20050725 508.48 510.40 481.90 484.69 542648
20050726 487.33 492.00 480.61 486.47 540671
20050727 490.22 490.22 483.49 484.16 298997
20050728 484.16 484.16 484.16 484.16 0
20050729 433.03 478.68 433.03 450.86 2105049
20050801 455.57 498.39 455.57 494.50 2933690
20050802 499.78 499.78 481.66 487.96 2313432
20050803 492.09 494.06 480.61 482.10 866510
20050804 485.41 495.26 483.49 492.24 649700
20050805 494.06 495.02 486.37 488.10 703798
20050808 491.85 491.85 470.99 472.82 427065
20050809 470.99 479.50 468.11 473.11 897720
20050810 475.80 486.37 472.87 480.85 670195
20050811 485.27 509.44 478.20 500.46 2566029
20050812 504.64 518.72 502.71 515.59 1662795
20050815 515.59 515.59 515.59 515.59 0
20050816 517.76 527.71 509.59 514.83 909684
20050817 515.21 522.90 507.52 509.44 783281
20050818 509.44 518.81 495.02 501.13 1226680
20050819 504.64 518.96 501.75 514.01 1678713
20050822 517.95 528.67 514.25 521.51 1622326
20050823 521.51 521.51 521.51 521.51 0
20050824 494.06 502.62 427.74 493.73 1332796
20050825 499.83 517.13 493.20 510.31 1986033
20050826 510.40 516.36 501.85 508.24 768508
20050829 509.49 513.00 492.38 500.17 599243
20050830 512.33 512.33 499.83 502.23 565119
20050831 503.53 507.52 499.83 505.84 366620
20050901 501.95 528.67 501.95 523.00 1219501
20050902 528.67 528.67 517.61 521.70 551283
20050905 522.90 536.31 522.61 528.09 1028596
20050906 530.64 532.51 517.37 525.06 830825
20050907 525.06 525.06 525.06 525.06 0
20050908 526.74 531.26 518.19 519.68 514246
20050909 502.43 521.94 502.43 505.50 1382732
20050912 510.40 523.76 498.00 505.36 2020989
20050913 503.58 512.13 498.87 504.78 1358492
20050914 505.60 511.85 499.83 501.51 1211803
20050915 501.75 509.25 501.75 503.77 420302
20050916 505.12 512.71 501.85 507.57 714618
20050919 509.44 518.86 504.64 506.80 617657
20050920 508.19 510.40 500.07 502.91 586343
20050921 502.91 502.91 502.91 502.91 0
20050922 496.95 496.95 471.96 475.90 677686
20050923 481.57 485.32 459.65 474.79 989999
20050926 480.61 488.20 476.76 486.23 435700
20050927 490.22 496.23 485.41 487.53 737090
20050928 490.22 493.97 486.61 489.79 437468
20050929 494.83 495.02 473.49 475.94 2055528
20050930 479.65 484.45 466.72 472.63 847783
20051003 475.80 484.40 473.93 481.04 444543
20051004 488.20 489.11 479.84 483.30 580933
20051005 485.41 497.81 480.70 492.72 1113073
20051006 482.67 503.10 482.67 498.10 1677776
20051007 502.67 510.31 496.13 502.76 1947124
20051010 499.93 508.91 478.83 480.80 1594548
20051011 485.85 487.05 463.54 470.27 1966058
20051012 470.27 470.27 470.27 470.27 0
20051013 407.55 461.38 379.68 436.97 8061171
20051014 442.16 514.25 422.93 426.11 3713538
20051017 429.66 434.37 420.05 423.17 1804803
20051018 427.21 430.62 396.02 401.88 2039403
20051019 403.71 410.34 389.29 394.63 2776076
20051020 398.42 408.23 384.49 387.46 1846001
20051021 389.29 393.04 371.17 374.54 3960830
20051024 371.99 373.91 338.44 341.76 6097402
20051025 346.04 346.04 325.90 329.22 7464841
20051026 330.18 346.04 328.73 344.16 5828991
20051027 345.08 354.35 338.64 345.22 4543011
20051028 344.11 346.81 334.55 337.24 2180267
20051031 337.39 345.99 332.92 337.29 1882726
20051101 329.22 329.22 329.22 329.22 0
20051102 335.37 340.27 331.91 337.39 1110160
20051103 337.39 337.39 337.39 337.39 0
20051104 337.39 337.39 337.39 337.39 0
20051107 341.09 360.84 340.27 357.62 2368987
20051108 360.31 373.38 358.63 367.95 2778053
20051109 370.55 370.93 357.72 359.45 1771824
20051110 361.37 368.63 352.19 361.42 2557082
20051111 365.12 368.96 363.34 367.04 1104022
20051114 369.97 383.00 369.11 377.66 3113151
20051115 377.66 377.66 377.66 377.66 0
20051116 378.91 379.53 369.59 373.77 1497899
20051117 375.40 388.95 375.40 384.29 3041991
20051118 384.49 392.70 379.68 381.22 1848290
20051121 384.29 385.69 373.05 375.69 1870762
20051122 374.87 374.87 361.42 362.52 1616604
20051123 360.45 362.38 346.28 351.71 2022133
20051124 350.84 355.60 343.06 347.19 4047179
20051125 347.96 358.34 347.96 356.23 1449107
20051128 364.30 368.05 360.55 366.32 1512360
20051129 368.14 375.83 363.39 373.38 2667464
20051130 374.87 379.49 367.18 369.87 1749769
20051201 367.18 383.43 367.18 381.94 1875547
20051202 384.49 386.89 374.97 377.04 1045034
20051205 379.68 379.68 365.36 367.14 1004980
20051206 368.34 371.80 362.38 364.92 815948
20051207 366.70 369.87 362.86 366.17 615993
20051208 367.18 369.49 360.55 361.80 934341
20051209 363.34 368.63 363.34 367.62 585406
20051212 368.14 377.56 366.37 368.91 1037856
20051213 368.14 377.66 368.14 375.40 1133672
20051214 375.83 385.45 375.45 383.91 2314888
20051215 392.17 436.05 369.20 373.00 1726777
20051216 375.83 378.72 372.76 375.50 626500
20051219 353.73 355.65 326.81 353.05 5227667
20051220 353.63 355.55 340.37 342.77 3455427
20051221 344.11 351.61 341.23 350.36 2927344
20051222 349.88 350.84 343.25 346.47 1473139
20051223 347.38 350.84 344.11 345.80 1125973
20051226 347.96 349.88 340.41 342.19 1052108
20051227 341.33 344.07 339.31 343.39 845494
20051228 344.11 346.90 342.29 344.02 523401
20051229 344.11 347.77 343.68 345.65 977723
20051230 345.08 349.88 345.08 348.68 379833
20060102 348.92 353.15 348.49 350.27 659896
20060103 350.84 353.73 350.84 353.39 580621
20060104 355.46 356.61 352.77 353.39 818653
20060105 353.73 355.65 349.55 351.76 823127
20060106 351.80 360.26 349.98 355.41 1235210
20060109 356.61 365.21 356.61 363.87 1733123
20060110 364.49 382.95 364.49 378.81 4116779
20060111 351.76 351.76 351.76 351.76 0
20060112 376.31 379.68 366.51 369.92 2033057
20060113 371.08 378.14 368.72 370.36 674877
20060116 370.16 378.72 369.83 375.98 1241349
20060117 375.98 375.98 375.98 375.98 0
20060118 372.95 373.91 362.18 369.20 1060639
20060119 369.83 375.74 361.42 372.23 1823114
20060120 372.23 372.23 372.23 372.23 0
20060123 368.14 370.07 360.74 362.38 678102
20060124 366.22 374.01 362.86 371.75 1482502
20060125 376.80 379.20 372.95 375.02 2010585
20060126 375.02 375.02 375.02 375.02 0
20060127 374.87 380.64 374.15 377.95 1666541
20060130 377.76 387.13 375.98 383.86 1499252
20060131 384.49 387.85 378.14 383.91 1717622
20060201 384.49 384.92 366.32 369.06 1524220
20060202 374.54 380.64 371.03 378.53 1468978
20060203 379.68 381.22 373.96 376.36 568241
20060206 375.83 401.79 372.95 397.99 2127001
20060207 398.90 405.25 387.56 390.30 3322574
20060208 394.00 400.78 387.95 390.59 3133958
20060209 390.59 390.59 390.59 390.59 0
20060210 391.89 418.03 391.89 416.25 3903714
20060213 422.89 428.70 413.32 426.30 2608892
20060214 426.78 427.26 415.24 419.62 1451396
20060215 421.01 432.55 414.47 430.33 2292729
20060216 432.55 432.55 412.60 415.24 1927773
20060217 416.21 426.39 408.76 421.97 2270153
20060220 427.45 430.53 418.18 421.68 1458990
20060221 421.68 421.68 421.68 421.68 0
20060222 432.55 447.93 428.70 445.95 2159148
20060223 445.04 447.93 431.68 434.08 2446493
20060224 432.55 437.16 424.86 426.06 808770
20060227 425.82 432.45 423.99 425.05 426128
20060228 427.74 427.74 410.68 412.84 1267565
20060301 413.32 421.01 411.40 419.67 1002692
20060302 425.82 428.46 418.13 419.67 902194
20060303 419.33 425.72 415.29 419.09 833114
20060306 419.09 435.33 419.09 429.42 998322
20060307 430.62 432.55 422.16 424.42 1506534
20060308 424.86 425.34 413.32 414.76 1191932
20060309 414.28 416.93 396.50 404.29 2200449
20060310 411.40 413.32 401.79 402.89 1076453
20060313 405.63 408.42 403.23 405.15 1243741
20060314 418.13 431.58 394.10 396.74 925289
20060315 396.74 396.74 396.74 396.74 0
20060316 398.90 400.35 387.18 390.59 1533063
20060317 386.74 397.46 386.74 388.57 2367634
20060320 390.25 393.62 384.53 386.36 952547
20060321 388.33 395.25 379.20 381.41 2733110
20060322 383.67 388.81 373.09 376.75 2081433
20060323 392.17 392.17 375.83 378.77 1235523
20060324 384.29 389.68 377.80 387.75 1796273
20060327 390.35 395.06 383.04 384.87 3195234
20060328 390.73 394.10 380.69 381.89 2299595
20060329 381.89 381.89 381.89 381.89 0
20060330 398.90 442.21 398.90 434.47 10417985
20060331 441.20 442.11 410.58 415.58 6562543
20060403 419.57 425.72 417.74 423.27 3099522
20060404 428.70 443.12 424.38 437.45 6131421
20060405 437.35 461.86 437.35 455.47 6043719
20060406 415.58 415.58 415.58 415.58 0
20060407 451.77 455.47 437.35 439.47 2990077
20060410 450.71 450.71 437.35 445.04 1282755
20060411 415.58 415.58 415.58 415.58 0
20060412 415.58 415.58 415.58 415.58 0
20060413 433.51 436.25 419.43 432.16 1425907
20060414 432.16 432.16 432.16 432.16 0
20060417 449.85 449.85 434.47 446.87 1130967
20060418 455.61 456.58 446.77 447.78 949946
20060419 451.77 466.09 447.06 461.91 3421407
20060420 467.01 467.01 450.86 454.51 1928709
20060421 452.73 488.10 452.73 485.32 5167639
20060424 482.53 485.32 469.07 477.63 1746440
20060425 477.58 479.65 452.97 462.49 3053747
