20020812 38.05 38.36 38.04 38.23 1383371
20020813 38.27 39.18 38.10 38.54 851643
20020814 38.29 38.77 37.79 37.96 644220
20020816 38.12 38.60 37.95 38.32 1872846
20020819 38.36 38.62 38.18 38.45 1353190
20020820 38.63 38.63 38.22 38.55 1057969
20020821 38.27 38.36 37.92 38.16 3683685
20020822 38.27 38.45 37.72 38.08 1219298
20020823 37.77 38.31 37.77 38.18 1565004
20020826 38.51 38.51 37.91 38.34 870300
20020827 38.36 38.36 38.09 38.24 465331
20020828 38.09 38.52 38.05 38.24 525692
20020829 38.13 38.50 37.97 38.38 625562
20020830 38.22 38.54 38.10 38.19 4660989
20020902 38.43 38.45 38.21 38.25 494963
20020903 38.42 38.45 38.09 38.27 536667
20020904 38.30 38.89 38.09 38.79 905968
20020905 38.63 38.99 38.32 38.62 981145
20020906 38.63 38.67 38.32 38.39 615136
20020909 38.27 38.45 38.05 38.28 528436
20020911 38.27 38.80 38.18 38.74 897737
20020912 38.63 39.11 38.36 38.89 798415
20020913 38.41 39.22 38.41 39.14 1110648
20020916 38.78 39.55 38.78 39.34 798964
20020917 39.03 40.78 39.03 40.57 1786145
20020918 40.28 41.19 40.09 40.98 3028491
20020919 40.95 40.95 40.09 40.11 1014618
20020920 40.09 40.45 39.73 40.11 471367
20020923 40.09 40.27 39.93 40.07 2640532
20020924 39.85 39.85 39.06 39.50 1329595
20020925 39.54 39.54 38.21 38.25 1539762
20020926 38.27 38.75 37.97 38.18 422529
20020927 38.09 41.00 38.09 40.24 4065607
20020930 39.55 40.27 38.47 39.84 1790535
20021001 39.38 39.55 38.46 38.57 1256612
20021003 38.82 38.82 37.91 38.22 3983845
20021004 38.19 38.54 37.81 38.29 2047345
20021007 38.18 38.44 37.91 38.11 2249830
20021008 37.93 38.41 37.91 38.11 1986435
20021009 38.09 38.25 37.82 37.95 3356088
20021010 38.00 38.00 37.36 37.60 2280559
20021011 37.91 38.00 37.61 37.67 1159486
20021014 37.72 38.14 37.72 37.90 1751575
20021016 38.08 38.08 37.09 37.23 2267390
20021017 37.36 37.72 36.26 36.38 5318379
20021018 36.95 36.95 35.35 35.74 4754275
20021021 36.45 36.45 35.72 35.97 4154503
20021022 36.63 36.63 35.63 35.80 2348603
20021023 36.23 36.26 35.44 35.57 1499704
20021024 35.49 35.79 35.23 35.35 6407625
20021025 35.17 35.72 34.81 35.06 2955508
20021028 35.14 35.72 35.14 35.30 3788494
20021029 35.17 35.90 35.17 35.51 1534823
20021030 35.18 35.69 33.90 34.45 3849404
20021031 34.54 35.04 34.36 34.61 2633399
20021101 34.44 35.39 34.26 34.60 5382581
20021104 34.99 35.34 34.81 35.03 381374
20021105 35.16 35.54 34.85 35.49 557519
20021107 35.55 35.72 35.15 35.52 975109
20021108 35.63 35.74 35.39 35.55 1346057
20021111 35.50 35.75 35.50 35.70 793477
20021112 35.97 36.26 35.55 36.11 538862
20021113 34.62 36.16 34.62 35.31 3353344
20021114 35.18 35.53 34.46 35.13 3635945
20021115 35.10 35.18 34.90 35.13 5131259
20021118 35.04 35.50 35.03 35.31 1899734
20021120 35.35 35.54 34.99 35.44 1374591
20021121 35.37 35.37 35.08 35.26 2139533
20021122 35.54 35.79 35.18 35.63 2787045
20021125 35.71 36.46 35.45 35.62 13406791
20021126 35.97 35.97 35.54 35.67 1876687
20021127 35.72 35.99 35.35 35.67 3514125
20021128 35.81 35.81 35.49 35.61 3144823
20021202 35.70 35.70 35.37 35.52 2019908
20021203 35.57 35.63 35.35 35.55 2963739
20021204 35.24 36.26 35.24 35.68 4145174
20021205 35.86 36.25 35.46 36.06 1298865
20021206 36.45 36.59 35.63 36.14 1603964
20021209 34.67 36.45 34.67 35.77 2772230
20021210 35.55 35.58 34.26 34.62 3879036
20021211 34.67 34.96 34.13 34.26 2322264
20021212 34.62 35.99 34.48 35.36 8549902
20021213 35.90 37.32 35.90 36.97 13790360
20021216 37.36 39.28 37.36 38.18 9477271
20021217 38.45 39.34 37.37 39.19 6116794
20021218 39.36 40.07 38.70 39.70 7338836
20021219 39.18 39.89 38.78 39.74 5414957
20021220 39.86 40.46 39.59 40.17 4169868
20021223 40.23 40.64 39.73 40.05 2399636
20021224 39.96 40.23 39.73 39.81 2289339
20021226 40.00 40.05 39.73 39.73 932308
20021227 39.60 40.00 39.60 39.83 5700301
20021230 39.60 39.72 38.83 39.03 927918
20021231 38.83 40.07 38.45 39.37 3567352
20030101 40.07 40.07 39.18 39.29 514168
20030102 39.55 39.91 39.16 39.79 864813
20030103 39.28 39.82 39.18 39.26 938344
20030106 39.25 39.36 39.02 39.15 2494019
20030107 39.18 39.73 39.10 39.66 2439145
20030108 39.43 39.55 39.09 39.17 3334687
20030109 39.00 39.24 38.54 38.99 4180843
20030110 38.64 39.62 38.25 39.16 3900986
20030113 39.32 39.98 39.28 39.58 1635242
20030114 39.81 39.82 39.39 39.74 1590794
20030115 39.98 40.72 39.37 39.63 3719902
20030116 40.07 40.07 39.65 39.93 1800413
20030117 40.09 43.01 40.00 40.77 4941944
20030120 40.82 41.09 40.46 40.80 2660836
20030121 40.91 41.55 40.62 41.23 2819421
20030122 41.37 44.08 41.37 43.76 10802476
20030123 44.10 44.37 42.77 43.06 4034878
20030124 43.19 43.72 42.66 43.28 4164929
20030127 43.37 43.65 42.83 43.38 4474418
20030128 43.37 43.72 40.27 42.29 5255274
20030129 43.72 43.72 41.37 41.80 875787
20030130 41.57 42.23 40.82 41.36 1671459
20030131 41.73 43.55 41.28 43.21 5495621
20030203 40.46 44.28 40.46 43.42 4025001
20030204 43.73 44.55 43.46 43.75 6195264
20030205 43.96 43.96 43.53 43.75 1766940
20030206 43.74 44.31 43.74 44.17 2174653
20030207 44.28 45.62 44.01 44.98 8112009
20030210 44.81 45.01 44.19 44.89 2146667
20030211 44.60 45.38 44.60 44.76 4105117
20030212 45.04 45.56 43.94 45.32 7642837
20030214 45.47 46.00 44.92 45.24 5311245
20030217 45.02 45.47 44.88 45.24 1182533
20030218 45.10 45.56 44.65 44.86 1681336
20030219 45.58 46.11 45.01 45.88 9361487
20030220 46.47 46.65 45.40 45.62 3222196
20030221 45.91 45.92 44.67 45.60 2776619
20030224 45.02 45.56 44.83 45.12 1174850
20030225 45.05 45.10 44.66 44.74 609649
20030226 44.92 45.56 44.65 45.30 2212516
20030227 45.29 45.56 44.86 45.26 1897540
20030228 45.25 46.23 44.51 45.53 5838034
20030303 45.57 45.97 43.84 44.26 992120
20030304 44.11 44.83 43.74 44.27 1540859
20030305 44.24 44.65 43.80 43.95 1948023
20030306 44.28 44.28 43.75 43.90 1740051
20030307 43.75 43.75 43.19 43.37 4287847
20030310 43.41 44.83 43.41 43.77 1391053
20030311 43.24 44.81 42.80 43.45 931210
20030312 43.41 43.55 43.19 43.40 863715
20030313 43.74 44.01 43.55 43.60 3909217
20030317 43.48 43.77 43.42 43.64 6774732
20030319 43.55 44.28 43.10 43.88 4203890
20030320 44.27 44.83 43.34 44.64 2219101
20030324 45.34 45.34 42.64 42.99 2675651
20030325 42.64 43.15 41.91 42.44 772625
20030326 42.64 43.55 37.36 43.34 1261002
20030327 43.29 43.37 39.44 41.42 2208675
20030328 41.71 43.15 41.37 43.05 1493119
20030331 42.64 43.62 42.30 42.74 2688821
20030401 42.47 42.96 42.10 42.70 1182533
20030402 42.92 43.19 42.10 42.49 3188174
20030403 42.46 43.26 42.45 43.11 882921
20030404 42.83 44.10 42.60 43.62 1783402
20030407 43.92 45.51 43.92 44.83 2913255
20030408 45.18 45.18 43.37 43.67 3295727
20030409 43.74 43.74 42.34 42.75 1687921
20030410 42.10 45.56 42.10 42.93 4315832
20030411 43.92 44.63 42.83 43.67 2942887
20030415 44.65 44.65 43.39 43.93 3725938
20030416 44.51 44.92 44.20 44.40 11755087
20030417 44.47 45.36 44.28 45.03 10149476
20030421 44.83 45.01 44.47 44.67 1943634
20030422 44.24 44.65 44.15 44.47 3278716
20030423 44.51 44.51 43.01 43.21 4213218
20030424 43.28 44.28 43.01 43.69 4225291
20030425 43.37 44.74 43.29 44.56 2832591
20030428 44.83 44.83 44.12 44.46 1118879
20030429 44.64 45.34 44.31 44.66 3795079
20030430 44.84 45.90 44.61 45.57 6466312
20030502 45.75 47.22 45.39 46.60 9124383
20030505 47.05 47.42 45.77 46.16 4708538
20030506 45.20 46.11 45.20 45.66 2768102
20030507 45.75 45.85 44.88 45.35 3902552
20030508 45.36 45.36 44.58 44.92 2105752
20030509 45.75 45.75 44.65 45.34 1104639
20030512 45.20 45.75 44.68 44.90 2635307
20030513 45.53 45.53 44.88 45.16 1069950
20030514 44.28 45.24 44.28 45.04 663976
20030515 45.02 46.12 44.76 45.94 1387032
20030516 45.94 46.51 45.94 46.34 2213614
20030519 46.82 46.86 45.27 45.85 4538343
20030520 45.53 45.74 45.21 45.28 1927427
20030521 45.74 46.58 44.10 45.52 3156189
20030522 46.03 46.68 44.32 44.48 1461289
20030523 45.72 45.72 44.56 44.83 1171308
20030526 45.39 46.58 44.93 46.16 3781139
20030527 46.31 46.48 45.02 45.27 1374024
20030528 45.66 45.66 44.66 44.82 1383238
20030529 44.52 46.12 44.52 45.56 4726424
20030530 45.40 46.11 45.03 45.22 2995209
20030602 44.84 45.74 44.50 44.92 2503054
20030603 44.46 46.31 44.43 46.00 14766823
20030604 46.51 47.21 46.12 46.47 4157844
20030605 46.86 47.37 46.31 46.51 5285248
20030606 46.64 48.80 46.49 47.86 15034040
20030609 48.08 49.30 47.85 48.28 5440808
20030610 47.60 47.97 46.34 46.61 2098164
20030611 47.23 48.22 46.14 47.62 9061509
20030612 47.23 47.69 46.18 46.43 2014151
20030613 46.31 47.42 46.12 46.45 3268387
20030616 46.49 46.95 46.36 46.65 3526931
20030617 47.05 47.49 46.48 46.67 4994183
20030618 46.86 46.98 45.77 46.43 3164319
20030619 46.84 46.88 45.94 45.99 4311778
20030620 46.31 46.84 45.02 45.79 3772467
20030623 45.94 46.09 44.68 44.85 1646660
20030624 45.04 45.20 44.26 44.50 4275463
20030625 44.47 45.02 44.28 44.64 4280341
20030626 44.66 45.57 44.09 45.16 8431680
20030627 45.02 46.30 45.02 45.81 5611003
20030630 46.12 48.15 46.12 47.61 6659272
20030701 48.88 49.44 47.23 48.19 5775777
20030702 49.06 49.33 47.99 48.60 7283680
20030703 49.26 55.74 49.26 53.48 41975740
20030704 52.58 52.95 50.29 51.06 7346012
20030707 49.86 52.85 49.86 51.24 6041368
20030708 53.50 55.99 52.21 52.47 13073549
20030709 52.44 52.77 51.77 52.16 2914448
20030710 52.21 52.71 52.03 52.43 6816458
20030711 52.49 53.69 52.49 53.47 16063338
20030714 54.24 54.60 51.72 52.59 9864242
20030715 54.24 55.10 50.55 51.09 5255437
20030716 51.49 52.58 50.93 52.25 10220892
20030717 52.12 52.12 49.86 50.32 3246165
20030718 50.00 51.29 48.90 51.03 2920952
20030721 51.29 51.66 50.39 51.10 3365409
20030722 50.77 51.66 49.49 49.77 2262396
20030723 51.11 51.11 46.59 47.21 11556974
20030724 47.77 48.11 47.32 47.69 8265822
20030725 47.97 49.58 47.77 48.86 6841933
20030728 49.72 49.81 48.52 49.13 2462402
20030729 49.43 49.76 47.98 48.99 3033692
20030730 49.26 50.51 49.08 50.04 4846753
20030731 50.18 50.20 48.52 48.96 6155192
20030801 49.17 49.50 48.55 49.15 1385406
20030804 49.09 49.99 49.09 49.64 2736665
20030805 50.07 52.03 49.44 51.59 11966742
20030806 51.57 51.65 50.23 51.03 4279799
20030807 50.88 50.92 49.93 50.19 1982713
20030808 50.18 51.62 49.26 50.78 5542708
20030811 50.20 51.11 50.20 50.70 2567554
20030812 51.29 51.29 50.18 50.43 2337195
20030813 50.19 50.74 43.37 50.27 7148175
20030814 50.67 50.88 48.89 49.32 5248391
20030818 49.35 51.66 49.12 51.27 6857651
20030819 51.52 52.03 51.29 51.90 6143810
20030820 52.03 53.32 51.84 52.52 7532468
20030821 52.40 53.50 51.84 53.11 4821278
20030822 52.78 53.80 52.60 53.32 4132911
20030825 53.26 53.26 48.71 51.84 7097767
20030826 52.21 52.21 51.34 51.50 3154563
20030827 52.21 53.32 51.66 52.26 6394765
20030828 52.77 52.77 51.29 51.82 10289187
20030829 50.55 51.76 50.19 50.87 10068042
20030901 50.74 51.66 50.74 51.37 3563247
20030902 50.74 53.32 50.74 52.02 3248333
20030903 51.66 53.69 51.66 51.72 13190084
20030904 51.75 52.29 49.81 51.72 9954218
20030905 51.66 52.40 51.34 51.60 9266393
20030908 51.01 52.19 50.92 51.35 3477066
20030909 51.11 52.01 50.74 51.68 5547044
20030910 50.37 51.82 50.37 51.12 5111259
20030911 51.31 51.84 51.02 51.38 4855425
20030912 51.47 51.80 50.99 51.54 6490161
20030915 51.44 51.66 50.55 50.86 4091175
20030916 50.18 51.64 50.18 51.19 7631657
20030917 51.64 51.64 50.02 50.45 6220235
20030918 50.18 50.18 48.55 48.90 5161125
20030919 48.99 50.18 48.71 50.14 4586583
20030922 50.74 50.74 48.71 48.83 5410997
20030923 48.89 49.81 48.73 49.23 5197441
20030924 49.81 50.87 49.08 50.58 6975270
20030925 50.18 50.74 49.10 49.42 5363299
20030926 49.45 50.18 48.94 50.08 4011498
20030929 50.72 51.38 49.44 49.77 19784854
20030930 49.81 51.03 49.81 50.74 17328956
20031001 51.11 52.77 50.83 52.26 10669144
20031003 53.60 54.52 52.95 54.32 17992390
20031006 54.89 59.04 54.61 57.89 15184179
20031007 59.04 59.98 56.64 57.09 36714884
20031008 57.75 58.12 56.68 57.24 14151629
20031009 58.01 58.35 57.39 57.99 7141670
20031010 59.96 59.96 55.74 56.34 20447746
20031013 56.90 58.00 56.62 56.94 13597142
20031014 60.86 60.86 56.82 57.15 15235129
20031015 57.56 57.75 56.09 57.36 7678813
20031016 57.47 58.12 57.19 57.89 7207255
20031017 57.84 59.96 57.84 58.39 20072126
20031020 58.48 59.40 57.67 58.10 12137479
20031021 57.56 58.21 56.84 57.40 7617023
20031022 57.01 57.73 55.16 55.51 5403951
20031023 55.88 56.09 54.86 55.30 6195302
20031027 56.54 58.01 55.35 55.53 7229478
20031028 55.92 58.01 55.57 57.54 11776493
20031029 57.82 58.65 57.74 58.43 10106526
20031030 57.65 59.04 57.65 58.60 9503256
20031031 59.22 59.22 57.24 58.31 8643611
20031103 59.13 59.59 58.48 58.95 9476155
20031104 59.41 59.41 56.68 57.17 8691851
20031105 57.67 57.72 56.82 57.08 4879816
20031106 56.64 57.19 55.92 56.80 7104271
20031107 57.14 57.19 55.81 56.32 12265938
20031110 58.05 58.05 56.10 56.99 3862443
20031111 57.38 57.77 56.19 56.56 5787702
20031112 56.82 56.82 54.89 55.15 9615997
20031113 55.99 56.18 54.98 55.24 3565957
20031117 55.16 56.27 54.91 56.10 3595226
20031118 56.79 56.79 55.54 55.87 7844130
20031119 55.17 55.72 54.24 55.29 14207999
20031120 55.16 55.67 54.33 55.04 4173563
20031121 54.33 56.27 54.33 55.89 5439182
20031124 57.01 57.01 55.63 55.87 11794921
20031125 55.57 56.45 55.56 55.83 10319540
20031127 56.55 57.10 55.35 55.65 10974301
20031128 56.09 56.82 55.35 55.83 13023683
20031201 56.64 58.01 56.09 57.42 28297838
20031202 58.12 59.02 57.56 58.68 17932768
20031203 59.02 61.07 59.02 60.68 24960072
20031204 60.83 61.97 60.33 61.70 22768138
20031205 61.99 61.99 59.96 60.57 11156421
20031208 60.42 61.42 59.14 60.28 5854370
20031209 61.79 62.15 60.98 61.34 9744998
20031210 61.44 63.43 60.17 62.80 19632004
20031211 62.73 64.94 62.36 64.66 19228198
20031212 64.76 67.78 63.84 66.91 21613634
20031215 67.51 67.53 64.82 65.25 3949166
20031216 65.66 67.30 65.41 66.38 10259918
20031217 66.23 66.60 65.53 66.30 11457784
20031218 66.42 66.57 64.86 65.53 6896135
20031219 65.19 66.42 65.19 66.10 7573661
20031222 65.68 66.58 65.68 66.33 5422921
20031223 66.23 67.34 64.76 65.03 4739975
20031224 65.75 66.55 64.96 66.43 5693932
20031226 66.42 67.33 65.50 66.16 3751328
20031229 66.79 71.04 66.79 70.07 10766707
20031230 70.29 70.80 67.34 67.90 28442558
20031231 68.26 69.65 67.00 67.36 6014266
20040101 66.97 67.89 66.33 67.64 5117764
20040102 68.96 69.20 66.12 66.94 12492503
20040105 67.89 68.54 66.88 67.38 7947114
20040106 66.46 68.71 66.23 66.69 11880561
20040107 66.97 68.26 65.92 66.58 10463176
20040108 66.69 67.16 65.15 66.72 17476386
20040109 67.44 71.21 66.97 67.98 26768254
20040112 67.62 68.12 66.98 67.32 15904525
20040113 67.34 67.64 66.80 67.32 17443866
20040114 67.54 68.12 66.97 67.85 18667750
20040115 68.45 74.35 68.45 71.04 40778416
20040116 71.41 73.89 68.65 70.41 24060860
20040119 71.01 71.01 67.89 68.24 16804822
20040120 68.45 70.26 67.89 68.24 19233620
20040121 68.26 68.44 66.51 68.11 17983718
20040122 69.65 69.70 67.19 67.67 13831837
20040123 64.94 68.88 55.45 67.31 7391000
20040127 67.30 68.62 66.44 67.45 9616539
20040128 75.04 75.04 65.86 66.45 9145522
20040129 66.42 69.15 63.70 65.68 11043138
20040130 65.13 65.13 61.90 63.64 6467938
20040203 62.73 64.93 60.88 62.12 17014584
20040204 61.22 65.29 60.05 64.56 7921639
20040205 64.25 66.42 63.67 65.82 8022455
20040206 66.14 66.42 63.70 65.45 10297859
20040209 66.33 67.80 66.08 67.20 11217669
20040210 67.89 69.34 67.71 68.79 9228451
20040211 69.28 69.65 68.54 69.10 7450080
20040212 69.65 70.48 68.46 69.10 6695045
20040213 69.00 69.31 67.95 69.15 4882526
20040216 70.08 70.13 69.00 69.78 6441921
20040217 69.21 70.74 68.93 70.24 8041967
20040218 69.40 70.74 69.19 69.99 3915019
20040219 70.19 70.20 68.84 69.15 4524792
20040220 69.00 69.16 65.75 67.32 13088726
20040223 65.70 68.16 65.31 67.75 3691164
20040224 67.53 69.00 66.88 68.55 6749247
20040225 69.07 69.07 66.52 67.38 4407716
20040226 66.97 68.63 66.97 68.09 10963461
20040227 68.25 69.65 67.20 69.12 8004026
20040301 69.54 70.85 68.72 69.84 6060880
20040303 70.19 73.80 69.57 72.32 15809130
20040304 72.27 72.27 69.60 70.70 7102103
20040305 71.01 71.56 70.02 70.56 5822933
20040308 71.12 72.40 69.75 70.09 7904294
20040309 71.52 71.52 68.70 69.19 2916074
20040310 69.19 70.11 68.26 69.79 6410484
20040311 69.65 70.11 68.68 69.37 5957354
20040312 69.02 69.28 66.39 67.68 8417046
20040315 68.91 68.91 66.46 66.73 5822933
20040316 65.26 67.23 63.93 66.30 8509189
20040317 66.05 67.34 64.82 66.29 6047330
20040318 66.23 66.60 64.20 65.56 4088465
20040319 64.76 66.05 64.62 65.26 5076570
20040322 66.00 66.00 61.83 62.52 5334572
20040323 62.50 64.11 61.99 63.65 4968708
20040324 64.56 68.23 63.12 65.98 4373569
20040325 66.42 67.32 65.96 66.95 6372000
20040326 67.16 69.76 66.80 69.02 5726995
20040329 69.55 70.07 68.27 69.75 4429939
20040330 69.37 69.55 66.93 68.11 5722659
20040331 68.91 70.46 67.43 69.88 7799142
20040401 70.55 71.21 67.89 70.91 10124412
20040402 71.40 72.32 70.69 71.75 6204516
20040405 72.16 73.80 70.38 71.34 9444718
20040406 72.40 72.53 70.13 70.50 4229391
20040407 71.03 71.35 70.11 70.25 2170253
20040408 69.74 72.21 69.36 70.20 7827327
20040412 70.79 70.79 68.64 69.26 3355111
20040413 69.50 70.85 69.22 70.58 4171937
20040415 71.03 71.21 69.74 70.29 6049498
20040419 70.10 70.26 69.07 69.80 7097767
20040420 69.74 70.25 68.95 69.15 5035376
20040421 69.55 69.55 68.48 68.81 11962406
20040422 69.19 69.92 68.31 69.21 9192678
20040423 69.91 70.98 68.91 70.08 8264738
