20020812 151.76 156.76 151.76 155.58 27150
20020813 155.78 158.28 152.35 153.48 19495
20020814 153.82 153.82 140.01 142.90 104925
20020815 142.90 142.90 142.90 142.90 0
20020816 142.16 148.92 140.10 142.55 103496
20020819 143.73 143.73 137.70 139.03 26231
20020820 140.01 151.76 139.08 142.90 481450
20020821 150.78 153.62 143.14 149.90 384078
20020822 154.85 162.93 154.07 156.37 858894
20020823 157.74 170.97 155.83 165.77 617709
20020826 168.42 169.50 163.86 165.19 328758
20020827 166.56 173.42 159.70 161.07 471243
20020828 160.58 163.03 157.89 161.22 213626
20020829 160.24 164.11 159.70 161.22 157694
20020830 161.71 176.84 161.66 172.63 479919
20020902 175.38 180.18 172.63 174.40 304772
20020903 175.38 176.11 164.60 166.21 125849
20020904 164.11 171.46 162.20 169.84 184945
20020905 175.03 175.82 166.56 168.81 135341
20020906 169.50 169.50 160.73 162.54 115744
20020909 154.80 167.29 154.80 160.43 112376
20020910 160.43 160.43 160.43 160.43 0
20020911 161.32 167.34 161.32 164.50 81041
20020912 166.51 169.40 164.21 165.33 99719
20020913 159.55 165.48 159.26 160.63 43072
20020916 162.15 163.03 156.27 157.49 36744
20020917 160.34 163.13 159.80 162.10 58995
20020918 161.17 161.66 155.78 157.10 40214
20020919 155.78 160.97 153.82 155.78 62567
20020920 150.20 155.49 149.56 153.23 63894
20020923 154.31 154.70 150.00 150.64 31641
20020924 150.10 150.10 143.93 145.54 34090
20020925 142.16 147.94 141.08 146.67 48380
20020926 149.71 151.32 147.94 148.97 22659
20020927 148.48 152.84 148.48 150.78 26231
20020930 148.48 150.78 142.16 145.30 25721
20021001 145.98 147.94 141.57 144.07 30620
20021002 144.07 144.07 144.07 144.07 0
20021003 145.98 155.78 145.98 147.94 85838
20021004 149.90 150.34 145.49 147.01 32866
20021007 147.99 148.92 145.10 146.37 14085
20021008 146.82 151.76 145.98 150.34 28987
20021009 150.88 153.28 145.25 146.52 35315
20021010 150.88 150.88 143.58 146.67 22046
20021011 150.78 152.60 149.36 149.75 24496
20021014 152.55 152.84 147.26 148.68 19393
20021015 148.68 148.68 148.68 148.68 0
20021016 167.63 167.63 148.04 148.97 31539
20021017 149.90 149.90 147.06 148.97 18372
20021018 151.86 156.47 150.05 152.11 65323
20021021 155.68 159.65 153.82 154.46 82368
20021022 155.78 155.78 147.94 148.87 29191
20021023 149.90 151.67 147.06 148.19 19495
20021024 149.80 150.29 144.61 145.59 21434
20021025 143.04 145.35 142.16 142.60 21944
20021028 141.57 143.04 139.32 140.50 17147
20021029 140.10 142.85 139.32 141.72 18168
20021030 143.04 146.72 142.06 144.12 20924
20021031 145.00 146.96 144.22 146.37 15106
20021101 147.06 149.51 144.07 144.86 13779
20021104 146.96 146.96 144.81 145.93 7145
20021105 144.56 146.28 143.44 144.37 8880
20021106 144.37 144.37 144.37 144.37 0
20021107 146.96 154.80 146.96 148.82 26129
20021108 145.98 147.89 145.10 146.23 9900
20021111 146.96 146.96 143.73 144.02 8472
20021112 143.04 146.96 143.04 144.76 13575
20021113 145.49 145.88 142.75 143.53 13473
20021114 145.79 148.53 143.58 145.49 26946
20021115 148.73 149.56 146.96 148.63 19597
20021118 149.90 151.81 148.28 150.15 27762
20021119 150.15 150.15 150.15 150.15 0
20021120 149.90 156.27 149.90 155.09 51748
20021121 157.98 175.28 157.98 168.52 339883
20021122 162.20 177.04 162.20 165.92 151059
20021125 167.54 169.30 163.62 165.63 54708
20021126 167.05 170.28 163.72 164.65 46849
20021127 167.54 167.54 160.24 161.17 38377
20021128 162.74 171.36 162.69 167.73 57055
20021129 167.73 167.73 167.73 167.73 0
20021202 175.86 192.03 174.30 185.71 177086
20021203 190.07 205.45 183.31 196.34 520848
20021204 192.91 200.60 187.18 189.78 331003
20021205 188.60 200.31 188.60 194.58 219444
20021206 197.91 202.51 194.53 199.67 145343
20021209 198.89 202.71 188.21 190.07 124420
20021210 186.64 197.91 185.27 194.43 106864
20021211 199.87 211.58 198.89 203.59 419291
20021212 203.79 211.63 203.79 205.26 327635
20021213 207.71 210.35 204.87 206.09 141873
20021216 208.69 210.35 196.05 197.22 157081
20021217 200.95 200.95 191.64 193.60 109110
20021218 195.75 198.79 190.46 191.79 78796
20021219 195.66 213.10 193.50 208.00 480940
20021220 210.65 215.35 205.75 209.72 376627
20021223 210.65 210.69 200.85 202.27 163001
20021224 202.81 211.63 202.07 210.60 220669
20021225 210.60 210.60 210.60 210.60 0
20021226 212.21 219.27 208.69 216.57 369278
20021227 218.09 218.97 210.79 211.67 122072
20021230 211.63 226.22 206.78 223.97 542690
20021231 225.44 239.40 219.46 235.58 1275633
20030101 235.09 242.88 235.09 239.40 768871
20030102 241.12 246.60 226.96 228.48 679358
20030103 235.14 239.25 229.26 231.27 535546
20030106 234.85 235.87 222.89 224.41 525747
20030107 227.30 229.26 219.71 221.82 338148
20030108 224.75 231.81 223.09 229.75 337842
20030109 231.22 235.73 229.07 232.00 335596
20030110 235.14 235.14 216.57 217.80 217199
