20040519 511.79 511.79 440.93 485.36 3668923
20040520 494.07 494.07 442.90 450.28 1085538
20040521 442.90 504.31 425.18 493.93 4930744
20040524 485.36 485.36 485.36 485.36 0
20040525 485.36 485.36 485.36 485.36 0
20040526 485.36 485.36 485.36 485.36 0
20040527 485.36 485.36 485.36 485.36 0
20040528 485.36 485.36 485.36 485.36 0
20040531 485.36 485.36 485.36 485.36 0
20040601 485.36 485.36 485.36 485.36 0
20040602 485.36 485.36 485.36 485.36 0
20040603 485.36 485.36 485.36 485.36 0
20040604 485.36 485.36 485.36 485.36 0
20040607 485.36 485.36 485.36 485.36 0
20040608 485.36 485.36 485.36 485.36 0
20040609 485.36 485.36 485.36 485.36 0
20040610 485.36 485.36 485.36 485.36 0
20040611 485.36 485.36 485.36 485.36 0
20040614 485.36 485.36 485.36 485.36 0
20040615 485.36 485.36 485.36 485.36 0
20040616 485.36 485.36 485.36 485.36 0
20040617 485.36 485.36 485.36 485.36 0
20040618 485.36 485.36 485.36 485.36 0
20040621 485.36 485.36 485.36 485.36 0
20040622 485.36 485.36 485.36 485.36 0
20040623 492.11 733.24 147.63 625.91 2742497
20040624 620.05 620.05 598.79 606.27 928153
20040625 609.23 668.28 606.37 657.75 1663564
20040628 649.58 661.29 630.09 646.04 927950
20040629 645.64 672.61 642.69 661.10 754918
20040630 661.39 688.95 659.42 684.18 733785
20040701 690.92 752.92 679.21 733.44 1607885
20040702 485.36 485.36 485.36 485.36 0
20040705 716.70 731.76 699.87 707.70 1292505
20040706 710.40 726.35 704.01 718.08 1098848
20040707 721.43 727.33 713.75 716.21 613485
20040708 718.48 730.29 684.72 700.71 591539
20040709 684.03 736.19 615.13 732.99 573860
20040712 732.25 740.13 706.17 712.82 349518
20040713 716.21 728.22 708.63 719.61 240090
20040714 726.35 728.32 700.91 705.48 272807
20040715 713.55 720.44 703.71 712.96 206663
20040716 716.31 751.84 715.52 744.02 833865
20040719 746.82 764.73 736.19 753.07 788448
20040720 749.97 786.39 744.06 780.28 1650457
20040721 782.45 793.47 763.90 783.73 1134613
20040722 782.25 793.96 763.01 771.82 685116
20040723 771.62 776.54 753.12 763.40 575079
20040726 748.00 771.33 743.08 762.67 689587
20040727 485.36 485.36 485.36 485.36 0
20040728 792.29 821.82 757.84 759.52 347181
20040729 762.76 770.74 760.01 764.49 293839
20040730 770.64 777.23 756.71 762.47 353887
20040802 769.16 772.51 738.65 748.05 440758
20040803 751.94 763.75 750.46 756.47 347588
20040804 755.88 791.31 753.91 785.50 716106
20040805 770.64 801.64 770.64 797.85 639699
20040806 809.42 809.42 784.66 795.44 619480
20040809 787.37 809.02 787.37 798.20 453459
20040810 799.18 804.00 788.55 792.88 198738
20040811 793.23 799.18 752.92 762.12 285406
20040812 759.52 759.52 759.52 759.52 0
20040813 769.65 770.54 749.63 754.25 323914
20040816 760.30 769.70 748.10 767.39 371973
20040817 764.73 779.89 764.73 774.13 191219
20040818 774.58 774.58 757.84 760.25 84738
20040819 762.67 798.20 762.67 796.62 661138
20040820 802.13 802.13 779.79 785.30 297598
20040823 792.19 797.11 774.58 788.35 424807
20040824 792.00 815.81 789.34 812.02 787025
20040825 815.91 826.44 807.05 821.42 411293
20040826 831.66 831.66 794.51 800.12 385079
20040827 803.12 811.83 799.18 804.25 208085
20040830 816.90 816.90 802.23 807.60 153930
20040831 811.38 821.82 804.10 820.00 225866
20040901 808.09 865.61 787.37 860.20 1122319
20040902 851.34 884.12 841.60 846.57 1201671
20040903 844.45 862.02 836.58 847.01 814966
20040906 853.31 862.17 839.83 841.65 502635
20040907 850.36 854.30 838.75 842.83 353785
20040908 852.03 852.03 835.50 840.37 301663
20040909 846.42 850.36 831.66 834.91 418812
20040910 754.25 754.25 754.25 754.25 0
20040913 836.58 836.58 823.88 827.48 607186
20040914 821.82 839.24 813.06 831.07 673940
20040915 836.58 841.50 818.23 825.95 446042
20040916 825.75 836.09 822.80 833.14 243850
20040917 835.40 854.20 828.71 840.57 396967
20040920 842.98 851.34 841.50 847.51 195385
20040921 853.31 853.31 836.58 841.75 190508
20040922 850.26 868.08 843.62 857.89 462502
20040923 851.34 866.11 836.73 844.36 207984
20040924 856.26 863.99 848.39 860.74 295769
20040927 870.93 875.95 856.41 860.60 435678
20040928 866.11 866.11 835.74 844.06 238363
20040929 841.50 851.34 835.20 837.32 225459
20040930 844.45 849.38 838.55 842.34 158807
20041001 843.47 865.12 843.47 861.43 251877
20041004 866.11 880.72 857.50 863.30 235518
20041005 861.19 867.09 846.52 848.83 166732
20041006 855.28 860.20 831.66 834.22 244764
20041007 841.50 845.44 828.21 835.35 285914
20041008 831.07 831.07 831.07 831.07 0
20041011 841.40 841.40 831.66 833.73 146615
20041012 836.58 836.58 821.82 823.00 118978
20041013 831.07 831.07 831.07 831.07 0
20041014 830.58 846.42 825.75 839.78 229828
20041015 831.07 831.07 831.07 831.07 0
20041018 833.63 836.58 822.06 824.77 182278
20041019 831.46 833.14 822.90 829.45 245171
20041020 833.14 833.14 822.80 825.21 98353
20041021 824.77 824.77 803.46 807.79 394529
20041022 824.77 824.77 824.77 824.77 0
20041025 811.68 823.59 799.67 817.24 423994
20041026 821.82 821.82 782.45 791.60 747806
20041027 797.02 805.53 777.87 782.99 249336
20041028 787.12 808.53 785.40 797.56 286015
20041029 824.77 824.77 824.77 824.77 0
20041101 813.94 823.15 803.12 820.78 163786
20041102 826.59 826.59 803.41 807.69 247609
20041103 809.02 818.86 808.04 818.08 162160
20041104 817.88 821.62 809.02 812.02 91240
20041105 813.94 833.63 811.98 828.90 163278
20041108 829.69 846.42 826.74 838.40 245882
20041109 832.64 844.45 826.98 840.67 240802
20041110 846.42 846.42 831.22 838.80 162668
20041111 842.49 846.42 826.74 841.94 216518
20041112 846.32 855.28 842.49 844.80 54561
20041115 841.94 841.94 841.94 841.94 0
20041116 845.44 858.68 840.71 845.24 308572
20041117 827.77 853.31 827.77 835.10 165208
20041118 842.49 851.34 835.60 847.46 108005
20041119 847.46 847.46 847.46 847.46 0
20041122 846.13 846.13 818.23 832.99 52834
20041123 836.58 841.45 824.87 837.27 131577
20041124 840.86 850.65 831.71 847.26 157080
20041125 847.41 864.14 843.47 861.58 271893
20041126 861.58 861.58 861.58 861.58 0
20041129 856.26 873.00 840.52 866.85 265491
20041130 872.01 899.27 857.25 889.63 525293
20041201 885.99 922.11 876.10 907.94 737036
20041202 905.48 968.47 905.48 938.99 1018987
20041203 940.17 989.04 940.17 981.60 1606157
20041206 984.21 993.96 935.05 943.07 634111
20041207 964.43 964.43 892.34 900.90 578635
20041208 905.48 931.07 895.93 899.32 485363
20041209 907.25 919.25 885.79 890.66 500806
20041210 901.34 910.49 886.78 891.84 434154
20041213 891.84 891.84 891.84 891.84 0
20041214 895.63 903.51 892.83 895.63 249336
20041215 904.39 948.78 895.63 929.93 726672
20041216 933.03 980.23 933.03 974.67 1235404
20041217 974.37 979.29 916.50 926.00 695073
20041220 939.92 974.37 925.16 964.33 733785
20041221 978.31 978.31 943.86 963.45 674854
20041222 969.45 970.43 944.84 958.28 402149
20041223 968.27 969.40 957.64 964.82 187256
20041224 969.35 983.23 957.69 962.36 360390
20041227 959.61 980.28 956.65 975.90 312331
20041228 975.90 975.90 975.90 975.90 0
20041229 988.15 1004.88 969.45 973.39 255026
20041230 978.26 984.21 951.73 974.91 353481
20041231 975.35 983.97 964.53 969.01 136861
20050103 983.23 983.23 950.40 961.38 376850
20050104 964.53 973.39 956.65 958.82 157385
20050105 959.61 978.31 931.85 944.11 403571
20050106 944.75 944.84 921.72 925.11 214486
20050107 926.14 964.53 926.14 959.12 295668
20050110 960.59 974.22 954.88 957.34 138486
20050111 954.69 963.54 922.70 924.18 232877
20050112 925.16 945.83 891.01 908.28 318935
20050113 915.32 920.24 895.53 904.79 428769
20050114 891.94 915.32 890.81 894.35 296989
20050117 902.38 908.33 891.70 904.54 322085
20050118 906.46 909.02 894.06 905.87 438015
20050119 906.56 917.53 903.51 911.43 147732
20050120 910.40 941.89 895.63 937.66 210219
20050121 937.66 937.66 937.66 937.66 0
20050124 937.66 937.66 937.66 937.66 0
20050125 905.48 909.41 887.37 895.04 275652
20050126 895.04 895.04 895.04 895.04 0
20050127 875.95 907.94 875.95 898.29 357443
20050128 905.38 968.81 901.69 950.06 547646
20050131 954.69 994.05 950.60 989.38 683389
20050201 989.13 989.13 955.57 972.40 370550
20050202 968.96 984.21 959.61 963.84 153930
20050203 964.53 993.07 964.53 974.27 403775
20050204 978.31 985.20 956.70 974.81 392801
20050207 976.34 981.06 957.79 962.76 112171
20050208 962.56 962.56 946.96 951.98 365165
20050209 955.23 986.18 952.72 980.72 374817
20050210 979.29 984.16 969.50 981.70 162668
20050211 984.11 989.13 977.32 979.34 252283
20050214 1018.56 1018.56 976.58 985.59 224545
20050215 989.04 1018.66 969.45 987.41 555063
20050216 994.10 1012.46 990.22 997.11 312229
20050217 994.05 1008.82 985.44 1004.54 394021
20050218 1008.82 1020.14 1002.17 1009.06 242326
20050221 995.04 1017.68 994.05 1003.65 184208
20050222 1008.23 1057.98 998.98 1050.84 742929
20050223 1053.11 1086.52 1039.33 1073.09 664592
20050224 1077.42 1077.52 1037.36 1043.02 325539
20050225 1048.19 1074.46 1035.39 1065.26 357443
20050228 1062.95 1106.25 1061.08 1071.07 592860
20050301 1107.14 1131.60 1067.87 1118.41 687250
20050302 1129.88 1129.88 1091.15 1096.22 420031
20050303 1102.32 1117.97 1079.78 1084.26 321780
20050304 1096.41 1113.14 1089.52 1099.96 401031
20050307 1115.11 1116.10 1074.02 1081.85 246491
20050308 1087.55 1104.29 1077.71 1089.92 288860
20050309 1097.50 1100.30 1073.78 1080.12 174048
20050310 1080.12 1080.12 1080.12 1080.12 0
20050311 1082.49 1082.63 1072.79 1076.58 135032
20050314 1072.79 1092.48 1072.79 1079.24 131171
20050315 1086.82 1086.82 1048.48 1069.00 160128
20050316 1082.63 1092.48 1043.27 1048.14 270876
20050317 1048.14 1048.14 1048.14 1048.14 0
20050318 1014.28 1037.26 1011.28 1016.40 275245
20050321 1015.81 1030.47 1003.90 1007.00 149968
20050322 1011.48 1017.68 985.20 992.18 150882
20050323 990.12 1005.87 964.53 969.55 278192
20050324 974.37 991.00 950.01 956.26 284187
20050325 956.26 956.26 956.26 956.26 0
20050328 1010.79 1010.79 964.53 990.17 138994
20050329 990.12 998.98 958.62 966.50 266203
20050330 975.35 984.21 952.72 963.15 189695
20050331 974.76 991.10 962.76 983.72 258278
20050401 986.97 1008.82 969.45 1004.98 187460
20050404 1003.90 1029.34 994.05 1017.87 197620
20050405 1026.44 1031.36 1004.88 1011.62 224443
20050406 1015.61 1038.34 1004.93 1008.82 267016
20050407 1033.42 1033.42 979.29 987.95 273010
20050408 996.52 996.52 959.61 968.02 355309
20050411 1004.98 1004.98 1004.98 1004.98 0
20050412 950.11 957.64 938.94 952.72 243951
20050413 958.72 968.47 946.66 950.40 225561
20050414 950.40 950.40 950.40 950.40 0
20050415 949.77 961.77 924.27 937.17 304914
20050418 932.05 959.61 913.50 946.12 336106
20050419 958.33 974.27 914.33 927.13 313652
20050420 949.67 949.67 921.76 935.64 225256
20050421 964.53 964.53 927.13 957.64 199754
20050422 976.83 982.24 957.64 976.78 160534
20050425 983.92 983.92 905.48 979.49 125379
20050426 981.26 981.26 951.78 960.20 178214
20050427 974.37 974.37 945.83 952.52 106379
20050428 965.51 965.51 953.70 955.92 86059
20050429 968.27 968.27 946.81 951.34 109123
20050502 962.26 962.26 946.81 953.01 57203
20050503 959.51 964.53 947.80 954.19 44706
20050504 954.59 983.72 954.49 981.16 175775
20050505 981.41 1027.52 977.32 1016.59 330010
20050506 1003.80 1020.53 988.15 995.68 216721
20050509 1002.91 1013.64 983.23 1006.55 262443