20060426 472.10 475.80 455.04 458.59 1638971
20060427 463.30 467.05 449.08 451.82 1125245
20060428 432.16 432.16 432.16 432.16 0
20060501 432.16 432.16 432.16 432.16 0
20060502 477.72 509.44 471.96 501.56 5954561
20060503 502.23 507.52 490.31 493.34 2578201
20060504 482.67 499.73 482.67 489.07 855586
20060505 489.26 499.78 471.19 491.61 1114217
20060508 499.69 499.69 483.35 486.33 1228864
20060509 493.29 494.98 483.49 485.70 691938
20060510 488.10 494.93 483.49 485.51 784842
20060511 488.30 490.17 471.96 474.36 599451
20060512 471.96 485.32 464.65 472.82 1745711
20060515 477.67 477.67 458.98 461.57 883883
20060516 465.13 466.09 446.96 459.03 977099
20060517 464.31 474.26 462.34 470.66 929451
20060518 463.30 463.54 435.43 441.58 1134088
20060519 451.87 453.69 395.15 413.03 1323432
20060522 421.01 429.66 381.60 411.69 1375658
20060523 415.24 432.55 398.90 429.28 864013
20060524 423.89 437.35 413.32 416.88 1673303
20060525 419.09 419.09 392.17 403.04 2163517
20060526 409.48 413.32 403.71 408.95 833322
20060529 416.01 416.97 403.71 405.82 318140
20060530 406.74 409.48 400.83 403.18 836443
20060531 403.18 403.18 403.18 403.18 0
20060601 403.71 403.71 383.52 387.80 1316046
20060602 384.49 413.23 380.78 409.14 1254249
20060605 412.36 415.24 392.17 395.25 926746
20060606 384.49 386.89 369.63 373.00 1506638
20060607 374.87 377.71 334.98 351.66 2064892
20060608 347.09 347.77 326.81 329.79 1338101
20060609 346.04 357.28 326.96 350.03 1089353
20060612 355.02 371.32 343.44 346.42 1148445
20060613 341.23 347.57 338.59 342.48 1029117
20060614 345.51 352.67 329.70 335.32 1372953
20060619 356.90 360.45 341.33 356.75 483348
20060620 355.65 367.18 350.89 358.96 952547
20060621 355.65 365.74 355.65 360.65 959517
20060622 368.14 371.41 346.04 356.51 2710950
20060623 358.44 373.91 351.90 370.60 2464179
20060626 379.68 381.55 349.98 356.85 1420081
20060627 350.84 360.41 344.59 347.09 1282755
20060628 344.11 351.32 334.60 337.87 1875131
20060629 340.51 348.54 340.51 345.56 1404684
20060630 350.84 354.69 339.55 342.53 2657788
20060703 343.15 347.96 341.90 343.73 1635850
20060704 345.08 346.52 335.03 335.80 1467313
20060705 333.54 345.99 329.07 342.53 1781604
20060706 341.57 346.52 337.48 340.65 760602
20060707 342.67 343.15 331.71 333.40 1202335
20060710 332.58 340.08 331.62 335.90 834779
20060711 335.46 340.08 333.64 336.57 1363486
20060712 335.13 337.39 329.98 333.64 845598
20060713 334.50 341.86 328.73 330.56 1510072
20060714 326.81 329.70 321.05 322.29 1417584
20060717 326.52 326.52 304.70 307.83 1475428
20060718 305.67 317.20 305.67 311.63 1501853
20060719 312.59 317.20 310.52 313.31 1272351
20060720 319.12 340.27 316.48 335.94 3163296
20060721 338.35 342.10 332.87 340.03 2410289
20060724 336.42 344.11 328.06 341.04 1328946
20060725 343.87 346.04 340.27 342.34 1007165
20060726 344.11 361.27 342.34 357.28 2326748
20060727 358.34 359.88 349.98 351.80 1534832
20060728 355.36 360.45 350.94 358.05 1000403
20060731 360.45 365.69 356.71 359.06 1112345
20060801 360.50 364.11 351.18 356.71 977307
20060802 358.53 363.72 355.26 362.67 648972
20060804 379.68 384.97 376.80 381.65 2334343
20060807 382.56 385.45 376.07 381.22 1282026
20060808 382.56 384.49 378.72 380.59 1373993
20060809 382.08 390.73 377.76 384.49 1011431
20060810 385.45 390.06 376.17 378.09 822399
20060811 381.60 387.37 378.43 379.58 640545
20060814 382.08 382.08 375.83 377.42 552531
20060816 384.00 406.40 379.82 387.66 1423618
20060817 389.29 394.10 386.89 389.77 910100
20060818 389.29 396.45 387.51 392.42 984173
20060821 394.15 396.84 381.79 385.11 1883142
20060822 384.00 389.29 375.88 376.94 1552206
20060823 377.76 380.64 369.15 370.26 1117443
20060824 370.07 376.80 366.37 373.91 872856
20060825 377.76 380.45 371.36 373.09 656879
20060828 372.95 383.04 372.95 381.94 673316
20060829 383.52 386.31 378.81 380.16 508420
20060830 384.53 390.83 383.09 389.58 1523596
20060831 392.17 393.62 385.01 390.93 1640636
20060901 391.45 401.21 389.29 399.43 1892713
20060904 399.86 405.34 396.50 399.19 967424
20060905 400.83 405.63 397.94 400.01 587799
20060906 401.79 403.61 396.02 398.95 576771
20060907 394.10 400.20 392.70 393.90 588319
20060908 393.14 403.61 390.78 401.40 947761
20060911 403.23 403.61 384.49 386.36 1611714
20060912 387.56 390.25 378.33 389.10 610271
20060913 390.64 398.90 390.25 397.03 713370
20060914 398.90 403.71 397.03 397.89 526002
20060915 398.90 401.79 394.10 398.09 512270
20060918 398.90 405.63 398.04 401.59 1349961
20060919 405.63 408.52 391.21 395.15 1656553
20060920 392.17 397.51 389.53 395.88 1703577
20060921 398.90 406.11 396.02 400.44 780993
20060922 399.38 402.17 396.26 398.18 628061
20060925 395.06 401.59 395.06 397.61 417702
20060926 398.90 403.23 396.31 401.26 579372
20060927 402.75 408.52 402.75 404.62 1368168
20060928 405.63 416.88 404.19 413.75 2556770
20060929 333.06 423.99 333.06 422.40 1530150
20061003 434.47 434.47 410.97 411.88 816781
20061004 415.15 416.97 403.71 405.06 848928
20061005 410.44 410.82 405.78 407.41 925289
20061006 408.71 413.13 404.29 406.06 1186002
20061009 408.56 408.56 401.79 403.42 553884
20061011 409.48 411.30 394.63 396.50 617865
20061012 398.90 407.36 392.66 397.99 1213675
20061013 398.61 405.10 398.61 401.98 657711
20061016 401.79 404.86 397.94 401.35 723877
20061017 403.71 403.71 394.58 395.39 832802
20061018 397.75 409.28 395.30 407.65 1308243
20061019 410.44 412.36 390.73 394.96 2638334
20061020 398.90 402.56 392.66 395.49 1256642
20061023 400.83 400.83 392.27 394.53 1675280
20061026 398.90 398.90 384.73 386.36 1804491
20061027 391.12 393.04 387.42 389.29 412188
20061030 390.25 391.07 385.45 386.41 489902
20061031 387.61 392.94 382.56 383.86 905731
20061101 390.20 390.20 379.97 382.47 932780
20061102 384.49 389.29 376.31 387.80 677686
20061103 389.34 390.88 385.01 388.04 603612
20061106 389.10 390.97 385.49 387.80 604445
20061107 391.21 393.09 385.45 386.60 451305
20061108 387.37 388.76 383.09 384.44 835299
20061109 389.29 389.29 382.66 383.76 409795
20061110 385.45 389.20 381.60 382.75 735321
20061113 384.39 385.45 381.60 382.18 389716
20061114 383.52 391.69 376.89 386.17 1101109
20061115 388.33 392.75 383.57 388.19 1403331
20061116 393.90 396.02 379.20 381.22 1403539
20061117 384.29 384.29 374.15 375.16 886588
20061120 379.68 379.68 361.70 365.60 1060743
20061121 368.14 371.89 365.50 366.85 706295
20061122 367.18 370.98 365.55 366.75 582285
20061123 368.14 371.03 366.27 367.76 693499
20061124 369.97 373.72 365.74 370.21 893247
20061127 372.95 372.95 367.47 368.48 566160
20061128 351.37 368.10 351.37 366.46 657711
20061129 368.14 368.72 364.49 365.36 209631
20061130 366.22 368.91 351.80 355.07 3332873
20061201 357.09 371.70 355.46 367.81 1215028
20061204 372.37 374.68 367.47 368.82 767468
20061205 371.70 384.49 368.72 370.07 577708
20061206 370.07 377.28 370.07 375.79 1726881
20061207 376.80 378.48 368.19 371.80 1046803
20061208 373.91 375.59 368.34 372.57 1933391
20061211 373.82 373.82 356.61 360.89 1211803
20061212 360.45 363.63 336.42 345.32 2323211
20061213 329.31 357.57 329.31 353.05 1113593
20061214 355.65 360.45 351.80 357.28 403761
20061215 360.45 384.49 359.69 360.89 440381
20061218 363.34 381.51 363.34 375.79 1813022
20061219 377.76 380.06 368.43 373.58 1757571
20061220 374.78 378.72 368.19 372.23 1255601
20061221 372.23 373.91 367.42 371.51 557629
20061222 372.95 374.87 369.35 371.99 281103
20061226 374.87 377.76 370.21 376.80 373799
20061227 374.87 387.18 374.87 381.84 1403435
20061228 383.52 386.26 374.92 378.67 1680793
20061229 380.64 384.00 375.88 376.60 413540
20070102 375.83 385.45 375.83 383.67 431018
20070103 381.99 398.90 368.48 396.12 2184116
20070104 397.94 403.81 395.39 397.17 1256746
20070105 395.06 402.75 395.06 397.75 1022770
20070108 396.02 404.67 389.53 402.56 2380847
20070109 408.52 418.13 398.90 400.63 1632833
20070110 401.31 401.64 394.29 395.20 539839
20070111 395.92 401.69 395.15 400.25 411876
20070112 399.96 406.50 399.96 404.91 614640
20070115 410.39 414.76 407.60 413.71 965031
20070116 414.28 416.69 407.17 412.99 831138
20070117 413.32 420.82 412.50 415.53 838108
20070118 419.09 427.64 408.66 413.71 4072252
20070119 415.24 416.97 397.17 398.42 2889059
20070122 400.83 401.59 386.41 388.86 1111096
20070123 392.17 393.62 382.56 383.96 1130135
20070124 393.62 393.62 383.52 385.25 685176
20070125 386.46 386.46 380.64 381.89 1283899
20070129 384.49 390.68 384.49 386.79 515183
20070131 388.33 394.91 385.69 393.09 1255081
20070201 393.14 395.83 389.34 395.25 693395
20070202 396.98 399.86 395.54 397.03 752487
20070205 397.94 399.86 393.14 398.61 410107
20070206 398.61 405.44 396.02 403.76 1543571
20070207 407.75 409.48 401.11 403.04 768092