20040427 69.21 71.00 68.28 70.26 8381273
20040428 70.48 71.03 69.37 70.08 5218037
20040429 70.11 71.03 68.45 70.40 5598536
20040430 70.48 70.64 69.28 69.75 3191962
20040503 69.19 70.01 68.83 69.69 2619046
20040504 70.08 71.03 69.21 69.44 2963772
20040505 69.83 72.88 69.55 70.57 8741716
20040506 71.50 73.18 70.96 71.29 7292220
20040507 71.31 71.69 68.89 69.90 4247082
20040510 68.55 72.24 68.54 71.09 3412488
20040511 69.66 69.96 68.89 69.26 5464063
20040512 69.08 69.79 65.75 68.42 7557529
20040513 67.96 70.74 65.37 68.69 6837329
20040514 67.87 69.27 62.38 65.66 10398046
20040517 65.17 65.17 47.69 52.11 7010263
20040518 52.14 67.03 51.21 65.56 15073166
20040519 66.10 68.87 63.53 65.76 6648821
20040520 66.10 67.03 64.24 65.99 6125723
20040521 64.29 67.78 63.11 67.46 4658471
20040524 67.23 69.23 67.22 68.69 3210016
20040525 67.60 68.96 67.40 68.76 4175116
20040526 69.72 70.72 68.33 68.74 5041396
20040527 67.43 70.57 67.21 69.64 8435087
20040528 69.09 70.37 67.99 68.69 7410911
20040531 67.64 68.15 64.81 65.40 8925961
20040601 66.29 66.85 64.80 65.44 7104249
20040602 65.91 67.03 65.17 66.44 4997357
20040603 67.03 67.33 65.01 65.33 5110140
20040604 65.17 66.66 64.42 66.28 3627850
20040607 67.03 68.69 66.30 66.89 13430832
20040608 67.39 68.52 67.07 67.86 4351809
20040609 67.77 69.27 67.42 68.95 3279297
20040610 68.89 72.99 68.89 70.57 18527008
20040611 70.66 71.66 66.50 67.03 7835726
20040614 67.40 68.33 66.15 67.17 11603749
20040615 67.59 68.52 66.71 68.00 8010271
20040616 68.66 69.08 68.15 68.64 6066109
20040617 68.54 69.99 68.37 69.83 6521537
20040618 70.20 70.38 69.13 69.81 4314215
20040621 69.82 70.76 69.45 70.32 3324947
20040622 69.87 70.71 69.28 69.97 5547845
20040623 70.50 70.75 67.40 67.95 7541417
20040624 68.76 72.78 67.03 71.01 9616085
20040625 69.83 70.53 66.57 68.41 15699916
20040628 68.33 69.08 66.94 68.60 7587604
20040629 68.71 69.22 68.15 68.81 5908750
20040630 68.89 68.99 67.96 68.84 3967273
20040701 68.89 69.65 68.37 69.19 4336771
20040702 68.88 68.88 67.45 67.87 5577383
20040705 65.17 67.40 63.51 67.32 14872305
20040706 67.03 68.52 66.29 68.32 7789002
20040707 67.78 69.27 67.78 68.95 6669766
20040708 68.18 69.72 67.03 67.82 8207910
20040709 66.85 69.26 66.41 68.66 7498452
20040712 68.89 69.43 67.96 68.58 5328724
20040713 68.89 68.89 67.03 68.02 3820118
20040714 68.71 69.43 67.67 67.95 6926481
20040715 68.52 68.89 67.80 67.95 3128383
20040716 68.15 68.50 67.00 68.17 3530642
20040719 68.69 68.87 67.96 68.20 2929670
20040720 68.15 69.08 67.51 68.90 4026887
20040721 69.17 69.82 68.33 68.93 10394287
20040722 69.75 69.81 68.52 68.80 7493618
20040723 68.61 69.08 67.87 68.82 4348049
20040726 68.71 70.01 67.96 69.74 7199846
20040728 69.64 69.64 68.53 69.28 7275034
20040729 69.08 70.66 68.73 69.96 8863662
20040730 70.01 70.20 68.99 69.86 7012411
20040802 69.82 69.82 68.90 69.25 3015063
20040803 69.25 69.27 67.68 67.96 9611251
20040804 67.96 68.66 67.05 67.99 3285205
20040805 68.14 69.82 68.01 69.26 3531716
20040806 68.54 68.89 67.22 68.45 3590793
20040809 68.52 69.21 67.96 68.84 2413554
20040810 68.99 69.92 68.87 69.66 5233127
20040811 69.09 70.10 68.54 69.71 6047312
20040813 69.08 69.25 67.60 67.96 1966182
20040816 67.68 68.03 67.14 67.39 2301308
20040817 68.30 68.86 67.23 67.71 19653226
20040818 67.78 67.96 67.03 67.31 5591347
20040819 68.71 68.71 67.03 67.27 11444779
20040820 67.27 67.68 66.31 66.45 1554793
20040823 67.22 68.15 65.75 67.81 2346421
20040824 67.96 70.09 67.43 69.78 3449546
20040825 69.81 70.20 69.09 69.78 3254592
20040826 69.81 71.11 69.28 70.65 7115527
20040827 70.55 70.65 68.71 68.80 1973701
20040830 68.89 69.61 68.52 69.13 1564460
20040831 68.52 68.89 68.06 68.46 3532253
20040901 68.52 68.94 68.19 68.62 2851259
20040902 68.38 69.60 68.37 69.06 1894753
20040903 69.17 69.39 68.53 68.93 2918392
20040906 69.08 70.38 68.75 70.22 3863620
20040907 70.72 71.69 69.94 71.09 9412001
20040908 71.15 74.54 69.27 73.37 40477244
20040909 74.29 75.11 70.48 71.11 44102408
20040913 71.69 73.55 71.50 72.32 10699875
20040914 72.60 73.55 71.69 72.86 8943684
20040915 73.25 74.61 73.00 73.58 21266020
20040916 74.09 74.39 73.48 73.63 8208984
20040917 73.18 75.75 73.18 75.02 16685961
20040920 75.04 76.34 73.62 75.42 17246654
20040921 77.23 77.23 74.76 75.63 13062945
20040922 76.14 77.06 75.22 76.75 23905678
20040923 76.71 77.59 76.01 76.42 14509251
20040924 75.97 76.80 74.77 75.35 18145158
20040927 75.41 75.60 73.49 74.19 19725192
20040928 74.49 76.14 74.49 75.43 19457736
20040929 73.78 76.34 73.78 75.24 12771321
20040930 75.97 76.04 74.48 74.85 10237465
20041001 76.30 77.12 75.47 76.48 18130656
20041004 77.44 77.98 76.58 77.48 13895390
20041005 77.64 77.96 77.05 77.51 9418983
20041006 77.81 77.84 76.53 76.73 5937214
20041007 77.64 77.64 75.50 76.37 3859861
20041011 75.97 76.69 75.78 76.14 3073603
20041012 76.06 76.14 74.69 75.09 2444704
20041014 75.31 75.36 73.76 74.54 4226137
20041018 76.30 76.50 75.62 76.15 5291129
20041019 76.16 77.62 76.08 77.22 10800842
20041020 77.25 77.53 76.16 76.51 5234201
20041021 76.70 76.70 74.53 75.17 7573103
20041025 75.88 76.71 75.45 76.29 8695024
20041026 75.78 76.76 75.16 76.16 3917326
20041027 76.88 78.76 76.34 77.70 11139191
20041028 78.63 79.13 77.02 77.45 11762719
20041101 78.76 78.76 77.50 78.48 14811080
20041102 78.02 78.74 77.37 78.34 7399095
20041103 78.44 79.97 78.44 79.68 11240695
20041104 80.81 80.81 78.99 79.14 4927002
20041105 79.97 81.15 79.49 80.54 6637005
20041108 81.37 84.52 80.82 84.19 17924962
20041109 84.74 85.84 83.42 85.13 10279893
20041110 85.52 88.82 85.52 88.15 15572633
20041111 87.76 88.43 86.63 87.10 6846459
20041112 87.89 88.21 86.80 87.13 901726
20041116 87.51 91.03 87.23 90.13 14723002
20041117 90.31 90.67 89.61 89.88 11962506
20041118 90.31 90.49 88.26 89.03 13591950
20041122 90.28 90.48 87.58 89.97 14022674
20041123 90.49 90.86 89.56 90.73 4850739
20041124 90.68 90.68 89.62 90.05 4927002
20041125 90.86 93.47 90.13 92.93 11599453
20041129 90.54 93.92 79.92 92.89 7239051
20041130 93.47 93.66 92.17 92.48 8268061
20041201 92.93 93.47 89.68 90.13 12565626
20041202 92.13 92.17 90.31 90.94 15151577
20041203 91.24 92.17 88.85 89.89 15656952
20041206 89.89 91.41 88.44 88.74 15564040
20041207 89.19 90.09 89.19 89.56 14155865
20041208 91.60 91.60 87.35 87.77 5416265
20041209 89.34 89.38 88.44 88.84 8944758
20041210 88.44 88.44 86.49 86.94 12628462
20041214 88.62 89.14 88.26 88.47 9097283
20041215 88.54 89.38 87.89 88.29 9258939
20041216 88.91 90.65 88.91 89.71 11747681
20041217 90.49 90.79 88.55 89.70 7585993
20041220 89.93 92.17 89.93 91.69 10252502
20041221 92.17 92.54 91.34 92.39 12870140
20041222 92.73 96.82 90.68 91.83 11970025
20041223 93.08 93.10 90.86 92.00 7598882
20041224 93.10 94.03 92.54 93.56 7586530
20041227 94.03 94.40 92.59 94.01 4265879
20041229 96.84 97.57 94.99 95.91 4090260
20041230 95.92 98.68 95.16 97.61 5360410
20041231 97.01 97.78 96.28 96.89 2902817
20050103 96.09 98.28 96.09 97.80 3478547
20050104 97.76 98.87 94.03 96.72 6009718
20050105 96.82 96.82 90.68 93.11 10708468
20050106 93.11 94.92 89.19 90.33 12968422
20050107 90.86 91.94 90.21 91.28 7113379
20050110 93.10 94.59 90.35 91.19 17757398
20050111 91.24 91.56 89.38 90.01 6420570
20050112 90.01 90.66 88.46 89.55 3809377
20050113 89.38 94.59 89.38 92.89 14489380
20050114 92.91 97.20 91.66 95.88 21353024
20050117 96.82 98.50 94.62 96.83 12732652
20050118 98.29 98.29 93.10 95.62 13426535
20050119 96.39 97.75 94.88 96.62 12130606
20050120 95.15 97.01 93.10 95.21 29291330
20050125 97.75 100.44 91.63 96.93 27020634
20050127 97.24 102.04 96.45 100.11 32522828
20050128 100.11 102.19 98.17 100.52 13093020
20050131 99.90 106.13 99.62 105.13 17933554
20050201 105.39 105.90 102.46 104.30 10376027
20050202 105.19 105.19 102.97 104.01 6182651
20050203 104.08 107.06 103.71 106.78 10851326
20050204 106.13 107.81 104.84 105.60 4804015
20050207 105.25 107.06 102.79 104.60 3225591
20050208 103.90 107.06 103.72 106.22 4718085
20050209 106.51 109.84 106.13 109.50 8102646
20050210 109.86 109.86 107.08 107.90 4585431
20050211 107.99 107.99 105.76 107.06 6525834
20050214 104.72 107.67 104.72 105.88 8404474
20050215 107.06 107.62 104.29 104.74 8516183
20050216 105.20 106.69 103.71 104.64 11732107
20050217 104.27 104.94 103.36 103.95 4047832
20050218 104.63 105.57 104.27 105.05 4341605
20050221 105.93 105.93 103.20 104.36 8347546
20050222 103.53 105.20 103.53 104.38 4652563
20050223 104.27 104.42 103.17 103.92 8321767
20050224 104.97 107.67 104.09 107.25 9012965
20050225 107.24 107.24 104.66 106.16 4351272
20050228 107.41 111.69 106.37 109.35 19993186
20050301 109.30 109.30 106.72 107.54 11358849
20050302 108.37 108.37 106.13 107.39 5264813
20050303 107.98 108.00 106.93 107.27 6207893
20050304 107.81 111.12 107.46 109.09 8810493
20050307 110.23 112.65 109.67 111.93 10883013
20050308 112.28 116.37 112.28 114.36 14712260
20050309 115.25 116.37 113.63 116.22 8573111
20050311 115.44 115.44 112.86 113.53 7008115
20050314 113.53 113.95 111.91 112.22 6549464
20050315 112.26 112.26 108.37 110.58 3321725
20050316 110.77 112.46 108.74 110.63 4953318
20050318 106.51 106.87 104.66 105.37 4210562
20050321 106.11 106.13 103.53 104.12 4038165
20050322 102.42 103.53 101.58 102.73 5700370
20050323 102.41 102.41 97.38 98.99 11060780
20050324 112.46 112.46 94.59 96.72 11292790
20050328 98.50 100.51 98.02 99.23 2802924
20050329 99.43 101.48 97.76 99.98 4387255
20050330 99.62 100.16 97.95 99.29 11515671
20050331 100.34 102.39 99.65 101.45 5987161
20050401 101.66 103.71 100.73 102.70 4510779
20050404 102.78 103.14 100.59 102.82 3400136
20050405 103.71 104.64 100.00 100.54 5156327
20050406 99.85 103.71 99.85 103.03 5711111
20050407 104.27 105.57 103.99 104.86 6833033
20050408 105.01 105.20 100.17 101.79 6517241
20050412 104.08 104.26 102.41 103.99 3292724
20050413 105.20 106.78 103.71 104.54 13465204
20050415 104.46 104.59 99.24 100.28 7523694
20050418 99.50 99.50 96.10 96.89 12021046
20050419 98.69 99.62 98.04 98.93 7640773
20050420 97.24 101.66 97.24 100.69 8442068
20050421 117.72 117.72 97.75 101.62 3873287
20050422 104.81 104.81 99.65 100.58 3849119
20050425 101.48 101.48 99.64 100.55 3797561
20050426 100.71 101.24 99.86 100.30 3918937
20050427 98.88 100.70 98.88 100.07 2749218
20050428 99.99 101.29 97.80 100.52 6162780
20050429 99.88 100.59 97.38 99.62 5469434
20050502 99.62 100.59 99.62 100.50 2693363
20050503 100.36 100.90 100.00 100.60 5925399
20050504 99.51 100.55 99.15 100.39 2005924
20050505 101.29 103.32 101.29 101.77 7188567
20050506 101.80 101.80 99.90 100.72 3889936
20050509 83.42 103.30 83.42 100.59 11685382
20050510 100.57 101.47 99.62 100.69 5954937
20050511 99.38 99.99 98.31 99.62 8087071
20050512 99.62 100.53 98.15 98.56 11418463
20050513 98.13 99.71 98.13 99.24 7188030
20050516 100.36 100.92 99.52 100.47 3189071
20050517 103.30 103.30 99.62 99.95 1327079
20050519 101.44 101.48 100.36 101.12 5314223
20050520 99.82 101.28 99.80 100.11 1354469
20050523 100.17 102.87 100.17 102.40 2921077
20050524 102.43 103.13 99.62 101.76 1909253
20050525 101.89 101.89 100.02 100.59 3839452
20050526 101.54 102.30 99.58 101.01 12398648
20050530 101.05 101.77 100.08 101.43 2434460
20050531 102.14 102.14 100.27 101.31 4954666
20050601 101.67 101.86 100.27 100.63 4478532
20050602 101.77 101.98 100.69 101.34 3970976
20050606 102.05 104.58 101.61 103.88 6244594
20050607 103.88 112.65 102.89 110.47 14650430
20050608 111.16 111.68 109.28 110.00 9440654
20050609 110.40 110.50 107.96 108.73 5327478
20050610 108.90 110.59 107.02 108.21 8794093
20050614 109.65 111.70 109.28 111.44 6451771
20050615 113.99 113.99 108.90 111.00 6211041
20050616 111.16 112.47 110.78 111.80 45009008
20050617 112.66 112.85 110.40 112.12 5245459
20050620 112.61 112.66 111.36 112.39 5963920
20050621 111.81 113.60 111.18 113.15 9865660
20050622 113.39 113.39 109.85 110.79 6268561
20050623 112.36 112.36 107.96 109.01 6626992
20050624 109.84 110.28 107.61 109.36 4542976
20050627 108.90 113.30 108.90 112.59 8565080
20050628 112.25 112.25 109.32 110.78 4717664
20050629 111.66 114.52 110.78 112.96 17296860
20050630 112.96 120.72 112.96 119.43 30993424
20050704 116.97 119.23 116.41 118.66 5961257
20050705 114.96 120.15 101.00 118.87 3932097
20050706 118.85 122.05 117.76 121.40 6218497
20050707 121.13 124.30 119.04 120.27 17369292
20050708 120.92 122.80 120.59 122.38 4094004
20050711 123.08 125.61 122.98 124.66 5928770
20050713 123.55 123.55 119.60 120.70 9293660
20050714 120.70 122.98 118.10 121.14 18213444
20050715 121.11 121.11 117.75 118.40 6665339
20050718 118.85 119.79 117.16 117.87 13517083
20050719 119.23 120.17 118.55 120.12 6537518
20050720 120.73 126.74 119.51 120.43 7395517
20050721 121.09 121.83 114.96 120.47 2141004
20050722 119.60 122.01 115.15 121.76 16154458
20050725 121.61 130.49 121.61 126.67 34888240
20050726 126.74 129.18 126.55 127.35 20617012
20050727 127.68 134.44 125.30 132.41 18040352
20050729 131.43 137.07 127.69 131.33 58257136
20050801 129.54 130.68 125.80 127.02 8153389
20050802 127.68 128.04 124.96 125.61 8823385
20050803 126.01 129.37 125.80 127.07 15037621
20050804 138.94 138.94 127.12 128.52 5432398
20050805 128.97 129.56 126.01 126.58 6057656
20050808 143.64 143.64 122.26 123.50 10961193
20050809 121.11 124.79 121.11 122.85 5890423
20050810 126.74 126.74 123.03 123.97 8548569
20050811 125.33 126.18 122.98 124.14 17439592
20050812 122.23 125.80 122.23 123.96 12362964
20050816 125.43 125.43 120.73 121.52 11376612
20050817 121.86 125.43 121.86 123.19 12932301
20050818 125.44 125.44 123.21 124.49 4069505
20050819 123.55 124.67 123.01 123.71 4362961
20050822 126.35 126.35 122.61 123.47 3115107
20050824 121.11 123.55 118.17 122.35 15882838
20050825 122.03 122.42 119.86 121.94 13210845
20050826 123.74 124.66 118.36 119.17 9725589
20050829 120.73 121.48 117.96 119.94 12016250
20050830 119.23 122.04 119.23 121.41 6778780
20050831 121.86 122.04 118.68 120.21 4070570
20050901 121.98 121.98 118.15 118.64 3809602
20050902 118.48 120.25 118.48 119.47 11097535
20050905 119.44 120.92 119.44 120.21 2674657
20050906 120.36 120.92 119.33 120.64 2778512
20050908 120.92 123.36 120.17 123.14 5157050
20050909 123.36 127.68 122.44 126.94 11130023
20050912 126.93 127.67 124.11 127.18 7206448
20050913 126.74 129.56 125.06 129.04 11109252
20050914 128.24 129.93 126.96 129.17 12109985
20050915 129.18 130.12 128.83 129.98 11932101
20050916 131.06 131.06 128.86 130.00 10628858
20050919 130.87 134.22 130.87 133.01 10726854
20050920 132.00 138.94 132.00 137.51 17842762
20050922 135.19 135.27 128.52 129.89 13518680
20050923 129.91 129.91 124.11 125.79 16969318
20050926 125.80 127.69 124.94 127.53 10392922
20050927 127.68 130.68 126.78 128.10 11319092
20050928 129.56 132.18 128.24 130.68 20717672
20050929 131.04 132.75 127.71 130.68 43857020
20050930 131.38 131.38 118.71 128.65 10852545
20051003 128.65 130.46 126.61 127.05 13606557
20051004 129.56 134.25 129.56 133.29 22521014
20051005 131.64 134.16 130.90 131.93 7652224
20051006 130.46 130.47 125.80 128.06 11494314
20051007 127.49 128.32 124.86 127.41 9737306
20051010 130.03 130.03 127.68 129.23 5604956
20051011 131.04 131.04 126.05 129.52 6249920
20051013 127.96 129.16 126.75 127.28 7990418
20051014 126.18 126.18 122.98 123.81 10518612
20051017 124.86 124.86 120.36 122.87 12389061
20051018 123.74 125.75 122.98 123.50 12240469
20051019 120.83 123.92 118.67 121.60 7739036
20051020 122.23 122.61 120.19 120.90 9562617
20051021 123.92 123.92 120.54 121.60 9500304
20051024 122.55 122.55 117.96 119.32 7189405
20051025 121.01 121.01 116.84 118.41 14155123
20051026 120.17 120.17 117.73 118.31 10179886
20051027 118.48 118.83 116.45 117.28 19551836
20051028 116.79 116.79 113.22 114.71 10613946
20051031 114.97 117.54 113.41 113.91 11647699
20051102 115.57 122.01 115.57 116.54 15206984
20051107 117.35 119.23 115.68 117.40 132737968
20051108 119.22 120.36 117.97 119.79 17569544
20051109 120.73 121.66 117.15 118.65 22137552
20051110 118.48 119.23 117.17 118.45 17849154
20051111 118.45 120.17 117.77 119.27 20804484
20051114 121.48 128.05 120.54 126.88 24487330
20051116 126.74 131.43 126.19 129.55 15415226
20051117 130.49 131.44 129.60 131.22 10877577
20051118 131.43 132.75 130.70 131.31 4729914
20051121 131.31 131.31 126.93 127.61 10455234
20051122 128.24 129.91 126.58 127.21 11202455
20051123 127.49 130.49 126.93 129.46 6330341
20051124 132.18 132.18 128.81 129.76 10613413
20051125 130.12 131.21 129.79 130.99 7442385
20051128 131.25 132.18 129.93 130.63 6353775
20051129 130.83 130.83 127.73 128.60 5723723
20051130 128.81 131.81 127.88 128.97 10260307
20051201 129.01 131.45 127.02 130.82 6301581
20051202 131.43 134.04 130.49 131.19 8962923
20051205 131.43 131.62 128.62 129.07 4054060
20051206 128.05 130.29 127.12 127.86 3995475
20051207 127.88 131.02 127.87 130.31 5167701
20051208 130.31 130.78 128.92 129.23 9418286
20051209 129.56 130.46 127.68 129.18 4737370
20051212 130.12 131.62 128.44 129.10 8788234
20051213 130.31 132.18 128.67 130.46 15234146
20051214 130.87 135.75 130.74 134.93 22093346
20051215 135.94 137.82 131.60 132.17 7976038
20051216 131.72 133.25 129.20 131.59 13544245
20051219 132.75 134.24 130.87 133.61 8420748
20051220 133.78 139.13 133.50 138.09 17199928
20051221 139.77 140.45 135.41 136.49 11351580
20051222 137.07 140.26 136.13 139.35 7724124
20051223 139.13 140.54 134.25 135.25 6242464