20050510 1012.75 1012.75 993.07 1000.50 236941
20050511 994.05 999.96 983.72 986.08 286422
20050512 989.13 1004.00 987.17 998.98 96727
20050513 996.02 1008.82 989.28 1004.98 107294
20050516 1003.90 1025.55 1003.90 1014.62 136861
20050517 1021.12 1023.58 1004.88 1010.00 145802
20050518 950.40 950.40 950.40 950.40 0
20050519 1020.43 1036.77 1011.77 1027.67 401641
20050520 1035.39 1069.79 1030.47 1060.00 347283
20050523 1058.03 1090.51 1053.21 1063.88 254010
20050524 1072.74 1076.63 1053.40 1063.93 142957
20050525 1067.77 1067.87 1054.39 1062.61 112679
20050526 1064.92 1094.44 1064.92 1087.51 384267
20050527 1060.00 1060.00 1060.00 1060.00 0
20050530 1066.89 1082.39 1036.38 1041.44 377459
20050531 1033.57 1055.52 1017.18 1031.45 474491
20050601 1033.28 1042.23 1012.75 1034.60 136657
20050602 1042.67 1077.22 1038.34 1067.08 322999
20050603 1041.44 1041.44 1041.44 1041.44 0
20050606 1081.65 1100.35 1077.81 1083.22 276973
20050607 1092.33 1097.99 1083.62 1089.77 157385
20050608 1093.46 1102.32 1082.63 1087.36 102315
20050609 1088.54 1131.84 1088.54 1116.10 650977
20050610 1105.27 1122.00 1082.63 1083.67 278802
20050613 1041.44 1041.44 1041.44 1041.44 0
20050614 1131.45 1135.78 1110.39 1123.08 425416
20050615 1123.08 1131.84 1114.13 1123.63 191828
20050616 1118.61 1124.95 1102.07 1108.96 151390
20050617 1116.93 1128.89 1085.59 1097.74 301053
20050620 1102.32 1116.49 1082.63 1083.03 163887
20050621 1084.50 1103.30 1083.22 1086.47 159823
20050622 1091.49 1122.00 1089.52 1116.74 385181
20050623 1115.11 1117.08 1091.49 1099.07 307657
20050624 1099.41 1125.94 1083.52 1118.85 313449
20050627 1108.22 1152.51 1096.41 1129.97 765892
20050628 1122.00 1129.88 1095.43 1106.11 262240
20050629 1114.08 1125.64 1097.64 1117.92 147936
20050630 1125.94 1131.84 1110.19 1114.37 170898
20050701 1123.08 1123.08 1123.08 1123.08 0
20050704 1161.37 1161.37 1147.64 1151.23 258989
20050705 1150.54 1171.21 1148.67 1164.82 271994
20050706 1141.69 1191.88 1141.69 1186.91 243951
20050707 1185.98 1205.66 1164.32 1180.46 340678
20050708 1181.10 1214.52 1178.10 1205.17 187256
20050711 1201.72 1230.27 1197.00 1227.31 239684
20050712 1164.82 1164.82 1164.82 1164.82 0
20050713 1221.70 1248.42 1209.60 1243.31 204224
20050714 1244.04 1244.04 1215.50 1219.93 171812
20050715 1225.34 1244.93 1220.42 1241.29 98861
20050718 1244.04 1279.48 1236.17 1268.60 240598
20050719 1264.71 1277.51 1256.10 1267.67 268032
20050720 1269.63 1287.84 1261.76 1275.15 199754
20050721 1275.59 1282.43 1225.34 1228.15 128529
20050722 1238.93 1249.36 1228.35 1237.45 159315
20050725 1242.08 1242.08 1206.89 1223.97 397272
20050726 1225.25 1225.25 1206.05 1212.01 198026
20050727 1215.50 1215.50 1200.74 1209.55 60353
20050728 1243.31 1243.31 1243.31 1243.31 0
20050729 1210.58 1261.76 1206.64 1247.98 560753
20050801 1249.95 1253.89 1223.47 1232.04 99369
20050802 1240.11 1259.79 1221.51 1229.28 122433
20050803 1235.29 1284.40 1230.27 1270.96 272502
20050804 1269.39 1352.31 1269.39 1341.78 397170
20050805 1343.45 1348.37 1304.08 1312.89 256855
20050808 1324.45 1324.45 1258.17 1290.25 253604
20050809 1290.25 1309.00 1280.46 1304.52 158198
20050810 1304.08 1323.27 1299.16 1303.10 182583
20050811 1308.02 1331.64 1300.14 1325.09 177807
20050812 1317.86 1317.86 1294.24 1301.82 102823
20050815 1243.31 1243.31 1243.31 1243.31 0
20050816 1313.73 1322.78 1290.30 1306.49 123144
20050817 1304.08 1308.90 1283.41 1295.57 243240
20050818 1310.97 1358.11 1289.32 1294.58 227390
20050819 1299.16 1317.86 1299.16 1311.76 119893
20050822 1323.67 1341.28 1300.24 1304.18 144481
20050823 1243.31 1243.31 1243.31 1243.31 0
20050824 1256.84 1282.43 1254.87 1270.03 336818
20050825 1272.59 1322.78 1269.63 1306.20 242021
20050826 1309.00 1316.88 1210.48 1305.56 185427
20050829 1316.88 1323.77 1299.16 1311.27 193962
20050830 1323.67 1350.24 1309.00 1321.40 251978
20050831 1313.92 1320.81 1293.26 1313.04 198839
20050901 1317.86 1330.66 1308.02 1315.60 303898
20050902 1316.88 1323.77 1287.99 1291.63 367807
20050905 1307.72 1313.43 1293.35 1305.26 126497
20050906 1307.03 1311.86 1280.95 1291.19 90123
20050907 1270.03 1270.03 1270.03 1270.03 0
20050908 1299.16 1311.66 1290.30 1307.28 160941
20050909 1309.00 1327.70 1304.08 1315.65 186037
20050912 1315.65 1333.51 1302.11 1310.13 157588
20050913 1318.84 1318.84 1295.77 1303.00 199144
20050914 1318.84 1318.84 1294.73 1300.34 101807
20050915 1304.03 1304.08 1294.29 1299.70 116235
20050916 1304.08 1343.45 1302.11 1338.87 273112
20050919 1343.45 1377.90 1343.45 1359.35 134930
20050920 1368.06 1399.55 1358.21 1385.82 281545
20050921 1270.03 1270.03 1270.03 1270.03 0
20050922 1380.85 1402.50 1325.88 1347.44 260106
20050923 1367.51 1377.31 1325.73 1351.08 222919
20050926 1372.98 1411.26 1357.72 1397.53 199754
20050927 1410.38 1427.06 1397.63 1419.58 199246
20050928 1427.11 1466.13 1409.39 1452.45 185224
20050929 1429.18 1551.91 1429.18 1519.38 607897
20050930 1573.76 1573.76 1486.16 1494.97 264374
20051003 1495.02 1518.15 1495.02 1499.15 132695
20051004 1499.15 1550.13 1499.15 1514.75 266406
20051005 1523.95 1533.40 1505.85 1515.59 189288
20051006 1513.72 1513.72 1479.27 1490.29 153016
20051007 1488.13 1496.99 1450.73 1473.37 234502
20051010 1490.10 1491.08 1453.73 1462.49 142957
20051011 1468.45 1476.12 1451.71 1469.63 89920
20051012 1347.44 1347.44 1347.44 1347.44 0
20051013 1466.48 1469.53 1448.76 1454.81 131374
20051014 1456.63 1456.63 1382.82 1394.04 309588
20051017 1389.71 1407.42 1366.19 1386.16 231861
20051018 1393.64 1434.98 1383.85 1409.05 276465
20051019 1406.44 1407.42 1354.42 1359.59 186240
20051020 1390.69 1396.60 1277.51 1329.38 347588
20051021 1323.77 1345.42 1284.40 1305.51 262240
20051024 1323.77 1328.69 1265.50 1279.13 214791
20051025 1289.32 1338.53 1289.32 1325.19 253705
20051026 1332.62 1347.39 1319.34 1336.46 115625
20051027 1335.58 1366.09 1314.91 1327.60 324219
20051028 1338.53 1348.32 1303.10 1323.18 469716
20051031 1328.39 1407.42 1304.08 1376.67 273315
20051101 1347.44 1347.44 1347.44 1347.44 0
20051102 1407.13 1491.08 1387.74 1483.95 370245
20051103 1483.95 1483.95 1483.95 1483.95 0
20051104 1483.95 1483.95 1483.95 1483.95 0
20051107 1397.58 1496.00 1397.58 1494.33 278192
20051108 1491.08 1525.53 1481.29 1521.64 503855
20051109 1524.55 1540.19 1487.29 1516.57 292925
20051110 1501.91 1520.61 1496.00 1509.83 197518
20051111 1510.77 1573.51 1498.51 1550.48 539111
20051114 1558.99 1562.93 1512.73 1526.91 175470
20051115 1526.91 1526.91 1526.91 1526.91 0
20051116 1532.42 1550.13 1519.62 1538.87 126091
20051117 1541.67 1556.04 1526.51 1546.20 132593
20051118 1546.20 1564.60 1523.61 1535.03 140010
20051121 1544.23 1545.21 1496.99 1525.23 138994
20051122 1535.37 1573.66 1516.67 1545.90 294144
20051123 1549.64 1564.16 1537.34 1560.62 223224
20051124 1560.96 1583.01 1558.01 1573.66 281342
20051125 1575.92 1623.95 1563.91 1613.32 337529
20051128 1668.24 1721.19 1668.24 1686.15 405400
20051129 1686.94 1702.69 1627.05 1685.76 347384
20051130 1697.77 1744.81 1648.56 1658.55 465956
20051201 1672.96 1760.21 1669.22 1737.38 746384
20051202 1742.06 1781.42 1722.37 1736.35 530272
20051205 1749.93 1751.90 1683.15 1692.45 189187
20051206 1709.43 1731.23 1690.88 1702.79 216417
20051207 1711.55 1730.74 1669.37 1686.74 236941
20051208 1702.34 1702.34 1638.71 1665.58 363438
20051209 1665.29 1690.88 1663.32 1679.51 169780
20051212 1683.00 1732.41 1683.00 1718.63 332753
20051213 1722.37 1754.31 1682.02 1745.25 624967
20051214 1724.49 1768.63 1691.07 1702.49 289572
20051215 1716.27 1731.67 1702.69 1707.76 140010
20051216 1717.35 1721.09 1671.19 1683.15 325743
20051219 1712.53 1745.99 1688.91 1702.05 423994
20051220 1710.56 1729.26 1703.77 1720.75 171812
20051221 1726.31 1734.18 1712.53 1725.82 167037
20051222 1728.28 1730.15 1697.77 1705.15 127716
20051223 1722.08 1732.12 1710.56 1724.05 148545
20051226 1710.56 1732.21 1685.96 1723.65 144278
20051227 1724.54 1769.61 1724.44 1762.92 244866
20051228 1766.66 1771.48 1743.24 1750.82 145802
20051229 1755.84 1792.10 1746.98 1780.34 286320
20051230 1776.31 1820.79 1758.79 1816.02 285507
20060102 1820.79 1828.47 1792.25 1796.83 110647
20060103 1806.03 1815.77 1795.70 1803.18 118775
20060104 1806.03 1835.56 1806.03 1822.27 138486
20060105 1822.27 1850.17 1814.89 1820.30 224951
20060106 1820.10 1826.70 1783.39 1811.74 480486
20060109 1822.02 1834.57 1786.35 1799.19 224748
20060110 1795.99 1810.95 1761.74 1774.29 167444
20060111 1820.30 1820.30 1820.30 1820.30 0
20060112 1777.39 1791.27 1674.15 1757.71 315176
20060113 1769.61 1791.27 1756.82 1777.78 157486
20060116 1774.54 1825.42 1774.54 1816.46 161246
20060117 1816.46 1816.46 1816.46 1816.46 0
20060118 1801.11 1850.32 1779.46 1803.57 226069
20060119 1809.67 1882.60 1793.24 1873.15 669571
20060120 1873.15 1873.15 1873.15 1873.15 0
20060123 1849.04 1884.77 1825.86 1836.54 437101
20060124 1853.27 1921.58 1843.43 1910.80 463518
20060125 1921.58 2027.48 1914.29 2010.11 880704
20060126 2010.11 2010.11 2010.11 2010.11 0
20060127 2027.48 2121.96 2027.48 2101.79 655448
20060130 2121.96 2277.47 2047.16 2072.55 318935
20060131 2081.61 2179.93 2067.98 2137.81 297294
20060201 2145.58 2347.35 2145.58 2247.25 1522029
20060202 2179.93 2290.26 2179.93 2195.43 580769
20060203 2194.79 2215.17 2136.87 2167.88 537079
20060206 2179.74 2282.39 2165.27 2220.73 687961
20060207 2224.32 2248.93 2209.16 2240.41 372582
20060208 2239.08 2244.00 2149.52 2169.50 606983
20060209 2169.50 2169.50 2169.50 2169.50 0
20060210 2212.21 2283.37 2189.87 2275.35 838843
20060213 2283.37 2480.22 2268.61 2459.25 1195474
20060214 2470.37 2470.37 2337.50 2363.04 881009
20060215 2389.67 2435.93 2280.72 2330.71 849715
20060216 2362.11 2374.76 2288.54 2298.97 467379
20060217 2321.76 2332.39 2229.24 2251.29 667640
20060220 2268.41 2268.61 2180.03 2214.38 556790
20060221 2214.38 2214.38 2214.38 2214.38 0
20060222 2290.95 2381.79 2248.93 2266.84 910271
20060223 2307.78 2329.34 2248.93 2261.33 530170
20060224 2330.57 2330.57 2263.79 2306.94 494405
20060227 2317.82 2351.68 2298.14 2334.75 603528
20060228 2351.68 2399.51 2318.36 2359.11 939634
20060301 2376.87 2439.27 2367.03 2410.88 615619
20060302 2431.00 2508.76 2421.26 2434.20 869020
20060303 2437.89 2469.39 2363.34 2371.41 659106
20060306 2428.99 2429.04 2362.11 2376.09 471545
20060307 2375.89 2485.14 2375.89 2460.29 693651
20060308 2485.14 2514.37 2386.96 2400.49 910677
20060309 2400.49 2425.89 2344.54 2406.60 569796
20060310 2437.89 2490.06 2412.30 2476.72 464229
20060313 2475.29 2534.25 2475.29 2496.50 499994
20060314 2509.74 2517.62 2464.47 2502.02 373090
20060315 2502.02 2502.02 2502.02 2502.02 0
20060316 2509.74 2573.72 2447.39 2466.19 597940
20060317 2472.44 2509.74 2416.24 2428.79 443807
20060320 2460.53 2460.53 2387.70 2408.32 403165
20060321 2438.88 2475.29 2406.40 2424.12 611352
20060322 2422.15 2431.00 2337.50 2350.50 534641
20060323 2409.35 2409.35 2345.97 2363.34 363946
20060324 2371.95 2418.90 2357.19 2407.88 331636
20060327 2449.71 2449.71 2407.88 2421.51 231556
20060328 2427.07 2435.93 2362.11 2382.14 337630
20060329 2382.14 2382.14 2382.14 2382.14 0
20060330 2395.57 2465.55 2364.62 2436.32 296887