20070208 405.54 406.21 395.11 404.62 724710
20070209 407.60 407.60 398.33 400.59 905107
20070212 397.56 401.31 386.07 393.28 622235
20070213 393.23 399.86 387.61 395.54 564079
20070214 392.17 400.73 386.65 399.34 396582
20070215 398.90 406.40 373.05 378.09 4805700
20070220 370.07 387.27 370.07 380.16 1056894
20070221 381.12 385.45 366.70 367.86 1718038
20070222 368.14 373.82 350.46 353.20 2783047
20070223 352.77 359.30 337.39 342.72 2038987
20070226 350.84 350.84 329.84 337.72 1455037
20070227 340.37 342.96 330.27 337.96 670507
20070228 328.73 331.43 312.63 324.75 1683498
20070301 330.66 331.62 324.31 329.46 1170501
20070302 331.62 345.84 328.01 333.83 1222206
20070305 332.10 332.10 305.28 308.26 1185482
20070306 312.39 321.00 307.64 309.80 1933599
20070307 309.51 316.14 292.69 295.33 1574677
20070308 299.90 319.03 297.21 315.71 2459913
20070309 321.05 322.87 309.51 313.40 654902
20070312 315.28 318.40 309.99 311.19 737090
20070313 311.19 312.39 304.90 308.26 725646
20070314 304.22 304.22 295.28 300.14 789628
20070315 303.70 308.12 297.69 299.13 1554495
20070316 302.78 306.10 298.94 303.98 867966
20070319 307.11 307.11 303.41 304.66 424360
20070320 306.53 329.70 305.81 323.30 2470421
20070321 326.81 328.64 317.58 318.69 742708
20070322 321.24 326.76 319.60 320.28 846847
20070323 321.29 325.76 316.24 317.34 707752
20070326 320.08 320.85 312.63 314.36 529852
20070328 313.36 329.22 312.63 325.76 2059690
20070329 323.88 334.89 323.88 331.67 2098703
20070330 333.73 341.23 330.32 338.25 1371809
20070402 336.42 349.16 323.06 328.35 2332158
20070403 328.73 333.54 322.97 330.46 781617
20070404 332.52 340.05 331.64 337.61 752541
20070405 338.49 341.81 334.13 339.37 423087
20070409 339.47 348.32 339.47 343.87 411536
20070410 345.33 351.20 343.92 350.13 588274
20070411 354.38 354.38 335.26 338.19 646846
20070412 334.57 340.93 326.75 329.63 972620
20070413 327.82 335.55 322.00 325.33 2050934
20070416 330.66 335.16 322.83 331.20 615873
20070417 335.26 335.26 328.85 330.17 701227
20070418 333.50 337.51 331.64 332.81 832477
20070419 331.74 337.31 328.70 333.30 1162953
20070420 337.46 337.51 334.13 336.29 432696
20070423 337.51 339.37 333.84 336.04 789340
20070424 336.04 347.29 332.62 341.42 1192392
20070426 366.76 367.79 354.24 362.36 2719553
20070427 365.88 368.23 354.43 362.65 1799781
20070430 362.11 365.78 358.30 363.87 591238
20070503 367.44 377.28 363.92 375.86 1379965
20070504 377.72 379.48 371.01 373.46 766238
20070507 375.47 384.47 373.71 382.90 1361872
20070508 386.42 387.79 375.81 380.26 1338668
20070509 380.55 385.84 372.04 384.96 668414
20070510 387.01 387.79 376.74 378.06 445371
20070511 375.66 384.47 371.75 382.12 741706
20070514 382.75 388.77 382.75 386.37 596860
20070515 387.35 394.93 383.59 386.81 963522
20070516 387.40 389.36 381.53 386.77 519582
20070517 391.31 391.31 383.78 386.18 659521
20070518 386.18 393.71 382.61 390.34 686200
20070521 393.27 396.21 391.22 392.10 454877
20070522 393.08 398.11 389.94 391.07 484214
20070523 390.83 396.21 380.16 381.29 659010
20070524 379.57 384.96 371.80 373.95 534506
20070525 376.54 377.13 369.89 373.22 425234
20070528 373.41 382.46 372.73 374.54 913435
20070529 389.16 389.16 378.55 382.56 683849
20070530 386.42 392.29 377.62 380.99 1095079
20070531 382.02 387.30 377.18 379.04 855476
20070604 382.51 386.33 378.84 380.21 497503
20070605 378.60 383.98 376.64 383.34 406834
20070606 381.58 384.96 367.93 372.68 704702
20070607 369.79 372.19 365.73 370.33 592567
20070608 369.79 369.79 356.88 359.96 1006046
20070611 364.80 366.86 361.23 362.06 468881
20070612 381.43 381.43 359.28 360.74 893706
20070613 360.06 361.97 352.18 356.00 345298
20070614 358.05 364.80 357.27 362.01 393852
20070615 365.88 373.17 362.99 365.44 643370
20070618 366.86 370.48 350.28 351.35 1232973
20070619 351.69 354.04 346.80 350.72 1227147
20070620 350.72 353.16 342.45 345.24 1364734
20070621 356.88 356.88 346.41 348.42 696729
20070622 350.23 351.89 345.58 347.78 292246
20070625 347.29 353.16 347.29 348.27 506805
20070626 351.11 351.11 338.83 340.10 1240640
20070627 340.10 340.44 334.52 335.45 711346
20070628 336.04 343.28 336.04 340.25 906790
20070629 342.89 348.66 342.40 347.54 704191
20070702 349.00 359.23 348.37 356.63 735572
20070703 357.56 361.77 355.66 357.37 590012
20070704 359.81 363.92 352.18 359.72 826139
20070705 361.97 361.97 349.74 352.23 911799
20070706 353.16 357.56 352.18 354.24 498218
20070709 357.95 357.95 352.23 353.99 999708
20070710 355.26 358.30 350.23 354.14 893808
20070711 354.14 356.83 348.66 349.44 724226
20070712 351.20 353.94 350.13 351.20 552702
20070713 354.14 354.14 343.43 344.94 1835149
20070716 347.00 348.95 337.12 338.39 902293
20070717 339.47 344.26 337.02 338.39 1850788
20070718 342.40 342.40 338.00 339.51 1094057
20070719 342.40 348.22 338.49 343.43 4393502
20070720 348.27 352.18 343.97 345.09 2088756
20070723 346.12 347.93 342.25 342.99 963215
20070724 345.24 345.24 336.53 337.31 1258221
20070725 334.57 338.49 331.88 333.89 1060631
20070726 332.71 367.74 332.42 365.98 6643458
20070727 357.07 380.94 353.16 366.56 5311536
20070730 361.97 378.01 361.97 368.57 2010251
20070731 371.55 384.17 371.55 381.53 1785470
20070801 378.01 378.01 357.56 359.42 1889325
20070802 359.03 370.97 359.03 364.41 1335806
20070803 366.56 371.75 354.19 358.10 1063595
20070806 357.07 367.69 347.39 362.01 1498949
20070807 364.95 370.48 359.57 361.23 780242
20070808 361.97 376.64 361.97 373.56 3418020
20070809 375.71 383.39 359.03 364.31 1895152
20070810 357.12 365.68 350.96 359.62 1268750
20070813 360.50 367.64 359.03 365.39 924781
20070814 366.86 371.75 363.97 365.10 724328
20070816 356.88 358.98 351.30 353.31 1348686
20070817 358.05 358.05 334.57 344.36 1502731
20070820 347.29 359.28 347.29 358.05 662485
20070821 368.72 368.72 340.00 347.29 463566
20070822 346.31 348.71 337.12 347.29 839121
20070823 352.18 355.12 337.56 341.91 671174
20070824 342.89 356.34 342.40 352.18 714209
20070827 357.03 364.12 355.12 362.90 860689
20070828 361.97 363.92 357.27 358.54 344378
20070829 354.24 367.64 352.18 363.92 1270488
20070830 366.86 376.64 354.34 371.16 1866428
20070831 370.57 385.35 370.48 383.19 1771262
20070903 387.30 393.27 383.49 387.99 1063289
20070904 389.21 400.51 385.59 396.69 1935222
20070905 401.10 402.08 388.62 388.87 1321393
20070906 391.61 405.99 388.43 405.94 2330301
20070907 405.99 410.88 399.14 399.92 1272123
20070910 392.54 411.66 392.54 410.24 1585529
20070911 415.92 416.26 403.54 408.83 2175029
20070912 420.47 420.47 405.60 407.95 1318633
20070913 408.48 410.88 401.59 407.95 2645444
20070914 411.86 411.86 401.34 404.03 1592786
20070917 405.01 405.99 397.53 401.10 763274
20070918 401.10 405.01 399.24 399.63 542480
20070919 410.88 414.65 403.05 403.64 533893
20070920 405.01 405.99 392.39 398.36 969349
20070921 395.23 399.83 387.79 397.48 2030286
20070924 396.21 409.51 392.29 407.80 1527468
20070925 406.97 421.35 404.18 413.62 2754206
20070926 415.14 420.66 411.86 413.33 996437
20070927 420.66 420.66 408.09 412.93 2468706
20070928 410.88 426.04 409.07 425.51 1884521
20071001 425.55 434.16 423.16 431.23 2089982
20071003 434.11 440.13 413.81 428.98 2142012
20071004 431.42 439.74 426.53 433.82 1637252
20071005 431.42 438.08 420.91 424.23 1392947
20071008 426.04 429.86 393.81 403.93 1322926
20071009 401.10 421.64 394.49 419.68 993166
20071010 420.66 425.46 405.99 417.24 1118385
20071011 415.77 424.48 406.04 423.60 1041618
20071012 421.64 431.23 412.93 420.66 1491895
20071015 420.61 427.41 411.08 420.37 922328
20071016 427.41 427.41 413.91 420.17 978548
20071017 396.30 412.84 382.61 411.03 880826
20071018 415.77 449.82 402.37 404.03 3938624
20071019 411.96 420.57 404.03 406.87 1359930
20071022 401.10 411.86 391.31 405.30 2189135
20071023 410.39 420.57 408.92 415.77 753665
20071024 424.58 424.58 409.95 420.66 914150
20071025 420.66 426.53 410.88 410.88 1469816
20071026 420.66 423.50 414.79 417.73 366151
20071029 418.71 423.40 411.47 418.22 1105199
20071030 422.62 422.62 404.42 404.52 1071159
20071031 405.99 426.83 405.99 418.22 2129133
20071101 424.02 441.44 418.76 429.04 2392890
20071102 428.06 433.96 416.50 431.99 1778992
20071105 432.98 450.54 423.24 432.49 3260537
20071106 429.29 440.55 419.25 423.14 1540790
20071107 423.14 430.03 417.33 425.11 469391
20071108 418.22 432.73 414.48 425.15 927503
20071109 428.06 430.03 422.30 422.65 217369
20071112 419.20 422.05 414.28 419.94 503841
20071113 418.76 424.12 416.74 417.33 586663
20071114 421.17 425.11 418.36 422.05 529247
20071115 423.14 426.09 415.36 417.23 822730
20071116 408.38 413.30 401.49 406.51 1088980
20071119 408.52 413.00 404.44 407.39 697431
20071120 412.31 415.27 404.44 408.67 873135
20071121 413.30 413.30 386.83 389.68 735844