20051226 134.81 136.09 131.43 133.01 6383600
20051227 131.81 134.23 131.45 133.01 6272289
20051228 134.81 136.50 131.50 131.93 8670000
20051229 133.31 133.78 132.18 132.64 6317559
20051230 133.87 133.87 132.04 133.08 5664073
20060102 133.08 135.18 132.75 133.96 7151059
20060103 127.68 134.81 127.68 133.93 3415487
20060104 135.19 138.01 134.06 137.45 14299454
20060105 137.44 139.51 136.17 138.85 10261372
20060106 138.94 145.52 137.07 144.38 22946020
20060109 142.36 145.14 138.94 143.61 14693037
20060110 143.62 144.58 139.94 140.51 18107458
20060112 140.51 142.47 138.94 140.19 10517015
20060113 141.35 141.35 136.32 137.05 9008193
20060116 138.76 140.28 136.50 139.21 9128558
20060118 139.70 141.29 135.21 139.83 16629527
20060119 139.83 139.83 135.25 136.78 17131758
20060123 136.22 137.03 131.62 135.10 11124165
20060124 135.56 136.88 133.98 134.42 16896354
20060125 134.48 136.88 133.90 134.98 23372622
20060127 139.85 140.82 137.26 138.40 17711212
20060130 138.40 140.62 137.84 139.61 8818059
20060131 138.23 143.90 137.07 143.16 16377080
20060201 143.64 145.33 138.01 138.72 16968252
20060202 138.72 141.20 138.20 138.85 12719266
20060203 137.82 138.88 136.03 137.41 7373681
20060206 137.41 140.82 136.32 139.85 15302317
20060207 138.19 145.52 138.04 144.72 23283148
20060208 144.95 144.95 140.82 143.16 8926707
20060210 144.37 144.95 141.23 143.08 16140611
20060213 141.01 143.07 139.52 140.16 7748623
20060214 141.01 142.69 138.79 140.43 15950477
20060215 140.63 141.76 138.38 139.65 10813666
20060216 139.65 144.37 138.25 142.70 12634584
20060217 144.11 144.11 138.29 139.39 12758677
20060220 138.94 139.86 135.19 135.60 13560755
20060222 136.09 137.01 135.48 136.44 8506495
20060223 135.56 136.84 133.69 135.56 29437202
20060224 135.60 135.60 132.56 133.58 25664348
20060227 135.21 137.39 134.45 136.72 8382402
20060228 137.88 139.70 135.89 138.41 13120305
20060301 138.01 140.82 136.13 140.23 12898748
20060302 140.80 142.70 138.01 142.37 13428673
20060303 142.70 143.12 140.27 142.64 13073969
20060306 142.70 143.45 141.95 142.72 8437791
20060307 140.68 143.45 140.68 142.28 14679722
20060308 141.76 144.53 138.94 142.71 21572476
20060309 139.93 142.61 138.76 140.86 19348388
20060310 141.20 143.53 139.91 140.63 21111788
20060313 141.75 145.52 137.25 144.44 14632322
20060314 145.70 145.70 140.89 143.07 9761805
20060316 141.78 144.95 141.78 144.13 16135285
20060317 144.95 144.95 141.43 143.50 6400110
20060320 143.64 145.52 142.51 143.74 14059790
20060321 145.14 145.14 141.01 141.72 8855873
20060322 141.18 143.64 140.83 142.20 11463956
20060323 140.67 142.51 138.62 139.31 7569140
20060324 140.80 140.80 137.08 137.98 9010323
20060327 144.35 144.35 138.01 138.62 48723812
20060328 137.27 140.26 135.38 139.45 8237538
20060330 139.32 152.46 139.32 146.36 16695568
20060331 145.52 147.39 142.70 145.38 13163977
20060403 145.38 146.62 143.07 145.30 8475605
20060404 146.08 157.52 146.08 156.38 18484530
20060405 157.53 158.85 156.22 157.91 10347652
20060407 157.23 160.35 150.40 153.53 9752218
20060410 153.78 157.70 152.09 154.96 5643302
20060413 151.90 153.40 148.39 150.95 10510091
20060417 151.19 154.35 149.32 152.95 10301316
20060418 154.72 158.10 154.72 156.68 8125695
20060419 157.75 161.04 157.72 159.32 13078230
20060420 159.50 160.54 155.89 159.60 10145801
20060421 157.25 162.41 157.25 159.34 37292876
20060424 158.19 159.17 151.90 154.42 15802418
20060425 154.55 156.78 153.97 154.84 23682056
20060426 154.90 159.97 154.24 157.17 24365366
20060427 157.16 160.35 151.38 154.75 25098208
20060502 157.53 163.54 156.03 159.84 22694638
20060503 160.16 164.10 159.62 162.08 10673595
20060504 159.60 168.03 158.86 165.94 12685180
20060505 165.23 167.30 161.68 164.98 12451907
20060508 166.73 168.05 162.41 164.50 42841908
20060509 165.43 167.84 159.22 160.10 19565684
20060510 160.54 165.19 160.25 163.55 24765874
20060511 164.20 166.05 157.78 164.49 8891511
20060512 162.50 166.07 160.86 165.39 5745797
20060515 163.82 165.34 157.03 159.39 10100261
20060516 158.72 160.61 155.13 160.18 10081738
20060517 163.45 163.45 156.27 159.54 9228627
20060518 158.16 159.48 151.92 154.88 14143011
20060519 157.59 157.78 144.59 152.99 12164239
20060522 153.05 157.59 134.16 148.70 10129897
20060523 150.22 151.16 140.39 147.61 14095381
20060524 149.46 150.98 141.15 145.23 32104910
20060525 141.92 149.27 137.60 143.26 23094854
20060526 143.61 149.09 141.72 146.24 7990770
20060529 147.39 148.90 143.24 144.42 6393569
20060530 145.16 145.16 137.20 141.74 7380573
20060601 143.61 145.97 138.50 139.57 14010705
20060602 139.83 146.44 138.69 144.56 11660946
20060605 144.17 146.25 137.96 139.71 8895215
20060606 138.88 138.88 135.15 136.54 4988476
20060607 136.37 137.88 134.16 136.19 6133190
20060608 134.35 136.99 120.93 130.88 19192348
20060609 129.81 136.05 124.95 134.67 9844645
20060612 135.65 137.53 125.68 130.80 9459369
20060613 126.79 128.08 120.93 123.13 10310892
20060614 122.44 127.13 116.25 120.73 25869052
20060619 133.12 139.85 133.12 139.13 4987418
20060620 136.05 137.37 132.32 133.96 7094792
20060621 135.10 135.50 132.65 133.98 5888159
20060622 140.73 143.61 136.99 138.12 5141951
20060623 133.18 141.81 132.76 141.60 7295897
20060626 137.04 145.87 137.04 143.91 20296840
20060627 141.72 143.59 138.13 140.03 9953666
20060628 146.44 146.44 136.44 137.30 13960429
20060629 139.83 143.80 138.15 141.59 28498772
20060630 142.68 153.96 142.68 150.40 15929146
20060703 151.16 151.16 145.68 147.10 13284079
20060704 147.39 149.27 147.39 148.76 5520876
20060705 147.39 154.19 147.02 152.56 16961664
20060706 151.26 152.10 148.71 151.16 10193934
20060707 151.54 153.04 141.91 147.25 5015466
20060710 145.70 147.39 144.17 147.12 3698225
20060711 146.45 146.45 142.67 143.90 3008116
20060712 128.49 145.87 128.49 143.83 8158005
20060713 142.85 144.55 140.33 141.03 5535695
20060714 140.96 140.96 135.22 137.81 12501355
20060717 137.94 137.94 132.69 133.68 14266850
20060718 133.21 134.91 132.46 134.21 10787195
20060719 134.54 135.86 130.78 131.74 6885748
20060720 134.35 139.83 134.35 137.27 11797486
20060721 135.10 137.37 133.21 134.13 8037871
20060724 133.21 139.33 130.81 137.84 7494357
20060725 139.83 145.48 139.83 144.74 12777081
20060726 142.68 148.14 141.92 147.59 9378927
20060727 148.33 150.22 145.54 148.93 23756914
20060728 147.20 151.41 146.44 150.31 17195582
20060731 150.22 152.11 149.44 150.22 9458840
20060801 150.41 150.41 146.46 147.60 6253853
20060802 146.83 148.71 144.37 147.34 16797076
20060804 150.79 151.71 148.71 151.24 6224746
20060807 149.51 152.11 149.51 151.83 19111376
20060808 152.87 154.17 151.92 153.72 4549219
20060809 154.75 154.75 151.75 152.84 8628486
20060810 154.51 154.51 150.81 152.19 5426674
20060811 153.10 154.19 151.76 153.18 3571211
20060814 152.69 153.81 151.42 152.57 2321711
20060816 156.46 164.28 154.59 159.88 17293488
20060817 160.59 161.55 157.78 160.36 13054395
20060818 159.10 160.37 157.05 158.93 5411856
20060821 154.79 158.91 154.79 158.26 4857228
20060822 159.28 164.39 156.86 162.26 10636366
20060823 162.50 164.39 159.52 161.17 5016525
20060824 159.67 162.07 157.78 161.25 5891334
20060825 161.65 161.65 159.01 160.61 7140834
20060828 160.59 160.61 158.72 159.75 4472481
20060829 160.22 162.51 158.92 159.75 5796603
20060830 158.72 161.84 158.00 158.72 5241975
20060831 159.10 162.31 158.35 161.00 13723336
20060901 161.08 166.28 160.99 165.57 9876399
20060904 165.81 167.57 165.57 166.34 3562214
20060905 164.39 166.47 164.39 165.28 3079561
20060906 166.28 167.02 162.56 163.26 7716631
20060907 161.86 162.12 159.14 160.38 15259676
20060908 160.99 161.08 159.02 160.46 9385807
20060911 161.37 161.56 154.19 155.47 21333064
20060912 157.74 160.58 154.03 158.83 17282904
20060913 160.80 167.98 160.08 165.11 13781551
20060914 165.34 165.90 162.71 163.54 5494415
20060915 164.96 167.60 164.06 165.88 8536401
20060918 164.66 167.59 164.63 166.86 4086676
20060919 166.28 167.60 165.38 166.48 7483772
20060920 165.34 166.40 161.20 165.47 6472423
20060921 167.03 167.17 164.96 166.93 6043222
20060922 166.30 168.93 163.07 165.50 6616372
20060925 162.50 167.40 161.79 165.96 7113315
20060926 166.28 168.73 164.62 167.92 9393216
20060927 169.12 171.00 168.56 169.92 11649832
20060928 170.81 180.40 170.26 175.56 23008060
20060929 176.67 177.81 172.89 174.85 6999531
20061003 175.73 175.73 173.18 173.79 5884983
20061004 173.27 173.82 167.47 168.20 11353466
20061005 170.12 176.86 169.68 175.92 11332826
20061006 177.43 178.56 175.95 176.44 5814596
20061009 174.78 176.66 174.78 175.71 4063920
20061010 175.73 178.56 175.73 177.24 3832648
20061011 178.51 183.66 178.01 182.50 9069330
20061012 182.77 182.77 179.13 181.24 12584973
20061013 184.74 188.95 184.61 186.64 9129133
20061016 188.77 201.23 187.44 198.18 26077566
20061017 198.21 200.67 188.12 190.43 40487836
20061018 194.44 194.44 184.34 185.15 36531348
20061019 185.93 188.58 180.45 182.06 15189289
20061020 184.42 184.95 180.12 181.43 13170296
20061023 181.44 183.82 180.50 183.19 4613785
20061026 182.34 189.90 182.34 188.92 29259268
20061027 189.90 191.41 187.48 188.82 11989065
20061030 187.12 195.95 185.04 194.50 13082444
20061031 196.12 196.12 189.14 189.82 11477834
20061101 191.68 192.36 187.86 188.76 5418207
20061102 188.20 192.34 186.31 190.95 7464191
20061103 190.23 191.22 188.20 189.25 5717748
20061106 190.85 190.98 188.07 188.75 2940904
20061107 189.90 192.68 187.44 187.98 7322359
20061108 188.85 191.19 186.15 189.45 12493946
20061109 190.09 193.26 189.90 192.32 8862403
20061110 194.13 198.40 192.73 197.36 16691230
20061113 198.37 201.24 197.55 199.50 10661239
20061114 200.24 203.08 196.56 201.36 15023642
20061115 202.18 204.07 201.43 203.40 22138544
20061116 205.77 217.30 204.05 216.23 47363528
20061117 216.73 217.05 211.26 212.87 22960430
20061120 210.87 211.59 201.80 205.30 19510412
20061121 205.72 210.31 202.18 206.42 16486949
20061122 208.61 208.71 201.25 203.60 23214988
20061123 207.47 212.12 204.07 210.32 9276257
20061124 210.69 212.93 207.47 208.98 11768378
20061127 205.25 211.37 200.34 209.92 3065272
20061128 208.80 209.55 204.40 205.43 6146420
20061129 204.26 208.74 204.07 205.46 10247915
20061130 206.74 212.84 206.74 211.97 24286140
20061201 212.57 214.43 210.74 212.33 12097556
20061204 212.20 214.28 207.49 207.92 8461780
20061205 208.98 211.63 204.08 205.15 7236095
20061206 208.74 209.36 204.45 205.44 6682525
20061207 207.42 210.67 205.58 209.01 8105083
20061208 208.51 208.98 204.83 205.18 4896391
20061211 205.87 205.87 187.30 195.13 17643306
20061212 193.68 201.62 189.14 194.27 16732510
20061213 195.55 202.18 190.90 196.34 11521759
20061214 198.40 199.90 194.67 197.60 12168473
20061215 200.48 203.11 198.41 199.61 8144245
20061218 200.27 203.26 195.00 201.56 8687230
20061219 202.75 202.75 194.12 196.28 13719631
20061220 196.46 198.03 189.90 192.87 18499592
20061221 192.72 194.38 188.96 190.71 11160299
20061222 192.55 192.55 189.14 190.05 9754677
20061226 191.77 195.53 189.71 194.78 5023934
20061227 195.57 200.90 195.57 200.24 5981302
20061228 201.24 205.58 199.74 204.08 11963133
20061229 205.21 207.61 200.86 201.80 8228921
20070102 204.03 204.03 201.25 202.18 5336177
20070103 201.80 202.18 198.98 201.29 4011526
20070104 199.54 201.24 195.57 198.41 9085207
20070105 199.29 202.91 195.41 199.71 15756619
20070108 199.16 199.16 192.08 193.67 8221512
20070109 195.00 195.56 189.73 191.58 13843470
20070110 192.44 192.45 188.01 188.70 9440317
20070111 190.56 192.32 185.38 188.23 26613672
20070112 192.41 202.14 191.98 200.60 18079388
20070115 204.06 208.42 203.13 206.72 12841118
20070116 208.61 208.74 204.11 207.11 16997122
20070117 207.66 207.85 198.21 200.51 23002768
20070118 201.24 202.94 198.65 200.49 17454372
20070119 198.78 203.66 198.78 201.88 11908623
20070122 202.18 202.75 197.56 199.59 9110610
20070123 199.35 199.35 194.34 195.17 14133485
20070124 196.51 201.21 196.51 200.00 8366520
20070125 200.49 203.13 198.97 201.45 13476188
20070129 202.18 219.19 198.46 200.75 13876811
20070131 201.43 205.21 197.65 203.81 21814658
20070201 204.08 209.93 201.53 208.60 11446080
20070202 209.65 212.57 207.15 209.00 23938968
20070205 205.25 210.46 205.07 208.48 5779667
20070206 209.87 209.87 204.29 205.83 8407270
20070207 205.02 210.61 203.76 208.22 14409212
20070208 209.72 211.63 206.72 209.70 8826416
20070209 205.63 211.63 205.58 210.46 11929792
20070212 207.01 211.63 205.08 207.10 11803836
20070213 205.96 205.96 198.65 201.94 30027702
20070214 198.07 198.07 189.95 192.21 35353296
20070215 193.68 201.22 192.75 196.85 20643484
20070219 198.21 198.72 193.97 195.24 15641248
20070220 196.37 196.49 193.89 194.93 6145891
20070221 194.62 195.00 190.85 191.98 29820246
20070222 192.36 193.49 184.80 186.56 28418858
20070223 185.08 188.73 174.78 181.06 13458723
20070226 184.74 186.50 177.62 179.84 9935143
20070227 180.45 185.37 173.84 184.40 16820890
20070228 171.19 179.13 170.06 176.67 24266028
20070301 181.40 186.88 177.81 185.23 16030757
20070302 185.18 185.18 174.60 177.16 17234744
20070305 174.15 177.43 166.95 175.36 12480715
20070306 175.54 178.19 172.02 175.34 17794136
20070307 180.64 181.38 171.19 173.00 12999356
20070308 173.65 187.07 173.00 184.07 13568273
20070309 185.74 186.88 180.69 184.59 11653537
20070312 184.59 185.90 178.59 179.52 12763322
20070313 181.40 183.29 177.67 181.43 9117490
20070314 175.01 177.43 172.89 176.29 13725982
20070315 182.34 185.18 172.89 173.54 13351291
20070316 176.67 176.67 167.32 170.72 12697698
20070319 171.95 176.30 171.01 174.72 7011703
20070320 176.67 181.21 176.39 180.50 24003004
20070321 181.02 183.27 179.51 182.46 9114315
20070322 186.88 195.00 184.42 193.85 12712516
20070323 194.62 194.62 188.20 191.06 15283491
20070326 192.36 192.36 182.77 183.89 19932204
20070328 183.85 183.85 179.89 181.10 11399508
20070329 179.89 180.44 175.35 176.44 67820192
20070330 178.75 183.27 177.24 180.29 28601440
20070402 171.97 174.22 169.10 170.32 17518938
20070403 170.28 174.56 170.28 172.74 17220456
20070404 174.78 177.05 173.84 174.79 9926146
20070405 174.79 179.13 173.46 178.11 7637248
20070409 179.45 184.23 178.11 183.50 5651066
20070410 184.23 188.01 180.26 187.43 9881162
20070411 187.07 188.39 184.23 185.05 11713868
20070412 183.29 183.29 179.89 181.09 9437671
20070413 181.40 186.50 179.89 185.40 11115844
20070416 187.07 188.77 182.57 184.22 8247444
20070417 185.37 187.82 183.60 184.81 19581328
20070418 186.12 187.44 184.06 185.25 8438494
20070419 182.63 187.44 181.42 185.64 8560216
20070420 186.22 190.66 183.29 187.94 9459899
20070423 188.77 190.52 185.93 186.46 8987300
20070424 186.46 193.60 184.47 191.55 45480016
20070425 191.79 196.51 191.79 194.81 42877816
20070426 196.41 197.46 190.13 195.47 33433796
20070427 186.17 196.51 186.17 191.71 9418090
20070430 190.09 194.62 183.33 193.52 13518526
20070503 193.68 196.51 188.96 189.82 27198994
20070504 189.90 192.73 189.14 190.42 11079327
20070507 191.06 192.72 188.58 188.96 10991476
20070508 188.94 188.94 186.54 187.31 12621489
20070509 187.16 188.58 185.18 187.95 5537812
20070510 189.00 193.68 189.00 191.19 17126782
20070511 186.42 190.85 180.93 187.56 18909212
20070514 189.90 192.73 187.30 188.18 20846176
20070515 188.54 191.73 188.02 191.04 14536226
20070516 192.73 197.42 190.34 195.65 63093688
20070517 198.61 201.64 196.35 198.24 30279914
20070518 197.85 207.74 196.52 203.62 54097520
20070521 205.46 213.45 204.51 210.56 29459380
20070522 213.57 215.52 210.45 212.14 19851072
20070523 204.61 214.02 204.61 212.05 14222440
20070524 210.33 213.26 205.46 207.58 9213546
20070525 202.04 206.41 201.87 203.41 17608660
20070528 209.06 215.92 209.06 214.43 18875996
20070529 214.40 218.97 213.28 217.71 11473830
20070530 217.83 217.83 208.50 210.04 17223360
20070531 211.42 220.65 211.42 218.32 24167688
20070604 221.82 225.28 218.40 222.28 12797410
20070605 220.68 221.63 218.81 220.60 8193265
20070606 220.68 221.06 212.69 214.44 11927464
20070607 212.96 214.95 209.46 210.32 8205355
20070608 207.36 209.27 204.72 207.54 12908322
20070611 210.31 214.59 207.36 208.76 12060452
20070612 210.60 211.93 203.75 207.01 5239127
20070613 207.01 207.36 204.48 206.01 9584653
20070614 209.08 213.07 207.36 208.58 9041134
20070615 209.27 212.69 208.31 211.23 10024095
20070618 209.52 214.01 206.09 207.07 5043061
20070619 205.46 211.11 205.46 209.26 16660918
20070620 208.31 212.22 206.83 209.28 17559250
20070621 209.27 211.93 208.50 209.61 33494248
20070622 208.70 212.63 208.70 209.84 16951076
20070625 211.13 211.13 207.75 209.23 9658244
20070626 207.36 211.17 207.36 209.02 19552504
20070627 209.98 209.98 206.03 207.43 12586100
20070628 208.12 209.74 204.51 208.75 19251834
20070629 209.27 218.97 207.93 218.16 24684398
20070702 221.63 221.63 215.16 218.31 13183761
20070703 220.03 223.15 216.88 218.87 10856194
20070704 219.54 219.70 215.16 218.92 7688644
20070705 219.69 220.57 213.47 214.80 13597445
20070706 216.51 221.82 214.08 220.36 13487585
20070709 221.63 224.29 221.25 222.13 11504843
20070710 228.18 228.18 217.66 218.64 24279650
20070711 219.16 221.44 216.69 218.54 11747692
20070712 220.11 229.24 218.87 228.57 14155683
20070713 229.43 235.90 228.82 233.31 22633848
20070716 234.00 234.00 228.29 231.65 8696309
20070717 232.09 233.56 226.24 228.16 8578564
20070718 226.39 232.04 223.72 228.30 15481891