20060331 2386.17 2440.55 2378.99 2394.29 333566
20060403 2419.88 2470.37 2396.56 2458.17 399812
20060404 2460.53 2539.17 2460.53 2494.49 394122
20060405 2509.74 2607.18 2493.01 2600.14 829394
20060406 2394.29 2394.29 2394.29 2394.29 0
20060407 2608.16 2701.66 2490.06 2598.12 946239
20060410 2605.21 2632.77 2568.79 2613.13 416272
20060411 2394.29 2394.29 2394.29 2394.29 0
20060412 2394.29 2394.29 2394.29 2394.29 0
20060413 2529.13 2538.83 2384.75 2453.49 594892
20060414 2453.49 2453.49 2453.49 2453.49 0
20060417 2476.28 2518.35 2450.69 2498.87 239989
20060418 2518.35 2607.18 2517.62 2592.12 617753
20060419 2602.26 2618.50 2540.25 2605.95 274026
20060420 2612.10 2627.75 2578.83 2611.46 208492
20060421 2578.64 2681.98 2578.64 2663.13 377154
20060424 2681.98 2744.72 2637.69 2719.33 414849
20060425 2724.30 2724.30 2637.69 2646.15 259700
20060426 2637.69 2661.31 2594.38 2618.40 525191
20060427 2642.61 2698.51 2637.69 2668.25 280529
20060428 2453.49 2453.49 2453.49 2453.49 0
20060501 2453.49 2453.49 2453.49 2453.49 0
20060502 2681.98 2728.24 2662.59 2681.88 200770
20060503 2696.45 2714.16 2617.02 2644.19 220582
20060504 2655.41 2685.92 2585.62 2596.40 319037
20060505 2608.16 2704.03 2608.16 2690.84 355614
20060508 2703.63 2711.41 2652.45 2676.62 182583
20060509 2698.71 2754.71 2665.25 2733.99 357545
20060510 2736.11 2790.24 2736.11 2769.57 287336
20060511 2736.11 2774.40 2693.40 2720.51 105262
20060512 2704.62 2863.07 2668.74 2792.85 532609
20060515 2755.80 2795.16 2622.93 2663.57 392293
20060516 2685.62 2685.62 2440.85 2590.20 586764
20060517 2657.32 2683.90 2608.16 2642.76 304914
20060518 2627.95 2627.95 2465.45 2502.21 517774
20060519 2529.43 2608.16 2254.04 2441.24 545004
20060522 2521.06 2521.06 1953.02 2288.88 542058
20060523 2357.19 2386.72 2145.58 2297.79 553234
20060524 2312.90 2337.50 2194.79 2234.16 619480
20060525 2223.34 2379.83 2140.71 2255.03 1217420
20060526 2362.11 2440.85 2288.29 2314.92 806127
20060529 2322.74 2426.08 2322.74 2406.25 512694
20060530 2426.08 2460.53 2398.62 2412.26 488614
20060531 2412.26 2412.26 2412.26 2412.26 0
20060601 2288.39 2344.39 2130.82 2148.49 639293
20060602 2175.11 2262.70 2097.75 2157.69 475609
20060605 2194.79 2288.29 2168.22 2232.44 640715
20060606 2194.79 2214.48 2077.67 2095.44 734191
20060607 2155.43 2183.97 1909.37 1960.01 1071618
20060608 1958.58 2012.71 1825.81 1852.24 1250645
20060609 1860.16 2081.56 1860.16 1992.88 853881
20060612 2036.34 2055.04 1916.26 1940.33 659207
20060613 1916.26 1916.26 1786.10 1820.01 541143
20060614 1810.41 1906.42 1791.27 1807.01 530272
20060619 2018.62 2086.63 1933.98 2020.69 560143
20060620 2042.24 2042.24 1895.79 1929.99 525395
20060621 1919.21 2005.83 1909.37 1994.11 475405
20060622 2019.60 2165.27 2019.60 2156.85 708993
20060623 2125.90 2154.44 2037.32 2137.56 519603
20060626 2150.50 2159.36 2033.58 2048.00 450004
20060627 2104.25 2106.21 2032.94 2051.34 415764
20060628 1999.92 2043.23 1983.19 2037.22 220786
20060629 2043.23 2111.14 2043.23 2090.07 298005
20060630 2152.47 2213.69 2145.58 2206.60 412614
20060703 2213.69 2252.67 2184.95 2235.34 218855
20060704 2246.51 2283.37 2150.50 2157.20 392598
20060705 2165.27 2313.88 2086.53 2240.17 430395
20060706 2214.48 2224.32 2156.41 2179.05 428668
20060707 2189.87 2230.23 2107.20 2138.25 361202
20060710 2139.68 2154.88 2101.29 2144.06 299224
20060711 2139.53 2148.54 2120.98 2137.07 142957
20060712 2120.98 2233.18 2077.82 2224.02 424705
20060713 2213.40 2229.24 2165.27 2217.28 390769
20060714 2203.55 2203.55 2125.90 2160.30 270572
20060717 2159.76 2159.76 2081.86 2095.88 280935
20060718 2110.84 2134.76 2018.62 2037.66 366181
20060719 2065.81 2083.48 1988.11 2016.36 387518
20060720 2077.67 2110.15 2061.93 2100.56 225459
20060721 2086.53 2091.45 1975.31 1991.46 378374
20060724 1979.35 2062.81 1924.23 2033.73 626186
20060725 2062.81 2095.39 2037.42 2081.22 358358
20060726 2087.51 2135.74 2057.15 2123.78 286524
20060727 2131.80 2173.14 2131.80 2164.68 253197
20060728 2183.97 2183.97 2127.87 2150.31 155149
20060731 2179.83 2188.89 2157.64 2174.67 204834
20060801 2165.22 2229.24 2146.62 2213.35 594587
20060802 2229.24 2352.27 2185.94 2234.21 321272
20060804 2234.16 2268.61 2175.60 2200.45 297192
20060807 2204.59 2233.87 2144.65 2179.69 388229
20060808 2175.75 2261.72 2175.11 2247.06 240395
20060809 2243.91 2291.25 2227.27 2283.08 475812
20060810 2263.69 2312.90 2239.08 2283.72 300240
20060811 2286.33 2361.13 2251.88 2283.91 434256
20060814 2281.40 2287.21 2249.47 2271.17 231556
20060816 2289.38 2357.19 2279.93 2344.00 373700
20060817 2347.69 2376.87 2328.94 2357.53 396053
20060818 2360.54 2379.83 2306.16 2322.25 187358
20060821 2343.41 2345.87 2318.02 2331.65 177198
20060822 2324.86 2386.72 2324.86 2358.22 347384
20060823 2354.24 2361.13 2314.97 2322.84 122128
20060824 2312.85 2332.49 2286.42 2326.43 231657
20060825 2319.99 2352.27 2294.20 2312.16 216010
20060828 2326.68 2381.79 2304.58 2377.27 305422
20060829 2509.74 2509.74 2379.92 2395.52 304914
20060830 2407.38 2409.35 2376.87 2392.13 189390
20060831 2398.53 2411.32 2354.24 2365.80 196401
20060901 2372.00 2400.49 2359.16 2390.70 251165
20060904 2408.37 2450.69 2400.49 2446.01 353074
20060905 2446.01 2450.59 2421.16 2426.72 240903
20060906 2431.00 2534.35 2421.16 2515.70 699442
20060907 2508.66 2582.52 2465.45 2527.26 768432
20060908 2534.40 2572.73 2490.06 2512.01 400930
20060911 2519.58 2554.03 2421.16 2428.10 660630
20060912 2448.43 2450.15 2398.53 2420.28 497555
20060913 2432.53 2504.82 2432.53 2484.50 409566
20060914 2509.64 2519.58 2465.45 2496.36 434764
20060915 2519.58 2617.91 2476.43 2599.35 1276147
20060918 2603.19 2671.50 2598.81 2651.76 941565
20060919 2667.22 2680.99 2583.56 2603.54 777678
20060920 2558.95 2661.31 2558.95 2652.80 843212
20060921 2667.22 2685.92 2627.21 2644.53 780116
20060922 2656.49 2656.49 2601.32 2616.82 829597
20060925 2622.83 2626.76 2560.53 2570.07 643459
20060926 2593.50 2606.29 2572.73 2577.95 793426
20060927 2598.37 2606.88 2542.52 2548.72 856726
20060928 1325.64 1325.64 1239.12 1243.11 1541232
20060929 1264.12 1264.12 1242.32 1252.36 439438
20061003 1259.79 1335.58 1228.79 1232.58 545512
20061004 1242.08 1249.95 1207.63 1212.65 484448
20061005 1215.50 1247.00 1215.50 1244.14 491154
20061006 1254.87 1259.60 1244.19 1247.00 331534
20061009 1240.11 1278.93 1222.69 1270.82 553437
20061011 1265.70 1276.23 1230.51 1241.29 511475
20061012 1231.25 1254.58 1223.62 1251.48 451935
20061013 1259.79 1269.34 1242.17 1248.92 728196
20061016 1264.71 1295.22 1252.21 1289.37 1024067
20061017 1291.29 1297.93 1263.78 1271.06 646710
20061018 1271.60 1294.49 1263.73 1284.74 1118966
20061019 1292.37 1297.88 1245.03 1256.74 1176778
20061020 1264.71 1272.09 1253.89 1259.45 733988
20061023 1274.46 1274.46 1249.95 1254.18 384571
20061026 1269.63 1269.63 1239.12 1249.51 1071212
20061027 1250.93 1267.67 1236.42 1248.82 690603
20061030 1250.20 1286.81 1247.98 1280.66 823907
20061031 1282.13 1301.62 1275.54 1291.48 769346
20061101 1294.24 1309.00 1281.54 1300.78 681459
20061102 1310.97 1327.70 1307.03 1317.61 699341
20061103 1320.81 1323.77 1308.17 1319.48 890865
20061106 1317.86 1332.62 1316.88 1322.34 557298
20061107 1330.66 1330.66 1295.22 1301.28 572133
20061108 1304.08 1309.00 1269.63 1291.73 514015
20061109 1294.24 1303.88 1280.61 1290.11 420946
20061110 1289.32 1319.34 1284.74 1314.47 451935
20061113 1315.50 1326.42 1306.30 1316.29 435780
20061114 1318.84 1335.97 1309.05 1324.85 727790
20061115 1328.69 1338.53 1313.04 1327.95 744656
20061116 1327.95 1338.53 1318.84 1330.51 717833
20061117 1343.35 1372.98 1326.87 1332.43 1291489
20061120 1338.53 1338.53 1267.22 1306.44 1148736
20061121 1318.84 1332.62 1297.19 1326.03 842603
20061122 1348.37 1358.21 1326.03 1352.26 863431
20061123 1362.15 1400.49 1359.69 1379.47 1445318
20061124 1383.80 1387.74 1352.80 1364.41 625881
20061127 1363.13 1384.79 1358.46 1373.52 276770
20061128 1358.46 1372.88 1328.79 1359.98 531491
20061129 1363.13 1377.90 1353.34 1358.75 323507
20061130 1376.62 1376.62 1338.33 1343.01 633806
20061201 1364.32 1371.99 1348.27 1357.67 402149
20061204 1359.20 1406.24 1359.20 1400.93 843822
20061205 1407.42 1445.41 1404.47 1439.41 1237842
20061206 1442.86 1451.71 1417.27 1439.66 758271
20061207 1446.79 1466.48 1417.27 1446.45 644475
20061208 1446.45 1456.63 1422.19 1427.85 323711
20061211 1431.05 1437.93 1384.79 1413.82 1034025
20061212 1417.27 1465.20 1328.69 1370.61 1891157
20061213 1373.96 1417.76 1330.95 1396.65 1047640
20061214 1397.63 1435.82 1393.89 1429.17 563090
20061215 1438.92 1450.73 1432.03 1437.64 479571
20061218 1445.81 1452.70 1414.95 1448.71 521534
20061219 1451.71 1456.34 1375.93 1393.89 1110939
20061220 1391.87 1418.94 1348.37 1387.54 1036971
20061221 1387.74 1394.63 1358.21 1381.10 520822
20061222 1375.93 1422.19 1375.93 1411.11 388636
20061226 1416.28 1433.01 1402.80 1429.27 375427
20061227 1450.73 1450.73 1418.25 1428.34 335192
20061228 1430.06 1439.90 1405.36 1413.53 447566
20061229 1417.27 1428.98 1413.48 1423.07 202192
20070102 1424.16 1448.76 1419.43 1437.10 176588
20070103 1434.98 1463.47 1397.58 1453.04 692229
20070104 1466.18 1480.26 1458.60 1469.77 672721
20070105 1476.32 1476.32 1439.90 1447.58 350737
20070108 1447.78 1447.78 1413.82 1438.62 362117
20070109 1443.50 1446.50 1398.71 1408.36 454678
20070110 1409.39 1427.11 1379.87 1387.79 508630
20070111 1429.18 1429.18 1378.88 1416.58 273112
20070112 1440.10 1461.56 1419.23 1443.05 601801
20070115 1446.94 1486.16 1446.94 1476.96 465042
20070116 1486.16 1504.07 1475.33 1497.68 545817
20070117 1505.85 1545.12 1482.22 1530.60 680646
20070118 1530.45 1574.74 1516.92 1565.29 778490
20070119 1536.55 1573.56 1523.66 1544.48 367400
20070122 1554.76 1562.73 1516.87 1527.25 378475
20070123 1526.51 1537.34 1502.25 1513.62 434764
20070124 1515.69 1564.41 1505.85 1558.40 456710
20070125 1562.93 1597.38 1550.13 1589.65 895132
20070129 1584.58 1604.12 1557.12 1586.55 467684
20070131 1586.75 1599.35 1540.29 1563.91 650977
20070201 1574.54 1586.55 1540.49 1576.76 336309
20070202 1574.74 1665.29 1574.74 1653.77 950201
20070205 1661.35 1676.11 1631.82 1666.07 441470
20070206 1673.16 1685.96 1654.61 1674.15 517673
20070207 1677.10 1736.89 1665.29 1714.84 949795
20070208 1721.39 1739.89 1675.28 1729.02 680443
20070209 1731.23 1747.86 1679.56 1689.06 1037682
20070212 1690.68 1697.67 1616.18 1634.38 792613
20070213 1622.97 1660.37 1574.74 1588.67 1112463
20070214 1588.67 1598.36 1549.15 1588.57 733785
20070215 1593.44 1674.64 1593.44 1668.44 857335
20070220 1668.24 1684.97 1633.79 1642.85 430293
20070221 1642.65 1679.07 1623.95 1632.07 658699
20070222 1632.07 1668.24 1616.08 1627.49 1079340
20070223 1635.76 1638.71 1571.20 1585.71 821774
20070226 1592.46 1602.30 1555.15 1568.34 770057
20070227 1576.71 1578.68 1525.58 1539.36 956907
20070228 1505.85 1533.90 1392.66 1466.33 1696686
20070301 1476.32 1540.29 1443.45 1519.48 1095190
20070302 1512.73 1512.73 1427.11 1439.26 1168955
20070305 1439.26 1439.26 1353.29 1361.46 1275030
20070306 1435.97 1435.97 1368.06 1408.36 733277
20070307 1417.27 1458.41 1387.99 1431.73 1028436
20070308 1431.73 1514.70 1431.73 1499.30 603427