20071122 393.62 398.63 384.76 387.71 586765
20071123 388.70 394.60 382.99 386.09 518576
20071126 390.66 396.47 389.48 391.80 246026
20071127 389.68 394.11 385.89 387.71 424271
20071128 388.70 393.42 380.38 382.30 814093
20071129 391.01 391.01 364.14 373.94 1764867
20071130 374.13 383.78 373.98 380.58 662371
20071203 383.78 392.09 354.65 386.73 927198
20071204 389.68 391.25 379.84 381.81 667249
20071205 383.78 389.53 382.30 385.94 621418
20071206 388.70 395.39 386.97 391.70 865310
20071207 391.70 403.36 391.70 400.50 1293646
20071210 403.46 405.42 394.70 397.70 369904
20071211 401.49 401.49 397.60 398.78 602414
20071212 402.47 404.44 393.62 401.09 596825
20071213 401.09 411.13 398.54 404.93 1078919
20071214 422.84 422.84 369.21 416.25 1166416
20071217 423.14 439.57 395.73 400.85 775171
20071218 409.36 409.36 391.89 405.42 1152595
20071219 413.30 413.30 399.08 406.51 505467
20071220 398.78 411.18 394.85 398.49 508922
20071224 401.00 411.23 397.60 407.39 543169
20071226 413.10 413.10 407.93 409.36 441953
20071227 411.33 412.80 399.67 405.42 1022519
20071228 408.38 442.77 403.46 408.72 839396
20071231 413.25 421.76 408.38 418.46 812873
20080101 421.17 424.12 413.40 415.41 622434
20080102 418.22 424.52 410.44 420.87 1088878
20080103 418.71 426.04 415.27 417.23 644994
20080104 418.22 424.56 417.43 417.43 677005
20080107 418.22 420.63 412.56 414.77 628633
20080108 414.13 420.09 409.36 411.62 589000
20080109 411.33 412.80 404.00 405.52 344498
20080110 407.20 409.16 387.91 392.53 551095
20080111 398.54 398.54 385.45 391.30 358725
20080114 388.70 397.55 385.79 393.52 452420
20080115 393.62 396.42 382.10 382.10 308422
20080116 381.86 382.79 368.13 372.95 1064590
20080117 373.94 380.82 360.31 361.29 2853033
20080118 362.18 398.39 359.17 381.91 4971849
20080121 385.84 397.36 335.56 364.09 2687288
20080122 358.83 383.78 292.31 334.57 3594466
20080123 346.73 364.09 339.49 348.15 2104284
20080124 349.33 362.13 330.98 339.40 897219
20080125 344.41 377.87 344.41 354.25 1367830
20080128 359.03 359.03 342.45 344.41 2171456
20080129 352.29 354.11 344.41 350.32 578533
20080130 353.27 355.24 348.84 350.32 842750
20080131 350.81 359.96 334.57 340.58 1735599
20080201 344.41 355.24 343.82 354.25 382809
20080204 359.57 370.88 354.25 367.59 631681
20080205 364.09 383.92 364.09 381.81 882078
20080206 375.81 383.43 360.16 372.11 1181557
20080207 365.28 376.89 363.11 368.03 761757
20080208 376.54 377.87 364.29 374.03 1350046
20080211 376.79 381.32 347.37 349.24 2376833
20080212 356.22 366.90 354.50 364.78 791431
20080213 364.34 372.16 360.16 367.05 945591
20080214 373.94 381.51 367.34 373.94 629649
20080215 369.02 392.63 369.02 387.96 841530
20080218 388.70 397.95 384.91 391.65 686049
20080219 393.62 413.25 393.62 405.42 1646782
20080220 401.49 417.23 400.75 403.65 2356001
20080221 408.38 412.56 406.65 407.39 1228303
20080222 403.46 408.87 390.42 405.42 950469
20080225 403.46 417.18 402.47 413.25 951485
20080226 418.22 418.22 408.87 412.46 561359
20080227 415.27 431.80 415.27 428.06 2000934
20080228 430.12 439.87 424.12 437.11 2289439
20080229 437.90 449.95 426.83 434.95 2498780
20080303 431.99 459.94 425.11 443.80 3866305
20080304 442.82 457.43 434.11 444.79 1572700
20080305 442.82 450.20 437.90 446.36 1236128
20080307 442.82 442.82 411.48 427.86 1670968
20080310 425.11 435.14 411.33 431.01 819885
20080311 428.30 447.74 423.33 445.77 1312040
20080312 447.89 466.24 447.89 453.79 1492825
20080313 446.85 463.48 438.39 451.67 1822994
20080314 444.79 461.22 444.79 455.61 1322608
20080318 432.98 454.43 423.24 445.87 1699829
20080319 450.69 457.58 438.98 445.33 918153
20080325 439.03 450.69 436.03 444.79 981362
20080326 444.10 449.71 439.18 439.87 821613
20080327 439.87 439.87 419.45 425.15 1595463
20080328 428.94 439.37 427.07 431.01 1451058
20080331 436.72 439.87 422.69 431.01 1004634
20080401 436.91 442.82 428.94 438.88 375391
20080402 447.74 450.69 435.14 440.75 528840
20080403 442.82 443.80 434.21 440.85 293077
20080404 438.88 471.26 438.88 451.08 3141639
20080407 452.76 481.59 452.76 478.24 3074569
20080408 458.07 485.13 458.07 463.48 1197004
20080409 464.47 474.11 450.94 464.37 1253709
20080410 454.63 472.34 439.47 443.80 1387341
20080411 445.38 452.56 434.55 437.75 1090098
20080415 438.00 491.92 429.68 475.78 6825634
20080416 477.46 487.99 470.57 474.31 2404881
20080417 477.26 482.08 466.48 473.91 1886203
20080421 474.85 493.99 474.85 493.00 1980711
20080422 491.92 493.99 468.45 478.24 3652492
20080423 481.20 486.90 466.48 469.39 1684992
20080424 472.34 477.16 464.57 468.40 1436425
20080425 478.59 480.90 465.99 470.37 631072
20080428 472.34 480.21 469.44 471.11 626702
20080429 472.34 483.75 470.67 477.11 1126885
20080430 462.60 481.79 462.60 471.36 1257570
20080502 472.34 477.26 468.94 473.47 543677
20080505 478.24 478.24 466.73 471.55 1157270
20080506 470.52 477.11 465.16 466.63 717755
20080507 465.45 469.78 452.17 460.19 1139181
20080508 457.58 466.34 452.66 463.48 547335
20080509 461.51 473.32 459.55 463.48 600077
20080512 457.58 489.66 454.38 488.08 1921263
20080513 489.17 499.60 475.39 480.70 1353298
20080514 473.42 491.04 473.42 485.13 869172
20080515 477.55 493.79 477.55 487.10 1088980
20080516 482.18 505.80 482.18 500.88 1873907
20080520 505.30 509.63 500.04 502.40 968151
20080521 507.73 507.73 498.17 503.35 486672
20080522 507.73 507.73 491.15 496.93 357020
20080523 495.88 501.36 488.91 493.94 638820
20080526 497.77 497.77 485.92 487.62 635405
20080527 488.91 495.58 488.91 493.24 548937
20080528 493.14 502.30 489.41 492.94 1274526
20080529 495.88 506.58 494.98 502.85 1238674
20080530 502.85 532.72 502.85 524.31 3131031
20080602 530.73 533.62 507.83 510.82 1119667
20080603 502.85 531.58 502.85 529.73 1322430
20080604 530.73 539.49 512.06 518.78 2008552
20080605 519.78 539.19 514.85 523.76 2918124
20080606 525.75 528.74 501.36 508.82 2587215
20080610 519.78 566.18 519.78 558.76 9792894
20080611 566.98 589.28 545.87 556.12 28690954
20080612 558.61 558.61 532.82 541.73 6433893
20080613 547.36 572.25 544.87 566.48 7225262
20080616 582.51 657.19 561.20 566.13 3179236
20080617 567.57 585.30 561.95 584.50 5067475
20080618 585.50 607.40 584.60 595.90 9252091
20080619 597.50 634.98 545.92 554.63 12500120
20080620 557.72 562.49 533.97 539.69 6411498
20080623 537.65 537.65 506.83 511.31 6609541
20080624 512.71 529.73 511.81 524.26 4373521
20080625 498.97 545.17 498.97 542.68 3420363
20080626 547.66 556.27 527.74 529.73 4831169
20080627 523.96 531.58 516.09 522.67 3432615
20080630 517.89 531.13 512.86 520.28 2239334
20080701 517.84 525.60 500.46 502.95 3537762
20080702 497.87 522.07 497.87 518.98 1730066
20080703 517.79 517.79 501.95 511.81 1514649
20080704 517.74 539.69 505.84 537.60 3202937
20080707 538.70 547.21 530.83 532.82 1400161
20080708 530.73 530.73 514.80 521.77 1735288
20080709 532.72 539.69 521.97 535.81 1930419
20080710 534.71 538.50 525.75 533.72 1024964
20080711 535.66 537.70 524.86 528.84 831139
20080714 509.82 510.82 468.00 472.13 10802593
20080715 458.04 467.90 401.38 403.28 24796272
20080716 415.22 474.37 415.22 470.54 19530150
20080717 472.98 490.55 429.41 450.32 14502947
20080718 465.71 465.71 421.80 430.16 6263266
20080721 432.15 458.04 420.25 456.15 5145005
20080722 453.06 479.65 446.39 459.63 4985125
20080723 475.67 482.89 429.26 461.68 2840393
20080724 462.27 474.77 454.36 465.01 2214930
20080725 458.04 483.78 440.37 477.96 2580386
20080728 477.96 499.81 477.96 490.75 3696237
20080729 485.92 487.91 466.21 471.63 3046772
20080730 478.06 493.79 475.17 493.24 4468023
20080731 487.71 504.69 479.10 488.91 7890896
20080801 487.91 518.38 482.94 517.79 4108593
20080804 512.81 523.76 490.25 516.79 5514579
20080805 527.74 539.69 499.91 511.81 9461885
20080806 517.79 523.76 508.97 511.31 2487491
20080807 512.81 514.80 497.87 504.34 2948453
20080808 502.85 510.92 498.97 500.66 1274426
20080811 500.86 513.60 500.86 507.83 1544174
20080812 508.82 508.82 493.84 497.77 3224529
20080813 492.89 502.85 492.89 495.63 1893462
20080814 492.89 499.86 492.20 497.77 2280610
20080818 496.18 496.18 481.94 489.41 1515251
20080819 490.60 492.89 486.92 492.89 1160139
20080820 490.50 504.84 490.50 502.85 2445813
20080821 509.82 514.75 497.97 511.96 3611677
20080822 509.82 522.47 508.87 518.78 2753021
20080825 522.67 524.46 501.26 508.03 6184531
20080826 507.83 517.79 501.06 516.19 2824224
20080827 515.79 517.79 508.38 510.02 2763466
20080828 507.83 519.53 504.00 511.31 6470047
20080829 511.81 517.74 506.88 517.24 2782346
20080901 511.81 511.81 493.44 496.38 3616498
20080902 477.96 499.86 429.16 484.93 4475756
20080904 468.00 500.66 460.23 489.91 3114460
20080905 471.98 487.91 442.26 448.08 3460333
20080908 455.05 467.40 437.18 463.07 2776320
