336.97 341.80 335.21 341.58 5145653
20041028 342.46 348.83 342.02 345.53 6043956
20041029 346.19 347.73 344.65 344.87 3471585
20041101 346.85 349.04 344.22 347.51 3845119
20041102 349.04 351.46 347.29 351.24 6845687
20041103 353.87 355.63 351.68 352.78 5144515
20041104 353.44 356.51 351.68 356.07 5356791
20041105 357.39 357.61 352.78 353.44 7184372
20041108 353.44 353.65 350.80 350.80 3884294
20041109 352.56 354.75 354.31 354.31 4438673
20041110 355.41 359.58 355.41 358.05 5504838
20041111 358.05 363.97 357.83 363.97 5818014
20041112 362.44 365.51 362.00 364.85 3038605
20041115 367.49 367.92 363.97 366.61 4796718
20041116 368.14 368.58 365.73 365.95 4186082
20041117 365.29 372.97 364.63 371.88 6464637
20041118 381.97 390.54 380.00 381.97 11543783
20041119 381.10 385.27 379.56 379.56 8449148
20041122 379.34 380.44 376.05 377.58 5680216
20041123 379.34 379.34 373.63 376.05 5978588
20041124 376.92 379.34 376.71 379.12 4196787
20041125 379.34 384.17 377.80 384.17 2937022
20041126 383.73 386.14 382.85 385.71 3451542
20041129 386.36 391.63 384.61 388.12 3389134
20041130 385.49 387.90 384.39 386.58 4354172
20041201 384.17 387.24 376.49 378.46 7736245
20041202 381.53 381.97 375.83 375.83 5850812
20041203 378.02 381.75 375.83 376.49 7007172
20041206 375.39 377.36 373.19 374.29 3065253
20041207 371.88 375.17 368.36 369.68 6486047
20041208 369.68 372.31 364.41 365.95 6393802
20041209 368.14 368.14 360.02 361.78 8607900
20041210 364.41 365.95 359.58 365.95 6917433
20041213 365.73 367.27 364.63 366.17 3181869
20041214 365.51 366.83 362.66 363.75 3202367
20041215 364.41 365.73 360.02 361.12 4677370
20041216 362.22 365.73 362.22 363.75 3555858
20041217 364.85 367.70 363.97 366.39 5868805
20041220 365.29 368.80 365.29 368.36 4124130
20041221 368.80 371.00 367.70 368.80 3265686
20041222 371.44 375.17 371.00 372.75 4429562
20041223 373.19 377.14 373.19 376.27 2671904
20041224 375.39 379.56 372.97 377.58 500854
20041227 377.58 377.58 377.58 377.58 0
20041228 377.58 377.58 377.58 377.58 0
20041229 378.68 390.10 376.05 378.02 2417036
20041230 376.92 382.41 376.92 380.66 1636715
20041231 380.66 379.56 378.46 379.34 692859
20050103 379.34 379.34 379.34 379.34 0
20050104 383.29 390.75 382.63 383.07 7177312
20050105 383.73 383.73 368.14 370.78 8479213
20050106 371.44 372.10 368.58 369.90 4441634
20050107 370.34 374.51 369.46 371.44 4599930
20050110 371.44 372.10 367.70 369.46 2589681
20050111 371.44 373.63 368.36 368.58 4998973
20050112 371.00 371.00 363.31 366.61 6687846
20050113 367.05 372.10 366.61 369.68 7152030
20050114 367.92 375.39 367.92 374.95 8299279
20050117 376.71 378.02 374.95 376.71 5007173
20050118 377.14 380.88 367.70 371.22 10099984
20050119 371.66 371.66 364.19 364.63 6495613
20050120 359.36 359.58 350.58 355.19 17287090
20050121 355.85 357.17 351.24 353.44 10560979
20050124 353.44 354.09 344.00 344.22 13889756
20050125 344.87 350.14 348.61 349.04 8334583
20050126 350.80 353.44 349.04 353.44 5164558
20050127 354.97 356.51 352.12 355.63 8125495
20050128 356.73 360.24 354.75 355.63 8635231
20050131 354.75 357.39 354.75 357.17 8250537
20050201 356.07 360.90 354.09 354.75 5834413
20050202 354.75 356.95 351.46 353.22 5857189
20050203 353.65 357.61 350.14 350.58 6935881
20050204 353.00 354.97 348.61 350.36 7291194
20050207 353.22 356.73 349.92 354.75 6145767
20050208 355.85 359.58 353.87 357.61 4948865
20050209 357.83 359.58 354.97 358.92 3978816
20050210 358.70 360.24 353.65 358.48 3864479
20050211 360.02 373.19 359.14 363.53 6559615
20050214 363.09 362.22 360.24 362.22 3326727
20050215 361.56 362.22 354.09 358.26 5175946
20050216 358.26 362.88 354.53 362.88 4775536
20050217 363.09 364.85 358.48 364.41 5875866
20050218 364.63 373.19 361.78 371.00 8763235
20050221 369.24 373.19 367.27 371.22 4280149
20050222 369.68 373.63 369.68 372.10 6226395
20050223 369.68 374.95 369.68 373.85 6086776
20050224 376.05 376.05 368.14 371.22 7805714
20050225 373.85 378.02 369.02 376.92 5476823
20050228 374.95 383.95 374.95 377.14 7670422
20050301 378.24 380.66 372.31 376.92 5942373
20050302 375.61 376.71 372.10 375.61 5821658
20050303 375.61 380.00 373.85 378.68 7353829
20050304 380.88 380.88 375.39 379.78 6706978
20050307 378.46 385.93 378.46 383.51 13966512
20050308 385.49 385.49 377.58 379.78 7266368
20050309 381.53 382.41 373.41 376.49 6748659
20050310 376.27 377.80 372.31 375.61 4227535
20050311 377.58 378.46 374.95 375.83 3287551
20050314 374.07 377.14 371.44 374.07 7463839
20050315 373.19 374.07 371.22 373.19 5975399
20050316 371.44 372.31 368.58 370.56 7300988
20050317 369.68 372.53 367.27 371.44 6233228
20050318 372.53 374.95 371.44 372.75 6620656
20050321 372.75 375.83 372.53 375.39 3257486
20050322 374.51 376.05 372.10 374.29 6778041
20050323 369.68 369.68 363.53 368.14 10750251
20050324 368.14 368.14 363.75 364.41 5977449
20050325 364.41 364.41 364.41 364.41 0
20050328 364.41 364.41 364.41 364.41 0
20050329 362.22 363.97 361.56 362.88 7104655
20050330 361.78 364.19 359.36 363.53 6770524
20050331 365.07 368.14 363.75 363.75 4356677
20050401 365.51 372.53 361.12 362.66 4852293
20050404 363.75 363.75 358.92 360.90 5189612
20050405 364.19 372.10 362.00 370.56 8522032
20050406 366.61 367.70 363.53 365.95 6453704
20050407 364.85 366.61 362.66 365.73 4394031
20050408 368.14 368.14 356.51 361.56 9410541
20050411 359.58 364.85 359.58 362.22 5773144
20050412 361.78 362.44 358.26 360.46 6393574
20050413 360.68 363.09 358.48 361.34 7857416
20050414 358.05 360.02 355.63 357.61 7634207
20050415 356.29 356.73 350.14 352.56 6655959
20050418 349.26 349.26 342.90 348.39 5688188
20050419 347.73 351.02 345.75 350.80 4711762
20050420 353.44 353.44 345.97 347.29 5170480
20050421 346.19 358.70 346.19 356.95 10948179
20050422 358.92 359.58 356.07 358.05 3835552
20050425 358.48 358.48 355.41 356.95 3543558
20050426 357.39 357.39 349.04 353.44 4151917
20050427 353.44 354.75 351.24 353.00 4270355
20050428 352.78 355.19 338.07 340.26 8662335
20050429 338.29 340.92 333.90 340.04 11021291
20050502 340.04 340.04 340.04 340.04 0
20050503 342.90 350.14 342.90 344.43 6051928
20050504 345.97 351.02 344.87 350.80 4094748
20050505 353.44 360.02 353.44 354.75 6257827
20050506 356.73 357.61 354.31 355.63 4976424
20050509 355.63 356.95 353.00 356.51 3586834
20050510 357.83 360.68 356.29 358.48 5351325
20050511 358.26 362.44 357.39 360.24 9147701
20050512 363.09 365.07 362.22 363.75 5864706
20050513 364.19 364.19 356.73 357.17 7193027
20050516 355.85 358.70 355.85 358.05 2811752
20050517 357.83 360.46 356.95 357.83 5370229
20050518 360.02 364.85 358.70 364.85 9237668
20050519 366.61 367.27 359.14 363.53 12987809
20050520 364.41 371.88 362.22 370.78 10985760
20050523 370.12 372.31 365.07 369.24 6180842
20050524 369.68 373.19 368.80 371.66 5295295
20050525 371.88 373.63 366.83 367.49 6454843
20050526 366.83 372.10 364.41 367.92 5082107
20050527 369.46 372.10 366.17 367.05 6766425
20050530 367.05 367.05 367.05 367.05 0
20050531 368.58 373.63 360.68 371.00 10016850
20050601 371.66 371.66 365.29 366.39 7928706
20050602 366.17 366.17 355.63 361.34 9193482
20050603 361.34 361.34 361.34 361.34 0
20050606 361.78 363.97 359.36 361.56 3903882
20050607 363.31 366.61 361.78 366.61 3754696
20050608 366.39 371.66 365.29 371.44 6337317
20050609 369.46 372.97 369.46 372.10 5467029
20050610 371.44 372.53 369.02 371.22 2819951
20050613 374.07 374.95 365.51 374.07 6409518
20050614 374.29 374.73 370.78 371.44 4446872
20050615 370.56 372.75 370.12 370.12 7743989
20050616 371.00 371.00 362.22 366.39 10255547
20050617 367.05 373.19 364.85 369.46 17456774
20050620 369.46 378.46 368.14 375.17 10554146
20050621 375.83 378.68 374.95 376.05 6138251
20050622 377.80 379.78 372.75 378.46 5161141
20050623 380.88 380.88 375.83 379.78 5567473
20050624 377.58 380.22 374.73 377.14 7869260
20050627 376.92 376.92 373.19 374.95 4608813
20050628 374.07 375.83 372.75 374.51 9013320
20050629 375.39 378.24 372.10 377.58 4598791
20050630 378.90 383.95 376.49 382.63 8216373
20050701 381.97 389.88 381.97 389.00 7862427
20050704 477.40 481.44 474.97 479.55 4548797
20050705 481.71 484.13 478.48 479.55 5058425
20050706 472.82 474.97 466.62 473.90 7040891
20050707 473.90 473.90 458.27 466.62 8748685
20050708 471.47 474.97 467.97 472.82 4557891
20050711 476.86 476.86 472.55 474.16 3984605
20050712 476.32 477.94 473.09 473.36 4464168
20050713 475.24 475.78 471.74 472.55 3436745
20050714 469.32 476.05 469.32 472.55 8219384
20050715 472.55 480.36 472.01 479.01 8538783
20050718 479.01 480.09 476.32 477.40 9721359
20050719 482.25 531.28 482.25 528.05 66120312
20050720 525.62 533.44 519.97 521.58 14266815
20050721 521.58 536.13 517.27 533.17 14660264
20050722 534.51 534.51 528.59 533.17 10321184
20050725 537.75 537.75 528.86 533.71 7213490
20050726 530.74 535.32 528.86 530.47 10805758
20050727 531.28 537.48 530.20 536.94 8579427
20050728 536.67 545.02 531.28 537.21 17000362
20050729 537.21 539.63 532.90 534.78 13097602
20050801 538.29 550.68 532.36 533.71 9063445
20050802 533.71 536.13 531.55 532.63 8218642
20050803 533.44 533.44 528.05 529.13 6171776
20050804 531.28 535.59 528.59 534.78 7729057
20050805 534.24 542.06 533.17 537.75 8451185
20050808 536.13 540.17 531.28 539.90 4417028
20050809 542.33 546.37 538.55 543.13 4380096
20050810 541.52 543.13 538.02 539.63 3638295
20050811 538.82 544.75 536.67 541.52 5222301
20050812 544.21 544.21 535.32 538.29 3196778
20050815 539.36 544.48 537.48 539.90 4316068
20050816 544.21 544.21 538.55 539.63 13536892
20050817 540.44 549.60 536.40 538.02 17560842
20050818 539.90 539.90 530.74 532.36 20449354
20050819 533.44 536.13 530.74 532.36 4657738
20050822 529.66 536.13 528.05 535.05 2501189
20050823 532.36 538.82 532.09 532.09 8985311
20050824 532.36 533.97 528.59 529.39 10797778
20050825 528.05 532.09 518.08 526.16 6433828
20050826 526.16 530.47 519.97 522.12 4644375
20050829 522.12 522.12 522.12 522.12 0
20050830 525.89 526.97 518.35 518.35 5815259
20050831 521.04 527.24 517.27 527.24 6701819
20050901 527.51 540.44 526.43 538.02 6065619
20050902 538.82 545.56 532.63 542.33 4580161
20050905 544.21 548.79 542.06 543.13 2926374
20050906 544.21 549.60 542.06 546.91 4015784
20050907 549.60 549.60 540.17 542.33 2470566
20050908 543.67 543.67 539.90 542.60 3237051
20050909 545.29 549.06 542.87 544.75 4186340
20050912 549.60 550.41 543.40 548.52 4619135
20050913 546.91 549.60 542.06 543.67 4338524
20050914 546.91 549.60 545.02 549.60 5916591
20050915 550.68 553.91 547.71 551.76 4342421
20050916 552.56 560.38 544.75 558.22 24509866
20050919 558.76 558.76 553.37 557.14 4907912
20050920 557.14 559.30 555.53 557.14 8478467
20050921 552.29 566.84 552.29 553.91 7250793