20070309 1515.69 1574.64 1446.79 1460.67 741202
20070312 1476.12 1499.84 1461.65 1475.04 634416
20070313 1481.24 1510.77 1476.32 1507.27 353989
20070314 1466.48 1481.24 1379.03 1463.23 688266
20070315 1471.40 1507.12 1452.80 1464.46 594892
20070316 1471.40 1484.19 1391.77 1424.45 953148
20070319 1456.63 1457.62 1409.59 1444.58 389550
20070320 1456.63 1474.25 1443.84 1452.01 413833
20070321 1464.51 1486.16 1446.94 1481.88 407026
20070322 1496.00 1558.99 1496.00 1548.95 786720
20070323 1549.15 1615.09 1532.42 1600.48 1152190
20070326 1616.08 1616.08 1571.15 1592.75 568678
20070328 1574.74 1588.52 1525.53 1542.26 864651
20070329 1540.29 1609.19 1540.29 1590.78 868512
20070330 1599.35 1610.17 1575.92 1594.52 735309
20070402 1564.90 1564.90 1491.62 1501.12 882127
20070403 1550.13 1550.13 1481.24 1504.81 622528
20070404 1515.69 1543.15 1515.59 1524.84 673940
20070405 1528.48 1535.37 1511.01 1524.10 539822
20070409 1527.50 1584.63 1525.33 1572.18 585646
20070410 1589.50 1592.46 1546.39 1556.14 727688
20070411 1557.02 1584.58 1547.43 1559.78 706656
20070412 1547.18 1550.04 1526.51 1541.87 772394
20070413 1550.13 1592.85 1540.29 1588.62 527528
20070416 1599.35 1643.04 1536.60 1634.92 975602
20070417 1644.62 1658.89 1633.79 1642.80 897774
20070418 1648.56 1663.32 1625.08 1634.58 322999
20070419 1614.11 1643.59 1584.98 1635.22 607999
20070420 1643.63 1673.11 1643.63 1671.09 409464
20070423 1697.77 1697.77 1668.73 1673.85 302577
20070424 1674.15 1692.85 1648.61 1678.87 425213
20070426 1674.15 1694.32 1668.24 1689.35 621106
20070427 1686.74 1687.83 1649.79 1657.32 351245
20070430 1639.70 1680.94 1618.05 1671.59 483940
20070503 1514.70 1725.67 1514.70 1715.68 615416
20070504 1714.50 1731.28 1665.58 1670.95 550186
20070507 1673.16 1702.34 1666.47 1670.75 292010
20070508 1673.16 1693.34 1663.37 1672.67 280529
20070509 1690.88 1692.85 1650.52 1686.10 316395
20070510 1693.83 1704.66 1655.59 1663.76 244967
20070511 1644.03 1671.19 1626.07 1661.35 409566
20070514 1665.29 1693.83 1648.85 1661.30 319037
20070515 1663.32 1682.02 1641.67 1647.18 450106
20070516 1652.49 1691.76 1635.96 1687.04 350839
20070517 1707.61 1712.53 1689.89 1697.32 423079
20070518 1692.85 1713.51 1659.48 1704.41 349721
20070521 1717.45 1717.45 1678.08 1708.69 264069
20070522 1703.08 1746.98 1671.19 1706.43 563598
20070523 1707.61 1747.96 1687.92 1696.63 585138
20070524 1697.77 1704.66 1668.24 1677.05 415459
20070525 1658.40 1716.42 1643.68 1711.40 574774
20070528 1713.51 1763.71 1713.51 1755.49 561261
20070529 1766.66 1839.89 1744.22 1826.85 1571409
20070530 1817.84 1978.27 1817.84 1963.36 3443565
20070531 1968.43 2027.48 1932.85 1978.17 1720462
20070604 1993.03 1997.95 1934.96 1940.72 599464
20070605 1947.76 1947.76 1906.08 1914.05 815982
20070606 1894.95 1958.58 1885.01 1890.82 830207
20070607 1870.99 1909.37 1849.34 1867.00 685624
20070608 1871.09 1889.69 1835.95 1854.90 832442
20070611 1870.00 1898.55 1851.30 1861.79 900415
20070612 1896.58 1898.55 1851.30 1876.65 955993
20070613 1879.85 1890.67 1830.64 1838.95 1067656
20070614 1933.98 1933.98 1850.32 1893.72 1180030
20070615 1902.48 1934.96 1899.53 1916.95 994907
20070618 1918.23 1937.72 1888.70 1896.48 651587
20070619 1911.34 1971.28 1893.62 1964.39 860485
20070620 1971.38 2002.77 1971.38 1994.65 874608
20070621 1973.35 2116.06 1973.35 2072.21 2064392
20070622 2072.21 2091.30 2054.05 2074.23 818319
20070625 2074.72 2164.09 2023.10 2139.73 1047132
20070626 2145.83 2145.83 2108.18 2126.10 690908
20070627 2130.62 2130.62 2101.29 2109.95 434459
20070628 2113.10 2131.80 2093.42 2119.50 469309
20070629 2128.85 2172.01 2125.90 2163.30 744453
20070702 2194.79 2241.84 2172.21 2200.16 690196
20070703 2229.24 2261.62 2205.62 2225.30 997142
20070704 2246.96 2283.37 2209.66 2257.05 711432
20070705 2263.84 2326.58 2263.84 2294.35 1057902
20070706 2298.14 2350.30 2293.22 2327.32 894929
20070709 2327.66 2389.67 2327.66 2377.81 965239
20070710 2396.56 2396.56 2342.43 2351.48 826041
20070711 2341.44 2376.87 2325.79 2343.80 652705
20070712 2362.11 2378.84 2329.78 2340.31 524683
20070713 2362.11 2411.32 2355.22 2361.77 1088078
20070716 2362.11 2395.57 2350.35 2377.22 660122
20070717 2400.49 2400.49 2338.83 2354.48 634619
20070718 2357.19 2357.19 2259.95 2293.22 911185
20070719 2304.04 2380.81 2301.09 2341.98 1518879
20070720 2371.95 2460.53 2357.19 2439.81 1859558
20070723 2440.85 2626.86 2408.37 2583.56 1346864
20070724 2652.26 2688.87 2575.34 2628.09 1486976
20070725 2623.91 2623.91 2500.00 2528.34 1257147
20070726 2529.57 2593.40 2466.58 2504.48 1558810
20070727 2460.53 2490.06 2362.11 2381.99 2291782
20070730 2381.79 2460.53 2332.98 2404.73 1396954
20070731 2422.15 2588.48 2422.15 2566.63 1759884
20070801 2549.11 2549.11 2435.93 2445.92 1542960
20070802 2452.36 2509.74 2436.02 2449.21 1366473
20070803 2489.07 2511.71 2470.42 2480.36 825635
20070806 2426.08 2440.85 2382.19 2409.75 1088383
20070807 2460.53 2484.50 2396.56 2415.70 1009335
20070808 2434.94 2467.37 2429.28 2453.15 944308
20070809 2472.34 2493.01 2396.80 2411.52 733683
20070810 2362.11 2401.48 2313.98 2390.36 1009945
20070813 2411.32 2427.07 2389.77 2395.82 620801
20070814 2419.64 2421.16 2376.97 2384.75 501416
20070816 2312.90 2337.50 2264.67 2276.48 1385372
20070817 2283.87 2311.57 2205.62 2265.66 1793414
20070820 2346.36 2375.89 2300.30 2302.12 902651
20070821 2337.31 2337.31 2263.69 2277.47 991859
20070822 2307.98 2361.13 2248.04 2353.25 931811
20070823 2362.11 2429.04 2322.74 2367.03 1349810
20070824 2371.95 2418.46 2326.09 2396.56 686132
20070827 2431.00 2499.51 2411.32 2494.88 687352
20070828 2490.06 2529.43 2466.83 2509.74 748212
20070829 2484.15 2557.97 2441.24 2547.39 731448
20070830 2559.10 2587.49 2520.72 2544.09 1100372
20070831 2555.02 2568.70 2535.33 2542.42 534437
20070903 2558.56 2583.56 2537.30 2547.04 604747
20070904 2556.98 2598.32 2549.11 2580.61 813849
20070905 2598.32 2606.19 2538.78 2540.25 629539
20070906 2544.19 2567.81 2529.52 2558.95 407331
20070907 2568.79 2578.64 2540.30 2550.59 533523
20070910 2519.58 2557.97 2510.92 2540.25 372176
20070911 2557.97 2589.46 2539.27 2549.11 580159
20070912 2573.72 2573.72 2515.65 2526.47 443908
20070913 2534.35 2547.63 2512.05 2534.69 503651
20070914 2545.17 2588.38 2539.42 2552.06 688164
20070917 2559.94 2567.81 2534.45 2554.03 339764
20070918 2549.11 2588.38 2543.21 2575.54 661849
20070919 2608.16 2647.53 2590.59 2634.93 1079442
20070920 2642.61 2754.81 2633.16 2706.73 1421136
20070921 2711.51 2765.64 2694.82 2740.15 628320
20070924 2745.95 2878.53 2711.51 2859.14 1222907
20070925 2859.14 2903.43 2766.62 2810.12 1074158
20070926 2822.43 2848.31 2785.72 2802.55 462299
20070927 2827.64 2849.30 2769.57 2795.16 1550783
20070928 2712.00 2824.69 2712.00 2771.54 684608
20071001 2763.62 2809.83 2737.39 2770.56 665405
20071003 2805.01 2872.92 2775.48 2855.25 1190393
20071004 2854.12 2898.51 2829.66 2848.31 764367
20071005 2868.98 3148.50 2864.06 3036.30 2278979
20071008 3100.07 3100.07 2933.00 2961.50 1015431
20071009 2990.82 3124.87 2932.95 3122.07 1060747
20071010 3149.48 3346.32 3129.89 3322.70 1831820
20071011 3326.64 3452.62 3326.64 3434.41 1159303
20071012 3425.06 3451.63 3256.76 3341.40 1549056
20071015 3306.95 3385.69 3306.95 3363.05 901330
20071016 3385.69 3398.58 3254.89 3293.18 851645
20071017 3198.69 3317.49 2928.03 3242.98 1878050
20071018 3257.74 3393.37 2992.99 3051.06 1836798
20071019 3149.48 3169.16 2924.59 2972.32 952233
20071022 2855.30 3090.43 2855.30 3065.87 1234286
20071023 3100.27 3371.91 3083.54 3288.70 1317805
20071024 3394.55 3394.55 3273.49 3346.27 914335
20071025 3390.61 3454.59 3321.82 3400.45 1161944
20071026 3425.06 3833.51 3395.53 3816.78 3156635
20071029 3931.34 4232.11 3887.64 4212.48 2782326
20071030 4221.19 4379.75 4159.82 4242.00 1739157
20071031 4281.42 4291.66 4133.69 4194.71 971538
20071101 4207.51 4615.96 4207.51 4311.93 2357011
20071102 4329.35 4517.54 4232.11 4384.81 1745456
20071105 4399.43 4495.59 4191.02 4229.16 2067440
20071106 4310.65 4352.68 4005.74 4069.72 1387302
20071107 4094.32 4230.79 3996.89 4064.60 1746472
20071108 4015.59 4131.72 3941.77 4082.42 1584211
20071109 4114.01 4231.13 4025.43 4035.27 182989
20071112 3986.06 4133.69 3907.91 4129.76 1620585
20071113 4122.87 4350.22 4105.69 4326.60 1265682
20071114 4379.75 4488.01 4360.06 4440.77 1071923
20071115 4438.80 4478.17 4332.50 4418.13 773613
20071116 4409.27 4428.96 4271.63 4320.94 830004
20071119 4388.21 4389.59 4276.50 4283.29 818929
20071120 4281.32 4340.28 4233.10 4255.49 1002832
20071121 4267.05 4267.05 3987.04 4071.69 957110
20071122 4043.15 4084.48 3794.24 3971.30 1715585
20071123 3971.30 4105.15 3956.53 4045.11 726774
20071126 4089.40 4160.27 4089.40 4113.02 626592
20071127 4084.48 4123.85 4059.88 4104.17 455694
20071128 4133.69 4180.93 4015.59 4016.57 637972
20071129 4133.69 4535.65 3986.55 4015.59 1013907
20071130 4070.11 4093.93 3966.87 4064.80 788956
20071203 4078.58 4142.55 4064.80 4113.02 461283
20071204 4212.43 4212.43 4103.08 4174.05 405502
20071205 4182.90 4281.96 4163.61 4246.88 594790
20071206 4338.31 4338.31 4193.14 4234.08 483737
20071207 4281.32 4281.32 4158.30 4182.90 559330
20071210 4212.43 4276.11 4143.53 4162.23 510967
20071211 4230.74 4246.88 4185.02 4222.27 365876
20071212 4187.82 4241.96 4138.86 4212.43 540839
20071213 4250.81 4265.58 4154.36 4168.14 431309
20071214 4177.98 4202.59 4089.45 4104.17 715902
20071217 4089.40 4178.97 3986.06 4013.72 805111
20071218 4062.83 4062.83 3869.04 3922.28 1258163
20071219 3949.64 3985.47 3889.17 3935.87 617854
20071220 3964.41 3975.23 3892.56 3926.02 510662
20071224 3986.06 4035.27 3962.54 4029.22 511272
20071226 4050.03 4166.17 4032.32 4123.85 559432
20071227 4168.14 4179.16 4074.84 4099.25 644068
20071228 4113.81 4128.28 4036.50 4096.29 381727
20071231 4099.25 4153.38 4087.04 4099.25 211133
20080101 4116.96 4123.85 4060.07 4089.40 209406
20080102 4080.79 4108.50 4016.08 4054.96 395849
20080103 4073.02 4073.02 3976.22 3995.90 691009
20080104 4013.62 4212.43 4001.81 4158.30 1023966
20080107 4144.52 4247.66 4123.85 4209.48 897570
20080108 4241.96 4305.93 4197.67 4266.51 1105960
20080109 4261.64 4340.38 4223.26 4262.77 581785
20080110 4282.55 4320.50 4118.93 4148.46 578432
20080111 4163.22 4192.75 4079.81 4118.93 592555
20080114 4123.85 4158.05 4088.52 4108.60 493593
20080115 4133.69 4207.51 3985.77 4001.81 700967
20080116 4010.47 4010.47 3863.03 3917.17 699036
20080117 3956.53 4077.59 3922.09 4020.51 658394
20080118 3977.30 4000.82 3843.35 3863.03 778592
20080121 3867.96 3876.96 3415.22 3680.95 1669660
20080122 3543.17 3690.60 2910.56 3533.32 1570393
20080123 3690.80 3823.67 3593.36 3744.93 1525687
20080124 3755.26 3784.30 3435.89 3485.24 1234490
20080125 3503.94 3843.35 3503.94 3812.84 660935
20080128 3779.38 3800.04 3578.60 3759.69 689180
20080129 3789.22 3887.64 3676.67 3702.61 601395
20080130 3720.32 3769.53 3631.84 3632.78 594384
20080131 3680.95 3694.73 3543.21 3592.38 1260399
20080201 3612.06 3679.28 3538.24 3661.27 736528
20080204 3713.43 3764.61 3680.95 3737.05 487700
20080205 3725.24 3814.81 3700.64 3805.95 446347
20080206 3740.01 3744.93 3641.59 3717.37 381117