20030113 220.35 222.40 212.61 220.00 308855
20030114 222.30 229.75 221.42 222.94 285686
20030115 224.75 229.75 223.48 227.40 352029
20030116 229.11 235.92 225.44 230.63 362644
20030117 227.79 231.22 224.46 225.44 163818
20030120 224.36 225.24 216.62 218.24 118500
20030121 218.53 221.67 211.63 212.56 146364
20030122 214.37 218.48 211.92 213.49 137893
20030123 210.65 213.49 202.91 205.65 127788
20030124 206.24 209.57 195.51 198.30 183312
20030127 188.11 195.85 181.35 184.49 116969
20030128 188.65 198.89 181.25 197.37 260679
20030129 198.01 200.85 190.27 191.79 174841
20030130 191.15 200.26 191.15 194.73 153509
20030131 191.05 196.39 188.80 190.02 138097
20030203 191.30 205.65 190.56 204.52 199847
20030204 204.77 209.57 196.00 198.11 167186
20030205 194.97 197.91 191.39 194.43 107783
20030206 194.73 199.48 192.52 198.35 120745
20030207 196.49 203.44 194.24 196.44 130544
20030210 193.99 196.83 189.29 189.92 57362
20030211 190.07 194.92 187.13 188.21 89513
20030212 190.17 191.05 184.29 185.71 58484
20030213 185.71 185.71 185.71 185.71 0
20030214 178.85 187.52 174.64 176.31 100740
20030217 181.25 188.11 179.44 187.52 101455
20030218 190.46 192.03 185.47 186.40 104517
20030219 189.09 189.92 185.81 186.50 58076
20030220 181.84 187.08 179.59 185.91 69201
20030221 186.15 187.92 181.94 182.67 63077
20030224 187.08 187.08 182.23 183.80 41643
20030225 177.87 184.19 177.87 179.49 33682
20030226 181.35 184.00 174.98 176.35 53789
20030227 175.38 182.04 175.18 179.05 35723
20030228 185.71 190.07 180.47 188.31 88594
20030303 181.35 191.98 181.35 186.25 63894
20030304 184.19 184.19 180.27 181.60 32559
20030305 179.59 184.19 176.11 182.33 60117
20030306 183.80 183.80 176.35 177.38 33784
20030307 180.18 180.18 171.70 172.44 66139
20030310 171.80 173.42 158.23 160.78 44195
20030311 156.76 170.28 155.09 164.65 63384
20030312 169.20 169.20 161.46 162.20 61444
20030313 165.43 167.44 160.68 164.30 49707
20030314 164.30 164.30 164.30 164.30 0
20030317 159.80 168.52 157.84 163.81 47665
20030318 163.81 163.81 163.81 163.81 0
20030319 168.03 169.50 161.90 163.47 47665
20030320 164.11 168.52 160.68 167.44 68589
20030321 167.44 167.44 167.44 167.44 0
20030324 169.99 171.46 161.66 162.98 41950
20030325 166.46 166.46 157.25 160.63 44807
20030326 165.58 165.58 157.25 159.89 33172
20030327 158.62 160.68 156.76 158.38 30722
20030328 162.64 162.64 156.76 157.45 27762
20030331 127.27 155.63 127.27 150.44 29395
20030401 150.44 150.44 150.44 150.44 0
20030402 150.44 150.44 150.44 150.44 0
20030403 150.44 150.44 150.44 150.44 0
20030404 150.44 150.44 150.44 150.44 0
20030407 150.44 150.44 150.44 150.44 0
20030408 150.44 150.44 150.44 150.44 0
20030409 150.44 150.44 150.44 150.44 0
20030410 150.44 150.44 150.44 150.44 0
20030411 150.44 150.44 150.44 150.44 0
20030414 150.44 150.44 150.44 150.44 0
20030415 150.44 150.44 150.44 150.44 0
20030416 150.44 150.44 150.44 150.44 0
20030417 150.44 150.44 150.44 150.44 0
20030418 150.44 150.44 150.44 150.44 0
20030421 150.44 150.44 150.44 150.44 0
20030422 150.44 150.44 150.44 150.44 0
20030423 150.44 150.44 150.44 150.44 0
20030424 150.44 150.44 150.44 150.44 0
20030425 150.44 150.44 150.44 150.44 0
20030428 150.44 150.44 150.44 150.44 0
20030429 150.44 150.44 150.44 150.44 0
20030430 150.44 150.44 150.44 150.44 0
20030501 150.44 150.44 150.44 150.44 0
20030502 150.44 150.44 150.44 150.44 0
20030505 150.44 150.44 150.44 150.44 0
20030506 150.44 150.44 150.44 150.44 0
20030507 150.44 150.44 150.44 150.44 0
20030508 150.44 150.44 150.44 150.44 0
20030509 150.44 150.44 150.44 150.44 0
20030512 150.44 150.44 150.44 150.44 0
20030513 150.44 150.44 150.44 150.44 0
20030514 150.44 150.44 150.44 150.44 0
20030515 150.44 150.44 150.44 150.44 0
20030516 150.44 150.44 150.44 150.44 0
20030519 150.44 150.44 150.44 150.44 0
20030520 150.44 150.44 150.44 150.44 0
20030521 150.44 150.44 150.44 150.44 0
20030522 150.44 150.44 150.44 150.44 0
20030523 150.44 150.44 150.44 150.44 0
20030526 150.44 150.44 150.44 150.44 0
20030527 150.44 150.44 150.44 150.44 0
20030528 150.44 150.44 150.44 150.44 0
20030529 150.44 150.44 150.44 150.44 0
20030530 150.44 150.44 150.44 150.44 0
20030602 150.44 150.44 150.44 150.44 0
20030603 150.44 150.44 150.44 150.44 0
20030604 150.44 150.44 150.44 150.44 0
20030605 150.44 150.44 150.44 150.44 0
20030606 150.44 150.44 150.44 150.44 0
20030609 150.44 150.44 150.44 150.44 0
20030610 150.44 150.44 150.44 150.44 0
20030611 150.44 150.44 150.44 150.44 0
20030612 150.44 150.44 150.44 150.44 0
20030613 150.44 150.44 150.44 150.44 0
20030616 150.44 150.44 150.44 150.44 0
20030617 150.44 150.44 150.44 150.44 0
20030618 150.44 150.44 150.44 150.44 0
20030619 150.44 150.44 150.44 150.44 0
20030620 150.44 150.44 150.44 150.44 0
20030623 150.44 150.44 150.44 150.44 0
20030624 150.44 150.44 150.44 150.44 0