20050922 554.99 560.38 553.37 560.38 4192094
20050923 565.23 569.54 558.22 563.07 5774058
20050926 567.38 587.86 564.15 581.39 9256457
20050927 571.69 584.09 571.69 576.54 5079954
20050928 580.85 591.09 578.16 591.09 8126961
20050929 580.85 592.17 580.85 586.24 4741253
20050930 587.32 612.10 587.32 592.17 11333574
20051003 596.48 600.25 586.78 588.93 6258632
20051004 588.93 592.17 583.55 591.63 3940806
20051005 589.47 593.78 585.16 592.71 4538960
20051006 591.63 591.63 572.77 574.39 9469514
20051007 571.69 580.31 560.38 562.53 8004843
20051010 564.69 573.85 564.69 569.54 3674670
20051011 569.54 582.47 564.69 570.08 9342571
20051012 564.69 566.30 551.76 557.68 12851510
20051013 559.30 559.84 547.45 551.22 12016172
20051014 553.37 556.07 544.21 550.14 8312179
20051017 552.83 558.22 547.45 554.99 5434801
20051018 552.83 559.84 550.14 551.76 9460977
20051019 550.68 550.68 531.82 535.05 15281803
20051020 542.60 543.67 526.43 539.90 4154048
20051021 537.75 541.52 528.59 533.97 6970553
20051024 538.29 549.06 533.97 545.83 4205827
20051025 549.06 552.83 539.90 542.60 7414483
20051026 528.05 559.84 528.05 559.30 9357975
20051027 549.60 562.53 546.91 550.14 7652037
20051028 551.22 555.53 542.60 555.53 5249582
20051031 560.38 576.00 558.22 574.39 7517114
20051101 571.15 572.77 564.69 572.77 7834100
20051102 569.54 578.70 569.00 574.39 6019964
20051103 572.77 576.54 570.08 576.00 4282662
20051104 576.54 582.47 571.69 574.93 4122683
20051107 560.38 584.62 560.38 584.09 2657640
20051108 584.62 584.62 571.15 578.16 6363861
20051109 579.77 586.78 575.46 582.47 9205792
20051110 584.62 585.70 561.45 567.38 12765025
20051111 573.85 577.62 571.15 573.85 4000937
20051114 572.23 586.24 570.61 572.23 6413228
20051115 573.31 573.31 564.69 569.00 9052309
20051116 571.15 571.15 550.14 557.14 9392123
20051117 560.38 560.92 554.99 558.22 10863662
20051118 563.07 563.07 550.68 551.76 14568583
20051121 556.61 557.14 553.37 554.45 7176000
20051122 558.22 560.38 553.91 557.14 5555248
20051123 558.76 570.61 555.53 566.84 7372540
20051124 570.61 574.93 568.46 571.15 3404081
20051125 574.93 578.70 571.69 576.54 2789038
20051128 581.93 581.93 572.23 573.31 7837998
20051129 575.46 580.31 569.54 578.16 7496328
20051130 574.93 574.93 553.37 553.37 10337145
20051201 556.61 561.99 551.22 556.07 9881523
20051202 558.76 566.30 553.37 565.77 8543794
20051205 565.77 565.77 551.76 555.53 5335881
20051206 556.61 565.23 549.60 560.38 11189928
20051207 563.61 571.15 560.92 570.61 11773792
20051208 571.15 571.15 558.22 564.69 6954778
20051209 564.69 569.54 558.76 567.38 4523000
20051212 571.15 572.23 565.77 566.84 3031974
20051213 568.46 571.15 559.30 559.84 5027803
20051214 562.53 563.07 557.68 562.53 4895107
20051215 562.53 565.77 552.29 556.07 6399309
20051216 558.76 563.61 552.29 562.53 6524396
20051219 564.69 564.69 556.07 561.99 3324463
20051220 561.45 561.45 552.29 553.91 9929034
20051221 554.45 561.99 554.45 558.76 8812899
20051222 559.84 563.07 559.30 563.07 5604615
20051223 563.07 564.69 559.84 563.07 2561876
20051226 563.07 563.07 563.07 563.07 0
20051227 563.07 563.07 563.07 563.07 0
20051228 569.54 576.00 567.38 573.31 4314212
20051229 573.31 578.16 569.54 575.46 2806854
20051230 581.93 582.47 566.84 571.69 1193897
20060102 571.69 571.69 571.69 571.69 0
20060103 572.77 585.16 572.77 584.09 5143611
20060104 586.78 608.33 586.78 601.33 14799271
20060105 604.56 604.56 591.63 591.63 9176654
20060106 590.01 601.33 588.40 599.17 8888248
20060109 597.02 605.10 597.02 602.94 8053282
20060110 603.48 606.18 593.25 595.94 9785387
20060111 597.02 609.41 591.09 608.33 11239295
20060112 608.33 611.03 602.41 602.94 11359557
20060113 603.48 603.48 592.71 598.09 10618127
20060116 599.17 605.64 598.63 602.41 9242538
20060117 600.79 601.33 595.40 600.25 9612789
20060118 576.54 593.78 571.15 590.55 23672300
20060119 595.40 607.79 594.86 601.87 14324162
20060120 600.79 621.26 600.79 614.80 14269784
20060123 608.33 609.95 601.87 604.56 4447094
20060124 601.33 616.41 601.33 611.57 10662483
20060125 616.95 634.73 616.95 634.73 8885279
20060126 636.35 641.20 627.73 629.35 13348147
20060127 635.81 639.58 619.65 623.42 10851598
20060130 621.26 622.88 614.80 617.49 6482267
20060131 623.96 623.96 598.09 616.41 7179898
20060201 614.26 622.88 613.72 618.57 7294035
20060202 622.88 624.50 615.34 616.95 5647300
20060203 620.73 620.73 611.57 618.57 4168153
20060206 621.26 621.26 609.41 614.80 5043764
20060207 621.26 622.34 604.02 612.64 7333751
20060208 612.10 614.26 606.18 611.57 6724276
20060209 612.10 619.11 606.18 608.33 5655095
20060210 609.41 611.03 595.40 607.25 6307813
20060213 608.87 608.87 598.63 608.87 3953055
20060214 608.87 611.03 596.48 600.79 9865933
20060215 600.25 602.41 597.56 598.09 5826209
20060216 597.56 608.33 597.56 608.33 13981750
20060217 608.33 624.50 605.10 622.88 9066785
20060220 623.42 630.42 609.95 619.65 3137575
20060221 626.11 627.19 618.57 621.26 3090621
20060222 628.27 639.05 620.73 632.04 3466254
20060223 634.20 634.73 619.11 621.80 6613108
20060224 625.57 627.73 611.57 613.72 21291746
20060227 621.26 623.96 614.80 619.11 5488436
20060228 620.19 632.58 608.33 611.03 7494472
20060301 613.72 621.26 606.72 618.03 4917192
20060302 615.34 623.42 614.26 615.88 4521329
20060303 615.88 617.49 607.79 614.26 4800085
20060306 617.49 618.57 609.95 615.88 5551351
20060307 614.26 614.26 597.02 599.17 8167419
20060308 595.94 604.56 584.09 596.48 10599754
20060309 597.02 600.79 594.32 600.79 4493677
20060310 599.71 608.33 593.78 604.02 7343031
20060313 604.02 615.34 594.32 598.09 7669112
20060314 595.40 600.25 589.47 597.56 9106316
20060315 601.33 609.95 593.78 599.71 7590236
20060316 601.87 603.48 595.94 600.79 6614407
20060317 603.48 606.72 597.02 605.10 11882362
20060320 608.33 617.49 601.87 611.03 11144644
20060321 613.72 613.72 606.18 608.87 5082923
20060322 605.10 608.87 593.78 598.09 9025770
20060323 601.87 603.48 591.09 597.02 11108825
20060324 595.40 604.56 590.01 603.48 7447889
20060327 606.72 606.72 595.40 595.40 7605454
20060328 598.09 598.09 590.55 593.25 13102798
20060329 595.40 602.94 588.40 602.41 8552331
20060330 603.48 621.26 603.48 619.11 16959160
20060331 619.65 623.42 608.87 612.10 6022191
20060403 608.33 622.88 608.33 620.19 7329297
20060404 620.19 623.42 613.18 616.41 9611676
20060405 618.03 618.03 606.18 611.03 11405768
20060406 610.49 612.64 605.10 608.33 6660062
20060407 606.18 614.26 598.63 602.94 10483018
20060410 605.64 607.79 599.17 604.02 6234877
20060411 601.87 605.64 596.48 597.56 6580073
20060412 603.48 621.80 599.17 621.26 24356568
20060413 619.11 632.04 611.57 627.73 10236555
20060414 627.73 627.73 627.73 627.73 0
20060417 627.73 627.73 627.73 627.73 0
20060418 627.73 634.20 619.65 625.04 5894877
20060419 630.96 637.97 624.50 625.57 7026230
20060420 624.50 640.66 624.50 634.73 14361094
20060421 638.51 646.59 635.81 644.43 12546587
20060424 643.36 643.36 637.43 641.20 3945074
20060425 640.12 644.97 633.66 634.73 7410771
20060426 639.05 643.36 626.65 629.89 12161674
20060427 630.96 641.20 630.42 631.50 7508762
20060428 631.50 633.66 618.57 623.42 8297888
20060501 623.42 623.42 623.42 623.42 0
20060502 623.42 634.73 622.88 633.12 9500508
20060503 633.12 636.89 621.26 622.88 13453191
20060504 626.11 633.12 623.96 625.04 8985868
20060505 625.04 629.35 621.80 625.04 7485564
20060508 628.81 628.81 616.41 618.57 8156469
20060509 616.95 619.65 613.18 616.95 7844308
20060510 618.57 624.50 618.03 620.73 9775365
20060511 618.57 623.42 615.34 616.95 6940487
20060512 613.18 617.49 601.33 602.41 6673610
20060515 600.79 600.79 576.74 584.09 12262820
20060516 588.93 593.03 580.31 589.47 10016817
20060517 591.63 601.33 587.72 589.47 30892656
20060518 589.47 590.55 563.40 571.69 16884924
20060519 571.69 574.93 551.76 553.37 16268397
20060522 557.14 553.37 528.95 535.59 18275732
20060523 535.59 554.99 538.21 550.14 12792678
20060524 546.37 550.27 526.97 538.29 18926038
20060525 542.60 544.61 527.05 530.20 13089250
20060526 535.59 546.91 532.36 546.91 10225049
20060529 546.91 546.91 546.91 546.91 0
20060530 544.21 547.04 529.49 530.74 10023499
20060531 529.66 538.82 521.58 537.75 14122612
20060601 537.75 537.75 526.97 530.74 8558827
20060602 538.82 538.82 515.69 520.50 18053766
20060605 519.97 526.43 518.89 525.35 7428588
20060606 521.58 530.74 510.80 513.50 22825828
20060607 511.88 519.97 507.57 517.81 11425812
20060608 511.34 517.81 498.95 498.95 20648678
20060609 503.26 515.12 498.41 513.50 17149760
20060612 514.04 516.39 511.80 512.42 6456099
20060613 506.49 507.84 490.46 496.26 14577863
20060614 498.41 509.19 496.26 502.72 14552994
20060615 503.80 525.45 503.80 524.28 16200842
20060616 533.97 537.63 521.04 521.04 18139880
20060619 523.74 528.59 522.83 523.20 9716719
20060620 520.50 533.44 518.62 530.74 9290420
20060621 529.66 535.32 521.04 530.74 14878889
20060622 536.13 539.62 515.61 525.35 24123098
20060623 524.01 524.01 506.49 517.27 17140110
20060626 518.62 522.97 496.08 497.33 22262192
20060627 500.03 506.39 500.03 503.26 24390532
20060628 502.72 509.62 500.84 506.49 17804706
20060629 509.46 520.50 502.18 518.62 18260142
20060630 523.20 537.21 522.39 525.08 14859216
20060703 544.56 554.30 544.56 549.01 8192225
20060704 546.79 550.41 541.50 547.07 3799631
20060705 537.88 537.88 524.25 529.54 5986405
20060706 531.48 540.67 524.81 539.83 9484344
20060707 539.28 539.28 529.54 534.54 7348422
20060710 532.32 541.78 532.32 539.83 5466754
20060711 540.67 542.06 535.38 537.33 9518125
20060712 538.72 550.41 538.44 546.79 10379538
20060713 544.56 544.56 527.59 531.76 11771023
20060714 526.48 527.87 514.79 520.63 8161859
20060717 520.63 524.25 511.45 521.19 8008048
20060718 520.91 532.60 520.91 528.70 9965362
20060719 532.32 556.53 525.36 535.94 8982842
20060720 543.17 544.84 536.77 542.06 7878135
20060721 540.94 557.64 538.16 542.61 13048767
20060724 543.17 574.34 543.17 572.95 20091004
20060725 577.12 581.01 563.76 573.22 17909082
20060726 573.22 580.74 566.55 572.39 14361191
20060727 576.01 585.75 569.88 581.29 17521500
20060728 577.40 602.72 575.45 596.04 18851534
20060731 600.22 609.12 587.97 598.27 16569526
20060801 596.04 597.15 584.35 586.86 17510720
20060802 586.86 590.75 582.13 588.25 17146496
20060803 588.25 588.25 588.25 588.25 0
20060804 577.95 582.41 570.44 580.74 12059059
20060807 577.95 578.23 569.61 572.11 6345776
20060808 573.22 576.56 569.61 572.95 9043755
20060809 572.39 576.84 563.21 568.77 7590997
20060810 561.26 580.46 561.26 578.51 11406261
20060811 576.56 586.86 573.22 583.24 11175725
20060814 583.80 590.20 581.85 585.47 12799543