20080207 3739.81 3739.81 3548.09 3561.86 539518
20080208 3592.38 3612.06 3411.28 3452.62 859570
20080211 3541.98 3541.98 3228.22 3285.30 1315468
20080212 3302.03 3315.81 3150.46 3207.06 1081677
20080213 3247.90 3315.81 3150.46 3213.45 612876
20080214 3310.89 3503.80 3280.38 3486.08 1267917
20080215 3366.01 3497.89 3346.32 3465.41 705844
20080218 3493.95 3541.59 3356.16 3441.79 317716
20080219 3518.56 3518.56 3464.43 3504.78 431004
20080220 3469.35 3484.11 3376.54 3406.36 447668
20080221 3464.43 3493.95 3346.32 3381.11 450614
20080222 3333.53 3433.92 3333.53 3380.77 404283
20080225 3392.19 3458.38 3346.32 3398.49 454475
20080226 3439.82 3479.29 3421.12 3472.30 419320
20080227 3493.95 3628.74 3493.95 3572.69 798913
20080228 3587.45 3592.38 3523.48 3588.44 660528
20080229 3602.22 3639.62 3425.06 3452.52 774528
20080303 3393.56 3405.18 3228.27 3254.79 551405
20080304 3297.11 3297.11 3149.48 3166.21 918501
20080305 3183.93 3220.34 3125.86 3158.34 667539
20080307 3133.73 3133.73 2883.74 2918.19 1872462
20080310 2864.55 2903.43 2568.79 2688.62 3513774
20080311 2672.14 2903.43 2608.16 2872.92 1471633
20080312 2952.64 3126.84 2874.98 2877.84 1123538
20080313 2898.51 2898.51 2707.67 2771.54 1031180
20080314 2805.01 2890.63 2732.17 2871.93 862619
20080318 2677.06 2762.68 2643.00 2725.83 1076394
20080319 2823.71 2868.98 2776.46 2803.53 1120693
20080325 2934.04 3026.45 2923.65 3023.50 835490
20080326 3031.37 3048.99 2982.16 2994.96 604138
20080327 3001.80 3001.80 2893.58 2897.52 958634
20080328 2942.80 3130.19 2903.82 3088.46 826854
20080331 3085.51 3085.51 2939.89 2956.57 858046
20080401 3013.66 3039.25 2796.15 2839.45 1286816
20080402 2912.97 3021.38 2805.01 2821.49 1094276
20080403 2805.10 2864.06 2760.72 2815.83 1270965
20080404 2824.69 2824.69 2610.72 2649.55 2044579
20080407 2657.37 2705.60 2558.95 2682.96 1531986
20080408 2657.37 2669.18 2529.48 2539.47 2488589
20080409 2549.11 2612.10 2510.73 2605.36 1389131
20080410 2588.48 2698.71 2579.08 2633.75 1261719
20080411 2655.41 2765.64 2642.61 2735.18 1217115
20080415 2716.43 2787.24 2667.22 2770.02 928255
20080416 2780.40 2833.55 2738.57 2745.95 818929
20080417 2790.24 2814.85 2707.62 2717.41 702999
20080421 2755.80 2824.69 2750.87 2802.05 971335
20080422 2781.38 2883.74 2770.56 2878.82 791089
20080423 2903.38 2943.19 2817.01 2857.91 1004458
20080424 2874.88 2923.11 2864.21 2905.54 933030
20080425 2903.38 2942.80 2859.14 2940.73 1020003
20080428 2952.64 2963.46 2878.82 2904.41 546630
20080429 2903.43 2992.01 2893.58 2954.61 906004
20080430 2903.43 3001.75 2903.43 2977.24 788956
20080502 3003.18 3100.27 2983.15 3095.35 879282
20080505 3053.17 3217.39 3053.17 3070.74 1094276
20080506 3094.22 3105.04 3002.83 3012.67 950405
20080507 2958.10 3021.48 2900.47 2942.20 961479
20080508 2928.03 2928.03 2825.67 2854.22 900314
20080509 2829.61 2902.44 2770.66 2775.48 768432
20080512 2800.08 2824.30 2714.26 2805.20 886089
20080513 2825.67 2883.45 2736.11 2740.05 899907
20080514 2754.61 2805.01 2736.11 2785.32 739373
20080515 2805.01 2940.83 2805.01 2935.12 1109923
20080516 2948.11 2991.02 2928.28 2932.95 911389
20080520 2932.95 2948.16 2883.74 2946.63 565935
20080521 2899.49 2982.11 2885.71 2946.73 619480
20080522 2923.11 2923.11 2855.35 2871.93 769041
20080523 2879.81 2908.30 2780.40 2788.37 807752
20080526 2762.00 2780.40 2691.87 2711.51 874811
20080527 2710.52 2795.16 2684.05 2698.71 626897
20080528 2743.98 2743.98 2620.07 2666.23 722710
20080529 2704.62 2901.46 2672.14 2842.41 4048516
20080530 2903.43 3001.65 2882.76 2929.21 2326733
20080602 2918.19 2991.42 2839.45 2857.17 1239163
20080603 2854.02 2854.02 2760.62 2796.15 1764558
20080604 2801.07 2824.69 2692.36 2711.51 1308457
20080605 2706.58 2736.06 2608.16 2668.20 2031573
20080606 2696.74 2725.04 2629.96 2647.53 1458933
20080610 2539.27 2606.98 2473.08 2551.96 1301345
20080611 2558.95 2643.05 2558.95 2625.88 822688
20080612 2598.12 2676.07 2529.43 2661.31 1100982
20080613 2681.98 2705.55 2642.66 2664.31 964426
20080616 2695.76 2736.11 2679.32 2690.79 779811
20080617 2691.82 2820.75 2677.06 2816.91 1712333
20080618 2805.01 2818.78 2678.04 2680.90 777271
20080619 2677.11 2681.78 2565.84 2569.78 1041645
20080620 2588.48 2608.16 2502.11 2526.47 1400714
20080623 2514.66 2514.66 2343.41 2345.38 1645173
20080624 2362.11 2403.45 2239.08 2246.27 1656350
20080625 2214.48 2317.53 2204.78 2270.58 1712638
20080626 2312.90 2337.01 2297.15 2312.90 1488906
20080627 2273.53 2276.48 2175.11 2220.92 2101680
20080630 2219.40 2272.55 2129.84 2133.77 1546109
20080701 2137.07 2191.84 2096.37 2096.37 1299110
20080702 2101.29 2298.14 2067.83 2280.52 2069065
20080703 2253.85 2258.77 2157.69 2186.03 1684697
20080704 2214.48 2357.19 2175.50 2339.52 1753890
20080707 2362.11 2435.93 2294.25 2313.00 1290067
20080708 2293.22 2410.34 2220.38 2356.50 1572221
20080709 2406.40 2509.74 2401.48 2498.92 1372468
20080710 2472.00 2534.35 2421.16 2483.17 1461067
20080711 2490.06 2544.19 2303.06 2306.01 1461371
20080714 2278.45 2410.34 2266.30 2367.03 1193441
20080715 2312.90 2332.58 2234.36 2241.05 789870
20080716 2236.62 2307.98 2206.60 2253.65 1125265
20080717 2352.27 2421.16 2283.37 2414.27 1662954
20080718 2431.99 2529.43 2379.09 2523.52 1602906
20080721 2539.17 2573.22 2431.10 2461.12 2048643
20080722 2450.74 2549.06 2401.48 2543.21 1679007
20080723 2656.39 2757.76 2612.10 2721.54 2818700
20080724 2760.72 2770.26 2608.66 2662.39 1689066
20080725 2627.85 2680.90 2562.10 2592.22 1653098
20080728 2598.32 2755.80 2561.07 2677.06 2550161
20080729 2617.91 2651.47 2485.28 2494.98 2603503
20080730 2530.41 2583.36 2495.27 2543.99 2760176
20080731 2588.48 2588.48 2509.74 2558.95 1401425
20080801 2509.74 2657.37 2501.13 2652.45 1658077
20080804 2618.05 2677.06 2607.18 2613.08 1212035
20080805 2607.18 2664.26 2588.48 2659.34 1454462
20080806 2681.98 2776.46 2681.98 2708.06 2580947
20080807 2677.06 2754.81 2677.06 2710.52 1020613
20080808 2694.68 2805.01 2663.23 2795.31 1651981
20080811 2833.55 2854.22 2808.45 2845.36 1360479
20080812 2854.22 2865.04 2782.37 2800.08 1798697
20080813 2756.78 2829.02 2736.16 2742.07 1369217
20080814 2755.80 2755.80 2608.70 2618.20 1404270
20080818 2618.05 2683.95 2594.48 2654.42 947661
20080819 2609.64 2656.39 2599.60 2642.61 928255
20080820 2655.11 2682.96 2644.58 2674.20 767619
20080821 2657.37 2674.75 2574.90 2575.93 990640
20080822 2567.81 2583.56 2531.49 2558.17 1464115
20080825 2583.80 2633.75 2556.98 2558.95 851849
20080826 2540.25 2583.56 2521.55 2580.70 777373
20080827 2606.10 2606.10 2530.75 2534.35 733073
20080828 2529.43 2557.97 2436.91 2470.47 1614387
20080829 2494.98 2566.83 2494.98 2553.05 1039206
20080901 2543.21 2543.21 2485.14 2528.49 824212
20080902 2548.13 2663.57 2534.35 2645.81 1692927
20080904 2622.73 2639.66 2581.59 2630.80 1002019
20080905 2593.40 2607.18 2560.92 2580.61 1014009
20080908 2696.74 2843.19 2657.37 2691.82 1872970
20080909 2676.07 2714.16 2648.52 2695.76 1025084
20080910 2672.14 2712.39 2652.65 2670.17 1096003
20080911 2648.52 2669.68 2610.33 2624.89 1211629
20080912 2648.52 2657.37 2577.65 2578.64 1391773
20080915 2535.38 2556.98 2453.64 2497.54 1558708
20080916 2441.83 2496.95 2411.81 2484.64 1421543
20080917 2509.74 2519.34 2441.83 2445.77 1211527
20080918 2401.48 2524.51 2313.15 2509.74 1813328
20080919 2608.16 2658.41 2543.89 2609.98 1429671
20080922 2636.71 2647.93 2509.74 2517.62 1416056
20080923 2508.46 2554.97 2475.84 2495.96 1287019
20080924 2508.76 2558.95 2493.01 2520.57 1269746
20080925 2519.58 2544.19 2487.10 2509.94 1444302
20080926 2524.46 2524.46 2421.16 2431.89 1516644
20080929 2460.53 2460.53 2289.28 2301.09 2076178
20080930 2312.60 2435.93 1914.29 2393.75 2842374
20081001 1230.17 1259.79 1134.40 1194.83 2717401
20081003 1189.91 1228.30 1131.84 1137.75 2870112
20081006 1102.32 1122.00 1051.14 1062.95 2622198
20081007 1082.63 1107.24 979.29 995.33 5852496
20081008 954.69 1004.88 919.25 954.78 4149510
20081010 885.79 915.22 836.58 876.93 4341847
20081013 885.89 984.21 885.89 979.09 2989802
20081014 1003.90 1060.98 979.09 979.29 3181833
20081015 984.21 984.21 870.14 873.98 5473208
20081016 795.34 851.34 787.37 806.96 5002782
20081017 826.74 846.42 777.58 778.51 4027078
20081020 826.74 866.11 770.64 804.30 3885848
20081021 811.98 890.42 802.23 847.36 4243494
20081022 826.79 833.63 795.24 804.10 2949871
20081023 777.53 834.76 760.80 820.34 4059794
20081024 792.29 810.99 739.49 757.84 3667094
20081027 748.00 757.84 669.26 708.63 3059807
20081028 767.69 780.97 745.25 758.83 776865
20081029 778.51 797.21 735.21 740.13 3036539
20081031 777.48 808.04 764.78 796.67 4720932
20081103 816.90 895.63 816.90 892.68 4164548
20081104 871.08 914.33 850.41 908.58 3018860
20081105 944.84 944.84 846.42 848.39 2789642
20081106 821.82 885.35 807.05 846.62 2921727
20081107 846.42 874.23 824.77 859.61 2554936
20081110 876.93 923.59 861.83 897.50 3490710
20081111 875.95 905.18 845.44 846.42 2702160
20081112 856.76 866.11 798.29 810.01 3671158
20081114 833.63 846.42 770.64 778.41 3980441
20081117 792.29 792.29 743.18 771.67 3767276
20081118 767.64 785.11 743.08 749.92 2242808
20081119 762.76 777.53 713.65 720.39 3087037
20081120 708.63 708.63 684.42 704.50 2876310
20081121 688.95 767.69 688.95 757.84 3520988
20081124 762.47 777.53 733.58 738.16 3417351
20081125 762.76 771.62 719.46 720.59 2360568
20081126 738.16 744.95 709.62 734.32 2823781
20081128 728.32 742.93 695.84 718.38 3368277
20081201 748.00 752.43 688.95 692.89 3000673
20081202 676.94 684.03 659.42 673.20 4305574
20081203 698.64 698.64 666.80 679.16 3217090
20081204 686.00 750.86 679.25 734.22 4362473
20081205 732.25 749.97 711.39 716.01 2736604
20081208 723.99 765.42 719.41 725.36 3343587
20081210 734.22 772.31 730.29 766.70 3794506
20081211 777.53 780.28 747.02 770.59 3245945
20081212 752.92 791.31 731.27 770.59 4483077
20081215 792.24 818.57 784.02 809.02 4462350
20081216 816.90 830.68 788.35 796.52 3494875
20081217 802.67 815.91 765.82 767.73 2912379
20081218 767.73 801.15 748.00 797.21 3327432
20081219 777.53 816.40 777.53 805.48 2513583
20081222 808.24 822.80 795.24 805.97 1957199
20081223 792.29 793.42 754.89 756.86 3034203
20081224 748.00 762.76 739.34 755.88 2348477
20081226 757.75 773.59 728.32 732.40 1495002
20081229 730.29 740.13 709.86 730.09 2030456
20081230 731.07 764.54 731.07 756.37 2083900
20081231 767.69 780.97 749.18 759.86 1866060
20090101 772.61 811.98 762.76 810.99 2549246
20090102 802.67 825.46 802.48 811.48 2285584
20090105 834.61 848.34 819.06 841.50 2549551
20090106 831.66 856.17 820.64 835.60 3454945
20090107 846.42 848.10 747.71 759.81 3828645
20090109 755.58 755.58 641.90 711.59 6606094
20090112 688.95 718.48 669.26 679.60 4695226
20090113 674.19 703.52 669.26 690.92 1723408
20090114 698.79 708.04 686.69 698.79 1863012
20090115 679.11 708.58 659.42 696.82 2664262
20090116 699.78 718.38 689.29 703.81 2331001
20090119 710.60 724.87 703.71 713.06 2032082
20090120 695.89 706.66 691.11 695.84 1965531
20090121 684.03 693.87 669.51 675.47 2095482
20090122 686.00 692.89 640.82 650.56 3279678
20090123 649.58 657.70 626.94 629.21 2865641