20030625 150.44 150.44 150.44 150.44 0
20030626 150.44 150.44 150.44 150.44 0
20030627 150.44 150.44 150.44 150.44 0
20030630 150.44 150.44 150.44 150.44 0
20030701 150.44 150.44 150.44 150.44 0
20030702 150.44 150.44 150.44 150.44 0
20030703 150.44 150.44 150.44 150.44 0
20030704 150.44 150.44 150.44 150.44 0
20030707 150.44 150.44 150.44 150.44 0
20030708 150.44 150.44 150.44 150.44 0
20030709 150.44 150.44 150.44 150.44 0
20030710 150.44 150.44 150.44 150.44 0
20030711 150.44 150.44 150.44 150.44 0
20030714 150.44 150.44 150.44 150.44 0
20030715 150.44 150.44 150.44 150.44 0
20030716 150.44 150.44 150.44 150.44 0
20030717 150.44 150.44 150.44 150.44 0
20030718 150.44 150.44 150.44 150.44 0
20030721 150.44 150.44 150.44 150.44 0
20030722 150.44 150.44 150.44 150.44 0
20030723 150.44 150.44 150.44 150.44 0
20030724 150.44 150.44 150.44 150.44 0
20030725 150.44 150.44 150.44 150.44 0
20030728 150.44 150.44 150.44 150.44 0
20030729 150.44 150.44 150.44 150.44 0
20030730 150.44 150.44 150.44 150.44 0
20030731 150.44 150.44 150.44 150.44 0
20030801 150.44 150.44 150.44 150.44 0
20030804 150.44 150.44 150.44 150.44 0
20030805 150.44 150.44 150.44 150.44 0
20030806 150.44 150.44 150.44 150.44 0
20030807 150.44 150.44 150.44 150.44 0
20030808 150.44 150.44 150.44 150.44 0
20030811 150.44 150.44 150.44 150.44 0
20030812 150.44 150.44 150.44 150.44 0
20030813 150.44 150.44 150.44 150.44 0
20030814 150.44 150.44 150.44 150.44 0
20030815 150.44 150.44 150.44 150.44 0
20030818 150.44 150.44 150.44 150.44 0
20030819 150.44 150.44 150.44 150.44 0
20030820 150.44 150.44 150.44 150.44 0
20030821 150.44 150.44 150.44 150.44 0
20030822 150.44 150.44 150.44 150.44 0
20030825 150.44 150.44 150.44 150.44 0
20030826 150.44 150.44 150.44 150.44 0
20030827 150.44 150.44 150.44 150.44 0
20030828 150.44 150.44 150.44 150.44 0
20030829 150.44 150.44 150.44 150.44 0
20030901 150.44 150.44 150.44 150.44 0
20030902 150.44 150.44 150.44 150.44 0
20030903 150.44 150.44 150.44 150.44 0
20030904 150.44 150.44 150.44 150.44 0
20030905 150.44 150.44 150.44 150.44 0
20030908 150.44 150.44 150.44 150.44 0
20030909 150.44 150.44 150.44 150.44 0
20030910 150.44 150.44 150.44 150.44 0
20030911 150.44 150.44 150.44 150.44 0
20030912 150.44 150.44 150.44 150.44 0
20030915 150.44 150.44 150.44 150.44 0
20030916 150.44 150.44 150.44 150.44 0
20030917 150.44 150.44 150.44 150.44 0
20030918 150.44 150.44 150.44 150.44 0
20030919 150.44 150.44 150.44 150.44 0
20030922 150.44 150.44 150.44 150.44 0
20030923 150.44 150.44 150.44 150.44 0
20030924 150.44 150.44 150.44 150.44 0
20030925 150.44 150.44 150.44 150.44 0
20030926 150.44 150.44 150.44 150.44 0
20030929 150.44 150.44 150.44 150.44 0
20030930 150.44 150.44 150.44 150.44 0
20031001 150.44 150.44 150.44 150.44 0
20031002 150.44 150.44 150.44 150.44 0
20031003 150.44 150.44 150.44 150.44 0
20031006 150.44 150.44 150.44 150.44 0
20031007 150.44 150.44 150.44 150.44 0
20031008 150.44 150.44 150.44 150.44 0
20031009 150.44 150.44 150.44 150.44 0
20031010 150.44 150.44 150.44 150.44 0
20031013 150.44 150.44 150.44 150.44 0
20031014 150.44 150.44 150.44 150.44 0
20031015 150.44 150.44 150.44 150.44 0
20031016 150.44 150.44 150.44 150.44 0
20031017 150.44 150.44 150.44 150.44 0
20031020 150.44 150.44 150.44 150.44 0
20031021 150.44 150.44 150.44 150.44 0
20031022 150.44 150.44 150.44 150.44 0
20031023 150.44 150.44 150.44 150.44 0
20031024 150.44 150.44 150.44 150.44 0
20031027 150.44 150.44 150.44 150.44 0
20031028 150.44 150.44 150.44 150.44 0
20031029 150.44 150.44 150.44 150.44 0
20031030 150.44 150.44 150.44 150.44 0
20031031 150.44 150.44 150.44 150.44 0
20031103 150.44 150.44 150.44 150.44 0
20031104 150.44 150.44 150.44 150.44 0
20031105 150.44 150.44 150.44 150.44 0
20031106 150.44 150.44 150.44 150.44 0
20031107 150.44 150.44 150.44 150.44 0
20031110 150.44 150.44 150.44 150.44 0
20031111 150.44 150.44 150.44 150.44 0
20031112 150.44 150.44 150.44 150.44 0
20031113 150.44 150.44 150.44 150.44 0
20031114 150.44 150.44 150.44 150.44 0
20031117 150.44 150.44 150.44 150.44 0
20031118 150.44 150.44 150.44 150.44 0
20031119 150.44 150.44 150.44 150.44 0
20031120 150.44 150.44 150.44 150.44 0
20031121 150.44 150.44 150.44 150.44 0
20031124 150.44 150.44 150.44 150.44 0
20031125 150.44 150.44 150.44 150.44 0
20031126 150.44 150.44 150.44 150.44 0
20031127 150.44 150.44 150.44 150.44 0
20031128 150.44 150.44 150.44 150.44 0
20031201 150.44 150.44 150.44 150.44 0
20031202 150.44 150.44 150.44 150.44 0
20031203 150.44 150.44 150.44 150.44 0
20031204 150.44 150.44 150.44 150.44 0
20031205 150.44 150.44 150.44 150.44 0
20031208 150.44 150.44 150.44 150.44 0
20031209 150.44 150.44 150.44 150.44 0
20031210 150.44 150.44 150.44 150.44 0
20031211 150.44 150.44 150.44 150.44 0