20060815 584.91 595.48 582.96 594.65 6879982
20060816 597.43 598.55 589.36 596.32 5134875
20060817 593.26 601.61 578.79 578.79 16846602
20060818 578.79 582.68 565.43 567.10 14806811
20060821 567.94 569.88 558.20 567.66 9460626
20060822 570.72 570.72 560.42 563.21 6412979
20060823 565.99 565.99 555.41 556.53 8902163
20060824 556.53 565.99 549.57 560.15 9636358
20060825 559.31 564.32 552.63 560.15 5509160
20060828 560.15 560.15 560.15 560.15 0
20060829 564.32 568.21 556.25 563.76 7228033
20060830 563.21 578.79 562.65 577.12 10602707
20060831 577.12 583.24 573.22 575.73 12091762
20060901 578.79 586.86 574.61 581.01 8637845
20060904 580.18 592.70 578.79 591.59 5515449
20060905 594.09 603.83 589.64 594.09 11248857
20060906 595.48 597.43 585.75 587.69 9048068
20060907 584.35 586.30 580.74 582.96 9713264
20060908 583.24 588.25 578.79 583.52 6775405
20060911 582.41 583.52 568.21 572.67 10204704
20060912 574.34 579.62 565.43 578.23 5727658
20060913 581.01 581.01 571.55 575.73 6786365
20060914 578.23 581.57 568.49 573.78 12846621
20060915 575.45 582.68 571.28 578.51 9357666
20060918 578.79 584.91 574.89 577.68 2963554
20060919 576.01 581.57 574.34 577.12 7165502
20060920 578.23 578.79 566.55 568.77 7528647
20060921 572.11 581.57 565.99 570.44 9458290
20060922 564.88 565.99 552.63 555.41 20388744
20060925 555.41 564.88 554.30 560.98 12448078
20060926 561.54 572.11 560.98 566.55 10364983
20060927 569.88 578.79 567.66 571.55 8914921
20060928 570.44 574.34 563.21 564.88 23048450
20060929 563.76 563.76 553.19 555.41 16119055
20061002 558.75 559.31 547.07 550.41 10540895
20061003 549.29 557.08 547.07 553.19 11318036
20061004 555.97 556.53 544.84 547.07 15836409
20061005 547.07 563.21 544.28 563.21 24217484
20061006 563.21 570.44 560.42 563.76 7549849
20061009 564.32 565.99 558.75 560.98 8329505
20061010 563.76 564.88 557.08 563.76 13666706
20061011 563.76 579.90 562.65 576.01 19636760
20061012 578.23 582.13 568.21 573.78 20697084
20061013 573.78 584.35 573.78 582.13 10525622
20061016 583.80 583.80 576.56 578.79 12490484
20061017 578.79 579.90 569.88 571.00 12296603
20061018 571.55 579.90 571.00 578.23 7269001
20061019 578.23 580.46 572.11 577.12 12719942
20061020 577.12 583.80 573.22 576.01 7863041
20061023 579.90 580.46 570.44 572.67 5077196
20061024 572.67 577.68 567.66 568.77 14923247
20061025 570.44 576.01 566.55 574.34 14504759
20061026 576.01 580.46 571.00 571.55 10448178
20061027 574.34 576.01 562.65 563.21 8181265
20061030 560.98 565.99 560.42 562.09 11822952
20061031 563.76 570.44 560.42 564.32 15466796
20061101 565.99 576.56 565.99 573.22 11527190
20061102 570.44 579.35 568.21 575.45 7619927
20061103 578.23 580.46 572.67 573.22 10669910
20061106 574.89 586.02 573.78 586.02 10762987
20061107 584.35 591.59 584.35 586.02 8553573
20061108 585.47 588.81 583.80 588.25 6056483
20061109 583.80 612.18 581.57 608.28 23108284
20061110 610.51 616.08 606.06 607.73 7937072
20061113 608.28 613.29 599.38 602.16 8051891
20061114 602.16 607.17 596.60 598.27 7767988
20061115 603.83 603.83 597.71 601.05 4110667
20061116 601.61 611.62 601.61 609.40 7496842
20061117 611.07 612.74 600.49 601.61 5719392
20061120 596.60 613.85 595.48 612.18 8410723
20061121 613.85 614.41 607.73 608.28 6483955
20061122 611.62 616.08 606.06 608.28 6584399
20061123 609.40 609.40 596.04 606.06 8872335
20061124 601.61 609.95 591.03 608.28 8412160
20061127 609.95 614.96 603.28 605.50 6325652
20061128 607.73 607.73 593.26 599.38 18856026
20061129 598.82 604.39 592.70 601.61 6047678
20061130 600.49 601.05 586.02 591.59 14004335
20061201 590.48 602.72 590.48 594.37 13352076
20061204 594.37 599.38 591.03 598.82 6972340
20061205 597.71 601.61 586.58 594.93 8741883
20061206 592.15 594.93 584.35 589.36 7258399
20061207 587.14 596.60 581.57 595.48 8066266
20061208 592.70 598.27 587.14 598.27 7650833
20061211 601.05 607.17 597.71 606.62 6380815
20061212 606.62 607.73 602.72 605.50 7126151
20061213 603.83 612.74 603.83 612.18 9455954
20061214 615.52 619.42 610.51 618.86 11467714
20061215 619.97 630.55 617.19 626.65 15827245
20061218 623.31 633.33 619.97 632.77 8235350
20061219 626.09 634.44 621.08 631.10 9334127
20061220 637.22 645.02 634.44 641.68 11419558
20061221 642.79 650.58 642.79 645.57 11214357
20061222 642.79 653.92 642.79 648.91 2388201
20061225 648.91 648.91 648.91 648.91 0
20061226 648.91 648.91 648.91 648.91 0
20061227 653.92 663.94 650.58 659.49 4185057
20061228 663.38 663.94 654.48 660.04 2171500
20061229 653.36 658.93 648.35 653.92 1021153
20070101 653.92 653.92 653.92 653.92 0
20070102 659.49 662.27 657.26 659.49 4284783
20070103 660.60 666.16 657.82 663.94 8504339
20070104 663.94 666.72 650.58 656.70 13593933
20070105 656.70 656.70 642.79 643.35 12360931
20070108 642.79 651.69 640.56 645.57 14030569
20070109 644.46 652.25 641.68 651.14 18508514
20070110 645.57 648.35 639.45 643.35 16747235
20070111 643.35 652.81 638.34 651.14 7502772
20070112 652.25 657.82 648.91 652.81 12564155
20070115 652.81 662.82 652.81 656.15 5246640
20070116 652.81 660.60 649.47 651.69 9965542
20070117 662.27 682.30 662.27 682.30 21045494
20070118 681.75 694.55 667.28 675.62 20399524
20070119 678.41 678.96 656.70 665.05 19208210
20070122 663.94 675.07 662.27 671.17 13352975
20070123 672.84 672.84 649.47 655.59 20793396
20070124 656.70 662.27 652.25 661.15 18109792
20070125 658.37 658.93 652.25 655.59 12518156
20070126 653.92 666.16 651.14 658.37 10115220
20070129 656.70 656.70 646.69 651.14 6793732
20070130 651.14 654.48 647.80 648.35 10103002
20070131 647.24 650.02 641.68 642.23 17614398
20070201 643.35 658.37 643.35 654.48 33224044
20070202 656.70 658.37 643.90 645.57 17330316
20070205 642.79 652.25 637.78 648.35 7555060
20070206 647.80 655.59 647.80 651.14 8349630
20070207 652.81 656.70 648.35 652.81 9066935
20070208 656.15 660.04 644.46 646.69 8452050
20070209 648.91 655.03 647.80 653.92 6140396
20070212 648.91 651.14 644.46 647.80 3855873
20070213 645.57 655.59 645.57 652.25 4096831
20070214 655.03 658.37 652.25 654.48 9003326
20070215 656.70 687.31 656.70 666.72 12753903
20070216 665.61 665.61 655.03 660.04 4328446
20070219 661.15 666.72 655.59 661.71 2786744
20070220 665.05 665.61 654.48 658.93 8366161
20070221 662.27 665.61 651.14 652.25 5372959
20070222 658.93 662.82 655.03 656.15 4193143
20070223 659.49 659.49 652.25 653.36 4451172
20070226 653.36 660.04 653.36 658.37 2672823
20070227 657.82 657.82 633.89 637.78 9826466
20070228 627.21 632.77 614.96 627.76 13845852
20070301 629.43 636.67 614.41 629.99 18914962
20070302 630.55 635.00 618.86 623.31 12137042
20070305 610.51 615.52 601.05 612.18 11547314
20070306 618.30 619.97 606.06 616.08 10315570
20070307 617.19 626.09 614.41 620.53 7789370
20070308 619.97 627.76 615.52 621.08 6918794
20070309 618.30 631.10 616.08 627.21 6527438
20070312 630.55 636.11 627.76 631.66 7702402
20070313 612.18 616.08 593.82 603.83 24504802
20070314 592.70 597.15 578.23 581.01 21023214
20070315 584.91 599.38 584.91 598.82 14920911
20070316 597.71 597.71 587.14 592.70 13483786
20070319 593.26 598.82 592.70 596.60 5032095
20070320 598.27 603.28 593.82 602.16 7401968
20070321 603.83 619.42 603.83 615.52 8792016
20070322 624.42 624.42 608.28 615.52 9380306
20070323 613.85 620.53 609.40 615.52 7998165
20070326 614.96 619.97 608.28 612.18 7956837
20070327 618.86 618.86 604.95 608.28 7165143
20070328 604.95 609.95 598.27 604.95 11083905
20070329 609.95 619.97 605.50 617.75 8022243
20070330 616.63 624.98 613.29 620.53 11042398
20070402 622.75 628.88 618.30 624.98 8330943
20070403 629.99 634.44 618.86 621.64 9174207
20070404 621.64 628.32 619.97 624.98 6523665
20070405 623.87 627.76 621.64 625.54 8976373
20070406 625.54 625.54 625.54 625.54 0
20070409 625.54 625.54 625.54 625.54 0
20070410 624.98 628.88 619.42 620.53 7372500
20070411 620.53 626.09 611.62 622.75 15714403
20070412 623.31 640.01 623.31 638.89 20340048
20070413 637.78 641.12 632.77 636.11 7243126
20070416 640.01 643.35 634.44 642.23 5542043
20070417 642.23 642.23 636.11 639.45 6834880
20070418 638.89 643.35 635.55 642.79 6547743
20070419 635.00 643.35 632.22 642.23 12111347
20070420 643.35 653.92 642.79 645.02 11697532
20070423 644.46 648.35 643.35 644.46 14056624
20070424 642.23 646.69 639.45 645.57 8307763
20070425 647.80 654.48 645.57 650.02 15259079
20070426 652.25 662.82 652.25 656.15 6737491
20070427 653.36 668.95 653.36 661.15 14445463
20070430 659.49 665.05 655.59 662.27 8634431
20070501 663.38 676.74 661.15 662.82 9099817
20070502 664.49 675.07 664.49 671.17 7348961
20070503 668.39 687.87 668.39 676.74 9086700
20070504 676.18 686.76 672.84 679.52 7114831
20070507 679.52 679.52 679.52 679.52 0
20070508 676.74 688.98 671.73 676.74 13107345
20070509 676.18 682.86 671.73 675.62 7895564
20070510 674.51 678.41 670.62 671.73 9867614
20070511 665.05 666.72 656.15 662.82 18275102
20070514 666.16 670.62 656.15 662.27 10332460
20070515 659.49 663.94 653.92 663.38 14560642
20070516 662.27 662.82 656.15 660.04 10204883
20070517 662.27 662.27 641.12 649.47 11014726
20070518 648.35 664.49 642.79 662.27 14039194
20070521 663.38 664.49 653.92 656.70 9561609
20070522 659.49 663.38 654.48 656.70 21197148
20070523 660.60 669.50 658.37 662.82 8569745
20070524 660.04 667.83 657.26 658.93 12651303
20070525 655.03 660.60 655.03 659.49 5229749
20070528 659.49 659.49 659.49 659.49 0
20070529 662.82 667.83 660.04 667.28 4191346
20070530 661.71 665.61 658.37 665.05 5371162
20070531 668.39 673.96 666.16 668.95 7366211
20070601 668.95 668.95 668.95 668.95 0
20070604 677.85 677.85 671.17 673.96 4568327
20070605 671.73 675.62 665.05 668.39 5691721
20070606 670.62 670.62 656.70 659.49 7592255
20070607 660.04 666.16 652.25 656.15 10745737
20070608 655.03 657.82 646.13 653.36 8087469
20070611 653.92 672.29 652.25 671.17 7067933
20070612 667.83 675.07 663.94 667.83 6323316
20070613 668.39 671.17 660.60 670.62 9912894
20070614 679.52 685.64 673.96 684.53 10348452
20070615 684.53 704.56 681.75 701.78 19684016
20070618 707.90 714.58 702.89 711.24 11459807
20070619 712.36 719.03 706.23 707.35 6759413
20070620 714.03 716.25 709.02 713.47 5341334
20070621 710.13 725.16 706.79 711.24 11351457
20070622 712.36 712.36 699.00 701.78 9585867
20070625 701.22 709.02 698.44 706.79 9484883
20070626 705.68 719.03 700.11 712.91 8342802
20070627 712.36 712.36 696.22 699.56 29594396
20070628 701.22 708.46 697.89 701.22 9128567
20070629 709.57 709.57 688.98 704.56 19331474
20070702 704.01 706.79 697.33 704.56 8294646
20070703 706.23 711.24 704.56 709.02 6668851
20070704 706.79 717.92 706.79 714.03 6335355
20070705 714.03 719.03 702.34 704.01 6407768
20070706 707.90 712.36 704.56 707.90 8592026