20090127 629.99 649.58 595.99 624.97 3668720
20090128 634.82 667.10 629.11 660.70 4633146
20090129 670.59 683.73 641.71 650.56 3902409
20090130 643.48 684.03 636.19 679.11 6109555
20090202 668.28 686.98 644.66 645.64 3204796
20090203 659.42 668.28 636.29 649.83 3393170
20090204 654.65 664.25 639.93 643.82 3307517
20090205 648.60 653.22 622.02 623.50 2765765
20090206 629.90 639.54 625.07 628.12 2289445
20090209 639.74 667.30 629.16 666.31 3296646
20090210 659.42 693.38 659.42 686.73 3757116
20090211 670.35 686.44 663.21 677.14 2775722
20090212 669.26 681.86 665.72 670.35 1848381
20090213 677.14 699.23 674.19 685.01 2621182
20090216 688.90 698.79 650.61 653.52 2735791
20090217 647.56 654.35 640.72 646.28 2328562
20090218 644.66 653.03 636.00 641.95 2116819
20090219 648.60 652.24 628.03 629.40 2705107
20090220 624.97 625.96 605.39 613.16 2526893
20090224 605.29 621.04 595.65 613.56 2524252
20090225 637.77 637.77 599.83 601.30 3032475
20090226 609.23 618.58 596.58 601.85 4115067
20090227 620.05 620.05 588.95 603.32 3620052
20090302 585.66 598.40 572.17 573.30 2556054
20090303 574.78 583.15 561.00 561.69 2898053
20090304 565.92 576.65 564.00 571.93 2416958
20090305 575.76 577.73 556.57 559.82 2492450
20090306 559.03 577.54 547.22 570.15 2973850
20090309 563.95 575.27 547.32 555.44 1998654
20090312 570.84 574.19 561.00 566.61 1833446
20090313 582.65 609.23 572.81 608.24 3203272
20090316 609.13 622.51 598.65 612.62 2162440
20090317 607.26 619.07 600.37 609.28 2130130
20090318 612.48 635.80 610.21 626.94 3506458
20090319 629.85 638.75 596.53 598.89 3568843
20090320 595.45 602.24 571.04 576.26 4810547
20090323 581.67 600.86 579.01 595.01 3165373
20090324 603.81 619.07 593.53 595.45 3472827
20090325 603.32 618.58 593.68 613.16 3411966
20090326 619.07 659.42 619.07 649.58 6300977
20090327 659.13 681.47 652.53 670.49 2983705
20090330 654.50 665.23 635.65 641.31 2811385
20090331 643.67 679.11 642.69 656.17 3403940
20090401 668.28 674.09 650.86 662.38 2441749
20090402 674.19 723.99 674.19 704.06 5164535
20090406 723.40 764.73 714.14 761.68 5216049
20090408 736.19 799.18 728.66 799.13 6206180
20090409 826.54 838.55 792.64 816.75 4771836
20090413 829.15 846.42 772.90 809.32 9311404
20090415 807.05 881.85 789.34 871.03 5212899
20090416 885.79 886.78 803.71 816.06 6612901
20090417 831.66 887.76 819.36 862.17 6497073
20090420 876.49 884.81 851.44 873.98 3073625
20090421 846.42 864.04 833.73 841.90 2592631
20090422 852.57 860.20 808.33 813.45 2450284
20090423 819.26 860.99 802.13 859.37 2855176
20090424 866.11 880.87 846.72 872.11 2496615
20090427 857.40 900.55 854.49 891.70 3932383
20090428 888.74 909.90 854.54 858.82 4151339
20090429 844.01 874.96 838.55 866.01 3408614
20090504 885.79 944.45 880.87 940.51 3687110
20090505 944.65 977.03 939.92 964.73 3526474
20090506 974.37 987.17 945.83 950.75 3293090
20090507 959.61 983.23 956.65 970.43 2021210
20090508 970.43 994.05 944.94 978.31 3431982
20090511 980.28 999.66 937.95 947.70 2479038
20090512 954.69 971.32 920.24 968.47 3142817
20090513 974.37 984.21 945.83 955.67 2899374
20090514 935.00 948.78 892.43 930.33 2350712
20090515 971.42 981.26 939.92 966.99 2675642
20090518 1122.40 1264.71 1082.63 1212.21 30888
20090519 1279.48 1453.68 1247.98 1318.65 10526385
20090520 1318.84 1416.28 1309.10 1341.04 6760329
20090521 1328.69 1338.53 1201.53 1233.22 3893468
20090522 1210.53 1288.63 1200.79 1274.56 3698490
20090525 1299.16 1312.94 1269.73 1282.43 2169857
20090526 1294.24 1301.92 1225.59 1230.36 1862606
20090527 1256.84 1295.81 1254.87 1289.32 2087964
20090528 1299.16 1353.29 1260.09 1328.69 5184348
20090529 1344.43 1395.61 1333.61 1373.96 3256919
20090601 1392.71 1411.07 1356.24 1387.74 2894599
20090602 1389.71 1405.46 1359.54 1389.71 3466934
20090603 1397.58 1413.33 1363.63 1380.06 2758347
20090604 1368.06 1442.76 1348.37 1437.05 2761802
20090605 1451.71 1525.53 1439.56 1497.33 3730394
20090608 1500.92 1547.87 1432.18 1455.65 4814611
20090609 1446.79 1561.85 1446.79 1558.50 3885848
20090610 1575.87 1653.28 1575.87 1608.20 4912354
20090611 1614.21 1627.89 1561.06 1608.45 4385334
20090612 1649.54 1671.88 1529.47 1557.02 3564576
20090615 1550.13 1561.06 1471.45 1491.08 2809048
20090616 1461.56 1519.62 1438.23 1491.08 2998844
20090617 1496.00 1499.74 1432.03 1436.95 3848051
20090618 1433.06 1456.63 1380.26 1399.55 2912684
20090619 1412.30 1487.93 1407.42 1479.27 2404765
20090622 1491.03 1519.62 1466.62 1488.13 2400396
20090623 1461.56 1471.40 1417.27 1456.63 3312801
20090624 1475.33 1499.94 1463.62 1485.18 2535631
20090625 1492.66 1523.56 1481.24 1513.72 3156026
20090626 1515.93 1593.14 1515.93 1589.40 3708955
20090629 1556.29 1622.97 1556.29 1590.49 2262926
20090630 1621.98 1633.79 1525.87 1545.56 4108767
20090701 1569.77 1579.27 1522.58 1549.79 2275728
20090702 1554.07 1564.75 1512.93 1541.57 2364937
20090703 1525.53 1594.42 1515.69 1589.50 1955777
20090706 1591.47 1635.66 1422.19 1432.96 4588847
20090707 1458.60 1499.74 1447.78 1475.33 3485731
20090708 1465.49 1465.49 1380.11 1401.52 3542833
20090709 1407.42 1417.27 1345.62 1365.10 2686818
20090710 1377.90 1401.17 1318.84 1336.56 2989090
20090713 1315.40 1333.21 1284.79 1307.03 2199830
20090714 1330.21 1365.10 1322.19 1354.87 2744631
20090715 1363.13 1415.30 1358.31 1413.33 2515819
20090716 1417.17 1463.52 1348.37 1355.01 5186075
20090717 1358.21 1409.29 1358.21 1402.50 2979743
20090720 1409.39 1444.33 1407.42 1427.65 2247482
20090721 1436.95 1464.51 1409.39 1452.01 2159087
20090722 1453.68 1476.27 1410.62 1424.94 2239659
20090723 1446.79 1475.33 1434.00 1465.49 1985344
20090724 1477.65 1494.92 1456.63 1473.46 2133381
20090727 1482.22 1496.00 1455.45 1474.35 1671285
20090728 1477.30 1496.00 1462.98 1467.56 1770045
20090729 1456.63 1490.10 1428.09 1433.01 2265263
20090730 1436.66 1485.18 1411.41 1483.21 2348883
20090731 1486.16 1511.65 1464.51 1484.29 2167317
20090803 1475.33 1514.60 1468.99 1495.22 1424692
20090804 1504.86 1519.33 1481.44 1491.57 2104932
20090805 1495.71 1506.29 1461.56 1490.10 1686628
20090806 1483.60 1512.64 1448.76 1466.48 2177375
20090807 1456.63 1464.51 1436.95 1443.84 1674537
20090810 1462.44 1470.12 1381.24 1383.11 1734280
20090811 1397.58 1435.97 1378.88 1418.25 1875510
20090812 1407.13 1410.28 1368.06 1405.50 2213445
20090813 1425.14 1476.32 1417.36 1476.32 1715686
20090814 1471.40 1494.03 1451.71 1457.67 1502216
20090817 1447.78 1447.78 1380.85 1392.66 1801542
20090824 1476.32 1532.42 1471.40 1521.79 2454856
20090825 1510.77 1566.87 1497.04 1550.04 2287717
20090826 1552.10 1559.29 1540.00 1551.12 1186939
20090827 1536.36 1583.01 1520.61 1580.79 1806520
20090828 1568.83 1599.35 1566.03 1591.47 2209584
20090831 1577.69 1584.58 1535.37 1539.31 1840253
20090901 1531.43 1569.33 1514.70 1520.61 1523350
20090902 1500.92 1530.16 1496.45 1507.37 1020511
20090903 1515.69 1526.32 1479.76 1487.05 1093158
20090904 1560.57 1560.57 1484.78 1547.23 1520911
20090907 1563.91 1576.71 1550.13 1570.90 1255014
20090908 1589.75 1610.07 1571.34 1589.50 1773601
20090909 1589.21 1602.99 1570.80 1573.17 1407115
20090910 1594.42 1602.30 1556.04 1566.87 1639179
20090911 1576.71 1606.23 1574.74 1604.17 1588986
20090914 1594.42 1598.36 1570.02 1584.04 856827
20090915 1585.57 1621.74 1584.58 1605.25 1509837
20090916 1613.12 1628.87 1594.62 1605.25 1558302
20090917 1609.19 1637.43 1595.11 1618.05 1310083
20090918 1611.16 1633.79 1608.20 1632.51 1148939
20090922 1633.79 1650.48 1619.03 1640.78 1261821
20090923 1643.63 1652.20 1600.97 1610.71 1336602
20090924 1594.42 1643.63 1590.59 1626.85 1940231
20090925 1625.92 1646.69 1611.16 1616.08 1003340
20090929 1623.95 1641.08 1614.11 1621.79 1000292
20090930 1623.75 1670.70 1615.98 1658.40 1552917
20091001 1661.06 1662.53 1627.40 1634.78 1127196
20091005 1622.67 1642.65 1610.17 1626.17 1138880
20091006 1632.81 1661.35 1595.41 1659.58 1356110
20091007 1658.40 1702.10 1641.67 1650.62 2650342
20091008 1668.24 1671.19 1604.27 1619.03 2500070
20091009 1633.79 1633.79 1599.39 1606.78 1387607
20091012 1628.87 1634.78 1604.27 1629.17 1097730
20091014 1640.68 1672.18 1638.71 1660.37 1017463
20091015 1678.08 1681.04 1639.30 1666.62 1421543
20091016 1671.19 1681.63 1638.96 1666.52 1758665
20091020 1681.04 1682.71 1639.94 1648.56 1801034
20091021 1647.37 1669.22 1638.71 1648.56 2228381
20091022 1654.56 1654.56 1569.03 1583.60 3364517
20091023 1593.44 1602.30 1535.47 1549.30 4533371
20091026 1554.81 1588.52 1528.48 1554.07 2248498
20091027 1538.32 1579.46 1520.31 1527.50 1957504
20091028 1525.53 1582.32 1518.89 1565.73 1998044
20091029 1527.01 1563.13 1527.01 1553.43 3388801
20091030 1564.90 1584.58 1516.97 1537.14 2006579
20091103 1525.53 1574.79 1491.23 1501.47 2054942
20091104 1517.16 1532.42 1496.00 1526.51 1848280
20091105 1518.79 1523.56 1461.85 1520.61 2490316
20091106 1535.37 1566.87 1525.53 1554.86 1697703
20091109 1574.59 1580.15 1536.36 1578.68 1368810
20091110 1596.79 1596.79 1550.13 1568.64 1474986
20091111 1572.33 1618.05 1557.22 1611.11 1664376
20091112 1614.11 1632.81 1596.59 1617.36 1692419
20091113 1618.05 1640.49 1609.68 1616.08 1060543
20091116 1633.79 1643.63 1622.87 1626.80 1081779
20091117 1630.84 1637.73 1611.30 1627.89 1023051
20091118 1632.12 1632.12 1596.74 1601.76 1243227
20091119 1594.52 1609.14 1580.65 1589.50 939126
20091120 1576.71 1616.57 1574.74 1602.49 1397158
20091123 1607.96 1623.85 1602.54 1604.27 658496
20091124 1609.19 1630.64 1594.47 1622.67 1136137
20091125 1620.01 1632.81 1611.84 1624.20 906207
20091126 1623.95 1629.12 1589.55 1605.25 1556371
20091127 1561.31 1582.61 1505.85 1564.70 2703786
20091130 1586.55 1604.27 1574.74 1585.86 1018987
20091201 1594.13 1610.17 1587.09 1602.40 1056174
20091202 1609.19 1614.11 1585.81 1598.36 1123741
20091203 1606.23 1610.12 1589.60 1600.33 1069789
20091204 1593.44 1614.01 1582.22 1599.35 612876
20091207 1599.35 1615.09 1588.52 1609.19 701475
20091208 1611.16 1633.60 1605.25 1631.82 929474
20091209 1623.95 1647.47 1618.05 1627.00 972757
20091210 1630.89 1664.89 1618.19 1658.59 1450500
20091211 1672.08 1675.62 1639.16 1660.46 1615810
20091214 1653.48 1686.89 1646.69 1673.36 1327356
20091215 1674.15 1692.85 1648.56 1649.54 1411687
20091216 1662.33 1671.19 1630.20 1663.32 1275842
20091217 1648.56 1659.38 1621.98 1629.86 730432
20091218 1628.87 1637.73 1617.06 1620.01 744148
20091221 1623.95 1625.92 1581.19 1583.60 1041442
20091222 1599.35 1599.54 1584.68 1590.19 699239
20091223 1594.42 1648.56 1584.58 1647.62 1310591
20091224 1664.30 1664.30 1628.08 1655.94 1064912
20091229 1658.50 1673.16 1648.16 1658.40 852966
20091230 1658.40 1658.40 1633.99 1638.42 560448
20091231 1638.71 1666.07 1638.71 1650.77 1286003
20100104 1656.43 1670.06 1656.43 1665.29 478657
20100105 1678.08 1683.40 1657.56 1663.86 1211933
20100106 1631.68 1679.95 1631.68 1649.93 1389131
20100107 1647.52 1661.84 1633.84 1640.68 917993
20100108 1644.13 1670.06 1644.13 1649.24 1328067
20100111 1664.30 1673.16 1646.78 1652.49 1009436
20100112 1655.45 1670.11 1636.75 1653.48 1409350
20100113 1643.63 1662.33 1635.47 1646.34 823095
20100114 1653.67 1653.67 1626.90 1643.00 1764863
20100115 1647.62 1647.62 1619.03 1629.36 1457104