20031212 150.44 150.44 150.44 150.44 0
20031215 150.44 150.44 150.44 150.44 0
20031216 150.44 150.44 150.44 150.44 0
20031217 150.44 150.44 150.44 150.44 0
20031218 150.44 150.44 150.44 150.44 0
20031219 150.44 150.44 150.44 150.44 0
20031222 150.44 150.44 150.44 150.44 0
20031223 150.44 150.44 150.44 150.44 0
20031224 150.44 150.44 150.44 150.44 0
20031225 150.44 150.44 150.44 150.44 0
20031226 150.44 150.44 150.44 150.44 0
20031229 150.44 150.44 150.44 150.44 0
20031230 150.44 150.44 150.44 150.44 0
20031231 150.44 150.44 150.44 150.44 0
20040101 150.44 150.44 150.44 150.44 0
20040102 150.44 150.44 150.44 150.44 0
20040105 150.44 150.44 150.44 150.44 0
20040106 150.44 150.44 150.44 150.44 0
20040107 150.44 150.44 150.44 150.44 0
20040108 150.44 150.44 150.44 150.44 0
20040109 150.44 150.44 150.44 150.44 0
20040112 150.44 150.44 150.44 150.44 0
20040113 150.44 150.44 150.44 150.44 0
20040114 150.44 150.44 150.44 150.44 0
20040115 150.44 150.44 150.44 150.44 0
20040116 150.44 150.44 150.44 150.44 0
20040119 150.44 150.44 150.44 150.44 0
20040120 150.44 150.44 150.44 150.44 0
20040121 150.44 150.44 150.44 150.44 0
20040122 150.44 150.44 150.44 150.44 0
20040123 150.44 150.44 150.44 150.44 0
20040126 150.44 150.44 150.44 150.44 0
20040127 150.44 150.44 150.44 150.44 0
20040128 150.44 150.44 150.44 150.44 0
20040129 150.44 150.44 150.44 150.44 0
20040130 150.44 150.44 150.44 150.44 0
20040202 150.44 150.44 150.44 150.44 0
20040203 150.44 150.44 150.44 150.44 0
20040204 150.44 150.44 150.44 150.44 0
20040205 150.44 150.44 150.44 150.44 0
20040206 150.44 150.44 150.44 150.44 0
20040209 150.44 150.44 150.44 150.44 0
20040210 150.44 150.44 150.44 150.44 0
20040211 150.44 150.44 150.44 150.44 0
20040212 150.44 150.44 150.44 150.44 0
20040213 150.44 150.44 150.44 150.44 0
20040216 150.44 150.44 150.44 150.44 0
20040217 150.44 150.44 150.44 150.44 0
20040218 150.44 150.44 150.44 150.44 0
20040219 150.44 150.44 150.44 150.44 0
20040220 150.44 150.44 150.44 150.44 0
20040223 150.44 150.44 150.44 150.44 0
20040224 150.44 150.44 150.44 150.44 0
20040225 150.44 150.44 150.44 150.44 0
20040226 150.44 150.44 150.44 150.44 0
20040227 150.44 150.44 150.44 150.44 0
20040301 150.44 150.44 150.44 150.44 0
20040302 150.44 150.44 150.44 150.44 0
20040303 150.44 150.44 150.44 150.44 0
20040304 150.44 150.44 150.44 150.44 0
20040305 150.44 150.44 150.44 150.44 0
20040308 150.44 150.44 150.44 150.44 0
20040309 150.44 150.44 150.44 150.44 0
20040310 150.44 150.44 150.44 150.44 0
20040311 150.44 150.44 150.44 150.44 0
20040312 150.44 150.44 150.44 150.44 0
20040315 150.44 150.44 150.44 150.44 0
20040316 150.44 150.44 150.44 150.44 0
20040317 150.44 150.44 150.44 150.44 0
20040318 150.44 150.44 150.44 150.44 0
20040319 150.44 150.44 150.44 150.44 0
20040322 150.44 150.44 150.44 150.44 0
20040323 150.44 150.44 150.44 150.44 0
20040324 150.44 150.44 150.44 150.44 0
20040325 150.44 150.44 150.44 150.44 0
20040326 150.44 150.44 150.44 150.44 0
20040329 150.44 150.44 150.44 150.44 0
20040330 150.44 150.44 150.44 150.44 0
20040331 150.44 150.44 150.44 150.44 0
20040401 150.44 150.44 150.44 150.44 0
20040402 150.44 150.44 150.44 150.44 0
20040405 150.44 150.44 150.44 150.44 0
20040406 150.44 150.44 150.44 150.44 0
20040407 150.44 150.44 150.44 150.44 0
20040408 150.44 150.44 150.44 150.44 0
20040409 150.44 150.44 150.44 150.44 0
20040412 150.44 150.44 150.44 150.44 0
20040413 150.44 150.44 150.44 150.44 0
20040414 150.44 150.44 150.44 150.44 0
20040415 150.44 150.44 150.44 150.44 0
20040416 150.44 150.44 150.44 150.44 0
20040419 150.44 150.44 150.44 150.44 0
20040420 150.44 150.44 150.44 150.44 0
20040421 150.44 150.44 150.44 150.44 0
20040422 150.44 150.44 150.44 150.44 0
20040423 150.44 150.44 150.44 150.44 0
20040426 150.44 150.44 150.44 150.44 0
20040427 150.44 150.44 150.44 150.44 0
20040428 150.44 150.44 150.44 150.44 0
20040429 150.44 150.44 150.44 150.44 0
20040430 150.44 150.44 150.44 150.44 0
20040503 150.44 150.44 150.44 150.44 0
20040504 150.44 150.44 150.44 150.44 0
20040505 150.44 150.44 150.44 150.44 0
20040506 464.89 480.08 445.98 454.16 2450
20040507 455.58 455.58 435.40 438.24 3981
20040510 435.01 438.93 429.18 435.40 612
20040511 446.77 446.77 406.60 412.72 2654
20040512 400.72 426.19 358.59 385.83 17147
20040513 352.76 391.90 347.81 375.54 7043
20040514 382.10 387.00 342.91 348.94 3879
20040517 333.11 333.11 280.31 292.11 4287
20040518 314.50 323.32 293.92 313.67 3674
20040519 331.16 346.83 321.85 335.27 5001
20040520 338.01 338.01 323.32 327.29 4083
20040521 318.52 323.32 309.70 316.61 3879
20040524 316.46 352.66 316.46 351.09 6941
20040525 343.89 343.89 325.28 337.03 4083
20040526 347.81 352.71 337.03 339.87 2348
20040527 342.91 350.21 338.80 340.90 1735