20070709 706.23 715.69 706.23 708.46 5372060
20070710 712.36 727.94 707.35 711.24 10002198
20070711 700.11 710.69 692.88 706.79 10359772
20070712 711.80 732.95 711.80 726.83 13147055
20070713 732.39 732.39 722.93 723.49 10962977
20070716 726.83 735.17 721.82 727.38 6080740
20070717 727.94 727.94 716.25 717.36 5634940
20070718 715.14 736.29 715.14 729.05 12317267
20070719 730.16 742.96 729.05 735.17 10320421
20070720 737.40 738.51 726.27 726.83 7202517
20070723 732.95 742.96 731.28 741.29 7125791
20070724 740.74 741.85 722.37 722.37 7284094
20070725 721.26 738.51 720.70 726.27 11974786
20070726 726.27 730.16 699.00 699.00 7752535
20070727 694.55 702.89 687.87 691.21 14015835
20070730 689.54 702.89 685.64 689.54 10635590
20070731 691.76 718.48 689.54 708.46 18800502
20070801 701.78 701.78 677.29 684.53 14435221
20070802 692.32 706.79 689.54 706.23 10706206
20070803 706.23 713.47 701.78 705.12 10207040
20070806 701.22 701.22 685.64 692.32 8400481
20070807 696.22 704.01 692.88 704.01 5140445
20070808 705.12 722.37 696.77 719.59 11848288
20070809 715.14 729.05 706.79 712.36 16501605
20070810 706.23 711.80 685.64 685.64 19352856
20070813 698.44 701.78 690.65 696.77 17023412
20070814 691.76 696.77 682.30 686.20 11581275
20070815 677.29 685.09 672.29 682.30 12579788
20070816 665.61 672.29 655.03 655.59 24186398
20070817 653.92 692.88 652.25 686.76 22710102
20070820 691.21 697.33 681.19 683.42 6998215
20070821 687.87 690.09 678.96 682.30 5645182
20070822 683.42 704.01 683.42 700.67 11349481
20070823 706.79 725.71 702.34 720.15 14251942
20070824 721.26 724.60 711.24 721.82 5002447
20070827 721.82 721.82 721.82 721.82 0
20070828 723.49 727.94 709.02 713.47 7873104
20070829 710.13 716.25 703.45 712.91 19778352
20070830 717.92 739.63 715.69 737.96 24282170
20070831 744.08 756.88 735.73 756.88 22985200
20070903 756.88 761.33 746.30 757.99 8634252
20070904 752.43 760.77 747.97 760.22 6687718
20070905 761.33 761.33 742.96 745.19 3867373
20070906 753.54 753.54 729.61 739.07 10323296
20070907 736.29 748.53 726.83 729.05 6905138
20070910 729.05 738.51 726.27 729.61 8944389
20070911 734.06 753.54 734.06 751.87 8523925
20070912 754.65 754.65 730.72 735.17 12286721
20070913 736.84 747.97 734.06 746.30 8628502
20070914 740.18 747.97 731.28 737.96 6623391
20070917 738.51 746.30 733.50 737.96 7842917
20070918 732.95 760.22 731.83 758.55 11332949
20070919 770.23 779.70 762.44 775.24 9531601
20070920 774.69 790.27 768.56 786.93 7352375
20070921 788.04 799.17 780.25 791.38 11630868
20070924 789.16 791.94 784.70 788.04 4153073
20070925 787.49 790.83 765.78 769.12 15228713
20070926 774.13 785.82 773.57 778.03 9507344
20070927 785.82 785.82 770.23 773.02 9927449
20070928 775.80 780.81 765.78 774.69 10019268
20071001 770.79 784.15 764.11 768.01 6113623
20071002 770.23 774.69 759.10 762.44 6616383
20071003 764.67 772.46 760.22 768.01 8650783
20071004 769.68 788.60 768.01 788.04 10968547
20071005 793.05 815.87 790.27 807.52 17666328
20071008 820.32 842.58 812.53 815.87 20526562
20071009 820.88 860.95 811.97 827.56 35175248
20071010 834.79 838.69 809.19 827.00 8456902
20071011 831.45 839.80 827.00 830.34 7783800
20071012 829.23 837.57 812.53 825.33 8643955
20071015 823.66 823.66 779.14 786.37 15318735
20071016 789.16 800.84 779.14 795.28 8231397
20071017 800.29 830.34 795.28 813.64 19291224
20071018 819.77 827.56 810.30 814.20 9870668
20071019 814.20 824.77 789.16 796.95 11806601
20071022 782.48 799.73 782.48 799.17 5502153
20071023 805.85 805.85 787.49 789.71 4206619
20071024 792.50 797.50 781.36 784.70 5889734
20071025 794.72 796.95 784.70 789.16 6529954
20071026 786.93 794.72 785.82 790.27 6357097
20071029 800.29 800.29 781.92 794.72 5319412
20071030 798.62 802.51 793.05 794.16 5898719
20071031 797.50 804.18 791.94 804.18 6503361
20071101 804.18 805.30 781.36 788.60 7658559
20071102 780.25 795.28 779.14 793.05 9585327
20071105 784.15 789.16 775.80 782.48 7641669
20071106 789.71 793.05 785.26 790.27 4656193
20071107 784.70 791.38 770.23 770.79 5986405
20071108 772.46 788.04 751.31 781.92 6706585
20071109 784.70 791.94 750.76 755.76 6607039
20071112 750.76 759.66 737.40 747.42 6876747
20071113 745.75 764.11 737.96 755.76 4502562
20071114 761.33 779.14 756.32 765.23 5392365
20071115 751.31 752.43 729.61 741.29 13289366
20071116 732.95 755.21 731.83 747.97 6748631
20071119 745.75 748.53 721.82 726.83 17545398
20071120 729.61 740.18 723.49 740.18 7108542
20071121 730.16 735.73 703.45 712.91 13072845
20071122 714.58 724.04 702.34 720.15 6324573
20071123 719.03 736.29 713.47 732.95 5728377
20071126 742.96 747.42 729.61 734.06 8494995
20071127 734.06 734.06 703.45 714.58 8142093
20071128 719.03 746.86 710.13 741.29 10536763
20071129 748.53 753.54 733.50 749.64 7948572
20071130 750.20 771.90 746.86 770.23 8128976
20071203 768.56 770.79 755.21 764.11 5536472
20071204 761.89 768.01 738.51 750.76 8128437
20071205 755.76 764.11 745.19 763.56 6994980
20071206 766.90 782.48 761.89 771.35 8192405
20071207 776.36 781.92 756.32 757.99 6640101
20071210 756.32 765.78 750.76 752.98 4747114
20071211 754.09 761.89 743.52 746.86 5867633
20071212 744.08 751.31 735.73 745.19 7012769
20071213 737.96 740.74 720.70 726.27 10713034
20071214 730.72 736.84 711.24 725.71 6409385
20071217 714.58 733.50 711.80 725.71 6630398
20071218 722.93 730.72 714.03 725.16 8316208
20071219 725.71 730.72 714.03 727.38 5481848
20071220 730.16 739.07 722.37 732.39 5875359
20071221 736.29 783.59 733.50 782.48 16014657
20071224 779.14 801.40 778.03 786.37 938138
20071225 786.37 786.37 786.37 786.37 0
20071226 786.37 786.37 786.37 786.37 0
20071227 787.49 806.41 786.37 800.84 4433742
20071228 797.50 802.51 789.16 791.94 3286989
20071231 798.62 798.62 779.70 788.04 1388431
20080101 788.04 788.04 788.04 788.04 0
20080102 783.03 803.63 780.81 798.06 5433872
20080103 798.62 806.97 787.49 800.84 6239223
20080104 799.17 802.51 778.03 784.70 10260766
20080107 784.15 789.71 778.03 789.16 8043446
20080108 795.83 814.20 790.27 805.85 5754970
20080109 800.29 801.40 783.59 790.83 13251632
20080110 793.61 793.61 768.01 778.03 13528168
20080111 781.92 784.70 744.63 750.76 12790379
20080114 749.64 767.45 740.74 747.42 6660046
20080115 744.08 747.97 719.03 720.15 16142953
20080116 705.12 721.26 686.20 692.32 17236160
20080117 683.97 692.32 654.48 660.60 23168660
20080118 661.15 674.51 643.35 650.02 13700307
20080121 635.00 644.46 612.74 613.85 12405313
20080122 593.26 652.25 588.25 637.22 19095546
20080123 650.02 652.25 616.08 625.54 13262413
20080124 645.02 660.60 629.99 656.15 10467045
20080125 668.95 679.52 637.78 643.90 9795380
20080128 626.65 642.79 601.61 621.08 11879373
20080129 627.76 655.59 623.87 634.44 13045353
20080130 630.55 630.55 597.15 604.95 18083198
20080131 612.18 614.96 573.78 600.49 29136736
20080201 612.74 643.35 609.95 639.45 20487930
20080204 647.80 651.69 630.55 633.33 8148382
20080205 629.43 634.44 616.08 621.08 10801979
20080206 612.18 621.08 609.40 616.08 12190589
20080207 616.63 620.53 605.50 611.62 15861026
20080208 622.75 630.55 606.06 613.85 9109879
20080211 612.74 612.74 594.37 595.48 10359952
20080212 604.95 612.18 591.03 609.40 11103491
20080213 606.06 613.85 597.71 604.39 9728537
20080214 612.18 620.53 608.28 618.30 9671936
20080215 616.63 628.88 610.51 616.63 10065088
20080218 618.30 636.67 614.96 631.10 6055584
20080219 631.10 643.90 618.86 629.43 7966181
20080220 616.63 616.63 593.82 602.16 18676700
20080221 615.52 623.87 606.06 609.95 7643645
20080222 606.62 612.74 588.25 596.04 8988053
20080225 604.39 610.51 587.69 597.15 6797326
20080226 599.94 606.06 590.48 597.71 6214426
20080227 603.28 604.39 584.35 590.48 9461704
20080228 592.15 601.05 588.25 590.48 9788911
20080229 587.14 593.82 582.68 586.02 9876418
20080303 574.89 584.91 567.66 577.12 12186636
20080304 581.57 592.15 572.67 581.57 13830579
20080305 585.47 593.82 579.35 591.03 9973089
20080306 592.70 595.48 577.12 578.23 5281858
20080307 571.55 587.14 566.55 582.13 10526341
20080310 579.35 591.59 575.45 579.35 7731512
20080311 586.58 608.84 579.90 596.60 14377722
20080312 607.73 616.08 593.82 598.27 7809136
20080313 587.69 592.70 581.57 589.92 9055794
20080314 586.02 594.37 572.67 582.13 9798794
20080317 563.21 567.66 553.75 553.75 10560840
20080318 565.43 575.45 557.08 570.44 9745607
20080319 581.57 593.26 565.99 573.78 14376464
20080320 566.55 578.79 564.32 572.11 13723666
20080321 572.11 572.11 572.11 572.11 0
20080324 572.11 572.11 572.11 572.11 0
20080325 587.69 607.17 581.57 606.06 10938719
20080326 597.71 628.32 597.71 620.53 11833733
20080327 616.08 627.21 612.18 625.54 7053198
20080328 626.09 634.44 617.19 619.42 7793323
20080331 616.63 619.42 602.72 614.41 10774487
20080401 613.85 629.43 612.18 627.76 6606500
20080402 628.32 630.55 609.95 618.30 12051692
20080403 616.63 623.31 610.51 616.63 6406510
20080404 619.97 625.54 610.51 623.87 11396199
20080407 627.21 635.00 618.30 622.75 5427224
20080408 616.08 629.43 616.08 621.08 4741543
20080409 614.96 614.96 604.39 606.62 8126101
20080410 608.28 617.75 602.16 606.62 11292161
20080411 612.74 615.52 589.92 591.03 12824160
20080414 586.02 602.72 582.13 601.05 6411182
20080415 601.61 617.75 592.70 614.41 9649296
20080416 612.18 625.54 605.50 623.31 15406601
20080417 624.42 658.93 623.87 656.15 13262234
20080418 658.93 665.61 650.02 664.49 7910838
20080421 661.15 682.86 657.26 667.83 8189530
20080422 665.61 681.75 662.82 672.29 8942772
20080423 675.62 676.74 656.15 667.83 8404613
20080424 663.94 676.74 657.82 675.07 5625237
20080425 678.41 678.41 661.71 665.61 7983970
20080428 667.83 669.50 658.93 662.27 4073293
20080429 655.59 665.61 646.69 650.58 7143580
20080430 652.81 656.70 646.13 650.02 7802847
20080501 656.70 657.82 646.13 652.25 2622871
20080502 656.70 668.39 656.70 665.05 4489984
20080506 660.04 662.82 648.35 657.82 5513473
20080507 663.38 670.06 658.93 665.61 4762207
20080508 658.93 658.93 646.13 652.81 10321679
20080509 649.47 659.49 644.46 649.47 5142063
20080512 651.69 652.81 646.69 650.02 3990997
20080513 652.25 663.38 651.14 660.04 5623800
20080514 661.15 675.07 661.15 669.50 6356198
20080515 689.54 718.48 667.83 695.66 13428263
20080516 697.89 709.57 690.09 706.23 8180905
20080519 706.79 714.58 702.89 714.03 4017051
20080520 711.24 719.03 704.56 709.02 7168018
20080521 710.13 710.13 692.88 699.00 6415135
20080522 694.55 701.22 688.42 695.10 6150638
20080523 690.65 692.88 677.85 681.19 11956279
20080527 712.36 736.84 705.68 728.49 25194794
20080528 734.06 763.00 717.36 719.59 24595362
20080529 723.49 723.49 700.67 710.69 11171592
20080530 712.36 729.61 711.80 723.49 12281330
20080602 720.70 729.61 712.91 723.49 8110109