20080909 458.04 476.96 446.09 455.25 3169494
20080910 448.08 464.46 446.34 454.21 906560
20080911 453.31 467.90 449.08 454.06 1595493
20080912 459.04 462.02 451.07 451.07 577157
20080915 446.39 448.08 412.24 412.24 867694
20080916 399.29 408.25 389.34 400.19 722376
20080917 388.04 388.04 360.56 381.32 1965368
20080918 348.51 358.47 333.57 341.44 1272016
20080919 348.56 360.41 345.02 354.68 1016227
20080922 348.81 358.47 339.55 342.24 1107214
20080923 333.57 343.53 305.00 307.09 6742909
20080924 288.77 315.65 288.77 309.18 4594461
20080925 312.66 313.16 290.81 296.23 6623400
20080926 293.94 294.74 268.85 272.93 3920090
20080929 273.83 279.75 248.94 255.11 5123815
20080930 246.05 258.30 239.28 244.50 3662594
20081001 248.94 261.68 244.36 250.53 3605651
20081003 254.01 273.58 254.01 261.88 6242177
20081006 263.08 263.87 240.12 248.99 2480461
20081007 253.91 263.37 248.09 259.99 2761256
20081008 248.89 283.24 235.24 277.76 5999142
20081010 265.02 296.73 250.93 290.21 5792362
20081013 296.73 305.49 268.85 273.83 4993159
20081014 280.80 293.15 276.92 280.70 3005295
20081015 278.81 285.58 265.12 267.85 2638534
20081016 258.89 273.58 247.04 263.62 3001780
20081017 258.89 273.73 253.91 254.91 1719923
20081020 255.41 266.66 251.62 264.87 1392428
20081021 268.85 273.63 258.99 261.23 2357035
20081022 258.89 260.78 254.41 256.40 1204729
20081023 248.94 252.22 225.09 231.51 2203883
20081024 227.83 228.97 183.71 187.45 3130729
20081027 186.20 186.20 170.37 180.33 2900750
20081028 182.32 194.02 182.32 191.68 361338
20081029 198.60 199.15 162.80 179.28 5228461
20081031 179.13 183.12 163.40 168.18 3250640
20081103 164.30 193.27 164.30 192.18 3614991
20081104 190.29 211.10 183.22 208.61 3910550
20081105 210.10 224.94 199.65 204.18 4359461
20081106 199.15 223.05 189.49 216.57 3579038
20081107 215.58 222.95 208.11 218.37 1439127
20081110 219.06 234.80 217.07 231.61 1470963
20081111 229.02 235.00 214.88 215.33 1807094
20081112 215.08 224.74 209.21 214.83 1164157
20081114 217.07 221.65 208.21 214.08 1038220
20081117 214.08 216.82 200.24 209.80 1396245
20081118 204.33 214.73 204.33 213.59 1124287
20081119 213.49 223.94 211.10 214.28 1430089
20081120 214.98 219.31 204.97 219.16 940303
20081121 225.69 225.69 209.45 218.07 1132020
20081124 222.05 222.05 208.11 209.70 1150498
20081125 206.17 218.96 199.70 201.14 2419803
20081126 204.13 213.84 194.37 212.09 1742820
20081128 210.30 213.99 204.43 206.12 1299633
20081201 208.11 212.49 195.27 197.75 842286
20081202 196.16 203.13 190.39 201.14 1120571
20081203 204.13 204.13 197.21 201.64 736034
20081204 200.14 211.84 200.14 209.60 1114244
20081205 209.60 214.13 206.22 208.11 518206
20081208 214.08 217.27 208.61 211.35 1311484
20081210 215.08 220.06 206.82 209.11 1782690
20081211 209.60 213.49 204.33 209.01 798901
20081212 204.08 213.99 178.44 207.16 866489
20081215 209.11 215.58 207.41 213.19 860664
20081216 214.08 222.85 211.40 219.06 1260165
20081217 225.04 225.04 209.90 215.08 1009900
20081218 214.08 219.91 209.31 217.22 1134932
20081219 215.38 225.93 212.24 215.08 1621905
20081222 214.08 224.04 214.08 221.90 826017
20081223 221.05 224.34 211.30 212.59 1007891
20081224 211.20 219.96 210.10 216.62 1357781
20081226 216.57 220.86 214.58 217.07 712232
20081229 216.97 233.50 215.08 233.00 2857566
20081230 235.99 243.36 233.00 239.48 2286937
20081231 240.97 254.46 240.97 250.48 2822216
20090101 250.93 254.01 244.55 248.54 1264484
20090102 247.94 252.92 241.97 249.93 1364309
20090105 251.92 254.81 245.00 248.24 655692
20090106 248.94 255.71 244.16 250.93 1308069
20090107 252.97 256.60 230.61 234.40 1434708
20090109 234.00 234.25 214.08 216.08 1709378
20090112 214.08 219.31 203.28 207.11 1093656
20090113 204.23 216.97 204.23 216.08 725489
20090114 214.08 219.81 209.70 218.22 615922
20090115 213.59 218.86 205.12 216.52 620542
20090116 215.73 222.75 213.49 215.73 807337
20090119 219.06 219.96 213.64 217.02 430734
20090120 215.08 216.57 211.65 214.78 398999
20090121 210.10 217.97 200.44 202.09 1416933
20090122 206.12 206.67 178.54 185.71 3056513
20090123 181.23 190.59 164.40 184.61 2964723
20090127 189.29 202.14 183.27 201.14 1421151
20090128 199.15 214.78 198.25 213.49 1109223
20090129 212.99 215.03 203.28 211.40 1560544
20090130 207.61 221.01 205.22 215.38 1268501
20090202 209.11 216.87 205.32 206.12 837666
20090203 208.91 214.08 199.75 208.11 1805186
20090204 209.65 213.09 204.13 204.13 610801
20090205 206.12 210.10 201.34 209.11 748185
20090206 209.11 224.74 207.11 220.06 1707871
20090209 221.15 230.02 219.61 228.03 1079295
20090210 227.03 234.90 226.53 231.06 1264182
20090211 228.87 242.96 217.07 220.56 3788028
20090212 220.06 223.05 210.50 211.20 2380435
20090213 214.08 215.88 209.26 211.05 1538048
20090216 210.65 212.09 200.64 203.63 3131031
20090217 201.14 209.06 200.14 202.73 2434264
20090218 201.44 208.51 197.16 203.88 813564
20090219 208.61 208.61 204.38 207.61 567818
20090220 207.01 209.01 201.49 205.42 809045
20090224 201.14 215.88 201.14 213.59 1811011
20090225 216.08 218.07 204.72 206.67 1688589
20090226 202.14 202.14 167.58 168.93 15083720
20090227 171.27 171.27 158.57 161.06 10148608
20090302 162.80 165.59 153.59 157.13 5549829
20090303 158.32 164.20 155.58 156.03 3374768
20090304 157.33 160.81 156.88 158.42 2079654
20090305 158.27 159.32 139.55 141.54 9921542
20090306 144.38 144.38 133.98 140.25 5275059
20090309 139.40 144.98 133.48 133.88 3346147
20090312 137.41 139.85 132.53 133.03 2591735
20090313 137.21 141.64 133.93 137.91 4223683
20090316 139.40 149.06 136.42 147.27 3917178
20090317 148.56 152.15 141.54 143.88 3804799
20090318 145.88 150.31 144.43 144.88 1704758
20090319 145.38 147.87 143.49 145.73 1273723
20090320 146.37 146.37 140.95 145.38 1363204
20090323 147.37 162.70 144.98 161.31 6812103
20090324 164.15 168.13 161.21 161.51 3741831
20090325 164.40 165.29 157.33 161.66 1718115
20090326 164.30 165.09 154.04 155.93 3185061
20090327 152.45 166.74 151.45 163.45 2689149
20090330 160.12 165.64 155.34 157.33 2227584
20090331 159.32 167.78 158.47 165.99 2834167
20090401 165.64 179.73 165.64 177.74 4859892
20090402 179.63 187.70 176.55 186.50 4322403
20090406 188.20 192.97 180.23 181.37 1900692
20090408 179.23 188.94 174.25 187.20 2119223
20090409 189.19 194.87 181.27 190.19 2065795
20090413 190.19 192.97 184.46 186.10 1840637
20090415 189.19 201.14 184.21 199.65 2735246
20090416 196.86 198.15 184.21 186.10 3286292
20090417 185.21 191.98 182.22 185.71 1149494
20090420 184.21 188.89 180.78 183.17 1167370
20090421 179.23 186.20 179.23 180.68 1040329
20090422 183.81 185.36 171.82 177.49 1589568
20090423 178.24 180.18 172.96 178.24 1266693
20090424 179.23 183.81 172.76 174.25 2672077
20090427 165.39 171.07 159.32 166.89 4737370
20090428 166.29 169.92 163.40 164.30 1674931
20090429 167.23 168.88 162.41 165.89 1687083
20090504 168.98 174.45 166.79 174.25 1309977
20090505 173.36 179.23 173.36 175.75 2467405
20090506 176.84 183.17 175.75 177.44 1418941
20090507 179.23 182.62 177.64 178.34 953761
20090508 178.24 182.17 174.25 177.79 1040631
20090511 175.35 179.13 170.42 171.37 1040631
20090512 170.27 176.25 168.28 174.75 1180024
20090513 173.76 179.98 170.67 178.04 1506514
20090514 174.16 184.11 171.77 183.02 1940763
20090515 185.11 202.14 181.57 199.35 3912659
20090518 207.11 228.97 207.11 226.68 11650
20090519 224.04 236.89 207.16 209.01 4198476
20090520 214.08 225.73 206.82 215.63 2638233
20090521 223.99 236.44 214.08 223.05 2840795
20090522 224.94 232.01 216.08 219.66 2307123
20090525 238.98 272.44 221.30 265.66 16162312
20090526 269.10 271.54 239.28 244.50 7002614
20090527 248.94 262.83 246.30 260.04 4675205
20090528 263.72 277.81 254.96 270.84 6528295
20090529 276.82 285.23 270.54 277.86 3601835
20090601 281.15 283.79 271.39 274.68 1774154
20090602 274.82 278.71 252.92 259.49 3359704
20090603 263.87 272.34 257.05 266.86 2920233
20090604 266.86 283.79 260.88 282.59 4465914
20090605 283.29 294.44 271.24 283.24 4214946
20090608 284.78 287.57 260.88 261.78 2237727
20090609 265.02 289.76 258.15 283.29 3448884
20090610 284.98 300.71 283.79 300.71 3916776
20090611 301.81 310.97 289.86 300.71 5786035
20090612 304.50 305.59 279.95 281.80 2864496
20090615 278.66 292.55 276.82 288.77 2688145
20090616 283.14 295.74 282.54 288.27 2224873
20090617 289.26 292.70 272.19 273.68 2004434
20090618 272.83 280.70 264.07 268.60 1308672
20090619 269.85 284.28 267.16 283.09 1183639
20090622 284.09 284.09 267.01 268.05 902141
20090623 261.48 275.82 261.48 271.89 1188159
20090624 274.82 280.20 269.85 272.39 1331168
20090625 276.07 276.57 261.38 264.27 2071018
20090626 268.75 275.42 252.47 254.01 2638936
20090629 253.91 262.63 253.91 258.20 1808098
20090630 261.88 261.88 241.52 242.51 2032955