20100118 1628.67 1646.59 1614.11 1627.89 721795
20100119 1633.79 1640.49 1609.73 1617.90 1040324
20100203 1617.90 1617.90 1617.90 1617.90 0
20100211 1418.25 1436.95 1418.25 1427.01 529764
20100215 1434.98 1435.67 1401.52 1417.27 749736
20100216 1392.07 1439.90 1387.74 1436.95 890153
20100217 1437.20 1460.57 1435.87 1448.07 900619
20100218 1460.13 1460.13 1439.90 1451.71 703100
20100219 1446.60 1470.41 1420.51 1452.70 960971
20100222 1466.48 1478.19 1454.37 1465.49 687961
20100223 1461.56 1471.25 1442.41 1471.10 952538
20100224 1461.56 1492.07 1447.78 1480.26 1802050
20100225 1486.16 1518.64 1479.81 1510.77 2465931
20100226 1510.77 1558.01 1504.86 1555.06 1901215
20100302 1602.99 1602.99 1546.20 1563.91 1084319
20100303 1555.30 1564.90 1541.77 1550.48 845041
20100304 1549.94 1567.21 1537.73 1560.37 821875
20100305 1567.85 1589.40 1557.37 1558.99 1103623
20100308 1579.66 1589.21 1563.91 1574.74 1298195
20100309 1580.65 1589.75 1557.66 1564.26 1080153
20100310 1563.91 1574.74 1541.57 1551.41 770464
20100311 1553.58 1559.88 1535.91 1557.32 877859
20100312 1550.38 1559.73 1532.12 1543.59 1479355
20100315 1539.31 1554.51 1518.64 1533.70 1317805
20100316 1530.45 1585.12 1527.69 1581.97 980378
20100317 1576.07 1605.15 1566.52 1602.89 1632676
20100318 1598.36 1609.19 1575.72 1597.38 1044896
20100319 1590.59 1604.17 1580.20 1589.95 1022239
20100322 1584.58 1597.43 1561.50 1589.01 918094
20100323 1594.42 1600.33 1577.30 1589.70 780319
20100325 1588.52 1625.72 1574.74 1608.30 1680633
20100326 1613.12 1623.61 1602.05 1605.55 893506
20100329 1612.93 1643.63 1599.44 1642.16 1302666
20100330 1643.63 1643.63 1600.87 1604.07 677801
20100331 1613.12 1619.03 1590.73 1605.55 1404676
20100401 1616.18 1630.35 1606.28 1629.56 706860
20100405 1631.09 1632.81 1612.19 1618.29 812121
20100406 1623.95 1635.61 1611.16 1625.53 1588783
20100407 1628.87 1632.81 1615.39 1617.31 1631355
20100408 1618.73 1621.79 1591.18 1591.42 940244
20100409 1601.31 1623.95 1590.73 1613.22 1323292
20100412 1619.03 1619.03 1571.79 1580.69 1548243
20100413 1582.61 1588.22 1566.23 1569.82 1133800
20100415 1584.58 1593.29 1540.49 1541.47 1547328
20100416 1545.21 1556.04 1535.37 1545.61 1112768
20100419 1541.62 1558.40 1522.48 1549.69 960870
20100420 1550.13 1578.73 1541.77 1562.14 1200757
20100421 1571.79 1573.85 1540.29 1551.71 921854
20100422 1544.23 1580.65 1533.55 1547.18 1549767
20100423 1555.06 1596.39 1550.18 1595.41 1676366
20100426 1599.35 1610.61 1586.65 1596.39 517266
20100427 1592.46 1613.81 1585.76 1606.19 789870
20100428 1579.66 1599.35 1557.52 1568.83 991148
20100429 1566.87 1589.50 1559.98 1571.79 1046522
20100430 1584.58 1599.35 1576.71 1584.09 662560
20100503 1577.69 1578.68 1551.02 1566.87 572133
20100504 1568.83 1584.58 1509.19 1516.67 1198623
20100505 1515.69 1519.08 1490.98 1517.75 998565
20100506 1507.12 1514.70 1478.29 1502.89 1271677
20100507 1491.08 1509.78 1460.57 1508.31 1424388
20100510 1519.62 1627.44 1496.99 1525.53 1251965
20100511 1520.85 1535.27 1511.85 1518.84 864854
20100512 1530.45 1544.23 1519.62 1539.31 983223
20100513 1545.21 1557.02 1526.86 1546.69 730635
20100514 1536.55 1559.98 1496.99 1506.29 776154
20100517 1500.97 1594.18 1451.81 1589.50 3643929
20100518 1589.50 1658.10 1589.50 1633.79 4764215
20100519 1623.95 1646.44 1589.50 1604.27 3718608
20100520 1609.19 1638.71 1591.47 1622.47 1994183
20100521 1604.27 1604.27 1567.36 1588.52 1364136
20100524 1604.27 1622.97 1590.78 1594.47 1231746
20100525 1602.30 1602.30 1530.70 1533.21 1887499
20100526 1555.06 1594.42 1546.49 1586.06 1120693
20100527 1584.58 1612.88 1579.66 1599.35 1658991
20100528 1609.19 1619.03 1590.83 1598.51 873693
20100531 1600.33 1614.01 1594.42 1597.38 866784
20100601 1602.20 1602.20 1564.70 1564.90 817710
20100602 1579.66 1612.14 1559.98 1608.89 1202992
20100603 1605.79 1643.63 1605.79 1641.67 1285393
20100604 1649.54 1649.54 1618.24 1645.11 694870
20100607 1614.11 1628.87 1598.16 1617.21 555774
20100608 1619.03 1627.40 1593.44 1601.31 919923
20100609 1610.17 1623.95 1590.00 1622.97 1013297
20100610 1621.19 1648.56 1621.00 1645.60 1382730
20100611 1655.45 1658.40 1644.62 1645.11 1024779
20100614 1655.45 1682.81 1652.39 1676.41 1355703
20100615 1696.44 1701.21 1673.16 1695.80 1400612
20100616 1712.53 1712.53 1683.05 1693.83 895843
20100617 1692.85 1753.87 1683.99 1752.34 2817379
20100618 1751.90 1788.81 1751.90 1772.12 2524048
20100621 1777.04 1813.90 1772.81 1805.24 1359666
20100622 1803.08 1810.95 1777.83 1799.44 1474377
20100623 1795.20 1796.34 1729.31 1739.10 2542642
20100624 1749.93 1769.37 1737.68 1761.74 1695061
20100625 1761.74 1766.61 1724.68 1732.02 780929
20100628 1731.23 1768.19 1729.85 1761.69 756950
20100629 1761.40 1778.18 1751.90 1767.15 1422457
20100630 1751.90 1788.31 1748.16 1780.69 1223110
20100701 1771.19 1777.44 1757.80 1760.76 626084
20100702 1769.81 1783.39 1751.90 1752.88 467684
20100705 1757.80 1777.88 1752.05 1759.77 431411
20100706 1764.69 1776.75 1758.79 1771.78 516047
20100707 1774.54 1776.21 1751.90 1758.84 565833
20100708 1771.58 1800.12 1771.48 1786.35 1055870
20100709 1801.11 1809.08 1789.30 1792.25 634213
20100712 1781.42 1807.95 1776.50 1797.17 1081982
20100713 1801.11 1818.73 1789.30 1808.98 1213864
20100714 1806.18 1865.97 1806.18 1847.17 2039194
20100715 1864.10 1867.84 1838.80 1847.27 1216506
20100716 1845.40 1855.24 1832.21 1854.26 1123741
20100719 1836.25 1868.92 1827.04 1864.10 1060848
20100720 1864.39 1888.70 1860.46 1860.46 1036362
20100721 1874.83 1889.69 1867.40 1881.08 925613
20100722 1888.70 1901.40 1865.77 1891.61 1057089
20100723 1909.18 1914.34 1899.53 1909.37 1287730
20100726 1909.37 1919.90 1884.77 1888.65 744656
20100727 1899.53 1899.53 1815.97 1832.60 4580109
20100728 1830.64 1850.32 1790.18 1793.73 1708981
20100729 1781.62 1807.56 1763.71 1801.50 2028525
20100730 1815.82 1815.82 1762.82 1764.69 1087367
20100802 1772.57 1795.79 1772.57 1785.36 611657
20100803 1791.27 1795.11 1748.11 1757.16 1207666
20100804 1759.77 1788.31 1747.86 1779.46 1074565
20100805 1791.17 1794.37 1775.52 1783.39 1003137
20100806 1786.35 1800.81 1766.81 1771.58 798811
20100809 1780.15 1788.31 1768.48 1780.98 623646
20100810 1784.28 1805.64 1773.11 1798.25 1039918
20100811 1791.27 1809.92 1776.50 1786.20 1049062
20100812 1784.87 1789.30 1767.69 1772.86 796068
20100813 1780.44 1794.22 1771.68 1780.83 548459
20100816 1763.71 1803.08 1753.97 1758.79 796982
20100817 1775.14 1782.77 1753.19 1761.17 810174
20100818 1759.78 1784.06 1746.40 1783.07 916717
20100819 1784.06 1805.87 1784.06 1803.88 672959
20100820 1808.84 1858.30 1793.97 1854.28 1910214
20100823 1853.44 1869.80 1832.63 1863.20 1287904
20100824 1858.40 1865.98 1834.71 1846.45 466834
20100825 1845.51 1856.02 1824.70 1831.64 692028
20100826 1836.59 1857.41 1825.69 1842.54 1132932
20100827 1853.54 1858.35 1802.10 1818.75 505072
20100830 1833.42 1848.49 1793.97 1798.93 456442
20100831 1809.83 1809.83 1774.15 1794.96 887256
20100901 1803.88 1821.73 1786.04 1818.75 547649
20100902 1827.67 1840.56 1813.90 1825.49 587300
20100903 1858.10 1858.10 1808.84 1814.24 367151
20100906 1833.62 1840.56 1811.81 1824.20 674674
20100907 1832.63 1871.98 1828.86 1859.39 1194981
20100908 1856.81 1866.43 1836.10 1844.52 664282
20100909 1854.43 1868.31 1841.65 1865.14 714022
20100913 1883.18 1903.00 1878.22 1891.11 1272164
20100914 1900.03 1907.96 1884.07 1906.77 859309
20100915 1907.56 1921.73 1896.41 1901.91 1007925
20100916 1901.02 1929.76 1890.11 1924.80 990874
20100917 1924.80 1952.56 1924.80 1949.53 1004393
20100920 1945.77 1992.20 1942.65 1980.41 1528938
20100921 1989.23 2056.63 1984.62 2019.95 2749243
20100922 2021.84 2039.13 1950.97 1976.34 2045411
20100923 1980.31 1997.16 1947.60 1975.35 1138077
20100924 1983.53 2005.78 1967.52 2000.83 1251582
20100927 2036.51 2036.51 2002.61 2007.07 1183378
20100928 2012.12 2034.28 2002.11 2033.68 1093886
20100929 2031.85 2037.50 2010.04 2024.71 1076431
20100930 2019.95 2051.67 1995.18 2033.58 1127483
20101001 2042.75 2089.14 2031.85 2081.90 1437629
20101004 2089.33 2101.13 2037.00 2045.97 978968
20101005 2049.19 2066.54 2025.41 2028.78 757507
20101006 2051.57 2065.89 2047.06 2053.36 453011
20101007 2061.58 2061.58 2008.06 2022.93 818851
20101008 2023.42 2050.73 2007.17 2021.49 872122
20101011 2003.11 2046.72 1925.25 2012.08 534533
20101012 2022.09 2022.09 1967.42 1981.30 902794
20101013 1972.38 2073.18 1967.72 2056.63 1699044
20101014 2064.56 2070.50 1986.26 1995.57 1649606
20101015 2005.58 2006.92 1959.49 1964.70 1000257
20101018 1970.99 2003.90 1911.03 1995.18 2918240
20101019 2019.95 2019.95 1968.66 1971.88 1142416
20101020 1970.40 2011.03 1968.22 1990.22 881707
20101021 1992.20 2030.86 1987.25 2019.21 856282
20101022 2018.02 2024.22 1982.44 1999.14 446251
20101025 2012.03 2026.89 2000.13 2015.99 955258
20101026 2015.00 2031.55 1997.16 2028.88 643599
20101027 2019.91 2019.91 1985.07 1997.16 575193
20101028 2001.12 2022.43 1968.76 1979.91 2041274
20101029 1985.26 2018.91 1982.39 2002.11 1168143
20101101 2025.90 2074.47 2025.90 2061.58 1747170
20101102 2065.45 2120.46 2063.17 2111.54 2116036
20101103 2120.41 2135.92 2098.26 2135.57 1136967
20101104 2136.17 2193.11 2135.92 2152.12 1092574
20101105 2161.34 2172.10 2141.17 2147.86 102306
20101108 2152.77 2169.62 2115.10 2141.87 846394
20101109 2142.86 2160.70 2118.57 2160.70 552593
20101110 2153.76 2155.74 2126.11 2141.12 454020
20101111 2136.02 2149.35 2104.70 2110.64 743584
20101112 2096.27 2105.19 2054.69 2059.10 1202447
20101115 2060.59 2072.49 2026.89 2065.45 658430
20101116 2069.51 2069.51 1982.29 1989.72 1409783
20101118 1992.20 2031.85 1977.83 2029.57 1218186
20101119 2025.80 2060.39 2012.27 2022.09 1722250
20101122 2034.82 2046.72 2017.48 2024.41 618981
20101123 2012.03 2038.34 1972.38 2028.88 1020839
20101124 2019.06 2021.94 1983.38 1997.16 1156944
20101125 2002.11 2004.10 1877.97 1940.66 2039761
20101126 1933.72 1955.53 1893.09 1920.84 1342083
20101129 1927.78 1962.27 1922.82 1952.56 595170
20101130 1947.50 1947.50 1900.03 1933.38 1093785
20101201 1934.72 2026.89 1927.38 2017.97 1017005
20101202 2024.22 2045.72 1987.25 1994.18 1177224
20101203 1997.16 2016.68 1978.33 2002.11 753371
20101206 2002.11 2032.84 1981.30 1984.08 671042
20101207 1992.20 2009.84 1959.64 2005.78 696164
20101208 2003.60 2003.60 1967.42 1981.20 922872
20101209 1991.21 1993.79 1913.90 1917.32 929531
20101210 1922.62 1964.45 1903.00 1924.61 1691578
20101213 1942.65 1957.51 1901.56 1950.57 1245428
20101214 1954.54 1989.23 1952.56 1989.23 804019
20101215 1979.32 2002.11 1965.59 1981.30 1004091
20101216 1987.25 1987.25 1954.64 1961.48 866977
20101220 1973.37 1994.04 1952.56 1959.49 1027700
20101221 1964.45 1977.34 1945.62 1957.61 625034
20101222 1963.46 1971.69 1927.93 1934.91 660145
20101223 1939.67 1952.01 1910.04 1916.88 851540
20101224 1912.91 1947.30 1912.81 1945.97 624530
20101227 1946.31 1968.42 1925.40 1928.77 589520
20101228 1943.64 1943.64 1917.87 1921.78 594968
20101229 1930.75 1944.23 1918.16 1941.16 414066
20101230 1928.77 1962.37 1928.77 1959.05 876360
20101231 1969.41 1985.26 1957.51 1960.49 775668
20110103 1967.77 1975.65 1952.56 1962.47 662970