20080603 725.16 737.40 721.82 736.84 6648187
20080604 736.29 739.63 726.27 732.39 7744269
20080605 731.83 744.08 719.03 722.37 9160012
20080606 727.94 731.83 697.89 698.44 8954092
20080610 688.42 701.22 686.76 688.42 6797506
20080611 678.96 692.32 677.29 688.98 9798435
20080612 679.52 687.87 661.71 667.83 16915600
20080613 665.05 672.84 647.80 672.29 11890694
20080616 672.29 672.29 640.01 645.02 9903371
20080617 647.24 667.83 645.57 665.05 11234302
20080618 669.50 669.50 648.35 652.81 7996727
20080619 651.14 663.38 631.66 632.77 8614666
20080620 637.22 645.57 623.87 625.54 11493229
20080623 624.42 647.80 624.42 645.02 7111417
20080624 643.35 643.35 614.96 636.67 17274432
20080625 640.56 648.35 627.76 646.13 6690054
20080626 646.13 648.91 629.43 636.67 7409874
20080627 634.44 636.11 613.29 621.08 7814526
20080630 623.87 645.57 622.20 641.12 8413957
20080701 638.89 638.89 616.63 629.43 7854596
20080702 625.54 634.44 617.19 622.20 8518175
20080703 612.18 621.08 605.50 620.53 9023091
20080704 618.86 621.08 597.15 597.15 5765931
20080707 605.50 613.29 600.49 612.74 9748482
20080708 599.94 616.08 587.14 613.85 8745657
20080709 609.95 616.08 602.16 613.85 6116318
20080710 599.94 602.72 585.47 589.92 10203266
20080711 589.92 594.37 569.88 570.44 11069351
20080714 576.01 592.70 576.01 587.69 8267154
20080715 584.35 584.35 570.44 580.46 7620646
20080716 582.68 604.39 578.23 603.28 18220298
20080717 609.40 638.89 604.95 632.22 12579967
20080718 627.76 642.23 616.08 642.23 10752206
20080721 638.34 641.68 628.32 631.10 7125432
20080722 624.98 626.09 606.06 621.08 19068414
20080723 627.21 627.21 603.83 616.63 12995580
20080724 619.97 628.32 607.17 610.51 6536243
20080725 601.61 606.62 591.59 602.16 11544619
20080728 602.16 606.62 594.37 600.49 14780038
20080729 594.93 615.52 589.92 609.40 4928057
20080730 613.85 618.86 609.95 613.85 8593104
20080731 617.75 617.75 579.35 583.80 18327570
20080801 578.79 587.69 576.56 578.23 8990029
20080804 581.01 598.82 579.35 593.26 7885143
20080805 597.15 620.53 595.48 612.74 10491302
20080806 612.74 620.53 609.95 617.75 6615305
20080807 616.63 621.64 612.74 616.63 7673832
20080808 613.29 631.66 612.74 627.76 4013996
20080811 632.22 640.01 625.54 638.89 4573717
20080812 637.22 666.72 632.22 647.80 10953633
20080813 640.56 645.57 633.33 633.33 5134336
20080814 636.11 641.68 625.54 630.55 7336024
20080815 635.55 641.68 627.76 633.89 4065566
20080818 634.44 643.90 630.55 636.11 4221533
20080819 638.89 643.35 623.87 625.54 5330193
20080820 626.09 632.22 615.52 623.31 3896662
20080821 621.08 622.20 607.73 611.62 3538728
20080822 616.08 641.12 608.84 636.67 6349729
20080826 627.21 635.00 617.19 627.21 5375654
20080827 624.98 629.99 617.19 624.98 6202028
20080828 627.76 655.59 618.30 651.14 6793732
20080829 651.14 660.04 647.24 657.26 5282038
20080901 653.36 660.60 645.57 657.26 1991635
20080902 656.70 695.10 656.15 693.43 7458030
20080903 685.64 691.21 667.28 668.39 6552774
20080904 666.16 675.07 656.15 657.82 4051730
20080905 656.15 657.82 629.43 629.99 10048198
20080908 653.92 664.49 636.11 663.38 3767108
20080909 665.61 687.31 665.05 677.85 7251212
20080910 679.52 681.19 660.60 674.51 7265407
20080911 673.96 674.51 651.69 659.49 6192505
20080912 667.83 681.19 657.82 681.19 6721499
20080915 676.18 686.76 655.03 676.74 8331482
20080916 661.71 688.98 651.14 661.15 11509760
20080917 651.14 674.51 631.10 653.92 7016543
20080918 650.58 657.82 633.89 637.22 14477627
20080919 627.76 698.44 617.75 671.73 10952196
20080922 658.93 668.95 639.45 640.56 7768886
20080923 640.01 645.02 611.62 623.31 16062993
20080924 613.29 620.53 600.49 606.62 6698679
20080925 612.18 637.78 606.62 631.10 7841659
20080926 623.31 628.88 605.50 611.07 10924524
20080929 605.50 623.31 586.58 586.58 9388033
20080930 584.91 613.85 571.55 604.39 14024280
20081001 616.08 616.08 597.71 604.95 7501514
20081002 599.94 606.62 568.21 572.67 6549001
20081003 577.68 579.90 551.24 564.32 9983870
20081006 550.96 550.96 519.52 519.80 7753613
20081007 527.31 581.01 527.31 574.89 12501445
20081008 550.41 577.12 532.04 540.94 13559973
20081009 545.95 559.87 527.31 538.16 10789940
20081010 500.87 535.66 494.20 498.65 12481859
20081013 537.05 549.85 505.33 539.83 12144230
20081014 539.83 550.96 511.45 528.70 12157886
20081015 532.60 532.60 480.28 483.62 17782944
20081016 448.00 506.44 445.22 482.23 13661854
20081017 500.87 503.38 473.05 492.25 17477118
20081020 482.51 504.49 469.99 499.48 11686032
20081021 514.79 523.41 501.43 517.57 10301734
20081022 501.15 517.01 481.40 483.62 13348303
20081023 484.18 488.91 449.95 465.26 18105120
20081024 452.18 457.74 421.85 448.28 24867946
20081027 433.26 456.35 428.53 444.94 18406092
20081028 465.26 486.13 450.23 477.22 17395542
20081029 500.32 509.78 491.14 507.27 15980517
20081030 537.05 545.12 514.51 525.64 13291343
20081031 530.65 552.63 508.39 547.34 11613439
20081103 556.53 556.53 533.71 542.06 9598265
20081104 542.34 564.32 538.16 551.24 11574447
20081105 550.96 560.98 543.17 548.46 11326481
20081106 539.28 547.90 522.30 524.53 9553343
20081107 524.81 537.05 507.55 529.81 8594541
20081110 543.73 554.30 535.66 543.45 7168916
20081111 533.71 535.66 508.11 510.89 10926860
20081112 518.13 520.35 493.92 503.94 13096204
20081113 486.96 522.02 486.96 517.29 13398435
20081114 537.05 552.63 527.03 533.15 12256893
20081117 527.59 542.89 525.92 530.65 6703530
20081118 528.70 548.74 518.13 542.89 11134217
20081119 542.89 548.74 523.97 527.03 10329046
20081120 509.50 530.93 509.22 512.84 15551608
20081121 517.85 526.75 503.94 507.83 12987854
20081124 635.57 695.59 628.41 689.45 9885230
20081125 681.95 720.82 677.51 682.63 9967495
20081126 674.45 705.13 672.40 692.18 7945929
20081127 708.54 737.18 696.95 729.68 4757264
20081128 734.46 737.87 707.18 717.41 7910882
20081201 720.14 724.91 685.36 691.49 5061100
20081202 682.63 703.77 669.33 701.04 7080759
20081203 694.22 722.86 683.31 712.63 6545380
20081204 716.73 744.00 711.27 733.77 7364066
20081205 729.68 737.18 699.00 709.91 10231591
20081208 744.69 769.24 729.00 753.55 8246393
20081209 745.37 796.51 743.32 771.96 6569869
20081210 771.28 788.33 746.73 752.87 7688871
20081211 747.41 765.14 739.23 749.46 7416856
20081212 733.09 762.42 733.09 749.46 6031557
20081215 767.87 781.51 752.19 767.87 5783297
20081216 762.42 778.78 762.42 774.01 4667081
20081217 789.01 799.24 767.87 783.56 6575148
20081218 781.51 810.83 774.69 805.38 6607262
20081219 790.38 804.02 772.65 790.38 9527578
20081222 783.56 801.97 782.19 795.83 3597789
20081223 795.15 818.34 793.79 797.88 3765984
20081224 804.02 806.74 784.24 791.06 678939
20081229 793.79 812.88 787.65 795.15 2949937
20081230 802.65 816.29 791.06 812.20 2904186
20081231 818.34 818.34 791.06 793.10 1348053
20090102 796.51 814.24 796.51 814.24 2271292
20090105 814.93 825.16 806.74 821.75 4100321
20090106 828.57 830.61 800.61 811.52 4971943
20090107 804.70 807.42 777.42 784.92 6494496
20090108 782.87 787.65 763.10 774.69 8593927
20090109 780.15 784.24 756.96 765.14 5549701
20090112 763.78 778.10 748.10 756.96 12033638
20090113 752.19 764.46 741.28 752.19 6524410
20090114 759.01 759.69 711.95 722.86 6451971
20090115 708.54 728.32 690.13 711.95 8537764
20090116 726.96 742.64 712.63 722.86 4725003
20090119 736.50 763.10 733.09 754.23 5914245
20090120 754.91 771.96 750.14 761.73 5878905
20090121 750.82 768.55 743.32 752.19 6035516
20090122 765.14 765.14 736.50 741.96 4162789
20090123 741.28 767.87 726.96 761.05 5058753
20090126 755.60 777.42 750.14 774.01 4470144
20090127 774.01 784.24 759.01 780.83 3645153
20090128 789.01 806.74 780.15 801.97 4172760
20090129 800.61 801.29 774.69 784.24 3424755
20090130 784.92 791.74 763.10 771.96 5569790
20090202 763.78 765.83 743.32 753.55 4600653
20090203 756.96 782.19 753.55 779.47 3791792
20090204 784.92 804.70 775.37 801.29 4967544
20090205 784.24 804.70 762.42 784.24 5381359
20090206 792.42 801.29 774.69 795.15 3934179
20090209 799.24 804.02 779.47 795.15 3023844
20090210 793.79 793.79 774.69 776.74 6876198
20090211 767.87 776.06 752.87 771.96 6133471
20090212 760.37 763.78 740.59 760.37 5328276
20090213 767.19 774.01 752.19 764.46 4943788
20090216 754.91 758.32 739.91 742.64 3312136
20090217 728.32 737.18 711.95 734.46 7421695
20090218 737.87 746.73 721.50 731.73 5395730
20090219 738.55 759.01 735.82 750.82 5329156
20090220 742.64 745.37 718.77 718.77 4632914
20090223 726.27 734.46 697.63 701.04 4363098
20090224 696.95 702.41 686.04 695.59 5557766
20090225 701.72 709.91 692.18 701.04 4693769
20090226 705.13 714.68 687.40 696.27 5477848
20090227 686.72 695.59 673.08 694.22 5138378
20090302 677.86 678.20 657.40 657.40 5778751
20090303 657.74 664.22 644.10 648.19 8658301
20090304 651.60 662.51 636.26 651.26 8571784
20090305 648.53 668.31 647.51 649.90 7452049
20090306 648.19 655.69 630.80 634.21 7081639
20090309 638.98 646.83 617.84 628.07 6810797
20090310 632.16 647.51 630.80 646.14 8345667
20090311 648.87 660.12 635.57 647.85 11121690
20090312 646.83 648.53 636.60 640.01 9154674
20090313 649.21 668.31 649.21 656.03 9210251
20090316 668.31 678.20 664.22 674.45 7117419
20090317 672.74 674.10 663.53 673.76 4579977
20090318 681.61 684.67 664.56 668.65 7925986
20090319 674.79 677.51 661.15 665.58 12243772
20090320 664.56 686.72 662.17 680.92 13095892
20090323 701.72 711.27 689.45 702.41 7657637
20090324 709.22 713.32 701.72 708.54 4099734
20090325 707.86 716.73 694.90 697.63 5238386
20090326 701.72 701.72 690.13 697.63 4890265
20090327 698.31 706.50 683.31 688.08 6520598
20090330 686.04 692.18 672.06 679.56 4356792
20090331 687.40 711.27 684.67 707.18 5348219
20090401 690.81 730.36 690.81 726.27 5190289
20090402 735.82 752.87 733.77 746.73 6448451
20090403 754.23 756.96 739.23 744.69 5574483
20090406 748.10 760.37 726.27 739.23 4387440
20090407 737.18 746.05 722.18 732.41 5672438
20090408 720.14 729.68 707.86 720.82 5768633
20090409 723.55 728.32 708.54 719.45 4471611
20090414 724.23 724.23 705.81 714.00 5762181
20090415 709.22 731.73 706.50 724.91 5424031
20090416 735.14 741.28 707.86 735.82 6975619
20090417 732.41 743.32 722.86 726.96 4033746
20090420 722.86 731.05 705.81 712.63 627029
20090421 716.04 729.00 704.45 715.36 403551
20090422 703.09 720.82 703.09 715.36 855052
20090423 714.00 724.23 705.81 716.73 662515
20090424 719.45 741.28 711.27 737.87 815900
20090427 736.50 739.91 723.55 732.41 577758
20090428 724.91 733.09 720.14 729.68 269083
20090429 730.36 765.14 729.00 761.05 1346146
20090430 763.78 786.97 763.10 778.78 1238660
20090501 773.33 786.97 771.96 780.83 208667
20090505 800.61 811.52 784.92 808.11 858278