20090701 240.97 251.92 239.28 244.95 1846763
20090702 245.65 253.72 236.49 240.02 2174056
20090703 241.97 253.52 239.08 250.93 2132981
20090706 251.92 269.85 244.01 260.09 3397164
20090707 261.88 265.46 252.42 253.91 1336691
20090708 255.31 259.49 244.55 247.44 2188016
20090709 248.94 258.20 243.51 253.96 1633856
20090710 253.91 253.91 239.97 240.07 1088936
20090713 241.87 249.93 235.00 238.98 698173
20090714 242.96 245.55 239.38 243.66 697168
20090715 245.95 254.81 244.16 253.96 1188761
20090716 256.80 259.39 252.02 256.90 1923690
20090717 265.66 265.66 259.99 261.83 1211458
20090720 263.87 268.85 257.90 268.50 1192678
20090721 263.87 273.68 263.87 269.10 1621202
20090722 268.85 274.23 264.07 268.85 1968180
20090723 269.85 276.22 268.45 273.48 1509427
20090724 274.38 283.19 273.83 278.31 2323593
20090727 280.80 297.33 271.49 273.78 2495525
20090728 274.82 275.52 266.06 272.88 1759792
20090729 269.30 276.32 266.76 269.55 1228932
20090730 272.04 277.16 266.96 275.82 1361296
20090731 277.61 282.79 275.82 278.81 1554619
20090803 281.80 285.28 279.60 282.34 809848
20090804 283.24 286.28 276.82 278.81 612106
20090805 280.80 282.79 272.14 274.53 917908
20090806 272.83 280.80 270.84 271.24 849416
20090807 270.84 270.84 257.90 258.54 1105206
20090810 266.11 266.11 256.30 257.85 1180125
20090811 260.78 279.70 260.78 275.62 2489098
20090812 275.92 291.45 271.84 290.96 3128420
20090813 296.73 298.57 291.25 293.25 2448424
20090814 295.44 297.68 288.02 294.79 1360292
20090817 293.54 303.70 290.06 294.24 3692722
20090824 316.65 323.12 312.66 318.64 2063184
20090825 318.04 343.03 314.80 343.03 4328931
20090826 343.53 344.53 328.60 333.57 2232806
20090827 332.58 343.43 329.04 337.06 2073127
20090828 338.95 340.54 330.14 331.63 1297826
20090831 330.59 338.45 321.62 325.51 1627429
20090901 324.21 335.86 310.87 316.65 1692205
20090902 316.65 326.01 315.65 321.97 1052581
20090903 324.46 329.29 312.02 314.51 1431696
20090904 317.84 322.07 316.65 321.08 1284067
20090907 325.61 328.50 322.17 326.01 1199206
20090908 333.47 333.47 318.89 321.18 959987
20090909 319.73 325.21 316.65 319.63 815974
20090910 323.62 326.60 319.63 324.01 949643
20090911 325.61 338.55 321.23 338.35 2775316
20090914 337.06 342.63 330.69 336.06 1933331
20090915 338.65 345.42 337.66 342.04 1556125
20090916 344.38 356.48 338.65 354.98 2767282
20090917 357.87 366.93 344.53 347.27 2220956
20090918 351.50 360.46 344.63 358.47 1843147
20090922 367.28 380.37 356.53 378.73 3096082
20090923 379.13 391.18 379.13 382.37 3173813
20090924 378.38 394.96 374.90 391.92 2380033
20090925 385.00 412.69 383.36 407.26 4081578
20090929 410.25 416.82 395.31 397.95 2487692
20090930 398.35 406.06 397.45 400.39 1895470
20091001 405.27 412.04 391.68 404.77 2238430
20091005 398.30 413.23 396.60 399.29 1527001
20091006 405.27 409.25 398.40 406.86 3094977
20091007 409.25 417.71 394.31 398.30 5020676
20091008 400.29 408.25 390.93 405.12 1836419
20091009 410.84 410.84 382.02 383.36 1717914
20091012 388.34 394.31 378.83 392.82 2130973
20091014 396.31 401.83 393.47 398.30 1016628
20091015 399.29 402.08 388.34 390.48 1070859
20091016 396.65 400.99 387.19 387.84 1540358
20091020 392.12 395.31 386.35 386.75 636811
20091021 388.34 393.32 382.37 383.61 794683
20091022 382.37 387.14 364.54 369.92 960992
20091023 371.41 379.28 368.42 370.91 866288
20091026 374.20 385.75 371.76 380.57 2492813
20091027 378.38 384.26 365.14 366.43 1466343
20091028 368.33 382.37 360.51 382.27 1263781
20091029 376.39 397.70 373.40 391.08 3408612
20091030 407.26 407.26 384.46 385.35 1171387
20091103 386.45 398.00 372.51 377.39 1288787
20091104 379.48 398.30 373.70 398.00 1462828
20091105 397.30 399.29 388.89 398.30 908970
20091106 402.28 416.72 401.28 414.23 2674487
20091109 417.22 425.08 408.40 413.23 2688647
20091110 420.20 422.19 401.58 403.28 1878297
20091111 403.87 417.61 402.83 414.18 1422858
20091112 424.09 424.09 403.28 410.25 910476
20091113 413.83 416.97 406.26 409.75 703395
20091116 410.99 417.22 409.45 410.15 895914
20091117 412.24 415.13 408.70 413.88 709822
20091118 417.22 426.18 413.23 422.05 1781887
20091119 423.09 429.96 412.29 415.52 1842444
20091120 414.23 422.94 409.25 422.94 1177815
20091123 423.94 424.98 416.62 421.15 702491
20091124 423.19 424.19 415.22 419.01 762948
20091125 419.11 427.57 418.21 421.20 908468
20091126 420.70 431.85 412.24 429.12 2577173
20091127 428.07 446.59 426.18 440.22 3584059
20091130 452.22 459.83 442.11 453.61 2110385
20091201 458.04 469.89 453.16 468.99 1988868
20091202 471.98 485.92 468.00 485.42 2491709
20091203 495.53 513.40 479.75 506.98 4164631
20091204 507.83 513.60 500.06 503.35 2768889
20091207 497.87 513.45 497.87 504.34 1892357
20091208 510.77 510.82 500.36 503.55 1524993
20091209 500.81 517.09 500.81 504.84 2815387
20091210 505.54 507.73 497.92 499.86 1563557
20091211 502.85 506.34 492.99 494.29 1098376
20091214 494.88 517.49 492.89 517.29 2151862
20091215 522.76 522.76 509.32 514.80 1923489
20091216 514.80 527.74 511.41 524.01 2011464
20091217 525.75 529.64 519.28 521.72 1257152
20091218 527.39 531.68 518.18 528.74 1247712
20091221 529.24 536.16 519.28 520.97 1469456
20091222 525.25 528.84 518.18 520.77 1313994
20091223 523.76 528.59 519.03 525.95 915900
20091224 529.73 531.43 514.30 516.49 1217785
20091229 512.81 522.12 496.63 517.84 2627186
20091230 516.79 521.47 512.91 516.59 1002468
20091231 517.89 522.62 507.83 514.90 925641
20100104 516.29 520.47 512.36 514.10 466988
20100105 517.79 519.78 509.82 510.02 538794
20100106 514.80 527.25 511.81 525.90 1370133
20100107 527.74 531.13 504.19 505.19 2115808
20100108 509.82 517.59 503.10 513.80 1844654
20100111 464.61 521.62 464.61 520.18 719463
20100112 515.40 521.22 507.83 510.42 617328
20100113 510.82 515.35 505.44 514.75 645548
20100114 514.30 518.68 512.56 513.85 395183
20100115 513.95 519.78 510.77 513.75 555967
20100118 514.80 514.80 507.33 509.02 434349
20100119 510.92 513.16 500.86 503.10 430834
20100203 503.10 503.10 503.10 503.10 0
20100211 408.25 417.22 406.76 414.33 1063930
20100215 415.22 417.22 407.36 408.80 595134
20100216 411.84 445.00 409.55 443.75 3366332
20100217 444.60 447.49 433.25 442.21 1763408
20100218 445.00 456.05 436.14 440.17 2475741
20100219 442.11 446.69 429.36 443.11 1431093
20100222 442.11 451.37 436.23 439.17 1041032
20100223 432.15 449.78 429.51 448.88 1710181
20100224 443.40 453.91 442.76 452.52 1875786
20100225 454.06 456.05 443.35 451.77 2623570
20100226 455.40 475.96 416.82 463.67 14851531
20100302 464.02 482.69 461.48 481.94 4590645
20100303 471.48 488.76 450.32 470.49 7720973
20100304 468.99 475.67 463.52 471.38 4044118
20100305 482.94 482.94 465.21 465.96 1806592
20100308 469.99 476.01 455.05 455.15 2266450
20100309 457.05 462.92 450.47 450.92 1716809
20100310 454.11 456.00 448.98 453.06 1114043
20100311 454.06 461.43 450.37 458.54 1919673
20100312 460.23 464.02 454.56 461.03 2268358
20100315 463.02 467.70 453.16 465.61 1664989
20100316 467.00 473.97 465.01 471.68 1494664
20100317 474.02 477.86 468.00 470.99 1056498
20100318 470.99 474.97 466.16 466.46 479542
20100319 466.01 470.59 424.58 463.17 456845
20100322 460.03 469.59 453.81 455.45 834352
20100323 459.83 470.89 459.83 468.99 1329962
20100325 469.99 472.98 463.62 468.00 1876489
20100326 469.94 477.46 467.50 472.98 1366016
20100329 474.47 484.43 472.58 478.45 1413619
20100330 482.94 487.81 473.03 473.03 1044849
20100331 474.47 479.45 471.28 473.38 690942
20100401 473.53 480.20 472.98 474.22 572638
20100405 477.81 481.94 474.17 481.64 785745
20100406 479.05 483.43 472.48 474.12 464176
20100407 473.97 479.95 470.34 473.28 551247
20100408 475.47 475.47 462.02 464.02 595435
20100409 465.51 469.94 459.09 465.51 935885
20100412 465.51 469.79 459.88 462.67 691444
20100413 461.78 463.77 455.80 458.04 663324
20100415 457.05 461.92 449.08 454.66 750696
20100416 449.48 455.85 444.60 447.59 629078
20100419 443.11 448.88 434.44 442.61 981579
20100420 448.03 449.88 439.22 442.11 956673
20100421 443.11 450.42 442.46 449.93 880850
20100422 448.78 460.93 446.39 452.86 1439931
20100423 453.06 460.43 451.17 453.06 604474
20100426 455.30 457.15 439.32 442.26 713036
20100427 442.86 450.03 438.33 445.30 786448
20100428 445.59 445.59 429.86 430.91 1196996
20100429 434.94 439.02 433.35 437.93 587602
20100430 438.48 446.59 438.43 441.01 729406
20100503 441.11 451.77 435.64 451.02 1163353
20100504 452.56 455.50 435.24 437.68 1079195
20100505 434.14 446.09 428.17 445.15 837365
20100506 440.12 463.62 440.12 457.64 2106971
20100507 451.77 463.02 445.69 447.09 1092552
20100510 492.30 492.30 444.45 452.12 1232146
20100511 458.04 468.45 448.18 451.07 3666611
20100512 459.04 463.77 449.88 457.05 2595852
20100513 462.02 463.82 457.34 458.44 1062926