20040528 342.91 342.91 323.32 325.86 2143
20040531 310.09 318.32 304.51 310.43 1429
20040601 323.17 332.13 311.12 313.96 3674
20040602 321.85 321.85 312.64 313.52 510
20040603 321.36 326.65 306.86 308.33 1735
20040604 318.37 318.42 302.74 307.49 2960
20040607 313.52 313.52 306.66 310.48 1225
20040608 307.25 310.48 300.24 303.62 1225
20040609 303.72 318.32 303.23 313.23 3981
20040610 318.42 357.61 313.52 341.88 6941
20040611 357.66 399.74 357.66 366.87 190763
20040614 365.99 367.41 336.05 338.41 37663
20040615 344.87 349.77 335.91 340.22 21944
20040616 342.91 344.28 335.07 336.69 7859
20040617 335.56 340.66 335.56 337.67 3776
20040618 338.45 365.45 338.45 348.69 11636
20040621 352.71 360.55 340.17 344.97 6226
20040622 344.87 345.85 335.07 336.94 2552
20040623 340.46 342.91 324.59 330.37 2858
20040624 333.07 338.99 326.35 335.86 2654
20040625 333.11 342.91 333.11 335.86 7655
20040628 341.74 357.61 341.74 352.12 12758
20040629 357.61 358.49 345.36 349.72 6022
20040630 348.79 353.69 340.95 341.93 2552
20040701 346.78 348.64 343.01 346.24 1837
20040702 350.75 364.47 350.75 358.34 15718
20040705 356.63 359.08 343.89 346.34 2756
20040706 345.41 352.71 345.41 349.62 5001
20040707 352.71 355.65 342.91 345.31 5001
20040708 342.91 352.86 328.17 330.91 10207
20040709 308.72 338.01 305.93 335.56 3674
20040712 338.01 345.70 333.11 342.13 2756
20040713 347.86 353.69 344.87 346.19 6124
20040714 352.66 362.51 348.30 355.11 9390
20040715 359.57 360.35 354.91 356.24 4593
20040716 367.31 374.26 362.60 368.29 21332
20040719 373.28 380.93 367.41 373.92 22251
20040720 376.22 385.04 371.42 380.88 20107
20040721 390.97 390.97 374.26 377.50 16535
20040722 382.10 382.10 374.31 375.54 8165
20040723 382.10 382.10 375.34 379.60 5410
20040726 380.14 381.61 376.71 379.90 3674
20040727 379.90 379.90 379.90 379.90 0
20040728 393.86 403.66 387.98 396.06 23271
20040729 397.78 399.59 387.98 392.93 11840
20040730 400.72 400.72 391.90 392.44 9288
20040802 391.16 394.84 390.92 392.00 12656
20040803 392.88 394.59 390.09 391.51 3164
20040804 372.30 392.59 372.30 391.70 5512
20040805 390.92 394.64 385.04 387.39 5614
20040806 385.14 391.51 382.10 382.35 4083
20040809 382.15 387.00 373.58 385.92 2348
20040810 396.70 397.29 385.53 396.60 6430
20040811 398.02 427.17 393.86 416.59 34601
20040812 416.59 416.59 416.59 416.59 0
20040813 431.09 437.95 411.49 418.84 15208
20040816 410.51 415.71 398.90 401.31 5001
20040817 407.58 414.87 399.74 401.35 9492
20040818 405.13 409.44 399.74 401.45 2654
20040819 405.62 409.05 404.15 407.82 2450
20040820 402.68 408.46 401.31 402.53 2756
20040823 382.54 430.11 382.54 419.38 13779
20040824 430.89 456.32 425.21 451.37 58076
20040825 1174.42 1174.42 959.17 967.94 17453
20040826 971.91 976.81 955.55 959.17 5159895
20040827 962.51 962.51 939.14 943.16 3909880
20040830 950.26 969.95 945.46 966.77 3121311
20040831 966.52 969.95 956.23 968.09 2704061
20040901 969.95 974.85 963.68 967.89 2543408
20040902 969.85 984.26 966.03 973.53 2724678
20040903 985.63 1077.72 970.29 977.64 1259201
20040906 1018.84 1018.84 972.79 974.70 1153153
20040907 1014.04 1014.04 974.85 975.44 736413
20040908 975.83 980.53 971.03 973.58 841236
20040909 976.81 977.69 958.64 960.10 1013831
20040910 960.10 960.10 960.10 960.10 0
20040913 970.93 994.93 970.93 983.18 2667113
20040914 984.65 998.17 982.64 995.08 1956522
20040915 997.38 999.34 980.92 985.73 1529474
20040916 986.61 994.44 982.20 988.03 938710
20040917 991.51 1009.04 989.84 1003.75 1866193
20040920 1011.49 1015.90 999.49 1002.18 1091096
20040921 1004.10 1027.27 1001.30 1024.62 1773006
20040922 1027.17 1034.61 1016.10 1030.74 1961115
20040923 1026.78 1027.76 1006.20 1009.39 2018273
20040924 1008.26 1018.94 1005.22 1007.97 1031285
20040927 1006.69 1011.59 994.44 1000.08 1049861
20040928 995.42 1006.59 992.00 994.98 808779
20040929 998.61 1012.08 995.57 1010.12 1497425
20040930 1014.63 1019.82 999.98 1006.30 1597451
20041001 1008.16 1035.06 1005.57 1026.48 1399441
20041004 1035.59 1059.11 1033.10 1054.70 1930291
20041005 1058.42 1066.95 1053.72 1058.81 1829653
20041006 1059.11 1080.47 1053.28 1059.70 2254456
20041007 1061.07 1077.72 1061.07 1074.88 1286044
20041008 1074.88 1074.88 1074.88 1074.88 0
20041011 1077.72 1088.99 1063.03 1067.24 1190612
20041012 1087.52 1092.42 1055.83 1062.49 1990306
20041013 1062.49 1062.49 1062.49 1062.49 0
20041014 1080.66 1101.24 1066.02 1093.60 2452874
20041015 1093.60 1093.60 1093.60 1093.60 0
20041018 1111.04 1118.87 1102.46 1114.22 1746979
20041019 1117.06 1125.44 1113.09 1120.05 1501201
20041020 1121.62 1126.61 1106.14 1110.30 919420
20041021 1114.22 1115.93 1099.28 1102.76 818169
20041022 1102.76 1102.76 1102.76 1102.76 0
20041025 1102.22 1104.18 1088.26 1094.72 1197960
20041026 1093.01 1117.84 1093.01 1114.17 884411