20090506 808.11 851.07 801.29 840.16 524088
20090507 840.16 869.48 838.79 851.75 954620
20090508 853.12 853.12 830.61 832.66 1459352
20090511 831.97 832.66 812.20 825.84 889512
20090512 826.52 837.43 812.88 835.38 944795
20090513 840.16 844.93 829.25 831.97 1530032
20090514 835.38 852.43 810.83 839.48 517196
20090515 849.02 852.43 823.79 829.93 828804
20090518 834.02 856.53 825.84 853.80 764429
20090519 856.53 864.71 847.66 857.21 2770158
20090520 862.66 879.03 855.84 872.89 992013
20090521 868.12 868.12 849.71 853.80 621310
20090522 839.48 851.75 836.75 847.66 464259
20090526 844.93 871.53 835.38 866.75 724104
20090527 866.07 874.26 853.12 861.30 355746
20090528 851.07 861.98 843.57 851.75 485668
20090529 859.25 868.12 855.84 863.34 1646023
20090601 874.94 879.03 858.57 868.12 1089381
20090602 866.75 892.67 859.25 890.62 1067972
20090603 896.08 896.08 857.21 861.98 1353038
20090604 858.57 872.89 856.53 864.71 991573
20090605 866.07 890.62 866.07 879.03 928665
20090608 875.62 882.44 864.71 879.03 941276
20090609 880.39 888.58 866.75 883.12 1673005
20090610 890.62 895.40 876.30 877.67 1911733
20090611 873.57 882.44 856.53 862.66 4948481
20090612 855.84 859.93 846.98 851.07 776894
20090615 846.30 851.07 830.61 837.43 627029
20090616 841.52 849.02 834.70 839.48 812380
20090617 834.70 845.61 827.20 838.79 360439
20090618 845.61 861.30 833.34 855.84 1440289
20090619 852.43 882.44 846.98 875.95 10072635
20090622 872.89 876.98 852.43 856.53 732315
20090623 851.75 864.71 851.75 859.25 833203
20090624 860.62 876.98 855.16 875.87 2070983
20090625 872.21 874.26 859.25 872.21 855639
20090626 874.26 880.39 850.39 856.18 718091
20090629 851.75 866.07 851.75 857.21 486842
20090630 857.21 857.21 838.11 842.20 2069957
20090701 846.30 874.94 844.93 872.89 1558773
20090702 869.48 883.12 858.57 862.66 1476215
20090703 864.03 866.75 856.53 863.34 779826
20090706 862.66 862.66 846.98 853.12 980722
20090707 859.25 859.25 846.98 846.98 528634
20090708 842.20 849.02 836.75 844.93 988200
20090709 844.25 851.75 825.16 839.48 1008730
20090710 838.79 846.30 837.43 840.16 1119736
20090713 836.07 854.48 828.57 852.17 711933
20090714 864.03 868.80 848.34 862.66 967671
20090715 868.12 883.80 866.07 878.35 926759
20090716 896.08 908.35 883.80 896.08 1718316
20090717 900.17 903.58 889.94 890.62 927639
20090720 895.40 897.44 887.21 889.26 498426
20090721 887.21 907.67 881.76 902.90 837162
20090722 906.31 917.22 902.90 913.13 523941
20090723 913.13 924.04 897.44 907.65 875288
20090724 924.04 938.36 913.13 914.49 1864809
20090727 899.49 912.44 894.71 911.76 423640
20090728 915.85 924.04 906.31 914.49 372610
20090729 915.17 941.09 913.13 936.72 893912
20090730 949.27 954.73 930.18 952.68 895964
20090731 953.36 957.45 933.59 945.86 1690308
20090803 944.50 945.18 923.36 929.49 1067239
20090804 926.77 932.22 918.58 930.86 1853517
20090805 930.86 933.59 911.76 915.85 1116656
20090806 915.17 930.86 910.40 928.81 440944
20090807 924.72 929.49 909.03 927.13 2479666
20090810 921.99 926.77 915.17 924.04 277881
20090811 923.36 930.86 913.81 917.90 1016355
20090812 913.13 916.54 900.85 913.13 726743
20090813 917.22 924.04 909.72 917.29 896698
20090814 917.90 927.45 911.08 915.17 894791
20090817 1247.08 1253.59 1224.78 1236.86 750157
20090818 1239.65 1249.87 1235.93 1249.87 693984
20090819 1231.28 1235.00 1214.56 1226.64 856262
20090820 1233.14 1274.03 1233.14 1265.67 1482882
20090821 1263.81 1312.13 1259.16 1294.48 798905
20090824 1304.70 1318.64 1298.19 1311.20 2310520
20090825 1309.34 1327.00 1303.77 1315.85 2483128
20090826 1319.57 1344.66 1315.85 1332.58 5651416
20090827 1333.50 1339.08 1315.85 1322.35 1926886
20090828 1326.07 1343.73 1324.21 1325.14 3557948
20090901 1328.86 1343.73 1302.84 1304.70 2981690
20090902 1309.34 1310.27 1295.40 1303.77 2817045
20090903 1300.98 1310.27 1297.26 1301.91 2322034
20090904 1313.06 1329.79 1303.77 1327.00 2203877
20090907 1344.66 1373.46 1344.66 1349.30 3089194
20090908 1353.02 1359.52 1341.87 1354.88 1502252
20090909 1349.30 1390.19 1347.44 1378.11 4045750
20090910 1381.83 1390.19 1334.43 1347.44 3046149
20090911 1354.88 1358.60 1337.22 1349.30 2494535
20090914 1338.15 1364.17 1337.22 1361.38 1481160
20090915 1367.89 1392.98 1366.03 1386.47 3041737
20090916 1391.12 1411.56 1386.47 1403.20 2461283
20090917 1409.70 1433.87 1405.06 1418.07 2580193
20090918 1432.01 1448.73 1419.93 1426.43 6201847
20090921 1427.36 1427.36 1407.85 1415.28 2230134
20090922 1408.78 1432.01 1403.20 1406.92 2076896
20090923 1389.26 1397.62 1382.76 1389.26 4029608
20090924 1384.61 1392.98 1353.02 1391.12 5234100
20090925 1395.77 1405.99 1387.40 1395.77 3469707
20090928 1391.12 1420.86 1387.40 1416.21 2529293
20090929 1410.63 1428.29 1406.92 1410.63 1906762
20090930 1409.70 1441.30 1379.97 1402.27 8934417
20091001 1402.27 1405.06 1373.46 1376.25 2884840
20091002 1366.03 1418.07 1347.44 1408.78 6267275
20091005 1412.49 1416.21 1392.98 1405.99 3372965
20091006 1404.13 1437.58 1397.62 1432.01 3373610
20091007 1426.43 1458.96 1423.64 1446.88 3096511
20091008 1463.60 1491.48 1461.74 1490.55 3782210
20091009 1485.91 1498.92 1483.12 1493.34 5998677
20091012 1490.55 1526.79 1487.76 1511.92 2816615
20091013 1511.92 1524.93 1505.42 1507.28 3554074
20091014 1511.92 1518.43 1482.19 1514.71 5481390
20091015 1499.84 1536.09 1493.34 1525.86 4116558
20091016 1524.01 1539.80 1514.71 1520.29 6285784
20091019 1519.36 1540.73 1519.36 1537.94 4035634
20091020 1533.30 1563.96 1533.30 1546.31 2994927
20091021 1551.88 1554.67 1532.37 1542.59 3198527
20091022 1528.65 1537.02 1508.21 1514.71 3886916
20091023 1519.36 1559.32 1518.43 1530.51 2884840
20091026 1537.94 1539.80 1505.42 1515.64 2279850
20091027 1515.64 1524.01 1504.49 1511.92 2674891
20091028 1511.92 1511.92 1484.05 1486.83 2935740
20091029 1484.98 1510.07 1467.32 1503.56 3081446
20091030 1503.56 1527.72 1480.33 1489.62 3643176
20091102 1484.05 1511.00 1483.12 1502.63 2407800
20091103 1494.27 1495.20 1459.89 1486.83 4135713
20091104 1483.12 1506.35 1483.12 1501.70 2998370
20091105 1486.83 1533.30 1477.54 1524.01 2596658
20091106 1520.29 1543.52 1515.64 1529.58 3765745
20091109 1540.73 1548.17 1528.65 1539.80 2594721
20091110 1552.81 1556.53 1524.93 1531.44 3764669
20091111 1544.45 1563.03 1534.23 1553.74 4018309
20091112 1551.88 1561.18 1530.51 1550.03 2756030
20091113 1554.67 1558.39 1538.87 1555.60 1235807
20091116 1555.60 1573.26 1550.03 1571.40 1471583
20091117 1569.54 1576.97 1554.67 1563.03 2704376
20091118 1565.82 1574.19 1538.87 1539.80 3090808
20091119 1551.88 1621.58 1551.88 1592.77 7500606
20091120 1604.85 1620.65 1595.56 1607.64 4957324
20091123 1609.50 1651.32 1609.50 1642.95 2695229
20091124 1636.45 1669.90 1636.45 1660.61 2064843
20091125 1666.18 1687.56 1660.61 1681.05 3326692
20091126 1672.69 1675.48 1632.73 1638.31 3200033
20091127 1627.15 1662.47 1620.65 1655.96 2280173
20091130 1784.00 1795.00 1767.00 1770.00 2446300
20091201 1779.00 1796.00 1778.00 1796.00 1699600
20091202 1788.00 1815.00 1782.00 1805.00 3225100
20091203 1812.00 1812.00 1788.00 1793.00 3171000
20091204 1784.00 1836.00 1779.00 1830.00 3197700
20091207 1821.00 1849.00 1806.00 1837.00 2782100
20091208 1827.00 1853.00 1820.00 1820.00 2943800
20091209 1816.00 1825.00 1772.00 1775.00 3062900
20091210 1777.00 1787.00 1763.00 1787.00 3621400
20091211 1789.00 1831.00 1787.00 1822.00 2515700
20091214 1828.00 1849.00 1805.00 1814.00 2419200
20091215 1823.00 1830.00 1800.00 1815.00 1925400
20091216 1817.00 1821.00 1789.00 1809.00 1617400
20091217 1798.00 1825.00 1793.00 1794.00 2583000
20091218 1792.00 1805.00 1776.00 1795.00 4162000
20091221 1803.00 1807.00 1794.00 1799.00 1105400
20091222 1801.00 1812.00 1796.00 1799.00 1017900
20091223 1813.00 1816.00 1800.00 1812.00 1257400
20091224 1805.00 1822.00 1805.00 1807.00 3587200
20091229 1815.00 1854.00 1815.00 1852.00 4491900
20091230 1851.00 1857.00 1835.00 1839.00 656100
20091231 1848.00 1850.00 1816.00 1826.00 3183400
20100104 1836.00 1855.00 1826.00 1850.00 1805400
20100105 1850.00 1858.00 1814.00 1821.00 2662300
20100106 1825.00 1839.00 1821.00 1827.00 2132000
20100107 1828.00 1851.00 1820.00 1841.00 2229700
20100108 1847.00 1850.00 1826.00 1838.00 1506000
20100111 1836.00 1837.00 1791.00 1801.00 4524700
20100112 1788.00 1801.00 1752.00 1778.00 2999000
20100113 1773.00 1795.00 1766.00 1785.00 2520300
20100114 1792.00 1802.00 1780.00 1792.00 1209400
20100115 1800.00 1820.00 1778.00 1783.00 3933900
20100118 1792.00 1820.00 1782.00 1820.00 3168900
20100119 1795.00 1795.00 1754.00 1779.00 5580300
20100120 1755.00 1765.00 1728.00 1735.00 3681100
20100121 1746.00 1766.00 1718.00 1724.00 3373900
20100122 1714.00 1729.00 1693.00 1705.00 3693900
20100125 1699.00 1704.00 1672.00 1672.00 3126400
20100126 1663.00 1670.00 1638.00 1667.00 4949700
20100127 1662.00 1702.00 1650.00 1693.00 4202800
20100128 1709.00 1715.00 1695.00 1695.00 4182000
20100129 1702.00 1725.00 1695.00 1711.00 4410500
20100201 1709.00 1733.00 1699.00 1725.00 2447400
20100202 1728.00 1739.00 1713.00 1716.00 2894300
20100203 1705.00 1734.00 1698.00 1720.00 2047500
20100204 1715.00 1724.00 1684.00 1689.00 3373800
20100205 1680.00 1698.00 1648.00 1650.00 3142600
20100208 1649.00 1701.00 1649.00 1699.00 2150200
20100209 1698.00 1703.00 1658.00 1669.00 3860600
20100210 1675.00 1683.00 1652.00 1673.00 2984500
20100211 1677.00 1684.00 1657.00 1678.00 1596200
20100212 1698.00 1699.00 1667.00 1678.00 2493700
20100215 1684.00 1694.00 1676.00 1679.00 981200
20100216 1684.00 1696.00 1681.00 1695.00 2173300
20100217 1700.00 1728.00 1691.00 1722.00 2875900
20100218 1725.00 1753.00 1723.00 1753.00 1282200
20100219 1749.00 1757.00 1741.00 1754.00 3026500
20100222 1762.00 1766.00 1743.00 1744.00 1589000
20100223 1752.00 1763.00 1726.00 1733.00 1641400
20100224 1733.00 1743.00 1719.00 1733.00 1336500
20100225 1726.00 1734.00 1700.00 1706.00 2154700
20100226 1716.00 1726.00 1695.00 1720.00 2672800
20100301 1733.00 1799.00 1731.00 1797.00 2330700
20100302 1795.00 1814.00 1791.00 1810.00 2462200
20100303 1815.00 1832.00 1807.00 1826.00 2126100
20100304 1810.00 1828.00 1804.00 1825.00 2713800
20100305 1832.00 1869.00 1828.00 1861.00 2408200
20100308 1870.00 1870.00 1843.00 1859.00 1572100
20100309 1864.00 1884.00 1858.00 1877.00 2025000
20100310 1878.00 1904.00 1874.00 1897.00 2464400
20100311 1892.00 1910.00 1880.00 1896.00 2299900
20100312 1894.00 1898.00 1870.00 1874.00 2493200
20100315 1879.00 1894.00 1874.00 1893.00 1688300
20100316 1904.00 1907.00 1879.00 1889.00 2722400
20100317 1893.00 1898.00 1885.00 1889.00 1910100
20100318 1882.00 1925.00 1882.00 1925.00 4689200
20100319 1928.00 1956.00 1920.00 1944.00 5366100