20070719 226.60 231.99 223.72 230.05 25317278
20070720 232.29 233.24 227.58 228.46 9785451
20070723 227.99 234.94 226.49 234.05 9067942
20070724 233.79 238.75 230.41 237.59 12003682
20070725 236.85 236.85 230.38 235.72 7178240
20070726 235.42 235.42 226.58 231.57 14755972
20070727 226.39 226.39 218.80 222.46 17162912
20070730 220.66 227.91 219.16 222.36 12478342
20070731 224.49 230.17 218.97 228.40 16251964
20070801 226.18 226.39 213.27 220.94 25760924
20070802 218.72 221.04 216.91 219.23 15094489
20070803 222.01 222.39 216.49 219.73 7448949
20070806 215.91 216.88 210.60 215.45 18003946
20070807 220.30 222.39 215.16 217.14 10316355
20070808 217.83 226.84 217.83 222.92 12792679
20070809 225.98 226.86 216.69 219.85 13092824
20070810 209.50 215.92 207.55 215.07 14696048
20070813 216.88 218.58 213.49 216.11 9185687
20070814 215.94 219.16 214.27 218.78 4913752
20070816 209.51 211.89 205.70 209.27 17426786
20070817 207.31 208.85 199.98 202.61 23408126
20070820 209.48 216.69 209.48 213.06 21310794
20070821 214.59 214.59 209.09 210.22 5876737
20070822 210.03 213.43 208.89 213.02 14330198
20070823 213.55 217.83 204.51 209.28 22994968
20070824 209.02 213.45 205.47 207.93 22065098
20070827 209.56 214.38 209.56 214.02 14467392
20070828 213.91 220.38 212.83 218.02 13510188
20070829 213.26 224.49 213.17 218.68 18093306
20070830 219.07 227.72 219.07 224.49 23691976
20070831 223.15 227.34 220.30 222.58 17196026
20070903 231.77 231.77 222.65 223.63 10330547
20070904 224.49 227.34 221.73 224.01 6090150
20070905 221.74 225.31 220.30 222.63 5304833
20070906 220.68 225.93 220.49 225.44 3946560
20070907 221.12 229.43 216.98 227.72 6866531
20070910 222.77 229.43 222.58 228.31 5998688
20070911 227.55 229.24 224.89 226.38 4759737
20070912 226.77 228.65 224.49 224.91 3286347
20070913 224.87 231.52 224.87 230.19 14798549
20070914 230.57 237.78 230.19 233.64 11752949
20070917 231.75 237.59 231.15 233.43 6314076
20070918 232.09 234.92 228.97 234.19 6090150
20070919 241.80 254.92 238.94 250.12 26207724
20070920 252.45 254.73 249.24 253.02 13204787
20070921 251.43 253.49 248.65 252.64 9720270
20070924 255.30 257.97 254.03 257.13 11629947
20070925 256.16 268.05 255.87 265.01 12659165
20070926 264.44 264.44 258.75 261.97 20456618
20070927 261.02 277.56 260.83 270.71 28446456
20070928 273.66 274.69 266.91 273.19 15656931
20071001 273.95 275.79 264.66 265.77 19004254
20071003 268.93 273.72 267.50 270.95 12937758
20071004 267.86 269.90 264.06 267.67 10589166
20071005 268.24 270.14 264.85 267.84 7797978
20071008 269.25 273.95 266.15 268.22 17628108
20071009 259.91 271.09 259.91 270.75 12321699
20071010 272.08 275.85 265.60 271.09 11925887
20071011 271.09 280.59 270.33 277.75 11840206
20071012 274.90 277.94 270.30 272.19 12244429
20071015 275.85 290.12 275.85 284.98 29705382
20071016 289.14 289.14 278.72 286.31 12354289
20071017 267.54 282.47 248.27 278.28 16445928
20071018 275.47 278.32 258.75 266.34 16298747
20071019 256.83 273.95 254.58 257.26 13087042
20071022 262.31 265.77 253.21 261.58 14846909
20071023 265.96 288.22 264.11 281.37 23345050
20071024 289.17 290.12 279.37 290.12 16146835
20071025 284.43 300.36 278.76 297.33 16906920
20071026 292.59 296.76 282.74 293.35 9124186
20071029 300.96 317.70 299.63 313.14 7697580
20071030 314.85 326.91 306.74 307.81 10602307
20071031 302.48 317.51 300.58 317.13 11057517
20071101 328.81 328.81 316.99 323.98 18830790
20071102 312.10 342.40 312.10 332.92 7669195
20071105 332.92 332.92 318.71 328.74 12071491
20071106 328.17 332.52 321.51 325.12 9681373
20071107 332.49 332.49 306.29 307.62 11921681
20071108 300.58 302.41 293.92 295.60 13702049
20071109 304.39 304.39 290.31 292.21 903588
20071112 281.61 289.17 276.80 281.56 21986776
20071113 271.09 319.61 271.09 300.58 27130762
20071114 311.96 338.63 308.19 332.48 31307030
20071115 332.92 332.92 318.70 323.41 12532484
20071116 313.90 323.98 310.47 323.18 17304836
20071119 321.51 321.51 313.00 314.19 23638360
20071120 312.00 318.55 306.39 310.48 15284773
20071121 310.28 313.52 297.73 304.20 15206977
20071122 300.56 305.34 295.14 304.39 12839987
20071123 302.48 305.72 293.22 298.68 11659383
20071126 317.70 318.65 306.32 313.17 11187352
20071127 309.14 315.80 304.39 310.09 14632970
20071128 312.00 322.46 301.53 306.71 14664509
20071129 309.87 325.31 309.87 315.81 27425650
20071130 319.55 332.61 319.55 326.84 16200976
20071203 330.07 330.07 319.61 324.33 12889924
20071204 328.74 328.74 321.63 322.65 6895442
20071205 324.36 330.64 322.46 328.89 21553644
20071206 331.02 338.63 318.12 323.65 13614792
20071207 325.31 331.02 325.31 327.41 15558110
20071210 327.22 329.12 319.11 321.51 10764732
20071211 321.13 341.48 320.56 341.10 9542076
20071212 338.06 342.21 327.41 339.39 19702314
20071213 337.68 338.44 331.27 334.10 10511895
20071214 335.78 335.78 323.41 328.17 12558240
20071217 327.03 327.03 316.75 320.28 12419470
20071218 317.32 324.36 307.54 314.34 17435196
20071219 323.41 323.41 310.58 313.95 14488943
20071220 313.90 315.77 309.38 313.50 15603315
20071224 316.97 324.36 313.96 322.85 8926543
20071226 323.06 326.26 319.61 325.28 5679094
20071227 325.31 334.44 325.31 333.87 11471727
20071228 323.22 330.64 317.17 329.12 8876081
20071231 332.92 332.92 324.93 326.64 4966316
20080101 329.12 330.83 324.36 330.64 3444041
20080102 329.88 330.03 321.57 325.31 16399145
20080103 325.31 325.31 318.88 322.46 18446542
20080104 323.98 326.07 322.27 322.46 9802797
20080107 314.09 319.30 306.73 315.42 16616763
20080108 321.32 327.75 317.70 326.45 24094096
20080109 326.17 336.16 323.47 332.26 26411150
20080110 340.44 341.98 324.39 325.12 22631746
20080111 328.74 338.25 327.62 336.92 10909810
20080114 337.49 347.19 327.65 341.48 30685714
20080115 346.30 346.30 336.07 339.58 16369709
20080116 322.46 330.75 313.96 318.08 32278952
20080117 316.20 317.32 306.71 312.95 35104304
20080118 300.79 309.33 295.94 303.04 26189852
20080121 302.48 302.48 281.56 285.36 19540414
20080122 285.15 338.63 257.02 277.75 30605816
20080123 288.98 323.41 262.53 293.35 24528808
20080124 291.07 311.43 280.61 293.92 21398578
20080125 293.73 319.61 290.14 304.39 15959179
20080128 294.87 304.39 272.05 299.44 15659034
20080129 304.16 309.52 285.40 291.28 16019628
20080130 299.44 299.44 286.31 292.97 10420958
20080131 293.35 302.47 288.23 294.87 16812304
20080201 299.63 301.11 282.55 300.58 19152486
20080204 308.91 308.91 290.31 295.26 14432173
20080205 296.78 303.89 285.41 288.21 15957076
20080206 285.34 288.17 276.12 285.36 20673184
20080207 285.17 287.65 281.94 284.94 43931500
20080208 283.65 285.93 270.71 273.57 10199135
20080211 274.32 279.46 256.96 266.53 18205270
20080212 272.05 274.90 263.72 268.22 12170838
20080213 273.91 283.08 272.05 279.45 15359415
20080214 285.17 295.83 285.17 293.92 16643571
20080215 289.17 299.63 283.90 299.44 14303390
20080218 300.20 302.48 293.03 296.38 4571029
20080219 303.63 303.95 295.85 298.68 7213459
20080220 298.68 298.68 287.07 292.40 10432523
20080221 292.97 298.68 284.82 294.87 7856325
20080222 279.73 292.92 277.76 278.20 12402649
20080225 285.15 287.23 265.45 270.50 35903816
20080226 275.85 279.55 274.90 275.85 16229361
20080227 279.66 282.81 274.20 276.42 12105658
20080228 279.45 283.65 276.23 283.65 16425953
20080229 277.75 280.47 268.56 275.62 17995010
20080303 272.05 272.05 259.13 263.15 13372468
20080304 265.39 265.39 246.03 257.15 22292704
20080305 255.30 257.16 251.17 255.87 16340799
20080307 253.02 253.02 239.12 243.51 24158226
20080310 240.66 252.76 233.07 249.29 20453464
20080311 244.48 257.02 241.64 252.64 27272160
20080312 265.20 273.91 256.14 259.49 16391786
20080313 254.92 255.87 244.58 249.22 11248327
20080314 246.36 252.24 242.56 250.55 11836001
20080317 236.85 242.56 227.34 228.67 22700080
20080318 232.86 235.52 221.74 234.01 31831626
20080319 242.56 253.96 236.85 246.55 33258758
20080324 244.49 257.02 244.49 256.46 16931100
20080325 260.63 273.00 259.68 273.00 23045956
20080326 266.57 277.12 265.69 270.17 32408260
20080327 266.57 279.12 263.67 271.28 22544488
20080328 271.09 271.33 259.87 266.91 15940255
20080331 266.34 266.34 245.47 251.12 31015820
20080401 251.13 254.92 241.61 249.94 19891020
20080402 262.53 266.53 248.84 251.12 17640198
20080403 252.07 260.35 248.28 251.69 15136015
20080404 251.12 251.13 244.57 245.04 30617906
20080407 245.03 251.61 243.17 247.90 15906088
20080408 252.07 252.07 245.43 248.70 19315436
20080409 249.03 266.15 246.56 264.42 20677914
20080410 261.63 261.63 251.33 251.57 14254504
20080411 256.64 257.78 247.69 253.99 10984452
20080415 249.27 253.73 242.62 247.98 23578436
20080416 253.20 253.78 247.49 247.67 14496828
20080417 250.74 269.19 250.74 269.19 47656764
20080421 267.29 280.50 262.91 278.32 23588950
20080422 275.85 288.49 271.70 287.84 18386092
20080423 287.04 287.04 273.13 274.14 14402211
20080424 279.65 279.65 267.88 275.47 32094450
20080425 276.74 286.88 275.95 284.39 14328095
20080428 285.44 294.68 285.44 292.97 30390300
20080429 290.58 298.23 287.21 296.51 15461782
20080430 296.15 296.15 287.90 288.30 21146644
20080502 295.55 301.67 293.07 293.08 15640038
20080505 294.60 298.20 290.05 290.05 10981326
20080506 291.73 296.51 291.73 295.52 11264654
20080507 294.50 296.89 289.88 293.64 8992277
20080508 286.95 291.42 277.80 288.39 15396439
20080509 298.87 306.08 276.08 277.97 16216104
20080512 272.86 282.53 272.86 280.54 6841700
20080513 284.98 285.99 279.30 282.75 13700128
20080514 280.25 282.11 277.38 280.25 15752429
20080515 277.82 284.41 277.82 282.64 6058104
20080516 288.86 292.25 285.42 286.95 12831324
20080520 286.95 287.90 277.38 280.25 16500478
20080521 277.40 277.40 266.37 270.30 37791400
20080522 269.35 269.35 258.44 266.23 13418890
20080523 269.35 269.88 262.48 265.33 17364054
20080526 262.08 264.28 255.57 261.12 10215503
20080527 261.10 262.08 252.32 254.81 16420498
20080528 255.32 260.28 251.94 258.84 10786864
20080529 261.12 263.00 249.45 253.66 16772829
20080530 248.88 264.55 248.88 263.61 17199912
20080602 263.99 263.99 247.54 250.60 12835506
20080603 250.60 250.60 238.45 242.18 13592442
20080604 242.95 242.95 228.81 232.67 12661954
20080605 233.38 246.75 225.81 236.52 27748404
20080606 239.12 243.89 233.00 235.68 26127892
20080609 229.56 229.57 221.71 225.73 14537044
20080610 223.82 228.58 214.25 217.33 40718256
20080611 219.04 231.42 214.69 227.64 33414972
20080612 221.20 224.74 214.49 220.37 32247156
20080613 220.45 224.49 213.01 215.21 18957908
20080616 217.62 224.20 216.17 219.24 26272170
20080617 219.99 234.34 219.99 231.47 33644456
20080618 235.68 235.68 222.36 222.87 28065712
20080619 214.69 220.95 212.72 214.64 15603969
20080620 214.64 217.70 209.00 210.09 16965200
20080623 205.64 214.23 205.64 209.24 19430992
20080624 206.60 212.13 199.33 200.84 9439225
20080625 198.95 206.95 194.20 204.11 33904260
20080626 206.77 210.20 198.97 200.85 36558244
20080627 200.67 200.67 190.53 194.51 27337004
20080630 193.21 194.24 190.34 191.49 17542310
20080701 194.17 194.17 181.74 182.35 26742640
20080702 184.60 200.86 183.26 196.85 23628120
20080703 194.74 195.12 180.78 187.09 44490392
20080704 188.65 192.64 188.06 190.34 36631428
20080707 191.30 200.86 190.59 193.02 36477740
20080708 191.30 196.98 183.65 192.64 31578564
20080709 196.85 204.10 191.35 203.15 60935980
20080710 200.86 205.93 197.29 201.24 34226796
20080711 199.91 205.64 198.01 205.24 27508986
20080714 204.27 204.69 193.45 197.32 25218314
20080715 195.09 195.09 174.45 175.04 48512400
20080716 175.61 179.82 170.69 174.65 28530956
20080717 181.50 187.28 181.35 182.69 60754588
20080718 186.27 199.52 186.27 197.51 74070496
20080721 200.86 209.26 199.94 206.98 32318772
20080722 204.70 224.78 204.70 210.48 59002344
20080723 217.22 232.43 217.22 231.85 62163388
20080724 237.97 238.93 226.78 233.61 34580172
20080725 220.60 228.54 213.87 215.21 52436652
20080728 215.49 220.89 212.34 215.06 38902760
20080729 214.20 214.20 191.87 196.08 64650616
20080730 200.86 211.38 199.91 208.62 47352948
20080731 210.43 215.94 202.44 206.41 47149076
20080801 209.41 215.21 196.32 214.29 80202312
20080804 212.38 217.02 209.53 210.81 26283670
20080805 210.48 228.60 210.04 225.75 54517184
20080806 231.85 247.41 229.12 234.72 86966640
20080807 229.56 241.99 229.56 240.11 49391656
20080808 239.12 247.73 234.53 244.10 55523468
20080811 254.39 255.54 246.97 249.83 69598408
20080812 250.98 252.51 240.12 241.61 35536276
20080813 237.45 239.12 231.91 233.21 31780344
20080814 232.88 232.88 222.86 226.42 25462958
20080818 223.63 234.11 221.98 229.94 39328276
20080819 227.64 231.47 223.11 230.80 23994566
20080820 231.89 238.74 229.82 238.21 28514228
20080821 235.68 237.21 222.00 223.82 18141900
20080822 221.91 229.17 220.18 228.43 26299352
20080825 231.49 237.55 230.37 231.55 19684524
20080826 229.56 241.42 228.74 239.73 37386272
20080827 241.76 242.57 234.53 237.78 37222132
20080828 235.30 238.68 229.17 234.72 35463092
20080829 236.48 247.67 236.48 244.86 32526302
20080901 239.03 250.60 239.03 249.93 18849176
20080902 249.15 265.14 245.84 254.67 74650744
20080904 248.72 255.65 246.26 249.93 65841428
20080905 243.90 244.86 237.21 239.12 62638044
20080908 247.54 252.32 246.96 248.69 44716216
20080909 242.95 251.27 242.24 247.17 46873068
20080910 246.74 246.74 239.12 245.82 43640928
20080911 242.00 245.61 238.74 239.12 31809618
20080912 240.11 243.85 233.96 237.42 34067880
20080915 230.56 232.43 221.11 227.71 45513404
20080916 219.99 237.97 205.79 235.28 36975396
20080917 238.68 238.74 222.92 227.07 43613748
20080918 225.52 236.06 207.94 235.30 70846720
20080919 241.08 249.45 240.11 248.51 47473180
20080922 249.83 252.90 245.28 248.68 29736408
20080923 243.92 247.11 233.82 236.72 28894264
20080924 238.89 247.73 238.89 245.24 34187068
20080925 243.92 251.52 242.58 248.68 45510792
20080926 248.68 248.69 235.33 235.68 34203796
20080929 242.37 242.37 226.73 230.70 37273360
20080930 218.08 237.81 218.08 237.21 60542352
20081001 236.83 249.64 231.74 248.12 35728124
20081003 244.86 250.35 241.68 245.07 36470420
20081006 239.12 241.03 228.08 231.76 39254044
20081007 235.32 239.12 209.11 218.08 74864024
20081008 209.28 216.36 186.52 216.36 88378056
20081010 198.97 210.04 186.53 202.39 118628848
20081013 204.78 227.64 200.69 225.73 57623340
20081014 234.34 238.74 215.40 217.12 57437240
20081015 213.30 220.74 211.00 218.08 42983316
20081016 210.24 214.50 199.14 208.18 71390376
20081017 215.78 219.04 192.25 193.21 44739220
20081020 197.99 212.89 197.23 209.09 31842552
20081021 210.43 214.64 205.09 206.79 40375856
20081022 204.69 211.38 198.95 202.39 33874464
20081023 196.08 213.87 190.73 203.54 44609576
20081024 200.86 200.86 176.44 186.52 83554680
20081027 181.73 181.73 164.90 177.14 44715696
20081028 187.09 189.38 180.81 182.31 5595474
20081029 189.38 191.29 176.06 177.91 62684044
20081031 184.60 202.78 184.60 195.12 76772048
20081103 201.85 210.04 198.95 202.78 56326408
20081104 206.50 216.50 200.89 215.78 55012744
20081105 219.05 223.44 206.60 206.66 39238884
20081106 202.79 211.38 197.29 203.35 34120156
20081107 203.92 213.30 197.42 210.43 36017724
20081110 212.34 213.24 201.34 209.18 48336756
20081111 206.98 208.13 194.20 194.40 32290022
20081112 191.31 202.97 189.81 193.98 49690144
20081114 197.23 202.58 191.76 192.32 46757016
20081117 193.42 194.13 173.37 175.44 93691768
20081118 175.99 178.05 169.42 177.58 65658992
20081119 176.95 186.32 166.45 168.34 63745220
20081120 164.46 164.46 154.76 158.15 84749152
20081121 158.79 166.05 152.66 164.13 81046024
20081124 163.56 163.95 154.57 156.48 47142804
20081125 161.65 169.30 158.45 160.64 63173332
20081126 162.60 176.85 159.73 174.10 63445160
20081128 154.96 179.05 151.42 175.42 72119088
20081201 176.95 185.56 170.25 170.83 56138740
20081202 168.33 171.16 161.67 169.12 45386900
20081203 172.55 172.55 164.73 166.87 51535440
20081204 166.81 175.74 166.81 174.27 46773744
20081205 175.99 179.05 165.47 172.17 52066028
20081208 176.84 182.50 168.74 172.17 64410672
20081210 172.74 179.81 172.74 175.99 84421392
20081211 176.95 181.54 172.58 174.48 58361980
20081212 173.12 177.91 167.58 176.54 42016756
20081215 178.89 183.40 176.95 179.34 40129120
20081216 179.25 191.11 178.35 190.34 49501956
20081217 191.91 195.12 189.00 191.87 67429536
20081218 190.93 204.67 189.96 201.17 51889340
20081219 201.05 207.43 197.53 200.86 53036764
20081222 201.24 203.73 192.83 195.17 31214734
20081223 193.59 194.74 186.16 187.16 34421256
20081224 190.23 191.30 180.20 191.15 35412384
20081225 191.15 191.15 191.15 191.15 0
20081226 190.34 195.10 184.79 187.36 21925014
20081229 182.96 193.21 182.88 189.77 34057428
20081230 191.12 197.86 190.40 194.19 49282404
20081231 197.42 197.42 189.09 190.51 27165020
20090101 190.53 195.09 190.53 194.00 13819837
20090102 195.12 197.42 191.91 194.36 27361572
20090105 197.04 200.77 196.66 200.77 26291512
20090106 199.74 212.91 197.80 212.40 47804600
20090107 213.30 215.26 190.53 195.94 98752472
20090108 195.94 195.94 195.94 195.94 0
20090109 191.30 202.20 186.52 193.78 55968848
20090112 193.59 195.51 189.38 192.10 47194556
20090113 191.30 193.59 186.53 189.38 32744810
20090114 199.85 199.85 184.97 186.30 74033904
20090115 183.65 183.65 173.52 176.07 76444808
20090116 179.44 180.69 176.41 179.63 20410096
20090119 181.54 182.59 178.19 179.82 26525178
20090120 176.95 176.95 172.55 174.85 20938592