20041027 1119.12 1124.75 1112.21 1116.82 999950
20041028 1121.81 1151.01 1121.81 1142.34 2371935
20041029 1142.34 1142.34 1142.34 1142.34 0
20041101 1126.71 1150.67 1119.17 1146.94 782956
20041102 1107.12 1155.86 1102.22 1136.21 1130902
20041103 1137.49 1160.02 1137.49 1151.40 1145396
20041104 1157.82 1163.84 1144.05 1146.70 836337
20041105 1150.18 1156.10 1136.51 1141.85 640879
20041108 1141.41 1164.82 1132.59 1160.17 1312990
20041109 1162.96 1173.64 1153.16 1164.33 936261
20041110 1166.88 1174.72 1166.00 1170.16 731514
20041111 1174.72 1179.03 1166.98 1172.02 667824
20041112 1179.62 1183.54 1166.10 1172.51 231284
20041115 1172.51 1172.51 1172.51 1172.51 0
20041116 1173.74 1173.74 1160.02 1166.78 510947
20041117 1167.37 1185.40 1167.37 1180.99 697526
20041118 1184.96 1209.55 1182.07 1206.07 953306
20041119 1206.07 1206.07 1206.07 1206.07 0
20041122 1183.34 1201.17 1170.80 1197.69 604441
20041123 1205.68 1216.85 1199.36 1210.53 550141
20041124 1213.91 1219.79 1205.24 1208.91 411228
20041125 1209.01 1218.81 1184.17 1192.21 805104
20041126 1192.21 1192.21 1192.21 1192.21 0
20041129 1191.37 1222.43 1181.14 1218.71 673744
20041130 1222.87 1259.96 1219.79 1248.84 1340650
20041201 1255.06 1255.06 1231.54 1236.00 1082114
20041202 1239.38 1251.14 1214.01 1217.44 1232153
20041203 1223.95 1230.47 1196.81 1211.70 1247361
20041206 1214.89 1224.69 1184.03 1189.95 1463845
20041207 1191.37 1207.93 1190.39 1193.58 1003217
20041208 1193.33 1201.76 1171.83 1176.48 935036
20041209 1180.55 1192.35 1180.45 1186.92 484920
20041210 1195.29 1210.48 1189.41 1200.83 793163
20041213 1200.83 1200.83 1200.83 1200.83 0
20041214 1216.85 1219.49 1205.38 1208.18 393366
20041215 1218.81 1229.34 1212.93 1220.28 736413
20041216 1223.17 1239.38 1212.93 1237.08 555040
20041217 1234.48 1248.98 1226.74 1231.05 702935
20041220 1234.48 1242.81 1231.05 1236.98 289360
20041221 1239.33 1251.14 1237.57 1246.93 441236
20041222 1249.28 1249.28 1205.09 1215.04 765707
20041223 1222.43 1222.43 1200.19 1202.98 503803
20041224 1207.98 1246.24 1196.81 1242.27 849912
20041227 1244.28 1258.98 1236.64 1244.82 561368
20041228 1244.82 1244.82 1244.82 1244.82 0
20041229 1290.28 1309.83 1286.56 1293.51 846237
20041230 1291.31 1301.11 1265.69 1270.39 717837
20041231 1273.67 1311.69 1270.39 1308.41 625058
20050103 1308.41 1329.22 1308.41 1325.84 603930
20050104 1322.66 1326.58 1306.15 1314.09 635163
20050105 1313.06 1313.06 1254.37 1298.17 1225314
20050106 1293.27 1318.74 1266.33 1293.71 1021486
20050107 1303.07 1317.76 1286.07 1312.81 972494
20050110 1321.34 1331.87 1295.23 1300.57 959532
20050111 1303.07 1308.26 1274.65 1287.14 1018833
20050112 1299.10 1340.25 1260.64 1271.76 2643535
20050113 1283.47 1311.59 1249.18 1266.72 3541419
20050114 1278.28 1291.21 1251.14 1270.15 2010414
20050117 1283.08 1283.08 1215.08 1237.67 1741569
20050118 1248.89 1258.00 1232.03 1238.26 788876
20050119 1240.36 1247.91 1225.76 1229.98 451442
20050120 1229.58 1229.58 1205.09 1218.51 578720
20050121 1218.51 1218.51 1218.51 1218.51 0
20050124 1218.51 1218.51 1218.51 1218.51 0
20050125 1190.20 1214.79 1182.65 1210.43 569738
20050126 1210.43 1210.43 1210.43 1210.43 0
20050127 1218.07 1228.41 1210.28 1215.43 695995
20050128 1217.68 1268.58 1217.34 1263.09 1070887
20050131 1271.71 1285.23 1264.12 1274.07 746722
20050201 1280.53 1293.27 1260.94 1288.61 1023120
20050202 1292.29 1296.65 1276.61 1282.44 621384
20050203 1285.43 1288.12 1275.63 1284.55 424497
20050204 1283.47 1295.23 1274.21 1279.99 342435
20050207 1286.02 1303.75 1274.65 1287.14 758358
20050208 1287.14 1296.21 1281.51 1289.35 418985
20050209 1294.25 1316.39 1294.00 1305.81 706508
20050210 1303.07 1316.29 1296.21 1305.66 558306
20050211 1310.90 1358.91 1310.90 1353.77 1322584
20050214 1362.88 1389.28 1362.88 1381.10 1132331
20050215 1381.45 1386.34 1346.17 1353.38 507273
20050216 1370.67 1370.67 1333.44 1340.44 398878
20050217 1340.44 1357.93 1323.25 1353.87 526257
20050218 1352.05 1363.81 1327.56 1347.15 324675
20050221 1343.24 1347.94 1317.86 1337.90 226691
20050222 1337.06 1342.21 1323.64 1335.84 272825
20050223 1335.84 1354.11 1327.71 1347.11 659149
20050224 1347.11 1367.63 1333.63 1340.25 1378721
20050225 1348.92 1351.07 1325.75 1336.43 646901
20050228 1351.07 1356.95 1312.86 1352.93 816842
20050301 1353.03 1410.84 1323.64 1329.96 632509
20050302 1347.15 1347.15 1334.03 1340.30 339067
20050303 1342.26 1366.75 1336.38 1361.41 368768
20050304 1365.77 1375.08 1354.01 1364.06 512580
20050307 1366.75 1379.49 1365.77 1371.84 466650
20050308 1375.57 1392.12 1367.09 1385.32 641389
20050309 1380.47 1397.61 1366.80 1379.00 691708
20050310 1379.00 1379.00 1379.00 1379.00 0
20050311 1377.53 1405.84 1376.55 1398.54 664150
20050314 1399.08 1430.43 1391.24 1422.45 833581
20050315 1421.62 1432.39 1401.04 1413.43 529013