20100514 459.04 462.82 453.26 454.06 730611
20100517 451.07 456.05 440.22 450.57 967519
20100518 453.16 454.61 444.35 445.59 876231
20100519 443.11 444.10 418.21 420.60 1064834
20100520 423.24 432.05 413.23 423.19 1667198
20100521 428.07 428.07 406.26 414.33 1679752
20100524 418.21 428.07 406.26 408.06 758329
20100525 410.49 414.63 401.43 401.43 1036915
20100526 406.16 414.73 406.16 411.24 783536
20100527 412.24 417.12 410.30 412.24 980073
20100528 416.67 427.07 414.23 426.18 758228
20100531 424.19 429.91 418.11 428.97 748888
20100601 427.17 429.46 422.19 425.58 601963
20100602 428.52 434.44 424.44 429.81 998853
20100603 430.81 436.09 427.37 429.16 609395
20100604 430.31 433.50 427.42 427.77 317351
20100607 423.09 424.09 414.23 421.65 404422
20100608 422.19 425.58 411.74 413.68 432642
20100609 417.17 419.66 414.23 417.56 394078
20100610 416.17 424.19 414.38 423.19 623254
20100611 427.37 434.04 423.34 429.76 786750
20100614 433.15 439.62 432.25 435.14 617429
20100615 436.68 437.83 428.22 433.60 355313
20100616 438.13 442.11 429.26 429.91 666538
20100617 433.05 442.61 429.26 441.11 597745
20100618 439.42 443.01 435.14 438.43 522926
20100621 442.11 447.29 438.52 446.24 820995
20100622 445.10 460.83 443.11 456.15 2148347
20100623 456.45 461.53 453.06 456.55 817681
20100624 456.55 459.93 450.13 452.96 794382
20100625 450.08 459.73 446.09 451.07 1817137
20100628 452.02 457.20 450.57 454.95 598448
20100629 455.95 455.95 444.65 447.14 457247
20100630 445.10 459.54 443.11 458.99 898626
20100701 458.14 465.56 456.05 457.05 1087530
20100702 461.03 462.92 453.06 454.16 517001
20100705 449.63 460.43 449.63 458.04 356719
20100706 460.03 460.93 456.15 458.69 794483
20100707 459.04 465.91 451.32 453.71 867895
20100708 460.03 461.43 455.65 460.13 371080
20100709 461.92 462.52 457.39 460.13 438668
20100712 462.52 463.02 456.35 459.49 236909
20100713 455.55 462.97 455.55 459.04 597042
20100714 462.02 462.92 444.70 448.08 622551
20100715 448.08 452.96 442.71 447.39 764756
20100716 448.58 450.13 444.30 447.44 478939
20100719 442.31 449.88 442.31 447.34 218631
20100720 447.84 449.78 443.11 443.11 230783
20100721 446.09 451.97 443.20 448.88 550644
20100722 448.08 456.45 447.09 453.06 1025667
20100723 457.05 458.04 444.25 446.34 860162
20100726 447.09 449.58 441.81 443.01 505452
20100727 445.10 447.88 440.57 442.56 259204
20100728 444.10 446.99 442.36 444.10 206379
20100729 443.25 445.05 439.12 440.67 437864
20100730 439.12 453.71 439.12 447.98 1277338
20100802 451.47 453.96 448.33 452.37 374997
20100803 456.05 456.25 443.16 447.09 567215
20100804 447.88 453.06 445.20 447.09 766965
20100805 448.58 450.47 444.30 445.10 354610
20100806 445.15 451.27 445.15 447.04 401811
20100809 447.39 451.42 446.19 447.84 285114
20100810 446.59 446.69 438.13 444.20 525738
20100811 443.11 450.08 441.86 445.20 509670
20100812 442.11 449.98 435.14 443.11 2617243
20100813 441.11 447.59 432.40 441.01 874323
20100816 442.11 446.59 434.24 444.25 625262
20100817 446.29 456.05 442.11 455.35 872615
20100818 456.05 472.58 454.11 469.99 2472125
20100819 474.97 480.94 472.98 473.62 1556627
20100820 471.24 497.67 471.24 489.06 2553572
20100823 496.28 496.28 486.92 488.31 1208345
20100824 489.91 498.57 475.96 492.89 1619696
20100825 492.89 497.87 479.05 480.45 883461
20100826 487.91 490.80 474.77 485.03 1237971
20100827 479.95 487.91 475.52 476.96 426918
20100830 479.95 484.93 476.01 478.11 293449
20100831 478.40 491.80 474.97 488.91 1172492
20100901 489.91 497.87 487.27 497.42 865786
20100902 499.86 508.82 498.37 502.35 1355873
20100903 505.04 514.10 499.91 512.31 1447664
20100906 514.80 520.18 513.80 518.83 1154315
20100907 514.80 521.12 504.09 504.34 957477
20100908 505.94 516.29 502.85 508.82 669149
20100909 511.36 512.91 502.00 503.10 400003
20100913 508.82 514.25 503.95 504.84 690942
20100914 506.83 511.81 487.91 501.46 560386
20100915 504.74 507.33 500.96 504.14 718459
20100916 505.59 511.81 499.46 500.36 665433
20100917 505.84 533.92 504.84 529.73 3435929
20100920 535.51 536.06 525.01 529.73 1321225
20100921 528.14 563.99 528.14 561.10 4270583
20100922 563.44 566.53 549.85 552.39 1668203
20100923 560.60 570.86 553.63 561.60 1979327
20100924 562.59 573.35 557.91 568.17 1289591
20100927 569.76 577.53 562.59 564.74 1222907
20100928 563.59 569.76 556.12 561.10 906861
20100929 559.61 565.43 549.05 553.93 749089
20100930 551.99 565.43 547.46 555.62 2016686
20101001 553.98 574.49 553.98 564.93 1357580
20101004 567.82 598.44 565.88 595.11 1991579
20101005 598.69 607.30 588.88 592.07 1607444
20101006 596.45 602.82 580.02 587.49 1169580
20101007 588.83 597.25 570.91 577.03 1012410
20101008 577.73 587.89 572.05 584.60 1307165
20101011 587.99 599.89 583.90 597.94 1178819
20101012 599.44 599.44 583.70 594.46 778113
20101013 594.61 609.89 590.67 604.61 1456903
20101014 609.79 609.79 589.73 593.76 849818
20101015 596.05 602.42 577.53 580.52 1454493
20101018 582.51 583.75 566.58 577.68 1057904
20101019 582.51 587.24 570.71 572.05 580271
20101020 571.56 592.47 569.66 586.49 1092853
20101021 587.29 600.43 585.60 591.72 956974
20101022 594.66 606.31 590.28 603.47 1043342
20101025 607.40 614.27 605.41 610.39 1267396
20101026 612.38 612.38 594.46 598.59 707914
20101027 597.45 603.42 585.70 588.04 812961
20101028 590.38 595.01 572.55 581.02 1656754
20101029 577.53 586.39 569.81 576.93 773895
20101101 583.01 602.32 579.52 600.23 922729
20101102 602.42 604.42 588.78 601.03 697570
20101103 603.42 609.29 597.69 602.42 808643
20101104 606.31 608.20 596.95 606.61 742863
20101105 607.40 613.38 606.61 609.39 173639
20101108 609.39 621.54 607.40 615.32 1117859
20101109 616.36 621.34 606.36 614.77 726393
20101110 613.58 614.42 598.44 601.48 787252
20101111 608.40 621.24 576.34 582.01 4128076
20101112 589.98 593.41 569.71 573.75 1721630
20101115 576.93 577.23 556.62 562.59 990216
20101116 565.58 577.23 557.86 564.79 1273321
20101118 566.58 574.44 547.66 573.55 1160742
20101119 572.55 573.55 548.11 557.67 822803
20101122 558.11 572.90 555.87 569.07 689636
20101123 565.58 576.93 559.01 568.32 1652737
20101124 569.56 576.04 554.83 556.77 1376059
20101125 560.60 564.59 542.03 545.67 2571348
20101126 550.65 550.65 527.79 544.67 905053
20101129 562.59 571.95 558.91 567.67 1989269
20101130 563.59 576.53 563.59 570.06 1045552
20101201 571.06 578.08 565.83 573.05 1005983
20101202 578.53 587.39 574.64 578.43 935382
20101203 582.01 582.51 566.68 572.65 573040
20101206 572.70 581.41 563.59 566.48 553557
20101207 567.57 570.56 554.63 560.50 662922
20101208 557.52 567.57 555.62 565.28 690741
20101209 568.07 570.56 541.39 544.77 632694
20101210 546.36 566.48 530.58 550.15 1196092
20101213 552.64 555.62 535.91 542.68 926344
20101214 544.67 561.40 542.83 559.11 699880
20101215 562.59 562.59 544.22 549.25 492396
20101216 542.68 548.41 537.90 542.68 591117
20101220 539.69 543.18 534.12 537.70 836160
20101221 547.66 562.49 542.93 561.90 942714
20101222 562.59 572.50 560.60 568.57 1142765
20101223 572.55 578.43 562.94 564.83 938295
20101224 568.57 575.54 568.57 571.11 411552
20101227 570.56 578.23 567.67 572.20 496112
20101228 572.55 589.78 571.56 587.69 1198001
20101229 591.47 593.36 585.60 587.49 707211
20101230 586.74 590.72 578.73 589.58 496012
20101231 587.99 597.45 583.51 595.21 935885
20110103 599.69 602.42 594.11 597.94 521320
20110104 602.23 609.10 595.30 606.41 988509
20110105 603.87 606.41 594.96 603.42 799504
20110106 599.54 607.85 593.56 601.48 1064131
20110107 597.69 602.82 582.76 587.49 418381
20110110 592.37 592.37 561.70 564.59 508364
20110111 565.98 572.05 551.19 564.19 649465
20110112 563.49 566.93 548.75 562.89 819087
20110113 563.09 566.48 552.74 561.60 487576
20110114 563.09 582.96 557.77 565.38 1039124
20110117 568.47 572.55 558.21 561.90 313937
20110118 561.85 585.45 561.85 584.90 663324
20110119 584.50 584.90 568.07 569.91 390161
20110120 562.84 572.35 558.11 559.61 501134
20110121 556.12 564.59 553.53 557.12 603469
20110124 557.12 566.53 557.12 564.59 296462
20110125 562.89 569.86 559.16 559.61 289432
20110127 562.10 562.59 491.60 538.55 1158131
20110128 544.67 544.67 520.52 533.72 389559
20110131 530.18 551.64 521.92 546.16 638920
20110201 544.67 545.67 528.29 528.74 318858
20110202 535.21 543.18 531.18 536.11 494807
20110203 537.70 540.69 532.03 532.97 275172
20110204 538.55 540.69 518.88 522.52 643640
20110207 529.64 529.64 506.04 510.72 579969
20110208 515.70 515.70 493.19 495.73 440475
20110209 499.27 502.25 479.80 483.93 533973
20110210 487.27 505.54 485.92 499.07 614014
20110211 499.86 502.85 477.96 501.85 765258
20110214 505.64 517.69 497.92 514.80 612809
20110215 517.79 517.79 503.95 513.80 526642
20110216 513.80 524.86 505.09 506.83 461666