20090121 173.47 173.47 168.34 168.94 51648352
20090122 172.17 175.42 168.72 170.83 42602756
20090123 170.75 174.33 165.49 167.00 41635676
20090127 171.59 172.92 168.34 170.25 32083014
20090128 171.79 175.19 171.28 174.46 34434324
20090129 176.93 179.35 174.08 176.19 61257468
20090130 170.71 178.86 170.71 176.38 19562202
20090202 175.99 176.09 167.77 169.89 34186544
20090203 171.28 174.04 170.25 171.98 30006144
20090204 174.08 176.48 168.75 169.49 99304496
20090205 171.20 172.11 168.36 168.53 28157714
20090206 170.83 173.09 169.57 171.02 30606256
20090209 173.70 176.38 172.74 175.81 26896328
20090210 177.00 183.29 176.25 181.16 21750940
20090211 177.33 180.38 173.51 179.25 24363102
20090212 178.90 180.01 176.86 178.67 18662556
20090213 179.82 182.48 179.25 180.58 19884736
20090216 179.82 179.82 173.70 175.13 36585948
20090217 173.51 174.92 166.48 168.92 44910680
20090218 167.39 169.87 165.46 169.11 20466552
20090219 169.11 170.68 167.26 169.52 23420590
20090220 167.58 168.13 163.29 166.01 26130506
20090224 163.18 164.52 159.73 163.12 20087038
20090225 165.45 166.69 164.55 165.28 28558138
20090226 165.72 168.89 160.88 167.35 84783128
20090227 166.62 171.77 161.26 170.08 35420748
20090302 167.02 167.76 160.21 161.68 48534356
20090303 160.11 161.30 156.86 157.81 43687976
20090304 158.97 162.60 158.78 160.12 44746536
20090305 162.55 163.46 151.35 153.44 63316568
20090306 153.04 158.38 148.06 151.95 61967360
20090309 152.85 155.85 149.64 153.14 45973944
20090312 155.91 159.54 151.35 151.99 75028168
20090313 155.91 160.08 155.38 159.69 119515944
20090316 160.69 163.10 158.14 161.65 71237216
20090317 161.46 164.32 154.78 160.12 54688120
20090318 160.67 164.52 159.20 161.20 49426680
20090319 162.35 165.09 156.67 158.78 63842972
20090320 158.75 161.02 155.14 160.60 53022128
20090323 163.34 172.13 161.07 169.68 53449736
20090324 175.28 186.32 174.08 179.44 98538672
20090325 181.33 186.88 179.25 185.54 46809292
20090326 189.00 192.25 186.54 186.86 60524580
20090327 187.66 193.78 187.64 190.99 59803712
20090330 187.47 187.47 179.95 181.41 34644468
20090331 182.12 188.98 173.01 187.28 97237552
20090401 188.43 192.25 182.04 191.28 33839440
20090402 193.40 201.23 193.40 199.52 46512896
20090406 201.82 205.64 199.00 202.94 35214264
20090407 202.94 202.94 202.94 202.94 0
20090408 203.73 203.73 189.82 201.80 69300960
20090409 203.50 206.60 197.44 200.08 38907988
20090410 200.08 200.08 200.08 200.08 0
20090413 198.95 213.29 198.95 210.24 44723536
20090414 210.24 210.24 210.24 210.24 0
20090415 201.79 211.33 199.43 209.28 81908032
20090416 210.20 211.91 202.25 203.67 51021580
20090417 207.37 210.04 202.12 206.64 61477544
20090420 204.69 210.43 200.53 203.52 29968506
20090421 198.95 210.43 197.95 208.51 39331412
20090422 208.51 210.88 203.73 206.55 31603134
20090423 209.47 210.43 203.83 208.99 37667512
20090424 210.43 214.81 206.03 210.62 48759136
20090427 210.43 218.07 208.51 213.50 37618372
20090428 213.92 215.59 203.35 206.03 38685296
20090429 207.75 212.34 205.07 211.38 56007008
20090430 211.38 211.38 211.38 211.38 0
20090501 211.38 211.38 211.38 211.38 0
20090504 220.00 230.90 214.30 227.63 59156552
20090505 230.86 231.46 222.86 228.05 39811816
20090506 227.66 229.37 222.10 224.41 31738524
20090507 225.73 227.26 223.18 224.99 20200998
20090508 221.91 224.77 213.21 219.04 58989796
20090511 227.20 227.20 217.70 219.27 44219608
20090512 218.84 230.31 217.94 227.70 45229032
20090513 228.60 229.33 219.42 223.44 62101180
20090514 220.42 223.63 214.49 222.37 25095992
20090515 224.77 228.03 221.37 227.64 54260516
20090518 241.25 294.54 241.25 263.63 354422
20090519 266.29 286.75 230.76 272.79 129780584
20090520 267.24 269.92 258.44 263.03 37948224
20090521 262.92 268.77 255.23 261.59 49891404
20090522 259.97 266.65 256.56 260.55 23884266
20090525 263.03 265.87 257.56 259.33 21904626
20090526 261.79 266.28 253.47 258.19 32608374
20090527 262.10 271.45 261.55 269.54 70493344
20090528 268.01 278.09 264.76 272.60 91884112
20090529 276.35 279.28 271.83 277.07 40148464
20090601 278.15 283.89 271.02 274.44 29041156
20090602 274.42 277.38 263.80 267.86 25584758
20090603 271.64 273.17 257.85 261.58 37453708
20090604 260.36 267.76 258.63 266.34 31708206
20090605 267.61 273.75 264.98 272.03 26418016
20090608 271.64 272.60 264.95 266.32 20529804
20090609 265.88 273.56 263.65 272.07 16849672
20090610 275.52 296.32 274.51 288.09 42442272
20090611 291.73 300.34 287.19 296.49 47403656
20090612 299.67 302.06 290.01 291.73 30694600
20090615 291.48 298.52 287.33 296.26 24071408
20090616 288.48 296.51 284.36 294.22 35883900
20090617 294.60 303.02 290.77 292.69 46669720
20090618 292.69 299.32 288.24 292.59 40950876
20090619 293.66 300.13 291.73 291.73 23301926
20090622 303.99 303.99 293.50 294.36 26527810
20090623 291.67 291.67 280.44 285.17 38186504
20090624 295.89 295.89 279.44 279.89 30878138
20090625 288.78 288.78 280.37 281.39 51648788
20090626 284.99 289.07 283.26 288.45 47745072
20090629 289.80 295.18 287.30 290.53 46998812
20090630 293.45 293.65 284.84 289.03 26725152
20090701 288.46 292.31 285.60 288.83 15390513
20090702 290.57 290.57 282.15 288.84 17637602
20090703 286.90 293.65 285.57 292.31 25460092
20090706 293.65 298.08 269.58 277.29 39599048
20090707 277.29 279.15 270.55 274.47 26848230
20090708 272.41 272.47 261.93 264.58 28068108
20090709 264.96 271.32 262.84 269.97 15178631
20090710 270.55 272.43 261.94 262.65 27871286
20090713 263.81 266.10 259.96 265.57 19841070
20090714 267.88 275.32 258.45 262.27 66303948
20090715 267.66 267.66 256.69 267.18 55285572
20090716 269.58 270.93 262.27 268.30 37451148
20090717 267.66 278.99 264.59 274.80 32427784
20090720 279.40 286.14 273.49 281.70 29228784
20090721 282.49 284.91 279.53 282.04 21776568
20090722 283.06 283.78 275.94 279.85 38779044
20090723 281.07 283.11 276.26 279.21 33597808
20090724 281.14 282.68 275.17 279.23 28706870
20090727 280.56 283.06 274.40 276.81 25579536
20090728 278.06 278.25 269.01 276.92 42839076
20090729 276.84 276.84 266.70 272.67 25842830
20090730 273.19 283.45 269.39 282.49 48350080
20090731 285.02 290.67 283.88 288.46 33490310
20090803 288.84 290.57 281.17 289.24 14188811
20090804 289.80 290.33 280.44 282.33 25248210
20090805 284.74 284.74 276.09 278.25 28313746
20090806 277.29 280.18 269.97 272.68 43241028
20090807 271.51 274.59 265.54 268.24 36985840
20090810 272.28 272.49 261.88 265.75 35936296
20090811 264.77 267.25 261.88 264.96 26316968
20090812 262.84 271.89 260.92 270.35 23879288
20090813 276.30 276.30 270.60 275.12 26655562
20090814 279.02 279.02 271.70 275.17 15912428
20090817 271.32 273.58 268.62 271.33 35029568
20090818 271.33 271.33 271.33 271.33 0
20090819 271.33 271.33 271.33 271.33 0
20090820 271.33 271.33 271.33 271.33 0
20090821 271.33 271.33 271.33 271.33 0
20090824 288.46 289.19 282.49 284.55 16542361
20090825 282.77 288.65 281.23 287.11 12397163
20090826 288.46 292.44 279.22 281.91 17016498
20090827 279.21 281.52 278.06 280.54 19264108
20090828 280.18 282.10 276.32 280.75 11912639
20090831 276.32 285.58 276.32 283.27 17130748
20090901 285.00 286.31 274.94 278.25 15987210
20090902 275.76 279.57 274.47 276.34 8234309
20090903 278.25 278.83 274.40 276.71 13060333
20090904 276.32 281.14 274.40 280.22 13849696
20090907 281.15 284.22 278.87 283.03 19781348
20090908 283.96 285.36 279.21 280.83 19243854
20090909 282.06 285.37 280.29 284.03 35191596
20090910 286.91 289.42 284.99 285.95 23076422
20090911 286.91 288.09 282.02 287.88 18735442
20090914 287.16 289.61 285.76 288.82 16169490
20090915 287.88 292.35 287.33 291.05 28246754
20090916 294.62 295.59 289.94 292.69 30064886
20090917 294.10 296.35 292.83 294.81 31304500
20090918 295.77 296.10 290.96 294.62 10683933
20090921 294.62 294.62 294.62 294.62 0
20090922 292.69 298.47 291.92 296.36 17464150
20090923 299.43 307.88 294.91 301.60 33926016
20090924 297.69 315.16 297.69 313.49 57709752
20090925 308.64 312.77 306.56 309.52 14589725
20090928 309.52 309.52 309.52 309.52 0
20090929 312.72 314.80 308.31 311.94 10092949
20090930 311.18 319.65 308.91 318.69 31129488
20091001 315.80 321.27 312.00 316.12 22454798
20091002 316.12 316.12 316.12 316.12 0
20091005 312.14 316.76 311.37 314.80 14241781
20091006 319.46 320.59 309.04 318.21 14939745
20091007 322.35 329.28 321.58 322.15 28155354
20091008 319.65 326.37 317.71 323.17 21823826
20091009 319.65 325.43 319.65 323.50 11697122
20091012 320.23 329.28 316.76 325.80 20203034
20091013 325.80 325.80 325.80 325.80 0
20091014 328.32 332.94 324.69 326.77 20308456
20091015 329.35 334.09 326.22 333.70 24371602
20091016 333.51 334.82 329.73 330.66 21447320
20091019 330.66 330.66 330.66 330.66 0
20091020 324.01 331.20 323.50 325.62 12188397
20091021 319.65 327.75 317.89 318.63 16679461
20091022 315.99 322.92 315.80 321.00 9840560
20091023 322.54 327.16 319.88 324.27 9836925
20091026 321.77 326.77 320.61 325.61 10600322
20091027 319.65 327.35 319.65 321.38 24868590
20091028 319.65 321.54 309.09 312.33 17294334
20091029 309.06 315.68 302.37 311.56 26603112
20091030 312.33 325.04 309.16 312.91 19853534
20091102 312.91 312.91 312.91 312.91 0
20091103 311.33 315.70 305.02 306.17 12336922
20091104 309.06 317.15 304.51 311.67 16294127
20091105 311.91 315.38 305.59 313.32 25631986
20091106 314.84 318.40 312.33 315.76 14901835
20091109 315.99 329.28 315.80 328.91 22684336
20091110 327.42 335.42 325.75 327.74 24314996
20091111 322.62 335.05 322.62 334.71 19723184
20091112 332.87 335.44 328.82 331.01 20369736
20091113 328.42 335.25 328.42 331.20 22389884
20091116 331.77 336.94 331.01 331.94 15749362
20091117 335.99 338.32 327.60 336.79 18193792
20091118 329.61 337.94 329.61 336.97 24577252
20091119 336.60 336.60 328.12 332.17 15426346
20091120 329.09 339.19 329.09 338.74 19873786
20091123 334.15 342.76 334.15 339.02 15250297
20091124 336.98 342.76 335.07 341.48 11429154
20091125 337.24 348.34 337.24 348.31 20447114
20091126 336.98 348.53 336.98 340.42 20847508
20091127 335.44 339.62 323.95 336.09 19442234
20091130 339.87 344.11 335.49 337.75 22734710
20091201 342.70 346.42 336.98 344.66 14248533
20091202 342.78 349.21 342.04 348.34 30773756
20091203 344.40 351.23 344.40 346.13 12662016
20091204 343.94 346.80 341.81 346.18 8800366
20091207 344.68 348.09 343.71 345.45 11817085
20091208 344.11 354.12 341.29 352.88 17736274
20091209 347.70 353.31 344.97 348.20 20861530
20091210 344.94 347.57 341.28 342.83 15882827
20091211 344.46 346.42 339.50 342.89 15518785
20091214 343.66 346.61 336.79 338.13 20957084
20091215 334.39 340.25 325.43 326.39 22182676
20091216 322.85 329.06 322.54 326.62 22280826
20091217 323.50 326.77 321.00 321.30 17131268
20091218 317.99 322.19 317.12 320.60 16310745
20091221 320.44 321.81 317.16 317.72 22316140
20091222 319.65 321.04 316.20 316.93 16291530
20091223 317.72 327.35 317.72 325.73 26236474
20091224 327.80 331.97 324.31 327.35 9656202
20091225 327.35 327.35 327.35 327.35 0
20091228 327.35 327.35 327.35 327.35 0
20091229 330.76 330.82 324.80 326.39 13507985
20091230 327.30 327.30 322.54 325.67 11075499
20091231 327.35 330.05 325.40 328.35 14951689
20100101 328.35 328.35 328.35 328.35 0
20100104 327.35 332.84 325.92 328.32 7920641
20100105 329.28 332.17 328.32 328.32 21776568
20100106 330.05 331.20 325.06 328.96 17240844
20100107 340.52 340.52 327.66 330.03 15901003
20100108 329.66 331.86 327.54 331.20 18398924
20100111 336.72 336.72 327.83 327.83 35746228
20100112 328.89 329.62 323.23 325.45 12741471
20100113 324.45 326.35 320.72 326.18 26865886
20100114 329.28 330.01 321.58 324.27 26414080
20100115 327.04 327.16 321.77 326.31 30072676
20100118 325.43 342.37 323.91 340.45 61023520
20100119 339.87 344.45 337.54 342.18 43270108
20100120 342.18 342.18 342.18 342.18 0
20100121 342.18 342.18 342.18 342.18 0
20100122 342.18 342.18 342.18 342.18 0
20100125 342.18 342.18 342.18 342.18 0
20100126 342.18 342.18 342.18 342.18 0
20100127 342.18 342.18 342.18 342.18 0
20100128 342.18 342.18 342.18 342.18 0
20100129 342.18 342.18 342.18 342.18 0
20100201 342.18 342.18 342.18 342.18 0
20100202 342.18 342.18 342.18 342.18 0
20100203 342.18 342.18 342.18 342.18 0
20100204 342.18 342.18 342.18 342.18 0
20100205 307.71 307.71 301.36 302.96 24269816
20100208 305.21 305.95 298.28 301.82 19709682
20100209 301.70 303.84 298.76 302.64 31090540
20100210 303.28 311.46 301.16 306.85 36005888
20100211 308.87 314.45 306.17 307.71 18876176
20100215 307.52 311.89 304.73 310.75 12469868
20100216 309.06 312.47 306.17 309.33 18630020
20100217 311.56 319.83 310.97 318.87 32193052
20100218 320.59 325.43 317.87 324.22 25977334
20100219 321.58 327.35 318.90 326.18 19074036
20100222 327.54 331.15 325.43 326.70 17241364
20100223 324.47 329.06 323.95 327.54 16807214
20100224 325.43 329.28 324.95 327.45 14555450
20100225 327.54 328.12 323.89 325.63 15155781
20100226 325.43 334.04 323.50 328.28 24280720
20100302 331.97 338.14 328.51 336.01 20031660
20100303 335.55 342.95 335.55 342.11 28946276
20100304 341.79 344.11 337.58 342.98 35091368
20100305 343.83 345.65 341.02 343.53 27133336
20100308 348.53 348.53 341.39 343.57 19144144
20100309 341.79 349.50 341.79 348.76 32191494
20100310 348.92 350.44 333.11 349.39 38846036
20100311 349.69 353.35 347.21 351.80 20111116
20100312 351.81 352.46 343.98 346.85 19402766
20100315 342.76 350.46 342.76 349.02 19507668
20100316 347.57 348.51 339.68 347.49 27098542
20100317 347.49 351.38 346.24 348.09 12450134
20100318 349.00 349.00 344.78 346.78 9092742
20100319 349.46 351.38 346.16 350.43 16461867
20100322 346.99 357.20 346.22 353.75 39742380
20100323 353.35 363.94 353.35 362.78 26366302
20100325 362.01 371.64 360.13 370.90 60491220
20100326 371.83 378.50 368.39 375.77 29997894
20100329 313.65 383.19 313.65 378.39 34344068
20100330 378.38 379.32 366.13 367.18 24329536
20100331 365.86 374.13 365.33 372.32 17724328
20100401 375.49 375.49 370.89 373.42 19238660
20100405 377.19 377.34 370.56 375.20 18497594
20100406 375.49 375.49 370.76 372.20 11480567
20100407 373.57 375.10 370.87 371.98 13964465
20100408 371.62 371.62 364.67 366.40 16199611
20100409 364.04 376.84 364.04 375.37 16118597
20100412 373.32 378.94 373.32 376.30 11867978
20100413 375.49 377.98 371.83 377.90 16446287
20100415 376.46 380.29 374.38 376.85 24790172
20100416 374.53 380.19 370.87 378.24 13586402
20100419 375.49 377.19 370.87 372.43 15893213
20100420 371.45 376.83 371.45 374.44 14123377
20100421 375.30 377.42 372.60 373.76 10241993
20100422 373.34 379.34 367.41 372.44 17903494
20100423 372.60 376.85 371.38 375.84 13806073
20100426 376.98 384.52 376.98 383.12 20508394
20100427 383.00 384.35 378.92 381.18 11644152
20100428 377.03 382.57 377.03 378.99 14830688
20100429 379.71 384.16 374.81 382.38 24398606
20100430 384.74 387.05 381.85 385.21 18460722
20100503 382.23 382.23 377.82 379.31 13001130
20100504 382.19 382.19 372.06 372.99 11915236
20100505 372.03 372.35 362.03 369.01 20809598
20100506 366.83 368.95 361.44 365.00 13661184
20100507 360.28 361.05 353.54 355.86 25409718
20100510 358.79 373.18 352.39 372.45 16686731
20100511 373.18 376.46 368.42 375.17 18084216
20100512 375.30 381.46 375.30 380.29 17840656
20100513 381.50 384.16 375.53 378.45 16545477
20100514 378.19 379.92 374.00 375.83 12203977
20100517 373.95 374.88 368.66 371.42 17146848
20100518 369.33 370.68 363.98 365.06 15894771
20100519 361.82 363.55 354.62 359.81 23603010
20100520 360.86 361.32 353.60 356.42 8799846
20100521 350.46 356.24 346.82 351.72 14277614
20100524 353.39 359.61 348.74 351.34 12491679
20100525 348.88 350.46 343.72 347.33 14370053
20100526 349.07 356.86 348.98 351.95 18179252
20100527 349.50 367.21 348.73 365.21 29366922
20100528 365.21 368.56 363.02 365.25 15265877
20100531 365.09 365.59 359.12 363.64 11383454
20100601 363.88 363.94 353.93 357.22 14755387
20100602 355.85 358.69 352.00 356.82 24541938
20100603 358.95 367.79 358.95 366.94 17648508
20100604 367.02 367.75 362.03 363.11 13227553
20100607 359.51 364.87 348.22 361.37 24976608
20100608 362.01 365.29 356.81 358.68 14725267
20100609 358.16 365.02 356.53 362.19 15039973
20100610 364.51 372.47 361.04 371.34 21957042
20100611 372.30 377.90 372.30 377.19 27903484
20100614 377.19 382.75 377.19 382.39 19321290
20100615 382.75 383.72 378.48 380.60 11766461
20100616 382.75 385.66 381.40 382.95 23437460
20100617 384.30 387.40 381.40 386.84 20610786
20100618 386.04 387.20 383.40 385.98 12645733
20100621 387.90 389.53 385.67 387.37 18322304
20100622 386.62 387.59 384.19 385.08 10997098
20100623 384.63 388.31 382.85 387.35 10949625
20100624 387.02 388.95 383.72 387.90 22772330
20100625 383.75 386.04 375.97 377.45 18666480
20100628 378.31 380.62 372.72 378.04 13748952
20100629 375.98 377.67 367.46 369.07 20513776
20100630 367.24 375.75 364.14 371.90 22620110
20100701 370.54 373.97 367.24 369.65 14921831
20100702 369.65 372.74 368.20 370.70 10610094
20100705 368.41 373.83 367.83 371.16 6656980
20100706 371.12 381.73 370.15 380.62 16119995
20100707 381.56 381.59 374.23 375.44 10233926
20100708 379.84 381.75 376.40 377.07 8676107
20100709 378.87 389.91 377.92 388.13 40508968
20100712 389.34 398.45 388.95 397.18 38362904
20100713 397.67 403.10 394.84 401.65 16143731
20100714 403.10 409.09 401.79 404.32 27239902
20100715 405.03 405.03 398.25 399.72 8355668
20100716 400.00 400.38 393.64 395.14 12161721
20100719 395.73 400.00 391.86 396.87 22614950