20050316 1410.84 1437.88 1410.84 1422.64 698240
20050317 1422.64 1422.64 1422.64 1422.64 0
20050318 1429.45 1442.68 1396.14 1438.96 781221
20050321 1440.38 1445.13 1415.34 1426.95 555449
20050322 1425.34 1427.59 1410.94 1414.32 342435
20050323 1410.84 1418.68 1384.73 1392.47 438786
20050324 1401.04 1408.88 1349.75 1356.32 759685
20050325 1356.32 1356.32 1356.32 1356.32 0
20050328 1362.83 1380.32 1355.97 1364.20 471958
20050329 1366.75 1369.69 1334.61 1343.14 389488
20050330 1343.33 1371.65 1332.46 1362.39 525033
20050331 1376.06 1415.83 1368.95 1403.05 882165
20050401 1403.98 1427.49 1385.36 1421.57 709672
20050404 1422.60 1427.30 1394.48 1398.84 670682
20050405 1400.06 1413.29 1387.42 1396.58 429600
20050406 1398.10 1418.68 1398.10 1412.16 249146
20050407 1411.82 1420.64 1393.20 1396.34 316816
20050408 1401.73 1405.84 1361.90 1365.33 516969
20050411 1365.33 1365.33 1365.33 1365.33 0
20050412 1370.67 1370.67 1337.36 1354.01 524624
20050413 1365.77 1378.51 1357.49 1373.22 591784
20050414 1373.22 1373.22 1373.22 1373.22 0
20050415 1366.75 1366.75 1288.37 1292.29 1258282
20050418 1273.67 1321.39 1264.86 1291.95 768564
20050419 1303.07 1321.58 1154.24 1184.22 3474667
20050420 1175.70 1175.70 1071.16 1093.60 6059922
20050421 1102.22 1124.75 1087.52 1119.26 1690740
20050422 1136.51 1147.92 1117.16 1143.12 1653281
20050425 1141.21 1144.25 1124.75 1133.52 877776
20050426 1133.57 1140.23 1111.13 1113.68 706610
20050427 1117.99 1117.99 1088.50 1093.06 833989
20050428 1092.52 1107.12 1074.93 1092.22 1113653
20050429 1105.94 1121.52 1094.43 1108.19 1411791
20050502 1126.71 1154.14 1095.46 1106.04 654454
20050503 1107.12 1112.01 1082.97 1086.15 702017
20050504 1084.09 1101.73 1084.09 1098.15 611381
20050505 1126.66 1126.71 1102.76 1113.83 828580
20050506 1116.91 1147.97 1109.22 1143.86 1044656
20050509 1146.31 1158.31 1142.63 1151.45 604543
20050510 1154.14 1154.14 1123.04 1129.16 902681
20050511 1124.75 1129.26 1114.91 1125.83 409901
20050512 1135.53 1138.17 1120.00 1123.53 460424
20050513 1125.73 1127.69 1117.06 1125.34 304670
20050516 1121.81 1135.43 1119.12 1130.92 736822
20050517 1137.59 1141.11 1121.22 1127.25 595357
20050518 1127.25 1127.25 1127.25 1127.25 0
20050519 1130.09 1148.27 1129.85 1138.96 466854
20050520 1141.41 1150.91 1123.97 1145.96 416637
20050523 1146.31 1209.89 1146.31 1199.02 1321972
20050524 1219.49 1219.49 1180.84 1209.84 781935
20050525 1204.80 1243.69 1190.39 1235.02 1007197
20050526 1232.52 1269.75 1225.81 1263.92 1247973
20050527 1263.92 1263.92 1263.92 1263.92 0
20050530 1243.50 1306.05 1238.40 1292.39 2282830
20050531 1293.27 1315.70 1279.11 1307.23 1322380
20050601 1303.07 1303.07 1271.27 1278.08 960655
20050602 1281.51 1282.49 1239.48 1242.86 1413118
20050603 1242.86 1242.86 1242.86 1242.86 0
20050606 1268.77 1275.34 1244.57 1254.47 738965
20050607 1262.70 1262.70 1243.35 1251.78 471754
20050608 1254.08 1269.75 1250.26 1265.93 616485
20050609 1267.79 1272.69 1245.60 1251.43 458995
20050610 1254.08 1273.67 1235.56 1240.51 847462
20050613 1240.51 1240.51 1240.51 1240.51 0
20050614 1251.14 1253.98 1234.68 1240.41 440419
20050615 1244.04 1252.02 1240.66 1246.39 356010
20050616 1251.92 1261.82 1239.24 1251.82 585967
20050617 1256.72 1260.40 1237.52 1241.98 391325
20050620 1249.18 1275.58 1244.57 1269.66 818067
20050621 1273.67 1285.82 1257.31 1278.67 1334934
20050622 1282.49 1311.88 1282.49 1306.35 1471908
20050623 1303.07 1310.66 1278.57 1280.92 469100
20050624 1273.67 1311.20 1268.77 1298.90 768156
20050627 1292.97 1306.01 1281.51 1289.79 452667
20050628 1291.31 1301.11 1287.44 1296.75 736924
20050629 1298.17 1330.45 1295.37 1305.56 822456
20050630 1311.69 1337.36 1311.69 1330.60 917174
20050701 1330.60 1330.60 1330.60 1330.60 0
20050704 1331.28 1344.12 1304.05 1331.53 504109
20050705 1342.01 1342.01 1286.02 1293.46 661802
20050706 1299.15 1305.61 1289.50 1296.31 389998
20050707 1296.31 1312.86 1276.86 1283.13 445114
20050708 1284.06 1302.48 1267.35 1284.55 776730
20050711 1284.55 1303.07 1284.55 1299.20 483695
20050712 1299.20 1299.20 1299.20 1299.20 0
20050713 1258.98 1273.67 1241.34 1245.02 825416
20050714 1252.76 1261.62 1191.72 1200.19 1130392
20050715 1206.07 1236.34 1190.44 1223.17 1191836
20050718 1226.65 1449.05 1226.65 1295.42 1846800
20050719 1321.09 1330.50 1234.48 1292.44 596786
20050720 1307.96 1307.96 1278.72 1281.76 445727
20050721 1294.25 1294.25 1254.08 1264.17 535648
20050722 1258.98 1271.57 1244.67 1267.75 660782
20050725 1270.34 1275.98 1249.38 1258.34 693137
20050726 1259.81 1265.84 1234.48 1239.63 667212
20050727 1239.38 1261.92 1239.38 1258.49 331309
20050728 1258.49 1258.49 1258.49 1258.49 0
20050729 1249.18 1263.88 1236.44 1243.11 1066396
20050801 1241.34 1249.18 1217.48 1226.84 692831
20050802 1265.84 1271.71 1232.52 1264.17 615056