20100322 1936.00 1953.00 1920.00 1951.00 1515300
20100323 1949.00 1963.00 1928.00 1942.00 1157400
20100324 1942.00 1946.00 1924.00 1942.00 1249800
20100325 1947.00 1962.00 1939.00 1957.00 1985900
20100326 1957.00 1960.00 1942.00 1956.00 2437500
20100329 1967.00 1973.00 1953.00 1959.00 1073200
20100330 1963.00 1965.00 1943.00 1951.00 1999000
20100331 1954.00 1955.00 1925.00 1932.00 2325000
20100401 1941.00 1970.00 1941.00 1964.00 1704500
20100406 1964.00 1977.00 1954.00 1969.00 1198600
20100407 1975.00 1975.00 1956.00 1962.00 1021200
20100408 1953.00 1956.00 1925.00 1933.00 1356500
20100409 1942.00 1957.00 1935.00 1957.00 1598500
20100412 1962.00 1962.00 1931.00 1938.00 1057300
20100413 1930.00 1934.00 1905.00 1907.00 1734700
20100414 1913.00 1917.00 1901.00 1912.00 1094000
20100415 1916.00 1923.00 1909.00 1917.00 1612200
20100416 1911.00 1922.00 1891.00 1904.00 3962900
20100419 1902.00 1919.00 1892.00 1910.00 1894400
20100420 1950.00 1996.00 1920.00 1996.00 5805200
20100421 2016.00 2020.00 1990.00 2009.00 3322300
20100422 2010.00 2035.00 1998.00 2019.00 3052800
20100423 2023.00 2070.00 2015.00 2064.00 2882000
20100426 2075.00 2089.00 2072.00 2088.00 2464800
20100427 2081.00 2090.00 2051.00 2051.00 1779500
20100428 2032.00 2057.00 2000.00 2009.00 2181900
20100429 2009.00 2075.00 2009.00 2065.00 2218200
20100430 2074.00 2085.00 2048.00 2055.00 2227200
20100504 2075.00 2080.00 1989.00 1991.00 3427000
20100505 1984.00 2010.00 1948.00 1948.00 3498900
20100506 1925.00 1985.00 1917.00 1937.00 3192500
20100507 1876.00 1930.00 1833.00 1873.00 5941300
20100510 1900.00 1986.00 1894.00 1984.00 4388300
20100511 1967.00 1979.00 1948.00 1977.00 3272400
20100512 1969.00 2040.00 1955.00 2031.00 2503500
20100513 2046.00 2061.00 2036.00 2051.00 1783800
20100514 2043.00 2050.00 1992.00 1994.00 3581200
20100517 1974.00 2023.00 1971.00 2010.00 2828000
20100518 2025.00 2081.00 2015.00 2076.00 2675300
20100519 2057.00 2074.00 2014.00 2035.00 3207900
20100520 1962.00 1974.00 1891.00 1912.00 8054800
20100521 1895.00 1910.00 1821.00 1862.00 6005100
20100524 1866.00 1912.00 1865.00 1908.00 3279500
20100525 1848.00 1875.00 1842.00 1853.00 3302400
20100526 1868.00 1926.00 1867.00 1900.00 2603900
20100527 1909.00 1962.00 1905.00 1956.00 2602300
20100528 1968.00 1980.00 1943.00 1951.00 2762800
20100601 1934.00 1950.00 1895.00 1947.00 2831800
20100602 1935.00 1953.00 1928.00 1949.00 2417600
20100603 1974.00 1988.00 1941.00 1945.00 2651900
20100604 1950.00 1967.00 1905.00 1915.00 3229500
20100607 1882.00 1908.00 1880.00 1890.00 1943100
20100608 1890.00 1900.00 1865.00 1883.00 1851800
20100609 1891.00 1929.00 1880.00 1927.00 1424200
20100610 1906.00 1965.00 1906.00 1955.00 2445600
20100611 1963.00 1963.00 1917.00 1930.00 2260300
20100614 1941.00 1984.00 1940.00 1982.00 1539100
20100615 1961.00 1998.00 1961.00 1983.39 1908800
20100616 1996.00 2003.00 1972.00 2001.00 1252000
20100617 1998.00 2020.00 1995.00 2009.00 1585600
20100618 2009.00 2026.00 1997.00 1999.00 2981900
20100621 2021.00 2030.00 2014.00 2020.50 1695900
20100622 1996.00 2015.50 1996.00 2012.00 1543100
20100623 2002.50 2008.00 1966.50 1970.00 2046600
20100624 1989.00 1989.00 1948.00 1960.00 2188100
20100625 1969.50 1982.00 1958.00 1961.50 1718200
20100628 1967.00 1981.00 1959.00 1972.00 2474200
20100629 1959.50 1964.00 1910.00 1910.50 2764300
20100630 1906.00 1914.00 1878.50 1889.00 4638200
20100701 1864.50 1870.50 1821.50 1827.00 2982200
20100702 1836.00 1846.50 1810.00 1831.50 2820900
20100705 1833.50 1849.50 1827.50 1827.50 1314900
20100706 1831.50 1875.00 1831.00 1875.00 1727300
20100707 1865.00 1894.00 1851.50 1893.00 1805900
20100708 1910.00 1948.00 1904.50 1946.50 2053400
20100709 1955.00 1955.00 1919.00 1923.00 3184000
20100712 1926.00 1948.00 1917.50 1944.50 1764400
20100713 1951.50 1969.00 1946.00 1959.00 1647200
20100714 1966.00 1974.00 1932.00 1950.00 1711600
20100715 1953.00 1960.00 1918.00 1925.50 1951600
20100716 1928.00 1960.50 1918.00 1921.50 2486000
20100719 1925.50 1932.50 1900.00 1914.50 1572600
20100720 1913.00 1915.50 1857.50 1878.00 3759600
20100721 1889.00 1911.50 1881.00 1902.00 4366600
20100722 1900.00 1960.50 1889.00 1957.00 3552800
20100723 1952.50 1966.00 1941.50 1963.50 2310100
20100726 1973.50 1977.00 1957.00 1967.50 2151000
20100727 1966.00 1970.00 1939.00 1944.00 2060800
20100728 1953.00 1957.00 1907.50 1911.00 1962000
20100729 1912.00 1938.00 1912.00 1926.50 2127400
20100730 1913.00 1944.50 1903.00 1934.00 3502000
20100802 1936.50 1982.00 1931.50 1977.00 1949100
20100803 1981.00 1982.50 1955.00 1970.00 2665500
20100804 1944.50 1966.00 1925.50 1961.50 1697400
20100805 1960.00 1967.00 1907.50 1910.00 2938200
20100806 1921.50 1922.00 1855.00 1864.00 4030400
20100809 1886.00 1905.00 1878.50 1905.00 984700
20100810 1901.50 1908.50 1878.00 1898.00 1299100
20100811 1892.00 1898.50 1865.00 1865.50 1883000
20100812 1863.00 1911.00 1863.00 1898.00 2830100
20100813 1914.50 1915.00 1890.50 1897.00 1676000
20100816 1904.00 1907.00 1878.50 1893.00 1081300
20100817 1902.00 1916.50 1897.00 1915.00 1412400
20100818 1905.50 1911.50 1887.00 1893.50 1438400
20100819 1903.00 1908.50 1856.50 1860.50 1489700
20100820 1858.50 1873.00 1851.00 1851.00 1748000
20100823 1821.00 1895.00 1821.00 1881.50 2730700
20100824 1867.00 1886.00 1854.00 1870.00 2302100
20100825 1873.00 1873.00 1837.50 1847.00 2110400
20100826 1866.00 1866.00 1833.50 1850.00 1908900
20100827 1848.00 1857.50 1814.00 1841.00 2636900
20100831 1810.00 1857.00 1810.00 1857.00 2375700
20100901 1860.50 1934.50 1858.50 1927.00 2862100
20100902 1922.00 1947.50 1911.00 1915.50 1985000
20100903 1915.00 1959.50 1915.00 1944.00 2124400
20100906 1948.50 1954.00 1937.50 1945.50 1093900
20100907 1942.50 1942.50 1918.50 1925.50 1601400
20100908 1918.50 1932.50 1892.50 1926.50 1771800
20100909 1916.50 1966.50 1916.50 1955.00 1979700
20100910 1952.00 1974.00 1943.50 1968.00 1198500
20100913 1973.50 1989.50 1966.50 1972.50 1252200
20100914 1962.50 1981.50 1962.50 1968.50 2024900
20100915 1968.00 2020.50 1967.50 2011.50 3066400
20100916 2019.00 2019.00 1997.00 2001.50 1496600
20100917 2020.00 2036.50 1974.50 1974.50 2768300
20100920 1985.00 2018.00 1983.00 2014.50 1284600
20100921 2008.00 2027.50 2007.50 2024.53 1185200
20100922 2017.50 2020.00 1990.50 2001.00 2063700
20100923 2015.50 2015.50 1973.50 1991.00 1526900
20100924 1981.50 2032.50 1972.50 2027.00 1527800
20100927 2033.50 2036.50 2009.00 2013.00 840000
20100928 2013.50 2013.50 1974.00 2012.50 2895200
20100929 2020.50 2038.00 2004.00 2026.00 2101200
20100930 2022.00 2075.50 2010.00 2035.50 2498000
20101001 2043.00 2045.50 2004.50 2010.00 2183800
20101004 2007.00 2020.00 1995.00 1995.00 1134000
20101005 1997.00 2031.00 1986.50 2020.50 1603300
20101006 2021.00 2033.50 1987.50 1992.00 2986300
20101007 1980.50 2018.00 1980.50 2001.00 1826500
20101008 1994.00 2015.50 1980.50 2014.50 2186100
20101011 2029.00 2029.00 2013.00 2020.50 1143100
20101012 2014.00 2049.50 2003.00 2040.00 2033600
20101013 2057.00 2086.50 2041.00 2081.50 1802300
20101014 2076.50 2089.50 2069.00 2084.00 2031300
20101015 2089.00 2091.50 2049.00 2059.50 1992300
20101018 2040.50 2080.50 2037.00 2069.00 1649000
20101019 2075.50 2103.00 2060.50 2075.50 2218600
20101020 2065.00 2086.00 2052.00 2058.00 2560600
20101021 2050.50 2100.00 2050.50 2077.00 2387400
20101022 2070.00 2078.00 2040.00 2055.00 2239600
20101025 2061.50 2075.50 2043.00 2043.00 2415600
20101026 2040.50 2046.00 2004.50 2008.00 2015400
20101027 1992.00 2009.50 1974.50 1986.00 2418700
20101028 2004.00 2013.00 1992.00 2006.50 1490600
20101029 1999.50 2039.00 1997.50 2023.50 2063800
20101101 2033.50 2046.00 2016.50 2034.00 1368200
20101102 2028.50 2064.00 2028.50 2045.00 1381700
20101103 2049.50 2049.50 2023.00 2028.00 1366800
20101104 2032.50 2067.00 2031.00 2044.50 1778700
20101105 2043.00 2048.00 2022.50 2031.00 1664300
20101108 2025.00 2039.00 2016.50 2024.00 1318900
20101109 2010.00 2038.50 2009.00 2023.00 1847400
20101110 2027.00 2058.50 2016.50 2037.00 2167900
20101111 2047.00 2047.00 2013.00 2022.78 1072100
20101112 2005.50 2026.50 1992.50 2022.00 1622000
20101115 2015.00 2031.50 1988.00 2030.00 1158400
20101116 2027.00 2031.50 2010.00 2014.50 1876400
20101117 2010.50 2068.00 2010.50 2052.00 1981900
20101118 2107.00 2165.50 2098.50 2157.00 3176600
20101119 2159.50 2159.50 2096.00 2114.50 2614600
20101122 2115.00 2135.50 2108.00 2113.00 1377700
20101123 2102.00 2108.00 2060.00 2060.00 1978800
20101124 2070.00 2108.50 2069.00 2107.00 1385000
20101125 2103.50 2123.00 2100.00 2115.00 1488300
20101126 2100.00 2116.50 2074.00 2113.50 1111400
20101129 2124.00 2140.00 2049.00 2049.00 1702500
20101130 2045.50 2066.00 2034.00 2034.00 2222200
20101201 2034.00 2088.50 2025.00 2081.50 2608200
20101202 2095.00 2131.50 2078.50 2125.50 1543700
20101203 2135.00 2148.00 2115.00 2137.50 1992900
20101206 2153.00 2161.00 2130.50 2145.00 1415400
20101207 2150.00 2165.00 2135.00 2144.50 1348700
20101208 2133.50 2146.50 2122.00 2146.00 1157300
20101209 2157.00 2161.50 2143.00 2153.50 1072600
20101210 2154.50 2163.50 2147.00 2155.00 940900
20101213 2165.00 2184.50 2165.00 2179.50 1097400
20101214 2169.50 2195.00 2166.50 2195.00 1069100
20101215 2188.00 2214.50 2184.50 2204.00 1466500
20101216 2216.50 2237.50 2214.00 2225.00 1455200
20101217 2234.00 2255.50 2225.50 2243.50 2385400
20101220 2252.50 2265.50 2228.50 2251.00 1132700
20101221 2259.00 2282.50 2247.50 2279.00 752800
20101222 2289.00 2298.00 2265.00 2291.00 770700
20101223 2291.00 2300.00 2281.00 2281.00 1187600
20101224 2285.00 2298.50 2285.00 2295.00 191900
20101229 2301.00 2328.00 2295.50 2306.00 783300
20101230 2306.50 2323.00 2283.50 2284.00 776300
20101231 2290.50 2301.00 2256.50 2256.50 685300
20110104 2291.50 2292.50 2248.50 2254.00 2049500
20110105 2255.50 2259.50 2236.50 2246.50 2133500
20110106 2259.50 2264.50 2235.50 2245.50 1500300
20110107 2277.00 2289.00 2253.00 2260.00 2329700
20110110 2241.00 2247.00 2211.00 2216.50 1484000
20110111 2227.50 2259.00 2221.50 2244.00 1357400
20110112 2249.50 2249.50 2194.00 2208.50 2657300
20110113 2206.00 2206.00 2166.50 2181.00 1669300
20110114 2185.50 2189.50 2155.00 2166.50 2776200
20110117 2169.50 2180.50 2144.00 2172.00 1912200
20110118 2240.00 2249.50 2201.50 2209.00 2827700
20110119 2219.50 2220.50 2126.00 2126.00 2375600
20110120 2128.00 2135.00 2080.00 2080.00 3834800
20110121 2090.00 2123.00 2081.50 2102.50 2461600
20110124 2110.00 2117.50 2090.00 2097.50 1855900
20110125 2106.50 2108.00 2070.50 2073.50 2438900
20110126 2083.50 2105.50 2075.00 2087.50 1400200
20110127 2092.50 2104.50 2078.00 2081.00 1934200