20100720 396.87 404.78 394.57 396.20 17245918
20100721 397.30 400.14 392.44 394.00 11976991
20100722 393.41 399.80 392.44 398.69 14383122
20100723 400.97 400.97 392.61 395.07 17858416
20100726 396.31 399.18 394.21 397.65 7833987
20100727 397.90 402.71 396.31 400.54 17146328
20100728 401.55 405.03 399.21 404.28 16953342
20100729 405.21 409.88 403.73 407.09 29065526
20100730 406.53 414.14 403.10 412.19 30185258
20100802 412.79 415.67 411.11 414.02 21319260
20100803 414.72 415.50 409.25 411.32 20925032
20100804 409.88 412.59 405.27 409.84 19007558
20100805 400.19 412.28 400.19 407.02 18976598
20100806 405.66 408.91 403.38 405.17 14087967
20100809 405.03 407.73 401.42 403.48 6755021
20100810 404.15 407.40 401.11 406.03 18955958
20100811 407.17 409.50 402.70 404.94 18924482
20100812 402.50 403.64 396.90 401.77 12821175
20100813 399.52 407.24 398.88 404.56 13544614
20100816 402.79 412.19 401.24 403.87 9270545
20100817 408.52 413.95 403.31 411.05 25970014
20100818 412.79 426.16 412.79 424.79 50109240
20100819 423.45 434.01 423.45 432.20 26785302
20100820 428.59 434.07 427.36 432.42 10833524
20100823 428.84 431.78 423.06 425.69 10571393
20100824 425.69 430.23 418.62 428.03 13777332
20100825 426.55 429.26 422.20 424.85 13662779
20100826 422.21 429.04 419.86 422.16 26300772
20100827 422.48 424.40 411.94 414.56 14900159
20100830 418.60 422.03 410.19 413.12 8870641
20100831 411.82 414.72 409.36 413.61 12113216
20100901 413.86 417.63 410.85 416.52 12404759
20100902 418.56 425.37 418.56 423.92 14951759
20100903 425.19 426.35 420.20 425.18 10472320
20100906 425.96 430.17 423.47 427.19 12314974
20100907 429.45 429.45 422.97 426.18 10845908
20100908 424.03 426.33 420.79 422.40 12860907
20100909 425.38 436.04 423.08 435.04 33577992
20100913 436.06 444.76 435.65 442.33 18827988
20100914 443.02 455.42 443.02 452.36 42179792
20100915 453.29 462.01 452.72 460.35 32898928
20100916 460.40 468.02 456.46 464.20 32939692
20100917 464.20 470.15 462.59 465.23 27738878
20100920 465.73 478.67 464.39 474.07 19472994
20100921 475.79 483.44 475.79 478.82 42196820
20100922 478.68 482.55 474.86 480.94 32313262
20100923 478.98 480.97 475.41 477.49 15970353
20100924 466.69 484.88 466.69 483.57 36004760
20100927 484.49 486.58 471.64 472.56 21513794
20100928 472.48 477.07 469.26 474.88 24334794
20100929 479.45 479.45 470.19 473.42 20118518
20100930 470.93 484.30 470.29 482.43 47678340
20101001 482.94 485.27 477.20 484.64 22871920
20101004 484.64 488.87 481.24 483.33 18034890
20101005 480.89 486.37 472.37 474.38 22183568
20101006 475.77 480.62 474.80 476.11 10603386
20101007 476.16 478.68 470.26 471.61 11626624
20101008 471.92 474.41 463.17 466.23 19229956
20101011 473.02 473.02 458.65 462.88 25568046
20101012 464.73 465.11 453.40 461.29 20149478
20101013 462.20 474.80 458.72 473.11 26539682
20101014 473.83 475.96 467.06 469.83 9942383
20101015 469.84 473.40 461.23 462.45 15127201
20101018 492.22 492.22 456.00 464.81 21349704
20101019 469.57 469.57 457.08 459.08 21477158
20101020 459.10 459.69 451.18 452.62 12720038
20101021 451.56 460.23 448.96 458.35 18827472
20101022 461.24 461.24 449.32 450.90 16705660
20101025 452.71 458.81 445.54 446.64 22264582
20101026 447.28 450.77 443.99 446.00 13079694
20101027 446.89 446.89 434.18 436.88 21208320
20101028 437.30 448.80 434.30 439.28 54359056
20101029 441.86 445.34 433.52 441.84 20981794
20101101 445.34 458.52 442.83 455.27 26148034
20101102 458.33 462.59 454.07 455.49 14347518
20101103 457.55 459.67 455.63 457.80 9134836
20101104 463.17 466.08 458.82 463.02 12533760
20101105 465.11 466.47 462.20 462.94 1011370
20101108 463.83 465.11 450.66 452.59 10979037
20101109 453.48 466.43 451.61 464.82 17693810
20101110 465.11 468.95 461.89 464.31 11524971
20101111 462.22 466.93 452.76 456.06 8679719
20101112 454.45 461.04 446.70 448.62 15999766
20101115 448.64 463.56 448.45 462.37 29432406
20101116 465.05 465.05 450.58 459.80 23606194
20101118 468.79 468.79 449.37 453.55 21454970
20101119 454.45 458.14 444.18 446.43 15160741
20101122 449.80 463.36 446.89 461.22 14218000
20101123 458.33 461.24 447.18 459.65 14726781
20101124 456.20 460.05 443.78 447.94 10651890
20101125 450.58 457.11 444.23 450.20 29267284
20101126 450.77 453.48 441.08 445.33 19529756
20101129 445.73 449.20 442.83 445.33 15246398
20101130 445.15 452.33 437.69 442.90 22256842
20101201 443.51 460.27 441.86 458.73 20744948
20101202 460.85 465.11 456.02 463.51 19012718
20101203 464.14 465.11 459.69 464.27 10221026
20101206 468.99 469.96 460.32 461.87 12078128
20101207 461.24 463.17 451.26 455.74 22180988
20101208 453.48 453.48 438.99 441.94 30300326
20101209 440.53 442.71 430.09 432.55 47172656
20101210 426.35 432.60 420.60 430.68 53203208
20101213 434.69 435.07 422.75 433.91 20412124
20101214 435.46 441.06 428.68 433.77 15278907
20101215 432.17 432.17 416.66 419.16 28922594
20101216 419.18 430.15 416.66 426.51 25178462
20101220 426.31 426.31 416.94 421.02 13316024
20101221 421.12 430.04 420.91 429.09 15932685
20101222 432.75 434.10 420.55 422.24 19358442
20101223 422.48 427.13 421.30 424.60 8419137
20101224 424.22 431.15 421.51 429.92 9072915
20101227 430.03 432.17 425.79 429.01 9728241
20101228 430.98 439.67 429.29 437.23 12061616
20101229 437.21 452.86 436.73 451.12 20823380
20101230 452.75 454.14 443.42 446.80 18710856
20101231 446.70 458.33 444.19 454.71 21282108
20110103 459.30 465.04 455.50 463.27 13927490
20110104 462.50 462.79 452.13 454.56 21372926
20110105 455.36 455.36 445.25 447.32 20190758
20110106 448.83 454.00 447.48 451.11 14022435
20110107 450.81 450.81 438.17 439.81 20506036
20110110 437.21 439.92 414.34 417.10 51783160
20110111 420.54 429.98 411.82 416.00 31366392
20110112 420.34 429.07 408.25 427.38 25555662
20110113 428.10 429.72 412.09 415.31 24474114
20110114 416.66 427.90 393.41 397.20 33002128
20110117 399.22 405.62 397.39 400.79 31684768
20110118 404.41 410.07 396.63 408.78 21723808
20110119 409.23 409.70 399.80 402.22 23199582
20110120 401.01 413.64 396.49 410.37 24867310
20110121 407.75 411.76 402.34 405.84 21408014
20110124 406.00 417.44 401.74 416.39 32957236
20110125 416.90 421.48 401.18 403.93 36405180
20110127 406.97 406.97 395.54 397.46 48879600
20110128 398.25 404.91 395.74 398.11 45920312
20110131 395.87 399.89 386.86 396.76 28684716
20110201 402.50 402.50 390.52 395.27 22062308
20110202 397.57 399.90 388.79 391.45 25186202
20110203 391.47 401.50 389.53 399.41 14953823
20110204 397.48 404.07 388.56 391.03 23873486
20110207 396.31 399.22 391.51 395.12 22083464
20110208 399.20 399.21 384.71 388.15 18565342
20110209 387.21 394.38 383.99 391.91 18982274
20110210 390.69 397.09 387.59 390.66 29761618
20110211 386.62 399.22 386.62 399.09 26067022
20110214 397.31 408.95 397.31 408.03 15279423
20110215 408.91 412.40 402.19 408.33 19607156
20110216 409.69 411.24 404.08 405.97 11740661
20110217 406.97 425.19 406.00 423.56 30456676
20110218 423.25 434.71 419.62 421.72 51001412
20110221 419.57 427.90 413.27 426.68 14449171
20110222 424.41 424.74 411.90 414.42 14954856
20110223 411.86 417.24 407.01 409.71 15774787
20110224 404.45 410.57 396.46 399.05 25871456
20110225 404.45 404.45 391.08 395.76 16279440
20110228 400.00 411.03 394.38 397.72 28331768
20110301 402.09 416.66 399.03 414.53 26446286
20110303 413.74 430.67 412.80 425.02 32685818
20110304 428.29 432.73 427.61 429.89 25425628
20110307 427.13 427.13 416.84 421.15 16583883
20110308 418.21 429.94 417.92 427.61 23182554
20110309 428.29 433.85 425.38 427.52 23328068
20110310 424.80 429.26 422.93 427.98 19273300
20110311 422.87 429.65 421.51 423.71 16908966
20110314 420.93 430.03 420.93 429.21 16876974
20110315 420.54 427.84 412.79 423.38 35606920
20110316 425.58 427.32 422.21 423.20 14977560
20110317 420.58 432.75 419.79 422.77 43242764
20110318 422.48 425.62 415.13 416.53 12440879
20110321 420.58 422.22 415.97 417.53 15890888
20110322 418.43 421.12 415.12 416.97 12165333
20110323 416.66 422.84 415.70 419.41 12015691
20110324 422.28 426.14 420.25 424.96 11387713
20110325 427.71 440.89 426.35 438.96 22965832
20110328 438.95 448.06 438.95 445.10 28200186
20110329 447.67 450.34 442.76 446.73 27911224
20110330 448.64 458.14 446.89 453.77 28631566
20110331 455.42 464.32 446.72 454.62 48844512
20110401 456.00 458.33 450.19 452.27 11272644
20110404 453.48 466.08 453.48 465.27 16311433
20110405 465.11 467.04 458.94 464.29 21704716
20110406 463.37 464.14 455.62 460.45 16692244
20110407 460.27 460.85 453.41 456.34 16919802
20110408 456.20 462.20 454.47 455.89 19917792
20110411 450.62 453.01 443.52 444.97 28916918
20110413 441.75 461.94 440.89 459.09 23307428
20110415 460.27 463.56 454.26 457.96 22164476
20110418 461.00 465.08 446.58 448.02 26711512
20110419 453.48 457.13 450.47 454.94 19253176
20110420 457.47 462.98 455.03 459.68 16894002
20110421 461.62 468.39 461.62 467.18 41809816
20110425 469.57 473.07 462.40 463.37 16312981
20110426 462.51 464.70 453.58 457.33 16310401
20110427 460.46 461.04 450.83 456.05 18440984
20110428 457.97 459.10 451.55 453.05 34533116
20110429 450.58 453.43 442.05 444.87 24027254
20110502 446.89 448.77 438.37 443.82 18261932
20110503 443.51 444.89 430.65 433.26 27709982
20110504 434.88 442.85 427.86 438.26 34083676
20110505 437.18 440.85 428.29 430.32 24121684
20110506 431.20 449.61 431.20 445.20 27801314
20110509 446.12 448.64 435.73 441.63 10057969
20110510 441.47 441.47 431.22 435.34 16830018
20110511 437.98 439.71 430.42 438.18 12669986
20110512 436.04 438.93 433.14 434.14 12227769
20110513 432.55 443.79 431.36 436.25 15023484
20110516 435.07 439.16 433.39 436.63 16178303
20110517 436.43 440.68 434.30 436.52 15768595
20110518 437.61 441.41 434.69 439.40 17893504
20110519 440.02 442.63 437.53 440.65 19379082
20110520 439.92 449.61 437.09 448.77 30737898
20110523 444.76 445.50 435.26 438.89 25919960
20110524 436.82 444.28 435.69 437.07 11616303
20110525 436.04 439.34 435.14 436.96 10726195
20110526 437.01 441.27 434.10 438.79 25670730
20110527 438.93 448.06 438.47 446.44 15044124
20110530 446.51 451.08 445.22 447.21 10125565
20110531 450.56 466.80 448.64 465.02 45657668
20110601 463.17 466.47 460.22 464.76 16954890
20110602 459.56 461.84 457.60 460.59 17225142
20110603 460.52 462.65 458.28 459.89 15343920
20110606 457.66 466.38 457.66 464.68 14970853
20110607 461.52 466.52 461.27 463.75 10411543
20110608 459.79 462.87 458.23 459.60 13168037
20110609 459.50 463.38 456.92 461.07 8275632
20110610 462.09 463.36 454.71 461.01 11201748
20110613 459.19 464.43 457.44 462.99 10037963
20110614 464.04 467.94 461.60 464.92 15928631
20110615 464.43 467.51 461.89 463.03 18035332
20110616 461.31 462.87 456.25 457.21 10793834
20110617 458.67 461.72 455.39 458.44 18209054
20110620 457.05 460.81 443.35 448.63 20018532
20110621 449.21 457.41 449.21 453.81 13013276
20110622 455.15 458.15 451.24 453.25 7921013
20110623 452.53 456.52 450.77 455.41 10591415
20110624 458.38 466.37 456.93 465.05 21235100
20110627 465.02 474.55 463.00 471.49 26278680
20110628 474.07 474.19 469.22 472.83 15621670
20110629 475.16 487.65 475.16 485.72 26269454
20110630 487.65 492.72 483.19 490.88 34387252
20110701 495.65 497.14 483.55 488.09 17045270
20110704 494.68 496.04 490.27 494.13 18349980
20110705 492.14 498.00 490.68 495.88 13627709
20110706 494.68 499.56 490.78 496.69 15098966
20110707 496.84 502.47 494.51 500.69 18932640
20110708 500.73 504.10 498.33 499.39 19331330
20110711 499.36 500.36 490.79 492.60 10178376
20110712 489.80 489.80 480.08 483.90 18860384
20110713 485.90 493.50 483.56 491.69 9533708
20110714 492.82 500.82 486.68 493.65 2396751
20110715 494.14 498.04 490.78 496.58 1406688
20110718 499.51 506.29 495.65 502.53 1591070
20110719 504.92 506.39 496.00 498.43 4369292
20110720 503.85 503.85 489.80 490.87 1898235
20110721 492.53 492.63 482.48 484.24 3300414
20110722 487.85 494.73 486.73 489.36 3237177
20110725 489.36 494.19 485.07 492.92 3425863
20110726 493.07 497.80 483.21 486.04 2711193
20110727 487.21 491.70 480.04 489.85 2834490
20110728 487.36 487.36 472.82 475.46 5487776
20110729 477.99 477.99 469.41 474.97 3072269
20110801 481.46 483.90 472.72 476.14 2257158
20110802 476.04 476.04 468.33 471.11 2031781
20110803 467.07 477.51 464.43 470.33 2134374
20110804 472.33 477.02 463.46 464.87 1875174
20110805 453.70 464.24 445.99 461.55 3234614
20110808 451.75 468.33 446.92 450.87 4415618
20110809 439.06 462.04 438.92 453.16 4602766
20110810 482.77 482.77 461.89 468.24 3348584
20110811 467.07 472.92 463.46 468.29 2154667
20110812 473.31 474.19 452.82 456.67 2924374
20110816 466.77 466.77 443.60 445.36 3131714
20110817 444.97 460.97 444.82 456.14 3212271
20110818 456.92 463.31 447.41 451.16 5864635
20110819 443.94 452.24 439.06 449.65 4591800
20110822 448.87 452.67 439.75 442.04 3051361
20110823 446.28 451.26 434.48 448.23 4136740
20110824 446.87 451.16 441.50 444.92 3264952
20110825 448.23 448.23 429.99 432.87 5944680
20110826 433.21 439.60 425.55 428.28 2183980
20110829 433.70 446.82 432.38 445.36 2972238
20110830 450.72 463.46 447.65 463.46 3994175
20110902 472.24 472.24 456.63 461.31 3892299
20110905 458.38 462.48 451.41 458.82 3023586
20110906 457.21 464.82 448.82 461.31 4576324
20110907 464.43 478.04 461.36 476.24 3778431
20110908 477.80 477.80 467.50 471.94 2091840
20110909 472.14 473.90 459.26 461.75 2647136
20110912 455.65 459.75 451.26 457.94 1789800
20110913 459.55 464.24 452.72 456.33 1838585
20110914 456.04 471.36 449.84 467.26 1985455
20110915 474.09 476.19 460.14 472.87 2238505
20110916 474.43 478.09 464.72 471.94 2804870
20110919 470.19 475.16 465.50 472.97 2149543
20110920 473.21 481.26 471.26 479.41 3032502
20110921 480.77 485.56 476.53 482.48 3303078
20110922 476.04 477.12 454.19 460.82 2611162
20110923 457.16 458.58 441.50 445.31 8432750
20110926 444.92 446.53 428.77 439.16 7119227
20110927 446.87 450.67 443.06 446.33 4105480
20110928 451.16 454.04 440.77 446.87 3900703
20110929 446.43 463.26 441.65 459.16 8335794
20110930 454.53 463.26 453.11 456.28 4875700
20111003 448.97 453.60 439.79 444.97 4646940
20111004 441.50 444.92 429.79 437.99 3833879
20111005 438.04 445.16 425.94 428.04 4236669
20111007 441.70 448.82 435.36 439.06 4839315
20111010 441.01 446.87 439.11 443.65 6181639
20111011 449.50 453.60 444.09 446.38 2558994
20111012 450.72 458.48 442.43 455.80 4595489
20111013 463.46 464.63 456.24 459.21 3006367
20111014 457.60 464.82 454.04 462.38 1709037
20111017 465.02 468.82 460.87 466.43 1815935
20111018 462.38 469.70 460.53 466.53 2077697
20111019 471.21 482.58 467.65 479.90 4452720
20111020 476.14 480.43 468.92 477.65 2909103
20111021 478.14 479.85 471.55 475.16 2347350
20111024 480.77 484.92 471.21 472.58 2496372
20111025 475.99 478.82 437.65 456.63 21172068
20111026 460.53 463.36 458.58 460.53 511430
20111028 474.19 482.48 468.09 470.92 4621932
20111031 471.26 479.80 465.55 478.09 3292829
20111101 473.31 481.02 468.33 470.58 3407619
20111102 467.07 476.14 465.89 471.36 2590869
20111103 469.31 473.07 460.63 470.14 2691822
20111104 474.87 476.04 468.63 471.26 1743166
20111108 471.26 475.51 466.87 472.48 2150465
20111109 473.21 473.90 463.75 465.65 2204785
20111111 464.09 466.77 451.36 452.77 2359854
20111114 458.48 468.19 457.55 459.94 3133251
20111115 459.26 466.19 458.48 460.77 2983512
20111116 458.58 460.53 449.11 454.38 1823724
20111117 451.89 458.58 445.50 448.19 2761414
20111118 444.14 450.38 439.16 447.16 3003087
20111121 444.92 444.92 429.31 433.84 2611982
20111122 436.14 438.58 429.31 433.26 3899268
20111123 431.01 431.01 404.13 415.74 6550607
20111124 418.38 424.43 401.30 419.21 7401077
20111125 417.35 424.33 408.87 420.43 4844337
20111128 425.40 434.14 423.55 430.14 2790726
20111129 433.21 434.72 421.70 424.62 3800057
20111130 418.77 438.72 418.77 431.75 7229302
20111201 447.80 455.65 438.53 442.48 3569145
20111202 444.09 456.53 442.14 454.67 2879176
20111205 452.43 456.09 446.87 451.11 2242810
20111206 451.11 451.11 451.11 451.11 0
20111207 458.58 459.46 450.87 455.75 2862777
20111208 455.65 456.33 440.14 442.72 3217396
20111209 436.14 440.23 429.79 432.97 3486435
20111212 437.21 439.99 415.94 421.55 3092870
20111213 417.60 434.57 415.65 427.75 3824347
20111214 428.33 432.97 419.79 423.79 6227965
20111215 418.57 425.40 416.62 420.87 6907890
20111216 423.55 429.79 400.04 405.21 7539439
20111219 402.04 402.96 390.52 396.13 8286701
20111220 396.13 411.35 394.18 404.13 5120243
20111221 415.65 428.72 407.65 424.87 3840029
20111222 421.01 433.99 418.38 432.09 3478543
20111223 433.40 435.65 425.40 426.92 1756490
20111226 428.33 434.57 426.43 432.92 1169524
20111227 429.60 432.82 425.11 429.01 1612695
20111228 431.75 432.23 422.53 429.11 1964752
20111229 425.06 431.26 415.65 419.16 2800668
20111230 423.26 423.45 411.84 416.48 1966904
20120102 418.48 419.35 409.30 416.48 1801176
20120103 420.92 430.18 419.55 428.48 1762434
20120104 431.16 434.14 420.38 432.53 2496372
20120105 433.21 435.84 429.60 432.87 1732405
20120106 430.28 446.04 428.28 442.28 2038135
20120109 440.92 445.99 435.16 444.62 2168606
20120110 448.82 451.06 444.92 448.53 2301537
20120111 449.31 452.72 443.94 451.41 1977768
20120112 450.48 457.70 449.99 455.31 2043465
20120113 458.58 461.55 449.84 458.19 1891368
20120116 455.45 456.48 447.11 449.31 1635551
20120117 452.63 457.60 451.75 457.02 1876097