20110104 1972.38 1974.66 1942.15 1951.76 811687
20110105 1964.55 1980.31 1898.24 1906.96 1462449
20110106 1927.78 1927.78 1857.41 1859.19 1849880
20110107 1853.44 1860.18 1811.81 1816.77 1308082
20110110 1823.71 1826.38 1746.75 1765.92 1973777
20110111 1768.20 1788.42 1742.48 1772.17 2348394
20110112 1784.06 1784.06 1712.90 1746.40 3290334
20110113 1754.33 1769.19 1714.68 1732.62 2063370
20110114 1739.46 1743.13 1678.90 1695.35 2788995
20110117 1700.81 1717.36 1645.30 1655.21 3234137
20110118 1672.66 1682.22 1650.26 1666.46 1513199
20110119 1675.04 1679.69 1626.77 1639.45 2166382
20110120 1633.90 1654.57 1626.57 1641.34 1745354
20110121 1647.28 1655.21 1622.51 1631.82 1532469
20110124 1650.26 1655.21 1632.12 1652.49 1390310
20110125 1671.07 1684.95 1645.30 1648.18 2409333
20110127 1667.11 1669.09 1619.53 1623.50 1991433
20110128 1630.43 1635.39 1579.29 1591.78 1880854
20110131 1585.73 1633.75 1558.73 1629.44 1435410
20110201 1635.39 1647.68 1553.37 1554.12 2782942
20110202 1583.85 1586.53 1551.14 1553.03 1520866
20110203 1552.13 1625.38 1546.19 1606.89 2582265
20110204 1619.53 1619.53 1544.20 1555.26 1699448
20110207 1566.01 1570.97 1522.10 1524.43 1549419
20110208 1532.66 1534.19 1490.68 1490.68 1566975
20110209 1493.56 1524.38 1458.02 1473.83 2338405
20110210 1462.29 1499.60 1448.06 1476.81 2853668
20110211 1481.76 1554.81 1481.76 1547.97 1697632
20110214 1548.52 1655.21 1548.52 1654.62 2724827
20110215 1655.21 1674.00 1601.69 1606.65 1773705
20110216 1620.52 1645.10 1616.66 1639.35 1120017
20110217 1652.14 1684.95 1622.46 1683.91 1714279
20110218 1685.99 1709.73 1617.70 1625.38 1749390
20110221 1638.07 1663.64 1596.34 1643.32 1601379
20110222 1625.48 1625.48 1583.95 1588.81 1289014
20110223 1586.18 1612.10 1582.86 1583.35 1000358
20110224 1585.83 1585.83 1496.63 1502.58 2754691
20110225 1524.83 1532.31 1467.19 1507.53 2462807
20110228 1518.43 1579.89 1504.91 1510.51 3109735
20110301 1529.54 1608.63 1526.36 1606.65 2167088
20110303 1590.34 1661.85 1570.92 1650.26 2874956
20110304 1665.12 1667.60 1591.78 1599.71 2254563
20110307 1585.54 1585.54 1531.67 1558.08 1800644
20110308 1561.15 1583.85 1536.77 1552.58 1840900
20110309 1566.01 1571.86 1543.81 1552.13 951122
20110310 1554.12 1554.12 1531.32 1539.30 923679
20110311 1526.41 1557.88 1519.53 1526.81 1159971
20110314 1526.36 1551.14 1517.59 1550.65 918634
20110315 1526.36 1540.14 1493.61 1512.98 1722149
20110316 1515.16 1541.13 1515.16 1530.58 1454176
20110317 1506.54 1541.18 1506.54 1508.87 963632
20110318 1517.74 1525.47 1496.63 1499.41 1035771
20110321 1513.48 1517.05 1488.90 1493.66 997129
20110322 1505.55 1516.35 1499.60 1508.03 674472
20110323 1509.22 1525.97 1502.92 1520.47 1177224
20110324 1528.35 1542.72 1526.36 1536.28 1190441
20110325 1546.19 1593.56 1546.19 1577.01 1922220
20110328 1586.82 1645.30 1586.82 1613.58 3060297
20110329 1628.01 1665.12 1616.66 1628.25 2317520
20110330 1639.45 1675.98 1635.44 1645.30 2844184
20110331 1650.26 1681.53 1631.52 1644.31 4130171
20110401 1653.73 1660.96 1627.71 1632.71 1426935
20110404 1645.20 1679.99 1628.80 1677.91 1566975
20110405 1681.97 1689.90 1643.42 1654.22 1573331
20110406 1645.30 1662.05 1632.42 1641.49 1548814
20110407 1643.42 1661.66 1632.42 1655.41 1578779
20110408 1660.17 1679.00 1638.36 1668.89 2200888
20110411 1642.63 1674.94 1642.63 1652.44 1076532
20110413 1636.73 1983.98 1630.53 1709.92 2459982
20110415 1697.19 1752.35 1690.99 1709.83 2706666
20110418 1724.59 1751.21 1651.64 1663.49 2534946
20110419 1648.28 1694.86 1646.29 1694.66 1613487
20110420 1704.87 1711.31 1666.02 1691.19 1464467
20110421 1704.77 1714.68 1677.61 1693.72 1277613
20110425 1683.06 1719.64 1680.29 1703.33 978464
20110426 1710.37 1714.19 1666.36 1699.17 1029919
20110427 1699.81 1709.68 1670.08 1674.04 847706
20110428 1682.97 1688.57 1637.97 1650.21 1349449
20110429 1649.96 1656.90 1575.92 1580.98 1840497
20110502 1595.74 1598.42 1545.30 1587.32 1192257
20110503 1586.33 1589.75 1516.85 1528.84 2218342
20110504 1528.05 1538.65 1513.03 1526.56 1370535
20110505 1535.28 1554.12 1511.55 1513.28 1318575
20110506 1534.99 1555.01 1524.38 1530.23 1327958
20110509 1536.28 1546.83 1516.95 1536.47 928723
20110510 1535.28 1551.04 1520.42 1525.47 672051
20110511 1527.45 1532.96 1505.05 1506.54 898254
20110512 1509.32 1523.09 1486.72 1487.21 1688753
20110513 1495.14 1536.18 1476.86 1523.34 1721846
20110516 1515.46 1525.27 1497.82 1502.23 1034056
20110517 1504.76 1523.89 1486.72 1499.11 1217077
20110518 1498.91 1511.99 1488.30 1491.33 1136665
20110519 1501.59 1595.74 1461.44 1594.80 8487250
20110520 1596.74 1655.21 1596.74 1641.34 4998963
20110523 1631.52 1631.52 1595.84 1597.73 1709537
20110524 1588.91 1640.05 1588.91 1635.04 2183534
20110525 1625.97 1627.96 1568.69 1587.82 1867132
20110526 1595.84 1634.20 1580.58 1618.34 2234283
20110527 1620.72 1650.26 1613.58 1622.60 999954
20110530 1635.34 1640.05 1609.12 1613.98 924284
20110531 1622.01 1641.58 1618.99 1628.20 1394044
20110601 1627.46 1674.04 1627.02 1671.47 1892154
20110602 1650.46 1662.89 1639.60 1659.38 1445903
20110603 1666.12 1704.47 1665.62 1699.17 2796663
20110606 1684.95 1720.68 1684.06 1710.72 1242300
20110607 1706.21 1711.11 1682.47 1690.89 1256728
20110608 1687.72 1701.80 1678.55 1686.09 722094
20110609 1684.75 1718.35 1678.01 1715.67 1305762
20110610 1704.82 1715.57 1663.19 1679.00 1440253
20110613 1674.94 1697.73 1661.80 1696.84 884936
20110614 1695.01 1718.35 1695.01 1711.71 795645
20110615 1713.29 1715.97 1693.47 1703.98 631794
20110616 1684.95 1693.32 1657.54 1662.00 1031130
20110617 1666.46 1679.30 1647.28 1662.15 763157
20110620 1663.14 1682.57 1630.09 1648.28 1280034
20110621 1647.48 1665.07 1616.06 1629.34 912580
20110622 1638.46 1658.93 1633.41 1638.56 903904
20110623 1640.35 1661.90 1625.48 1660.17 815017
20110624 1665.12 1729.55 1663.19 1722.17 1823950
20110627 1703.78 1774.15 1703.78 1774.15 2181920
20110628 1774.79 1788.42 1759.33 1785.05 2309449
20110629 1789.02 1793.97 1771.33 1787.13 1478189
20110630 1802.89 1818.60 1781.19 1815.88 1955616
20110701 1832.38 1832.63 1786.24 1789.02 889980
20110704 1806.56 1808.84 1764.24 1778.12 1199521
20110705 1783.07 1794.62 1765.68 1774.40 892906
20110706 1770.43 1803.79 1770.43 1789.02 971704
20110707 1793.97 1851.46 1791.05 1843.53 1793379
20110708 1847.50 1851.91 1807.60 1814.79 1228175
20110711 1813.70 1832.93 1806.46 1814.79 795948
20110712 1796.25 1807.60 1752.35 1753.44 1447113
20110713 1774.30 1790.80 1769.19 1785.15 866169
20110714 1781.09 1826.04 1765.28 1795.96 1449333
20110715 1801.90 1813.70 1785.30 1808.79 921055
20110718 1808.84 1808.84 1771.18 1774.15 941638
20110719 1775.04 1804.88 1765.48 1792.49 961615
20110720 1803.88 1812.81 1779.11 1784.06 926705
20110721 1784.06 1798.43 1770.53 1773.46 1413920
20110722 1787.58 1813.80 1781.29 1810.82 842762
20110725 1802.15 1841.85 1802.05 1838.18 850935
20110726 1837.58 1847.99 1757.75 1765.92 1884486
20110727 1766.42 1779.45 1719.74 1742.63 1559307
20110728 1733.51 1738.17 1711.81 1721.62 1120219
20110729 1720.63 1735.50 1702.94 1706.75 906022
20110801 1720.63 1751.60 1720.63 1751.06 794535
20110802 1742.43 1746.30 1704.77 1714.68 795746
20110803 1702.79 1702.79 1636.38 1645.95 2858813
20110804 1653.23 1657.44 1627.96 1634.40 1234834
20110805 1604.52 1630.43 1557.39 1629.44 2049548
20110808 1575.92 1659.28 1570.97 1612.10 3207703
20110809 1552.63 1642.33 1552.63 1597.73 2955974
20110810 1635.39 1648.08 1614.08 1639.35 1490195
20110811 1635.39 1645.30 1617.55 1626.47 958790
20110812 1647.28 1653.23 1611.45 1633.41 1344908
20110816 1647.48 1654.22 1595.74 1623.10 1227872
20110817 1621.30 1654.00 1604.15 1652.15 1371800
20110818 1648.00 1649.35 1621.05 1623.90 1279200
20110819 1600.00 1603.00 1540.00 1546.90 2858200
20110822 1548.10 1574.00 1518.15 1573.90 1613400
20110823 1575.35 1599.80 1562.80 1596.00 1304500
20110824 1594.00 1609.70 1541.00 1541.00 1309100
20110825 1557.20 1568.90 1524.10 1551.20 1902400
20110826 1551.50 1569.00 1525.00 1525.45 1834900
20110829 1557.00 1637.45 1542.60 1617.00 1818300
20110830 1627.50 1647.00 1571.40 1614.00 2031200
20110902 1624.70 1625.00 1587.45 1609.00 1421500
20110905 1584.00 1634.00 1580.00 1625.00 1764300
20110906 1620.10 1649.00 1601.85 1647.90 1603000
20110907 1644.15 1693.90 1644.15 1682.00 2107300
20110908 1689.00 1723.00 1655.10 1705.20 2330500
20110909 1705.05 1714.00 1678.65 1690.00 1955900
20110912 1665.00 1670.00 1626.00 1645.00 1771600
20110913 1645.00 1673.05 1624.00 1626.00 869400
20110914 1637.20 1640.00 1596.10 1610.00 1956900
20110915 1620.90 1620.90 1575.15 1590.00 2050400
20110916 1602.15 1632.40 1597.10 1612.00 1779400
20110919 1598.00 1598.00 1559.95 1560.50 2015100
20110920 1564.00 1572.60 1551.00 1564.10 2503200
20110921 1566.70 1589.00 1553.15 1557.00 1514800
20110922 1542.60 1542.60 1480.10 1483.70 3444600
20110923 1480.00 1480.00 1440.10 1453.95 2883300
20110926 1454.00 1457.00 1410.00 1423.80 1933100
20110927 1455.10 1462.00 1442.00 1446.40 1241000
20110928 1453.80 1454.35 1400.05 1402.30 1804300
20110929 1401.80 1401.80 1348.65 1373.55 4265100
20110930 1371.00 1398.40 1350.80 1356.95 3043400
20111003 1343.70 1343.75 1302.65 1321.00 2412200
20111004 1316.00 1363.50 1311.15 1347.00 2926100
20111005 1350.00 1367.50 1339.15 1348.85 1541600
20111007 1381.00 1398.50 1375.00 1386.55 1769100
20111010 1393.00 1400.75 1368.15 1392.00 1480800
20111011 1401.00 1424.90 1401.00 1408.00 1352000
20111012 1420.00 1447.30 1403.40 1442.00 1721500
20111013 1448.00 1450.00 1413.00 1413.10 1168700
20111014 1414.00 1428.85 1399.00 1406.60 1471000
20111017 1417.50 1418.90 1375.35 1377.25 1206800
20111018 1363.00 1365.50 1339.10 1349.00 1589000
20111019 1360.00 1404.80 1356.60 1393.90 1800300
20111020 1382.80 1389.00 1371.20 1385.00 1551500
20111021 1385.00 1417.90 1325.00 1332.00 5783900
20111024 1349.90 1350.00 1291.00 1296.00 4233000
20111025 1293.35 1341.00 1267.65 1339.15 4839300
20111026 1349.00 1354.95 1340.00 1350.00 553300
20111028 1384.90 1422.00 1381.15 1416.15 2769400
20111031 1417.00 1429.00 1402.40 1410.00 1464900
20111101 1395.00 1396.00 1378.00 1387.40 1842400
20111102 1375.00 1399.50 1366.70 1391.05 2212300
20111103 1384.10 1389.00 1361.40 1385.15 1860500
20111104 1399.75 1405.90 1386.60 1391.00 1613200
20111108 1401.00 1405.00 1378.55 1390.10 1572000
20111109 1401.00 1401.00 1369.05 1373.45 1342700
20111111 1367.00 1368.80 1322.50 1333.45 1998300
20111114 1349.00 1349.90 1320.00 1328.35 1377700
20111115 1326.00 1339.80 1275.50 1276.15 1544100
20111116 1276.90 1276.90 1224.00 1245.80 3480900
20111117 1233.00 1254.80 1220.35 1229.95 2483800
20111118 1229.00 1252.95 1201.10 1248.90 2808200
20111121 1249.00 1263.60 1220.00 1225.00 2591500
20111122 1230.00 1243.70 1221.30 1227.00 1697100
20111123 1218.00 1230.00 1182.50 1190.50 2650400
20111124 1190.00 1229.80 1174.25 1224.50 3590500
20111125 1217.00 1285.80 1210.00 1264.70 3776200
20111128 1284.00 1295.80 1260.20 1280.00 1781400
20111129 1280.00 1289.45 1258.15 1277.30 1995100
20111130 1266.00 1277.50 1250.10 1276.35 1964900
20111201 1306.00 1325.90 1286.50 1289.00 2267600
20111202 1297.80 1314.20 1278.25 1310.00 1698600