20110128 2069.00 2091.00 2041.50 2047.50 2722600
20110131 2039.50 2071.50 2020.00 2021.00 1828700
20110201 2029.00 2065.50 2020.50 2056.50 2559000
20110202 2100.00 2116.00 2071.00 2099.00 3267900
20110203 2105.00 2109.00 2068.50 2087.50 1788100
20110204 2081.00 2089.50 2052.00 2081.00 1915800
20110207 2084.00 2090.50 2062.00 2088.00 1887800
20110208 2078.50 2089.00 2056.00 2086.50 2430400
20110209 2076.50 2099.50 2072.50 2085.50 2001100
20110210 2079.00 2091.00 2062.50 2085.50 2135400
20110211 2086.00 2148.00 2060.50 2144.00 2766600
20110214 2145.00 2145.00 2109.50 2126.00 1951700
20110215 2130.00 2131.00 2096.00 2102.50 1438200
20110216 2129.00 2131.00 2106.00 2106.00 1714300
20110217 2100.00 2113.50 2078.50 2088.50 1087000
20110218 2097.00 2108.50 2086.50 2108.00 1480700
20110221 2105.00 2112.50 2081.00 2081.00 1042800
20110222 2070.00 2081.00 2037.50 2061.50 1869300
20110223 2054.00 2071.50 2034.50 2040.00 2075800
20110224 2029.00 2048.00 2001.00 2027.00 443069312
20110225 2037.50 2078.50 2024.00 2053.00 1109742080
20110228 2046.00 2087.00 2045.00 2072.50 122600
20110301 2090.00 2109.05 2062.00 2068.00 203900
20110302 2055.00 2073.00 2037.50 2052.50 1422700
20110303 2064.50 2095.00 2058.50 2091.00 1796300
20110304 2102.50 2115.00 2073.50 2073.50 1371800
20110307 2070.50 2120.00 2066.50 2080.50 2252300
20110308 2082.50 2114.00 2062.50 2094.00 1479800
20110309 2104.00 2108.00 2082.00 2082.00 1782400
20110310 2071.50 2076.00 2037.50 2040.50 2197100
20110311 2023.00 2045.00 2021.22 2045.00 1221500
20110314 2034.00 2043.50 2022.50 2036.50 1662000
20110315 2013.50 2024.00 1970.50 1983.50 2248300
20110316 1975.50 2017.50 1964.50 1984.50 3493500
20110317 1981.00 1998.00 1957.00 1981.50 2359400
20110318 1996.50 2013.00 1986.00 1996.00 3778100
20110321 2027.00 2027.00 2003.00 2008.00 1241900
20110322 2014.00 2028.50 1998.50 2020.00 1742400
20110323 2010.00 2079.50 2007.00 2079.50 2006600
20110324 2077.00 2130.00 2071.50 2117.00 1968500
20110325 2136.00 2165.00 2124.00 2146.00 2256400
20110328 2147.00 2163.00 2134.50 2138.50 1019100
20110329 2145.50 2189.00 2136.00 2189.00 1245700
20110330 2195.50 2232.50 2190.50 2220.50 1900900
20110331 2234.00 2238.00 2200.50 2207.50 3380700
20110401 2219.00 2262.50 2211.00 2255.00 1287500
20110404 2249.50 2255.50 2225.00 2237.00 1287800
20110405 2234.50 2273.00 2224.50 2270.50 1288600
20110406 2272.00 2272.00 2250.50 2257.50 1124800
20110407 2259.50 2270.00 2225.50 2238.00 1326800
20110408 2243.50 2258.00 2219.50 2229.50 2997200
20110411 2154.00 2237.50 2154.00 2226.50 1508700
20110412 2222.50 2238.50 2211.00 2216.50 1112400
20110413 2221.00 2262.50 2221.00 2247.00 1349500
20110414 2236.50 2252.50 2209.00 2223.50 1662200
20110415 2225.50 2251.00 2220.50 2250.50 2096600
20110418 2256.50 2256.50 2175.50 2190.50 2082300
20110419 2229.00 2229.00 2204.50 2220.00 1971800
20110420 2234.50 2244.50 2194.50 2200.50 1846000
20110421 2211.50 2215.00 2195.50 2215.00 1274400
20110426 2220.50 2263.23 2219.50 2263.00 1511400
20110427 2263.00 2263.00 2222.00 2231.50 1188300
20110428 2240.50 2251.50 2223.50 2234.50 2195000
20110503 2243.50 2276.00 2238.50 2276.00 2197500
20110504 2315.00 2315.00 2215.50 2229.00 2713200
20110505 2235.00 2247.50 2182.00 2210.00 2087700
20110506 2211.50 2253.00 2188.00 2247.50 1565000
20110509 2238.50 2259.00 2209.00 2223.00 1597700
20110510 2228.50 2258.50 2211.00 2258.00 2105800
20110511 2269.50 2278.00 2259.00 2272.00 2414100
20110512 2252.50 2261.00 2226.00 2238.50 2815600
20110513 2248.00 2274.00 2242.00 2249.50 1261800
20110516 2243.50 2255.00 2221.00 2251.00 1153500
20110517 2240.50 2244.00 2212.50 2220.50 1361700
20110518 2231.00 2275.50 2221.50 2266.00 1613900
20110519 2300.00 2301.00 2255.50 2290.00 2557700
20110520 2301.50 2328.50 2263.00 2275.50 2629000
20110523 2254.50 2254.50 2199.00 2210.00 2336900
20110524 2214.50 2215.00 2192.00 2210.50 2214900
20110525 2194.00 2202.00 2165.00 2187.00 2015700
20110526 2190.50 2210.50 2180.50 2199.50 2049000
20110527 2210.50 2238.50 2207.00 2225.50 1977200
20110531 2232.00 2256.00 2218.94 2249.50 2263100
20110601 2257.50 2273.00 2237.00 2243.00 1778400
20110602 2227.00 2240.50 2213.00 2216.50 1377100
20110603 2226.50 2235.00 2197.00 2208.48 1714000
20110606 2207.50 2238.50 2199.00 2236.50 1451500
20110607 2236.50 2249.00 2230.50 2234.50 1529400
20110608 2226.50 2241.00 2205.50 2213.00 1751000
20110609 2209.00 2248.00 2205.50 2242.50 1466900
20110610 2238.50 2247.00 2189.00 2192.00 1576700
20110613 2189.00 2210.50 2184.00 2205.00 1170200
20110614 2214.00 2216.00 2184.00 2187.00 1528800
20110615 2191.00 2200.50 2156.50 2159.50 1757700
20110616 2115.50 2156.00 2115.00 2150.00 1945800
20110617 2139.50 2162.50 2124.00 2152.00 2679600
20110620 2139.00 2189.50 2136.50 2182.00 1658900
20110621 2125.00 2146.00 2101.50 2103.00 8984800
20110622 2098.00 2109.79 2083.00 2100.00 4192700
20110623 2093.00 2102.00 2074.50 2082.50 3194200
20110624 2110.00 2112.50 2077.00 2096.00 2000500
20110627 2099.00 2164.00 2088.50 2121.00 2389300
20110628 2168.50 2190.50 2155.00 2189.50 2185400
20110629 2188.50 2215.00 2185.50 2209.50 2035900
20110630 2221.00 2271.50 2216.50 2271.50 3106700
20110701 2280.50 2295.00 2251.50 2265.50 2278800
20110704 2268.50 2300.00 2268.50 2290.00 1122400
20110705 2285.00 2328.00 2280.00 2314.00 2192700
20110706 2314.00 2316.00 2281.50 2297.00 1891900
20110707 2301.50 2335.00 2301.00 2329.00 1704100
20110708 2332.50 2352.50 2311.50 2318.00 1405700
20110711 2314.00 2332.50 2306.50 2324.50 1734200
20110712 2298.00 2334.50 2283.00 2323.00 2706700
20110713 2319.50 2372.00 2317.50 2337.50 2227200
20110714 2323.00 2342.50 2312.00 2314.50 1713800
20110715 2308.50 2334.00 2297.50 2327.50 1803000
20110718 2315.50 2321.00 2289.00 2305.50 2818700
20110719 2309.50 2317.50 2282.00 2284.50 2099200
20110720 2296.00 2318.00 2290.00 2315.00 1985800
20110721 2325.50 2329.00 2278.50 2309.50 2582300
20110722 2318.00 2318.00 2285.50 2316.50 1787800
20110725 2304.50 2347.00 2291.50 2340.00 1415700
20110726 2340.00 2349.00 2313.50 2336.50 1281500
20110727 2322.00 2351.50 2299.00 2314.00 1702300
20110728 2289.50 2324.00 2289.00 2320.00 1229600
20110729 2290.00 2298.50 2264.00 2285.00 1801000
20110801 2304.00 2328.50 2269.00 2278.50 2446900
20110802 2265.00 2294.50 2262.50 2275.50 1818100
20110803 2225.00 2238.50 2151.00 2165.00 2978300
20110804 2200.00 2204.00 2103.00 2103.00 3063300
20110805 2051.00 2083.00 2009.50 2056.50 3449000
20110808 2041.00 2083.00 1979.00 1979.00 2942700
20110809 1981.00 2008.00 1857.50 2000.00 4372300
20110810 2035.00 2049.00 1974.00 1993.00 5405900
20110811 2064.50 2064.50 1950.00 2039.50 3549400
20110812 2042.50 2106.50 2010.50 2090.00 2559500
20110815 2120.50 2137.00 2089.00 2105.00 1916000
20110816 2094.00 2123.00 2073.00 2118.00 1436000
20110817 2100.00 2157.50 2068.00 2139.00 1832300
20110818 2110.50 2119.50 1983.50 2010.00 3531000
20110819 2018.00 2045.00 1949.00 2015.00 3676300
20110822 2004.50 2081.00 2002.00 2044.50 160100
20110823 2072.50 2087.00 2061.00 2087.00 4024500
20110824 2065.00 2138.50 2031.50 2124.00 4301700
20110825 2146.50 2169.50 2067.00 2108.50 3140800
20110826 2103.00 2139.00 2068.00 2125.00 1998200
20110830 2209.00 2209.50 2164.50 2188.00 1204800
20110831 2193.50 2239.50 2178.50 2232.00 2487800
20110901 2245.00 2279.50 2206.00 2272.50 2001700
20110902 2255.00 2274.50 2206.50 2215.00 2509300
20110905 2175.00 2202.00 2157.00 2157.00 1233300
20110906 2149.00 2202.00 2149.00 2179.50 2295700
20110907 2244.50 2245.50 2198.50 2226.00 1963400
20110908 2230.50 2256.50 2209.50 2234.00 1755500
20110909 2223.50 2253.50 2181.00 2197.00 1471500
20110912 2139.00 2181.00 2131.50 2170.00 1656300
20110913 2181.00 2197.00 2133.50 2173.50 1835600
20110914 2158.00 2226.00 2156.50 2221.50 2194400
20110915 2230.50 2259.50 2223.50 2237.00 1475400
20110916 2248.50 2259.00 2220.50 2235.00 3235900
20110919 2208.50 2216.00 2177.00 2190.00 1423100
20110920 2167.50 2222.50 2167.50 2178.00 2634900
20110921 2229.00 2239.00 2139.00 2185.00 5390800
20110922 2140.00 2140.00 2022.00 2047.00 3808500
20110923 2067.00 2085.00 2027.00 2082.50 4010100
20110926 2044.00 2110.00 2040.00 2092.00 3220800
20110927 2142.00 2176.00 2100.00 2176.00 2276600
20110928 2186.00 2211.00 2131.00 2132.00 2480500
20110929 2121.00 2132.50 2081.00 2121.00 1967500
20110930 2086.50 2107.50 2048.50 2107.50 3064800
20111003 2043.50 2071.07 2028.50 2065.00 2013500
20111004 2041.00 2045.00 1963.50 1997.00 3138500
20111005 2039.00 2109.50 2034.50 2100.00 2878400
20111006 2112.50 2323.00 2105.50 2247.50 11079000
20111007 2246.50 2259.00 2182.00 2222.50 3871200
20111010 2222.50 2288.50 2213.50 2276.00 2267000
20111011 2277.00 2291.50 2238.00 2277.00 2415300
20111012 2293.50 2293.50 2255.00 2275.00 1732300
20111013 2264.00 2307.50 2247.79 2259.00 2503500
20111014 2263.50 2281.88 2252.50 2271.50 1671400
20111017 2282.50 2289.50 2246.50 2260.50 1488800
20111018 2240.50 2265.50 2228.00 2261.00 1557100
20111019 2256.50 2303.00 2245.00 2283.00 2630700
20111020 2252.00 2267.00 2241.50 2263.00 1599300
20111021 2270.00 2295.00 2242.50 2295.00 1856000
20111024 2302.00 2315.50 2267.00 2306.50 1793400
20111025 2302.00 2319.50 2250.50 2262.00 1604600
20111026 2273.00 2283.50 2255.00 2282.00 1238700
20111027 2319.50 2330.50 2296.00 2330.50 2146800
20111028 2337.50 2366.41 2320.00 2354.50 1578100
20111031 2337.50 2357.50 2271.50 2271.50 2803400
20111101 2215.50 2249.00 2184.50 2222.00 2410600
20111102 2240.00 2252.00 2196.00 2226.50 2113300
20111103 2188.50 2254.50 2187.00 2246.00 2229300
20111104 2260.50 2263.00 2190.00 2216.00 2698800
20111107 2199.00 2230.51 2173.00 2216.50 1292200
20111108 2217.00 2253.50 2214.50 2245.00 1263800
20111109 2256.50 2256.50 2196.50 2210.50 1597000
20111110 2163.00 2231.50 2163.00 2205.00 1270700
20111111 2215.00 2259.00 2205.00 2251.00 1043500
20111114 2262.00 2264.00 2205.00 2212.00 1511400
20111115 2194.00 2234.97 2219.78 2232.50 1487100
20111116 2233.00 2261.00 2207.00 2231.50 2208000
20111117 2181.50 2219.97 2173.01 2191.50 3055700
20111118 2160.00 2179.50 2124.00 2140.00 2392000
20111121 2125.00 2126.50 2077.50 2078.00 2089900
20111122 2090.00 2100.33 2080.50 2096.50 1661100
20111123 2082.50 2113.50 2092.58 2100.50 2648800
20111124 2108.50 2107.78 2075.50 2096.00 1955200
20111125 2086.00 2133.50 2075.00 2118.00 1087000
20111128 2129.00 2199.50 2120.50 2187.50 1843100
20111129 2187.50 2201.50 2169.00 2193.50 1595100
20111130 2170.50 2269.50 2157.50 2240.00 3607700
20111201 2241.50 2274.00 2232.00 2239.50 1786800
20111202 2260.00 2281.50 2223.00 2237.00 1495500