20120118 461.41 473.60 458.19 470.19 5159702
20120119 474.19 478.33 468.63 474.97 4315382
20120120 478.09 481.46 468.77 478.63 3687112
20120123 474.19 475.90 469.21 472.24 1930315
20120124 473.46 481.12 468.87 476.92 3859707
20120125 478.33 481.02 473.94 478.29 3796982
20120126 478.29 478.29 478.29 478.29 0
20120127 491.65 491.75 467.99 472.43 3812048
20120130 471.21 471.26 461.50 467.41 2555817
20120131 471.75 482.97 468.19 480.14 2729744
20120201 482.48 487.56 469.65 485.07 3079956
20120202 486.87 487.85 479.36 485.80 5852643
20120203 485.41 495.65 483.21 493.95 3821580
20120206 497.60 503.46 487.85 495.36 4468196
20120207 501.51 502.87 495.65 496.92 3094099
20120208 498.29 505.22 490.53 496.09 3551517
20120209 493.41 513.17 493.36 509.85 4448312
20120210 510.09 512.87 501.51 504.92 2950407
20120213 506.04 512.24 503.36 509.26 3744507
20120214 509.80 511.07 502.53 505.31 3360371
20120215 507.85 521.90 504.68 520.09 4965482
20120216 518.09 524.78 510.53 513.66 2081591
20120217 518.34 520.05 507.46 515.46 3643451
20120220 515.46 515.46 515.46 515.46 0
20120221 513.22 520.53 507.85 519.12 3800057
20120222 517.12 525.80 513.85 518.53 3567403
20120223 514.39 522.92 514.39 520.19 4380361
20120224 514.39 522.39 502.82 511.90 4197005
20120227 514.09 518.53 499.70 503.07 3925711
20120228 506.63 520.44 500.73 517.61 3792370
20120229 520.92 526.78 500.87 504.53 5121575
20120301 504.43 509.61 493.02 501.51 3125564
20120302 501.51 512.24 495.41 506.14 2079644
20120305 507.36 508.29 493.26 498.53 2575393
20120306 497.41 508.34 491.02 495.07 2971418
20120307 494.53 505.41 485.46 503.12 1941589
20120308 501.51 501.51 501.51 501.51 0
20120309 509.31 514.19 507.02 510.48 2386707
20120312 521.02 521.51 504.43 506.34 2874154
20120313 510.29 514.68 507.70 511.65 2838794
20120314 515.27 517.12 508.78 515.36 3003190
20120315 515.17 517.12 496.68 498.39 3827730
20120316 497.60 512.14 492.73 495.51 3282375
20120319 497.65 497.65 483.07 486.73 3920176
20120320 483.95 498.43 481.02 493.12 1620382
20120321 490.78 505.26 490.78 503.12 3080161
20120322 501.41 509.70 487.95 491.99 2890245
20120323 497.12 506.14 488.77 501.46 2061810
20120326 501.02 503.95 493.36 499.21 2519433
20120327 502.48 509.12 499.56 506.24 3038139
20120328 505.90 505.90 497.65 500.97 2228973
20120329 495.65 501.61 492.73 497.70 4157238
20120330 499.56 511.12 497.36 507.22 2865852
20120402 505.41 517.07 503.56 515.51 1417142
20120403 520.05 523.36 515.17 517.31 3310663
20120404 512.48 516.14 511.65 513.75 1069698
20120405 513.75 513.75 513.75 513.75 0
20120406 513.75 513.75 513.75 513.75 0
20120409 511.02 513.51 507.36 509.07 1290464
20120410 510.68 513.22 503.31 512.09 1494831
20120411 509.17 518.05 504.53 513.66 1912276
20120412 512.24 521.51 511.56 517.51 3101171
20120413 523.36 524.68 511.17 516.48 2519535
20120416 516.05 518.09 511.36 516.87 4457332
20120417 519.07 522.88 508.44 517.36 4013956
20120418 520.05 526.78 520.05 524.58 3074729
20120419 526.88 542.10 524.14 540.58 4193520
20120420 538.83 544.44 533.17 537.71 4029124
20120423 538.54 542.49 530.10 532.10 2161944
20120424 532.83 533.22 526.29 528.68 2244654
20120425 530.78 536.14 524.92 533.36 2761619
20120426 531.75 536.58 525.90 527.36 2392856
20120427 528.83 532.73 521.22 528.00 1165527
20120430 530.58 535.66 527.22 529.32 1547306
20120501 529.36 529.36 529.36 529.36 0
20120502 527.56 537.61 527.56 536.54 2300409
20120503 532.24 544.44 532.19 540.58 3514005
20120504 537.80 540.24 521.66 524.44 3164818
20120507 518.97 521.56 503.85 519.31 4282175
20120508 519.95 523.36 500.78 502.82 2890962
20120509 501.21 509.90 493.12 500.19 3849458
20120510 498.63 510.19 497.60 504.92 3096252
20120511 500.78 507.36 495.85 498.14 2062630
20120514 498.34 499.36 482.04 488.38 2827418
20120515 483.95 492.19 483.95 486.97 2054739
20120516 481.99 486.58 474.19 483.16 4345821
20120517 484.92 494.19 482.97 485.70 2976952
20120518 477.90 491.65 477.12 488.38 2463473
20120521 488.09 495.51 481.95 485.36 2188694
20120522 491.56 492.73 475.12 477.36 2843304
20120523 478.09 480.92 470.48 475.36 3252960
20120524 481.02 490.48 473.21 487.56 2956659
20120525 487.65 490.92 483.55 487.85 2868312
20120528 489.02 498.19 487.85 496.39 3127716
20120529 497.75 499.51 489.90 492.68 2709041
20120530 487.90 493.12 484.48 488.48 2605115
20120531 483.95 496.53 483.31 493.90 4878262
20120601 491.75 494.82 478.09 478.48 3000013
20120604 476.14 486.38 473.26 483.60 2910948
20120605 487.85 492.63 486.34 489.31 2744298
20120606 492.58 510.29 491.26 507.26 6429155
20120607 511.46 526.39 510.29 524.73 5073405
20120608 527.75 529.56 518.05 526.00 4950928
20120611 527.95 535.56 525.31 528.78 3349302
20120612 525.70 537.46 524.88 536.24 2883480
20120613 537.61 538.97 526.68 528.58 2066320
20120614 526.88 534.10 519.70 521.41 2214420
20120615 522.00 536.34 521.95 534.24 2544850
20120618 538.58 538.58 516.68 521.95 2879278
20120619 521.80 525.90 513.51 523.41 3038959
20120620 523.95 527.36 515.70 521.22 2442974
20120621 520.05 531.46 518.39 529.71 2729437
20120622 522.09 531.85 522.09 531.12 1580615
20120625 532.14 535.17 522.00 523.66 1633398
20120626 524.92 534.68 523.27 530.24 1499648
20120627 532.73 541.22 532.73 535.66 3058638
20120628 537.82 543.48 534.23 539.39 3086847
20120629 542.93 555.52 542.89 554.19 3218126
20120702 554.64 565.45 550.70 564.42 2084913
20120703 566.34 570.37 562.21 566.29 2152434
20120704 567.13 571.21 566.09 568.40 3256565
20120705 568.31 575.29 565.90 574.40 2130673
20120706 572.44 579.22 568.90 571.85 4001736
20120709 570.32 572.09 559.65 568.55 1947532
20120710 570.37 582.47 567.91 578.88 3442857
20120711 577.16 583.94 575.39 577.25 3126709
20120712 574.21 581.09 566.04 570.47 1927907
20120713 575.29 581.58 572.78 577.30 2417230
20120716 578.24 582.86 571.40 572.98 3266733
20120717 577.25 578.98 568.99 573.57 2170840
20120718 574.99 578.93 570.47 577.25 1809440
20120719 578.83 580.99 575.83 579.61 1220360
20120720 579.22 579.22 571.35 572.93 1059794
20120723 567.81 570.37 561.57 563.49 1549321
20120724 563.04 567.86 560.73 564.52 1348691
20120725 564.91 571.16 564.18 566.49 2241106
20120726 568.40 569.14 553.65 556.41 4501025
20120727 562.50 578.93 555.28 574.89 3414385
20120730 577.35 582.07 574.30 577.50 2152231
20120731 580.21 580.21 570.22 577.99 2133215
20120801 575.83 578.58 568.01 576.76 2000919
20120802 576.76 579.42 567.72 572.83 1750359
20120803 571.35 579.22 570.13 578.43 2529799
20120806 583.30 592.01 583.16 590.28 3134234
20120807 592.01 592.30 587.09 590.14 2854489
20120808 590.04 592.01 584.83 588.96 2047187
20120809 591.02 596.92 588.56 594.61 2509868
20120810 590.04 596.82 589.69 592.15 3845644
20120813 590.04 599.38 590.04 597.37 2140943
20120814 596.97 598.89 593.24 598.05 2853676
20120815 598.05 598.05 598.05 598.05 0
20120816 597.91 598.05 587.92 590.09 2070168
20120817 588.66 592.25 581.98 585.22 1953939
20120820 585.22 585.22 585.22 585.22 0
20120821 585.12 588.56 578.43 586.50 2120402
20120822 584.53 590.48 581.53 586.99 2435636
20120823 589.45 594.51 585.37 587.78 2395977
20120824 583.65 590.43 583.40 586.40 1705311
20120827 585.12 588.96 582.22 584.48 1028678
20120828 583.06 584.68 576.76 579.57 2261444
20120829 579.47 585.91 576.52 578.78 1710802
20120830 576.27 592.01 576.27 586.01 5774975
20120831 580.55 590.04 579.47 585.47 3179383
20120903 587.63 587.88 578.24 580.65 1890790
20120904 580.75 582.52 577.45 580.30 1467462
20120905 578.24 586.11 577.60 582.27 3090915
20120906 580.30 583.65 576.37 578.39 1295813
20120907 584.38 585.12 575.98 580.60 2848490
20120910 581.68 587.09 579.57 581.34 1534170
20120911 578.98 587.09 573.67 584.53 1604436
20120912 585.37 590.04 584.04 589.25 1624672
20120913 591.02 591.51 583.70 589.25 864248
20120914 596.53 604.54 590.97 602.58 6551567
20120917 608.72 609.66 595.45 598.20 5360697
20120918 598.20 601.84 593.83 595.40 2552069
20120919 595.40 595.40 595.40 595.40 0
20120920 592.01 599.87 591.02 596.82 2667078
20120921 598.59 618.56 595.05 614.77 6000316
20120924 615.12 626.33 612.46 624.46 4467874
20120925 622.49 628.29 615.75 626.33 2970821
20120926 624.31 626.03 613.79 620.28 2727888
20120927 622.49 626.42 614.82 620.33 4032344
20120928 621.41 623.77 615.71 618.71 2798358
20121001 618.56 621.51 609.71 612.51 2047594
20121002 612.51 612.51 612.51 612.51 0
20121003 613.64 616.39 607.69 609.17 2804561
20121004 611.18 623.38 611.13 620.82 3216398
20121005 627.41 628.05 496.67 612.07 3799783
20121008 613.54 613.54 606.31 610.40 2361810
20121009 614.57 620.03 611.67 615.36 1095792
20121010 613.64 613.64 605.97 607.69 1091826
20121011 610.84 617.38 608.18 614.48 2494615
20121012 619.54 624.46 615.61 620.67 3942045
20121015 621.90 624.36 612.26 623.62 1924958
20121016 624.70 624.95 617.67 619.93 1849098
20121017 621.51 622.00 616.10 617.67 1635553
20121018 619.54 627.31 614.08 625.64 1428312
20121019 621.51 624.46 616.59 618.07 2302017
20121022 614.82 629.37 614.82 628.39 2095082
20121023 628.44 628.88 622.00 623.57 2118369
20121024 623.57 623.57 623.57 623.57 0
20121025 622.15 630.36 618.56 626.77 4324596
20121026 626.77 626.77 626.77 626.77 0
20121029 627.26 631.83 625.00 629.96 1401263
20121030 626.47 634.10 620.13 623.13 2245987
20121031 623.57 625.34 619.59 623.67 1904823
20121101 622.25 625.15 617.08 618.16 1794390
20121102 627.41 627.41 617.57 619.84 1381027
20121105 621.51 625.44 620.28 624.46 1022475
20121106 623.43 630.55 623.43 628.93 1850217
20121107 629.13 634.29 626.33 629.42 2084710
20121108 625.93 630.36 624.95 628.39 983223
20121109 627.65 632.33 624.46 628.74 1123756
20121112 626.67 642.95 626.67 640.49 2455058
20121113 640.49 640.49 640.49 640.49 0
20121114 640.49 640.49 640.49 640.49 0
20121115 636.26 636.65 628.39 635.52 2400350
20121116 632.33 637.83 629.52 631.59 3076780
20121119 629.13 637.14 628.83 636.01 1471327
20121120 638.32 645.01 637.49 642.99 2377775
20121121 644.27 654.45 638.91 652.68 3286969
20121122 655.73 660.01 652.98 657.99 2145824
20121123 658.39 661.43 648.11 658.63 1334556
20121126 661.83 662.52 649.14 650.91 1393433
20121127 653.86 672.45 653.86 669.20 4195248
20121128 669.20 669.20 669.20 669.20 0
20121129 666.25 692.07 664.19 688.23 6406153
20121130 689.36 693.79 678.15 692.26 3975805
20121203 688.38 689.51 672.64 675.55 2958110
20121204 672.74 678.54 669.74 673.78 2206431
20121205 677.56 683.46 675.59 681.10 2343811
20121206 684.25 686.90 669.50 683.22 2772122
20121207 683.71 686.41 676.58 681.59 2017596
20121210 678.54 684.94 678.20 681.50 2116131
20121211 683.71 687.40 674.91 679.38 3432078
20121212 679.77 684.45 677.07 682.33 1966751
20121213 682.33 684.45 677.56 679.58 1597318
20121214 678.59 682.87 673.97 677.32 2128741
20121217 676.48 676.48 662.42 665.27 3109117
20121218 666.69 670.87 658.63 664.73 3400148
20121219 663.35 677.81 663.30 676.58 4191791
20121220 674.61 675.59 668.96 672.05 2608404
20121221 669.69 670.68 662.86 664.78 2818288
20121224 668.71 668.86 660.65 664.88 1393637
20121225 664.88 664.88 664.88 664.88 0
20121226 666.84 673.48 661.93 669.01 1454955
20121227 672.64 672.64 665.47 668.81 2506106
20121228 669.79 671.66 662.96 666.40 1785645
20121231 665.76 668.71 662.81 667.33 1298355
20130101 670.78 673.73 668.37 673.14 1024305
20130102 678.45 678.54 671.71 675.94 2468278
20130103 678.54 678.54 669.10 672.01 2324186
20130104 673.63 673.63 661.63 668.07 2767038
20130107 672.35 672.35 654.94 657.11 2797544
20130108 656.91 662.22 654.65 659.12 2512919
20130109 660.84 661.38 654.99 656.42 3272225
20130110 658.39 666.74 655.43 664.58 2321033
20130111 665.66 665.66 655.63 658.19 2614200
20130114 657.06 659.37 656.03 658.19 2895470
20130115 659.66 664.24 653.96 657.21 2100675
20130116 654.50 658.09 646.68 649.53 2326219
20130117 646.78 659.71 643.19 655.73 3265208
20130118 658.88 662.81 644.42 651.85 5141457
20130121 649.04 652.39 643.88 647.62 2759411
20130122 647.57 650.03 636.80 642.90 2157315
20130123 646.09 651.99 643.49 645.70 1799779
20130124 644.72 651.75 644.37 649.34 1562846
20130125 649.34 655.93 644.67 654.01 1420991
20130128 654.21 660.84 653.42 659.22 1873097
20130129 659.61 659.76 639.21 641.62 3040884
20130130 642.16 647.47 633.31 645.75 2552272
20130131 645.70 646.98 629.47 632.37 3530614
20130201 634.10 634.14 625.64 629.52 2665248
20130204 630.51 638.72 629.37 636.16 2663112
20130205 625.79 636.46 625.79 633.46 1896485
20130206 635.87 636.16 626.62 628.88 2509970
20130207 625.74 632.33 624.02 630.85 2309034
20130208 629.87 642.55 629.87 639.26 4786057
20130211 639.21 648.99 639.21 646.04 3855711
20130212 644.77 655.93 644.77 654.16 4025022
20130213 652.29 656.32 648.55 653.17 3688434
20130214 652.98 667.14 651.01 663.60 4495635
20130215 660.55 669.50 657.11 665.51 3174807
20130218 666.74 669.60 662.81 664.78 2407163
20130219 663.30 666.15 660.40 663.60 603723
20130220 666.25 669.50 663.70 665.71 1744359
20130221 663.79 666.20 653.03 655.19 2763784
20130222 651.21 655.34 646.63 648.35 1959532
20130225 652.24 654.16 643.24 645.55 1920077
20130226 643.93 651.99 634.69 640.44 2985159
20130227 641.47 643.14 630.26 632.08 3272123
20130228 636.21 644.08 609.07 614.97 7089396
20130301 614.62 619.15 606.07 612.17 4377779
20130304 610.05 619.84 607.74 617.23 3042918
20130305 620.43 624.16 612.80 622.44 2683857
20130306 624.41 626.57 618.56 620.03 2779444
20130307 617.92 632.28 616.74 631.15 1512815
20130308 633.51 649.04 632.72 646.39 2693924
20130311 646.39 648.75 639.45 644.37 2161993
20130312 642.16 644.81 629.47 633.31 1753003
20130313 630.41 635.18 621.70 624.36 2011698
20130314 624.36 642.65 605.13 638.47 8113295
20130315 634.29 639.11 623.28 628.78 3925063
20130318 622.49 643.14 619.54 632.62 4464519
20130319 632.33 633.11 613.64 621.07 5091630
20130320 621.51 622.93 610.69 615.12 2881945
20130321 612.31 618.36 593.73 596.92 3674096
20130322 598.89 604.40 592.60 595.20 7506013
20130325 600.86 603.17 597.46 599.28 6914492
20130326 595.94 607.25 592.55 604.30 3374625
20130327 604.30 604.30 604.30 604.30 0
20130328 606.27 620.67 596.87 614.97 4956283
20130329 614.97 614.97 614.97 614.97 0
20130401 614.28 618.56 610.69 613.49 1705413
20130402 614.62 623.77 607.64 619.44 1743241
20130403 617.57 621.16 609.22 613.30 1704193
20130404 608.53 613.05 603.27 603.90 2078507
20130405 604.74 616.00 603.22 610.64 3294596
20130408 608.67 618.51 607.49 614.08 2199516
20130409 617.67 617.67 607.15 610.30 3752396
20130410 616.39 623.13 608.67 621.51 3850017
20130411 622.00 631.34 621.41 628.49 6371477
20130412 625.54 635.13 625.54 633.01 3865677
20130415 631.44 632.77 624.46 630.90 4048105
20130416 632.33 654.80 631.69 652.34 3492990
20130417 653.96 660.70 645.90 649.14 3802325
20130418 643.14 664.19 643.14 662.42 2344828
20130419 662.42 662.42 662.42 662.42 0
20130422 663.50 690.35 663.50 686.71 5048819
20130423 687.20 688.38 667.53 677.56 6066515
20130424 677.56 677.56 677.56 677.56 0
20130425 680.86 683.46 668.76 678.10 6582989
20130426 676.23 680.76 671.66 677.66 2178263
20130429 676.82 685.28 675.10 683.61 2968075
20130430 682.48 684.40 665.56 670.97 3190976
20130501 670.97 670.97 670.97 670.97 0
20130502 673.04 682.48 670.97 681.00 3127726
20130503 681.10 682.48 667.38 669.65 3123455
20130506 667.73 668.02 658.83 664.29 1950685
20130507 665.07 678.45 661.34 676.63 2821441
20130508 677.56 687.89 675.10 687.00 2199211
20130509 687.44 687.89 676.77 678.59 1149890
20130510 677.27 693.20 677.22 691.67 3537021
20130513 693.30 699.64 679.33 681.25 2438890
20130514 678.59 683.36 673.73 677.61 1691481
20130515 681.99 704.11 679.87 702.98 3603118
20130516 700.18 711.98 699.20 710.80 2964313
20130517 710.51 710.51 697.43 706.97 3259005
20130520 707.56 711.98 700.33 702.64 1485054
20130521 702.15 706.08 693.34 696.05 2340456
20130522 695.75 700.18 686.41 691.77 1375841
20130523 687.40 694.72 682.77 687.00 2009664
20130524 694.03 694.03 682.77 689.71 2100878
20130527 687.00 705.10 687.00 703.18 2286764
20130528 702.39 708.83 695.07 701.46 1705209
20130529 698.26 706.52 692.16 704.06 1254121
20130530 698.31 715.23 698.31 713.11 3904115
20130531 705.34 708.74 686.12 688.87 3135251
20130603 686.41 689.76 675.15 677.71 2005800
20130604 675.89 682.28 669.69 671.71 1427702
20130605 670.68 682.87 667.24 676.53 1922822
20130606 672.15 677.95 666.74 670.87 1809135
20130607 670.43 681.89 662.02 664.92 2429331
20130610 669.74 675.59 660.35 665.12 1618876
20130611 662.27 669.60 651.21 653.86 3005090
20130612 651.01 662.22 647.52 652.93 2495327
20130613 652.08 655.46 647.87 649.61 1802518
20130614 656.45 662.84 653.77 659.47 3772945
20130617 660.02 663.59 651.84 661.75 3295339
20130618 662.40 662.40 649.51 651.94 3137919
20130619 650.60 661.01 647.37 659.62 2432099
20130620 653.32 653.32 629.28 631.26 3816511
20130621 631.46 637.16 624.82 629.92 4512750
20130624 626.50 628.53 618.52 620.10 2714770
20130625 620.75 640.98 617.18 628.68 4711114
20130626 626.20 632.30 614.80 617.63 2641152
20130627 628.68 647.23 617.13 641.08 6807901
20130628 644.05 667.55 643.66 663.88 5315181
20130701 663.39 668.35 659.08 663.14 2480404
20130702 663.09 663.14 648.81 651.04 2315118
20130703 648.51 649.21 638.20 645.19 3374806
20130704 648.32 651.94 640.28 649.66 2417981
20130705 654.56 667.11 652.98 662.15 2405980
20130708 658.43 661.85 647.28 654.91 1807460
20130709 656.65 668.10 656.65 664.68 1774887