20110217 509.72 515.35 503.85 510.92 514892
20110218 514.10 517.19 499.12 504.14 582681
20110221 506.63 510.52 496.43 509.27 614617
20110222 506.73 506.73 483.93 486.07 2362860
20110223 483.53 484.93 456.70 457.29 2456258
20110224 460.83 462.02 433.75 446.09 1958639
20110225 448.08 451.97 439.87 448.53 855944
20110228 449.08 451.37 426.92 434.14 1049669
20110301 434.39 452.96 433.55 448.83 951853
20110303 449.93 461.03 444.85 457.05 749792
20110304 461.73 462.62 448.08 451.57 734326
20110307 448.08 448.08 440.12 445.05 350994
20110308 438.33 456.00 438.33 453.56 569625
20110309 457.05 458.64 446.19 450.47 511377
20110310 450.08 452.96 444.35 449.18 546627
20110311 447.98 459.63 447.09 459.04 998652
20110314 456.40 469.24 456.05 468.00 675074
20110315 461.73 464.02 452.71 464.02 682707
20110316 460.03 469.89 460.03 466.01 491894
20110317 465.01 473.77 459.73 464.51 555867
20110318 468.00 473.58 463.02 464.07 481651
20110321 467.50 469.79 432.65 435.04 2287138
20110322 433.20 442.61 430.26 435.39 1983445
20110323 437.13 441.46 435.64 437.68 573944
20110324 443.16 444.55 438.72 442.11 415168
20110325 443.11 444.80 436.14 438.38 940705
20110328 439.37 443.01 433.15 434.94 1497978
20110329 434.14 439.62 428.77 438.92 1084919
20110330 438.62 443.90 436.14 441.61 778715
20110331 443.30 448.48 434.84 444.10 1252031
20110401 443.60 456.65 442.66 449.08 1151503
20110404 453.66 454.06 449.58 449.58 511076
20110405 450.57 466.70 450.37 464.61 1367020
20110406 461.92 466.51 456.25 459.24 644845
20110407 462.12 468.25 458.19 459.49 868899
20110408 468.00 471.68 462.02 462.22 961996
20110411 463.57 467.50 454.81 457.24 385742
20110413 456.45 467.40 450.32 466.01 506858
20110415 465.76 465.76 458.24 461.08 317552
20110418 464.41 465.01 451.57 456.00 400204
20110419 454.90 457.84 449.48 457.05 186092
20110420 456.65 465.81 456.65 462.02 379315
20110421 464.51 468.70 461.58 467.00 297667
20110425 468.99 475.96 467.00 472.03 654587
20110426 474.97 476.26 466.11 468.00 446601
20110427 471.93 472.53 463.02 467.75 387851
20110428 471.40 471.40 451.50 454.80 653900
20110429 457.00 462.50 452.00 459.10 270300
20110502 461.80 467.50 457.05 457.75 464800
20110503 459.90 464.40 445.05 447.05 642000
20110504 453.00 458.00 448.00 454.00 869800
20110505 423.05 443.45 414.00 425.00 3041900
20110506 426.25 433.00 417.80 432.30 916200
20110509 431.50 444.20 431.45 442.70 605700
20110510 435.00 455.95 429.60 454.15 1891100
20110511 460.30 479.65 453.85 478.00 3738700
20110512 472.00 483.80 472.00 480.50 2609000
20110513 475.10 494.80 472.05 493.50 1802700
20110516 490.00 521.00 487.40 514.00 3583900
20110517 515.70 515.70 498.30 501.80 1222900
20110518 503.00 505.00 490.50 502.25 576900
20110519 501.30 503.30 486.00 487.00 414900
20110520 488.95 500.90 481.40 498.00 648100
20110523 495.00 506.85 491.45 495.45 776000
20110524 495.00 504.50 494.00 496.00 592300
20110525 498.90 501.60 491.30 497.60 480300
20110526 500.00 515.00 490.05 506.90 1482400
20110527 510.00 515.55 506.10 509.85 393300
20110530 515.00 541.40 514.00 535.85 1986600
20110531 539.80 554.70 534.60 549.40 2032400
20110601 546.60 549.70 536.50 538.20 828400
20110602 535.00 544.40 531.05 542.00 697000
20110603 540.00 546.40 532.40 536.50 335500
20110606 530.00 544.95 529.00 540.65 503200
20110607 541.00 544.90 537.65 540.95 488400
20110608 542.70 544.00 535.25 535.80 262600
20110609 539.75 539.75 531.20 533.00 268800
20110610 535.00 542.30 532.00 534.15 632600
20110613 532.00 535.70 525.80 531.00 369800
20110614 535.00 544.95 533.20 538.25 594100
20110615 540.00 545.00 537.30 539.00 677500
20110616 535.00 541.10 532.75 539.00 326000
20110617 543.00 543.00 534.80 535.05 300300
20110620 535.15 541.50 517.15 525.50 816200
20110621 527.50 533.55 520.00 532.50 622000
20110622 536.40 536.40 512.00 515.20 488600
20110623 513.00 515.65 504.05 511.85 462100
20110624 515.95 538.50 512.65 538.00 539600
20110627 534.75 546.00 534.30 537.75 537900
20110628 540.00 542.30 530.00 533.00 331400
20110629 533.60 549.50 533.60 549.00 826800
20110630 551.00 556.40 534.55 539.50 1448400
20110701 545.00 545.00 524.10 527.00 766300
20110704 534.25 534.25 524.00 531.50 445000
20110705 533.60 548.00 528.00 546.90 670600
20110706 543.25 545.70 534.20 535.00 354200
20110707 535.05 543.90 531.00 543.00 660700
20110708 542.95 559.40 541.00 551.00 896500
20110711 555.10 562.90 548.90 549.00 1010600
20110712 546.95 556.00 540.10 547.00 509600
20110713 549.50 554.95 545.05 547.85 340300
20110714 547.60 554.30 545.00 547.15 595400
20110715 549.90 552.90 542.15 545.00 368000
20110718 545.00 546.45 541.45 543.00 282000
20110719 541.10 551.30 540.45 548.95 606900
20110720 551.00 553.50 534.60 534.60 422700
20110721 536.75 536.75 530.00 533.95 283400
20110722 535.10 546.00 533.20 544.90 416500
20110725 540.00 547.80 535.65 545.40 342600
20110726 545.10 547.05 537.00 540.10 284500
20110727 540.00 546.90 532.00 538.45 283200
20110728 535.25 550.00 529.15 548.40 735700
20110729 547.40 553.80 537.70 540.00 396500
20110801 543.10 564.00 542.50 563.60 981700
20110802 564.00 570.00 561.30 563.00 999600
20110803 562.00 563.40 550.30 554.00 442000
20110804 555.00 555.40 530.50 532.05 603300
20110805 515.00 532.20 510.55 521.15 1634600
20110808 503.55 527.95 503.55 523.00 615400
20110809 509.00 514.40 494.15 499.30 907000
20110810 509.00 509.80 493.75 494.00 664500
20110811 490.00 497.00 486.50 489.00 663600
20110812 495.00 495.00 481.40 482.35 536000
20110816 486.25 488.05 460.10 472.10 757900
20110817 473.00 482.15 470.25 479.80 443100
20110818 481.90 486.20 472.00 478.50 628000
20110819 467.55 484.00 467.55 475.95 907100
20110822 475.00 477.95 470.10 474.00 282500
20110823 478.70 478.70 463.10 467.20 467800
20110824 466.00 479.50 462.00 472.00 538700
20110825 471.00 477.90 453.55 472.40 763800
20110826 470.00 472.00 450.50 454.50 472900
20110829 455.75 459.90 445.20 455.10 508000
20110830 457.10 479.45 452.00 477.05 963600
20110902 477.00 485.80 475.55 477.75 627500
20110905 475.00 480.00 467.90 479.40 431700
20110906 477.90 488.75 473.00 476.00 642300
20110907 476.10 493.50 476.10 484.95 1106900
20110908 487.30 512.45 487.30 506.00 1876000
20110909 508.40 517.00 498.60 499.25 950100
20110912 495.10 499.00 485.05 485.05 272000
20110913 491.00 503.40 486.00 491.00 396400
20110914 492.80 494.15 481.10 484.85 522300
20110915 482.00 492.45 477.50 482.00 604500
20110916 488.70 495.00 480.10 492.00 855700
20110919 491.80 499.40 483.65 484.60 495900
20110920 486.50 493.25 481.00 486.40 534500
20110921 485.00 494.00 485.00 491.10 251300
20110922 485.10 488.90 477.15 480.00 399100
20110923 472.05 483.00 467.20 474.00 703600
20110926 470.40 487.20 466.25 483.00 445400
20110927 484.25 491.50 482.00 485.80 240200
20110928 486.50 498.45 480.15 494.70 639700
20110929 495.90 508.40 494.00 502.50 1138200
20110930 501.90 520.00 501.90 515.00 1022900
20111003 511.70 518.00 503.65 514.00 496200
20111004 512.90 523.80 510.50 515.50 699500
20111005 521.40 524.00 516.40 518.00 720800
20111007 528.10 530.55 514.50 517.50 592400
20111010 518.50 520.65 510.50 517.25 364600
20111011 516.50 522.90 514.10 516.30 337200
20111012 519.50 520.50 510.10 514.25 557800
20111013 517.00 518.80 500.10 500.30 563200
20111014 500.00 508.65 496.10 503.00 677100
20111017 502.60 504.45 493.00 498.00 246100
20111018 489.00 507.30 484.95 507.00 381000
20111019 505.60 516.00 501.60 514.10 410400
20111020 510.00 511.45 497.50 500.95 316600
20111021 504.00 504.90 495.60 498.25 267100
20111024 502.00 510.60 502.00 507.00 229800
20111025 507.50 513.30 500.65 509.50 754600
20111026 510.55 517.65 510.55 515.70 126200
20111028 526.05 526.05 512.75 513.50 542900
20111031 517.50 517.85 500.00 503.20 526200
20111101 500.00 507.50 498.20 505.00 309600
20111102 502.50 515.40 502.50 513.45 457900
20111103 512.60 517.85 511.10 515.00 292400
20111104 516.90 519.90 502.50 503.45 508100
20111108 505.10 507.20 495.00 495.20 443700
20111109 493.00 494.95 469.50 480.80 1228900
20111111 474.10 480.00 459.20 468.00 927600
20111114 471.25 486.40 471.25 484.00 1048200
20111115 486.50 486.50 465.00 465.90 565500
20111116 469.30 479.00 462.10 477.00 355700
20111117 472.90 475.70 448.95 449.05 653500
20111118 447.50 465.00 436.00 460.00 1041200
20111121 457.80 457.80 441.00 446.90 554200
20111122 447.25 456.00 443.50 445.00 416300
20111123 442.70 442.70 425.10 427.60 512000
20111124 428.00 435.00 412.20 425.00 858800
20111125 428.55 451.50 428.55 445.50 1031500
20111128 448.10 454.00 442.00 448.60 350600
20111129 458.90 464.00 449.05 451.15 975900
20111130 451.20 451.20 430.00 439.00 1383300
20111201 472.00 483.40 435.25 440.90 7276100
20111202 444.00 446.00 432.20 442.00 2458400