20130710 664.63 666.26 650.65 653.77 1799695
20130711 661.41 680.94 660.46 677.52 2672213
20130712 681.24 691.85 676.08 689.91 3941761
20130715 685.20 692.20 678.26 689.62 2145899
20130716 673.30 678.76 664.33 673.01 2936429
20130717 672.12 675.09 642.47 657.34 5706261
20130718 664.28 682.73 651.44 678.36 3444793
20130719 682.28 686.15 667.50 674.30 3140944
20130722 670.33 681.24 670.33 676.33 1628761
20130723 682.13 684.21 675.34 677.87 1869278
20130724 668.35 670.33 648.02 654.41 3688033
20130725 655.11 660.41 644.70 648.37 4101198
20130726 650.50 650.75 632.65 638.70 2358885
20130729 637.61 637.61 624.37 627.20 3762054
20130730 625.46 629.67 614.90 620.10 3703765
20130731 615.79 616.58 601.81 604.64 6762823
20130801 608.75 632.45 607.26 626.90 5911180
20130802 624.72 629.48 621.59 625.96 5046225
20130805 626.25 630.12 609.84 627.39 3428254
20130806 625.71 626.05 601.41 603.55 4952741
20130807 604.83 609.20 594.97 596.16 5737221
20130808 598.93 612.32 594.97 605.38 5158567
20130809 605.38 605.38 605.38 605.38 0
20130812 604.93 605.68 593.63 597.15 3958401
20130813 598.79 619.56 593.13 615.30 3706589
20130814 616.78 618.42 603.55 616.14 3606146
20130815 616.14 616.14 616.14 616.14 0
20130816 608.85 616.78 579.99 582.97 7074134
20130819 582.08 583.66 565.52 579.80 5046931
20130820 570.13 584.95 561.75 579.85 6486102
20130821 600.92 614.16 585.05 588.37 7288229
20130822 584.06 598.64 565.22 583.76 7626567
20130823 587.03 604.04 583.37 602.45 5218369
20130826 607.21 617.58 597.50 606.17 3682789
20130827 592.29 594.97 550.79 557.19 13792685
20130828 551.04 567.20 523.57 557.24 9345182
20130829 563.24 577.61 563.24 567.25 10278913
20130830 566.21 594.97 565.86 589.02 9231629
20130902 592.98 599.28 577.61 584.56 4920168
20130903 591.89 591.89 552.38 557.83 4573359
20130904 562.69 572.01 554.46 559.32 5279683
20130905 579.10 617.68 579.10 604.39 8381802
20130906 605.88 614.80 581.83 611.03 4789471
20130909 611.03 611.03 611.03 611.03 0
20130910 615.35 635.62 613.21 632.65 5117624
20130911 627.69 644.55 620.30 641.82 3199334
20130912 637.11 640.58 622.34 628.63 4456478
20130913 627.15 629.18 615.79 623.92 3908482
20130916 632.15 643.46 623.72 637.41 3060469
20130917 632.65 639.59 628.29 636.86 2125830
20130918 638.20 649.41 625.86 645.04 2770639
20130919 674.30 684.11 670.63 677.47 7382117
20130920 676.78 680.69 629.92 653.52 6233785
20130923 645.54 646.88 627.79 636.57 3525873
20130924 627.74 638.95 624.67 633.10 4582132
20130925 632.65 636.32 608.06 615.39 5289566
20130926 616.14 620.75 612.82 615.94 5693353
20130927 616.78 618.77 599.93 603.79 4136797
20130930 600.92 607.71 582.77 588.08 4301680
20131001 593.78 609.25 584.41 606.52 3276683
20131002 606.52 606.52 606.52 606.52 0
20131003 610.14 633.64 604.88 630.86 2463866
20131004 630.17 641.97 629.67 635.08 3435818
20131007 631.16 632.80 613.06 628.98 2501481
20131008 645.04 649.06 620.55 627.34 2966885
20131009 619.96 645.44 617.77 643.71 2185430
20131010 643.56 643.56 628.04 635.67 2103947
20131011 641.87 658.18 633.99 655.75 3375814
20131014 652.03 663.69 643.21 661.90 3120069
20131015 667.36 669.34 641.18 646.98 4069936
20131016 646.98 646.98 646.98 646.98 0
20131017 647.52 654.41 637.16 648.71 3668570
20131018 649.75 673.85 649.75 670.93 5365200
20131021 668.35 673.11 656.99 665.62 2830037
20131022 665.37 668.30 659.62 663.39 2208020
20131023 663.39 663.39 648.32 654.66 3414842
20131024 650.70 670.08 650.70 663.69 3106455
20131025 659.67 669.29 657.59 666.91 2255619
20131028 667.36 669.34 659.82 662.30 2113225
20131029 662.40 683.22 650.05 680.74 3837890
20131030 680.25 681.73 670.08 673.65 2568644
20131031 670.53 679.30 667.75 675.09 4587276
20131101 675.88 682.23 672.51 678.06 3943677
20131104 678.06 678.06 678.06 678.06 0
20131105 674.74 679.25 667.36 670.58 3594751
20131106 673.21 673.50 659.67 663.29 1162349
20131107 664.38 671.82 651.39 659.82 1963670
20131108 657.84 662.05 639.24 647.03 3398606
20131111 638.60 655.16 611.53 648.76 2827717
20131112 647.08 657.49 637.95 640.53 2263989
20131113 633.64 642.02 623.08 628.38 2662532
20131114 632.65 644.45 632.65 636.81 3183401
20131115 636.81 636.81 636.81 636.81 0
20131118 645.94 664.38 643.61 663.19 3749852
20131119 662.79 662.79 651.94 654.51 1711556
20131120 651.19 653.47 640.98 644.10 2110199
20131121 639.14 640.19 629.82 632.30 3223941
20131122 637.11 641.47 629.77 636.76 1888843
20131125 642.61 656.20 642.61 654.22 4071751
20131126 652.18 654.37 642.96 647.47 3650216
20131127 645.64 653.22 638.70 648.07 2166370
20131128 650.10 657.44 642.61 647.92 3724640
20131129 649.51 663.29 649.51 655.75 2412938
20131202 656.45 659.42 652.53 655.75 1729103
20131203 654.46 656.65 647.18 650.25 2593755
20131204 649.41 654.02 647.97 652.08 2641253
20131205 665.92 684.11 665.92 682.33 8072608
20131206 679.16 683.82 672.56 676.97 4051280
20131209 704.04 711.38 686.74 690.81 6369826
20131210 686.54 695.96 684.21 690.86 6319202
20131211 684.31 695.91 681.14 689.72 3098387
20131212 687.39 694.67 684.71 689.37 3244110
20131213 682.03 696.11 679.25 684.16 6382533
20131216 682.23 685.11 675.49 678.61 5403320
20131217 669.98 669.98 648.56 652.08 4523541
20131218 645.04 674.94 644.10 660.66 3551589
20131219 673.30 678.21 644.94 647.08 2525987
20131220 652.28 662.99 644.65 659.03 1442701
20131223 652.48 665.87 651.49 658.88 1394496
20131224 659.97 660.91 649.56 651.79 896116
20131225 651.79 651.79 651.79 651.79 0
20131226 654.32 666.56 651.39 663.44 2028615
20131227 658.53 669.78 658.53 664.03 1377554
20131230 671.12 671.32 659.57 663.88 1065840
20131231 666.46 666.66 654.56 660.27 1326425
20140101 662.40 664.18 657.44 659.57 1132600
20140102 659.42 669.09 648.07 651.49 1822486
20140103 646.53 660.41 644.55 657.54 1641972
20140106 657.44 657.44 651.49 656.15 1503410
20140107 661.50 665.32 647.82 658.83 1990898
20140108 659.62 661.36 654.46 659.12 1172131
20140109 657.64 660.46 651.59 657.39 952287
20140110 657.39 669.04 650.80 656.50 1550606
20140113 654.56 671.27 651.39 667.21 1198149
20140114 663.44 670.33 662.69 666.66 901763
20140115 667.36 676.97 663.98 674.84 1166686
20140116 678.66 679.25 664.73 667.40 1134717
20140117 669.34 669.34 653.52 659.42 10935420
20140120 662.50 671.02 660.81 664.43 1411842
20140121 667.31 673.11 664.38 670.43 1576120
20140122 669.83 678.96 668.99 671.42 1773172
20140123 669.34 675.39 667.11 673.80 1382193
20140124 664.38 669.29 658.13 667.75 2229399
20140127 659.32 659.32 640.19 643.75 4301176
20140128 642.57 650.50 633.24 639.04 4637698
20140129 642.07 645.44 635.18 640.04 2765899
20140130 632.15 634.53 622.39 626.50 2880460
20140131 624.72 630.96 619.86 623.23 2425544
20140203 624.67 628.68 619.86 621.25 1204301
20140204 616.44 630.17 611.63 625.31 1867967
20140205 625.71 634.43 619.86 632.10 1740902
20140206 633.39 644.15 624.22 641.57 3395177
20140207 646.93 649.01 636.71 642.32 1015820
20140210 642.22 644.70 630.67 638.50 1583481
20140211 640.58 641.72 633.94 639.39 1125641
20140212 641.18 647.32 638.25 640.04 1622811
20140213 640.58 642.57 625.96 627.20 795472
20140214 628.68 638.45 624.07 636.42 1071185
20140217 636.62 646.53 635.72 644.94 920218
20140218 643.06 658.83 641.97 654.86 1265514
20140219 650.70 666.61 649.51 664.43 1023787
20140220 660.22 661.85 655.31 657.19 869392
20140221 654.32 663.98 654.17 658.83 767336
20140224 656.55 667.36 650.25 665.37 1265313
20140225 668.35 670.33 660.41 665.47 1013601
20140226 664.38 673.50 662.94 671.72 1147424
20140227 671.72 671.72 671.72 671.72 0
20140228 676.28 677.17 659.57 663.98 1236168
20140303 659.62 666.36 657.64 660.61 927378
20140304 660.41 668.20 658.68 666.07 1624526
20140305 667.85 669.34 656.94 664.13 1010173
20140306 667.36 672.02 662.50 669.93 1247564
20140307 673.90 708.90 670.53 705.48 5739943
20140310 700.57 730.72 694.13 728.29 6586141
20140311 728.34 733.79 713.51 719.07 3277591
20140312 715.20 726.85 710.49 719.46 1792535
20140313 721.40 743.21 721.40 736.12 2886309
20140314 728.84 733.69 717.93 726.01 3077916
20140317 726.01 726.01 726.01 726.01 0
20140318 729.23 738.55 722.19 727.84 2042733
20140319 733.79 737.07 729.58 732.26 1526503
20140320 732.26 732.26 721.89 724.08 1309685
20140321 728.98 731.31 725.07 727.69 1897213
20140324 728.34 746.59 727.84 744.35 2953169
20140325 743.71 754.17 741.48 743.86 2024682
20140326 746.49 749.96 737.86 739.79 2372197
20140327 743.71 754.37 735.78 740.49 6190623
20140328 743.66 747.78 728.88 738.70 3065915
20140331 741.68 746.68 736.87 742.52 2083072
20140401 745.20 747.23 726.41 731.91 2029926
20140402 738.70 739.74 715.85 725.76 2621588
20140403 729.83 731.81 720.16 722.69 1401656
20140404 719.46 726.85 714.01 719.37 1871295
20140407 718.92 725.86 717.04 719.27 2958010
20140408 719.27 719.27 719.27 719.27 0
20140409 721.94 738.65 715.70 735.63 2652246
20140410 738.40 742.37 729.83 733.20 1889448
20140411 727.89 738.55 727.74 731.96 1312912
20140414 731.96 731.96 731.96 731.96 0
20140415 728.14 732.60 712.08 717.88 2110603
20140416 717.13 725.66 715.05 719.86 900553
20140417 710.24 715.25 701.37 712.67 3101514
20140418 712.67 712.67 712.67 712.67 0
20140421 716.64 720.41 707.02 710.44 1761676
20140422 715.85 723.48 711.38 721.45 2872997
20140423 718.82 733.25 716.54 726.85 5300760
20140424 726.85 726.85 726.85 726.85 0
20140425 727.00 731.81 718.92 720.31 1566237
20140428 716.19 723.13 714.51 719.12 1231025
20140429 720.31 721.40 706.52 709.80 1674343
20140430 709.99 723.78 705.68 715.25 2215281
20140501 715.25 715.25 715.25 715.25 0
20140502 717.43 721.45 709.55 711.09 1491308
20140505 713.81 717.04 708.01 710.69 1308979
20140506 714.16 718.52 708.11 714.16 1559177
20140507 712.47 720.90 705.48 709.60 1663553
20140508 711.14 716.94 709.50 712.28 1896003
20140509 713.96 753.63 713.96 750.45 4128729
20140512 748.77 788.18 748.17 785.51 4427435
20140513 793.29 793.29 775.94 781.54 3193082
20140514 778.42 788.13 767.76 768.95 2143277
20140515 762.55 784.51 759.62 781.74 2386517
20140516 793.29 846.84 781.04 797.95 8286502
20140519 809.06 828.00 801.22 805.09 2652951
20140520 809.16 814.71 797.60 809.21 1602642
20140521 805.54 807.67 798.25 802.71 918201
20140522 805.19 808.16 791.31 795.87 1968107
20140523 792.30 796.26 776.14 783.03 2475463
20140526 792.30 797.31 783.37 790.46 4385584
20140527 793.29 803.85 781.74 798.15 1920911
20140528 793.19 819.82 792.79 816.54 3619155
20140529 815.70 823.78 800.63 803.45 3449936
20140530 808.16 815.90 723.88 786.10 8271174
20140602 786.84 815.45 786.84 812.53 2037792
20140603 816.10 820.91 807.17 817.44 913663
20140604 815.50 822.74 808.26 809.85 722056
20140605 811.80 815.40 801.00 805.45 1918600
20140606 813.00 821.00 801.00 815.25 2641300
20140609 821.90 830.00 815.00 819.05 2275200
20140610 821.15 823.60 810.00 816.65 1249800
20140611 817.00 829.85 810.00 820.50 1935900
20140612 824.50 844.95 812.85 839.85 3183000
20140613 844.00 856.00 831.65 835.40 3053200
20140616 831.00 842.80 830.30 839.00 1327400
20140617 836.00 848.80 827.35 846.55 1747000
20140618 847.10 851.40 828.75 834.85 1343600
20140619 837.10 839.95 822.20 825.75 1180200
20140620 826.00 831.75 819.35 821.95 742400
20140623 824.00 826.55 815.30 821.45 1460200
20140624 825.35 832.75 825.00 829.00 1266500
20140625 829.00 833.20 823.00 824.10 1582600
20140626 820.00 826.60 808.65 812.40 5452000
20140627 817.85 822.00 814.00 816.20 1285700
20140630 819.90 832.70 819.90 821.55 1544000
20140701 823.00 827.95 815.00 823.30 1910300
20140702 830.80 842.00 825.50 839.90 1906600
20140703 841.00 845.30 831.35 836.80 1515600
20140704 836.80 858.95 835.10 856.65 1407900
20140707 859.90 860.70 835.85 840.45 2032900
20140708 844.00 848.35 820.00 829.25 1683000
20140709 828.00 834.85 818.00 830.30 1448800
20140710 830.30 848.00 812.25 823.35 2464300
20140711 821.10 831.45 808.80 811.80 2299600
20140714 815.00 820.00 807.15 817.45 1230400
20140715 820.75 828.80 816.50 826.80 1523000
20140716 829.50 838.50 817.90 835.75 2397300
20140717 838.70 839.00 829.50 831.80 1259700
20140718 828.90 836.80 822.00 832.45 1822100
20140721 841.70 846.95 825.25 827.45 2453400
20140722 829.90 842.65 827.00 839.85 1742500
20140723 843.10 845.00 835.00 836.00 1900500
20140724 836.00 844.00 833.00 842.25 1069600
20140725 841.00 849.80 834.15 835.50 2666400
20140728 838.50 839.80 828.00 829.55 971200
20140729 829.55 829.55 829.55 829.55 0
20140730 831.00 841.90 826.85 838.80 1171300
20140731 837.90 839.90 828.55 834.00 2975300
20140801 826.05 827.80 812.00 815.45 1707100
20140804 819.00 822.70 807.10 813.00 1840700
20140805 817.00 823.00 809.90 820.20 1519200
20140806 815.05 819.55 807.35 810.00 845300
20140807 812.90 818.50 810.00 811.50 983400
20140808 805.00 807.80 795.00 796.15 1862600
20140811 801.00 802.85 791.40 792.95 1406500
20140812 801.00 808.50 792.00 807.20 1650700
20140813 810.00 815.75 802.65 812.40 1959900
20140814 814.10 831.65 813.30 826.70 2968300
20140815 826.70 826.70 826.70 826.70 0
20140818 830.00 834.50 823.60 832.35 1675500
20140819 833.00 837.50 822.25 823.85 1973200
20140820 829.00 834.60 819.00 820.55 2358700
20140821 822.00 835.20 821.00 832.50 1597600
20140822 834.35 848.75 828.05 846.75 2503800
20140825 843.00 852.80 837.20 843.45 1664000
20140826 844.50 848.50 838.10 842.50 1041300
20140827 846.00 846.00 834.00 836.60 1213200
20140828 837.50 845.50 834.00 843.55 1997800
20140829 843.55 843.55 843.55 843.55 0
20140901 845.90 849.00 838.60 841.20 1038600
20140902 843.10 861.10 838.65 859.20 2860500
20140903 865.00 865.00 851.60 856.65 2308600
20140904 858.05 859.00 848.50 851.85 1601700
20140905 852.00 855.55 844.10 848.45 958800
20140908 851.00 867.80 849.45 864.75 2447000
20140909 860.10 869.90 857.80 865.60 1915200
20140910 865.00 865.00 854.10 857.30 1078500
20140911 857.40 863.10 853.00 854.35 1633200
20140912 850.10 858.00 848.95 855.70 1521600
20140915 850.00 865.00 850.00 860.35 1452200
20140916 861.00 862.05 848.00 851.00 1269000
20140917 855.00 855.90 842.10 846.40 1976400
20140918 844.75 861.00 842.25 858.15 1663100
20140919 860.00 865.00 851.40 860.25 1635500
20140922 856.95 858.50 851.00 856.85 1633500
20140923 856.05 857.85 845.60 848.85 1179200
20140924 847.10 857.30 845.05 855.45 1666300
20140925 853.00 865.60 842.10 849.95 4148900
20140926 849.95 879.00 845.00 871.65 2470500
20140929 873.00 877.35 861.20 865.10 2170500
20140930 864.20 879.80 861.15 872.65 3008800
20141001 866.00 871.15 860.50 868.00 1467500
20141002 868.00 868.00 868.00 868.00 0
20141003 868.00 868.00 868.00 868.00 0
20141006 868.00 868.00 868.00 868.00 0
20141007 865.00 867.00 854.10 862.45 1256500
20141008 860.55 870.00 858.30 867.60 785000
20141009 874.00 892.95 868.25 887.60 1912600
20141010 883.05 885.15 864.90 867.30 1066700
20141013 864.00 878.00 855.65 876.80 1344100
20141014 885.00 885.95 865.15 868.35 1816500
20141015 868.35 868.35 868.35 868.35 0
20141016 868.40 874.00 855.05 858.85 1383200
20141017 860.25 888.10 857.10 885.25 2494400
20141020 894.00 909.60 890.15 893.80 2383000
20141021 900.00 905.75 887.65 895.55 4009200
20141022 905.05 906.35 891.25 893.65 1142800
20141023 893.65 893.65 893.65 893.65 0
20141024 893.65 893.65 893.65 893.65 0
20141027 899.05 907.30 894.15 897.25 1681100
20141028 899.00 900.20 894.00 895.30 1450800
20141029 900.20 902.50 890.00 891.55 1974000
20141030 889.90 899.95 887.10 896.65 2684500
20141031 900.10 914.60 897.35 911.85 2526400
20141103 915.20 919.30 905.40 910.70 1809900
20141104 910.70 910.70 910.70 910.70 0
20141105 915.05 920.30 910.25 912.80 1881000
20141106 912.80 912.80 912.80 912.80 0
20141107 905.00 906.60 893.65 899.45 2257100
20141110 899.50 908.35 893.00 904.65 1597400
20141111 905.90 917.30 902.40 907.90 1478300
20141112 911.00 919.90 904.15 911.75 2264600
20141113 915.50 920.00 903.90 915.95 1847200
20141114 918.20 933.00 911.75 930.10 2109500
20141117 930.00 934.00 908.00 918.95 3366000
20141118 921.00 935.00 912.00 932.20 2297200
20141119 935.05 937.70 922.15 926.55 863700
20141120 927.95 927.95 912.10 918.20 1192500
20141121 921.20 935.00 914.05 932.85 2205900
20141124 932.35 950.00 928.10 945.20 1829200
20141125 943.00 958.80 939.00 953.55 3039100
20141126 939.80 959.90 933.30 951.30 2244100
20141127 950.60 953.80 943.00 948.15 3302800
20141128 948.00 965.90 947.00 957.15 2312900
20141201 958.30 962.45 948.20 950.00 1847200
20141202 941.75 949.60 939.20 943.30 1129300
20141203 942.00 944.05 932.00 933.10 1665200
20141204 940.00 944.25 932.00 941.40 1709700
20141205 941.00 944.40 935.70 942.75 1018300
20141208 945.00 945.00 925.00 927.15 1014200
20141209 925.05 935.00 925.05 926.75 1218300
20141210 926.10 935.00 925.30 931.40 1391300
20141211 929.90 935.75 925.00 933.60 1204700
20141212 933.00 936.20 929.00 931.50 1154200
20141215 930.00 944.30 928.00 941.50 1659600
20141216 937.55 942.00 917.00 925.75 1247400
20141217 926.00 932.50 916.00 921.85 1766000
20141218 932.60 936.50 922.05 934.05 1623400
20141219 945.05 949.00 932.50 941.45 1528500
20141222 954.00 966.10 942.50 963.70 2073900
20141223 959.70 973.95 955.35 959.75 1886000
20141224 957.90 964.80 941.10 945.25 4166200
20141225 945.25 945.25 945.25 945.25 0
20141226 950.40 952.95 942.55 948.65 841600
20141229 950.10 956.00 948.30 951.70 903700
20141230 950.00 959.60 942.75 956.45 1420300
20141231 956.00 957.30 949.75 951.60 1248100