20050803 1271.22 1280.92 1257.02 1274.41 927993
20050804 1278.57 1293.07 1261.92 1269.02 809697
20050805 1273.67 1281.51 1251.33 1259.37 403471
20050808 1263.88 1263.88 1241.59 1257.07 524216
20050809 1249.18 1260.94 1238.40 1258.39 605155
20050810 1259.61 1289.99 1259.61 1286.46 887677
20050811 1289.99 1302.09 1280.14 1286.26 465017
20050812 1301.50 1301.50 1249.77 1256.87 487574
20050815 1256.87 1256.87 1256.87 1256.87 0
20050816 1263.88 1263.88 1239.38 1243.35 466038
20050817 1254.08 1275.63 1235.76 1272.84 719164
20050818 1280.53 1298.17 1278.87 1287.10 996888
20050819 1288.37 1305.03 1284.55 1298.51 633530
20050822 1298.17 1321.09 1219.79 1291.16 573106
20050823 1291.16 1291.16 1291.16 1291.16 0
20050824 1289.40 1291.31 1258.00 1269.46 514928
20050825 1278.57 1303.07 1273.67 1296.84 808983
20050826 1301.55 1342.26 1298.17 1337.11 1045983
20050829 1342.26 1350.09 1303.07 1327.90 520644
20050830 1328.20 1362.83 1328.20 1356.32 740904
20050831 1352.84 1386.69 1352.05 1376.40 945242
20050901 1381.30 1404.96 1380.47 1395.41 969636
20050902 1401.04 1410.84 1386.39 1398.30 627814
20050905 1410.84 1437.19 1377.87 1381.69 925544
20050906 1386.34 1391.15 1359.89 1370.13 640879
20050907 1370.13 1370.13 1370.13 1370.13 0
20050908 1371.65 1386.34 1366.99 1377.62 367135
20050909 1323.64 1385.36 1323.64 1363.76 477367
20050912 1400.06 1604.83 1378.02 1401.24 845931
20050913 1402.02 1402.02 1382.03 1393.59 286400
20050914 1391.24 1398.10 1358.91 1371.80 496250
20050915 1373.61 1425.29 1373.61 1420.54 1408525
20050916 1425.29 1447.77 1407.11 1428.08 699159
20050919 1447.77 1450.03 1413.78 1424.70 367033
20050920 1425.53 1450.03 1391.24 1440.67 802859
20050921 1440.67 1440.67 1440.67 1440.67 0
20050922 1446.11 1456.89 1368.71 1373.07 827049
20050923 1371.99 1400.84 1371.99 1383.85 486758
20050926 1391.24 1443.17 1387.32 1436.21 292116
20050927 1445.13 1451.01 1417.01 1432.69 817046
20050928 1434.35 1445.03 1417.70 1439.74 752744
20050929 1450.03 1464.14 1435.33 1443.02 1074459
20050930 1450.03 1461.59 1434.60 1452.33 635673
20051003 1425.93 1474.42 1425.93 1467.57 570555
20051004 1469.43 1471.58 1453.26 1459.58 810208
20051005 1453.95 1458.85 1435.33 1440.23 839195
20051006 1435.38 1435.38 1388.45 1395.80 1050474
20051007 1396.14 1424.55 1386.54 1415.54 791836
20051010 1420.44 1445.13 1414.07 1419.17 685278
20051011 1430.43 1444.93 1393.20 1438.03 1475481
20051012 1438.03 1438.03 1438.03 1438.03 0
20051013 1440.23 1454.93 1401.38 1412.11 1735853
20051014 1420.64 1422.60 1386.34 1395.21 666702
20051017 1401.04 1412.80 1395.06 1405.11 559940
20051018 1412.80 1435.14 1402.12 1411.77 1395970
20051019 1430.38 1430.43 1344.36 1373.22 1283288
20051020 1386.44 1405.94 1362.88 1387.67 810514
20051021 1400.06 1407.70 1380.47 1399.33 755704
20051024 1403.20 1414.76 1372.68 1379.00 401838
20051025 1389.63 1421.62 1379.98 1410.84 691504
20051026 1410.84 1415.74 1390.36 1393.45 528503
20051027 1394.18 1399.96 1361.85 1372.92 863895
20051028 1380.47 1380.47 1327.56 1334.56 574229
20051031 1337.36 1379.49 1332.80 1372.87 363767
20051101 1372.87 1372.87 1372.87 1372.87 0
20051102 1372.92 1406.92 1360.28 1400.06 363971
20051103 1400.06 1400.06 1400.06 1400.06 0
20051104 1400.06 1400.06 1400.06 1400.06 0
20051107 1379.49 1437.98 1379.49 1435.09 534321
20051108 1444.15 1454.19 1440.62 1447.09 737638
20051109 1447.09 1453.02 1420.88 1427.30 637919
20051110 1427.49 1446.99 1427.49 1439.99 394897
20051111 1435.33 1457.87 1435.33 1452.62 755194
20051114 1459.83 1483.98 1459.83 1479.71 1025773
20051115 1479.71 1479.71 1479.71 1479.71 0
20051116 1480.65 1486.28 1471.83 1481.09 860221
20051117 1469.62 1487.26 1462.23 1477.12 622405
20051118 1481.38 1500.00 1481.38 1496.03 1110897
20051121 1498.43 1507.54 1475.50 1487.90 841644
20051122 1483.34 1493.92 1457.87 1469.48 606074
20051123 1469.62 1491.18 1468.64 1485.94 772443
20051124 1485.30 1502.15 1485.30 1493.38 579741
20051125 1493.38 1508.81 1479.76 1502.64 426640
20051128 1507.64 1518.61 1504.89 1516.31 323450
20051129 1513.52 1518.61 1489.76 1514.05 421435
20051130 1500.97 1521.06 1484.32 1490.30 513295
20051201 1489.22 1523.17 1487.99 1518.71 530953
20051202 1523.17 1542.52 1509.84 1518.61 610361
20051205 1520.57 1522.63 1495.34 1500.34 244042
20051206 1503.91 1538.21 1495.39 1522.53 412453
20051207 1530.37 1567.60 1528.70 1563.24 716817
20051208 1562.70 1591.80 1560.00 1583.81 1222865
20051209 1585.23 1660.28 1578.67 1648.62 790203
20051212 1616.93 1670.47 1608.75 1616.78 789896
20051213 1618.54 1644.02 1611.69 1633.83 768871
20051214 1626.38 1665.57 1606.79 1649.80 614852
20051215 1655.68 1664.10 1634.61 1648.72 542078
20051216 1655.78 1691.05 1648.92 1679.68 1008830
20051219 1691.05 1717.50 1682.23 1699.42 599746
20051220 1714.56 1714.56 1652.84 1659.20 590458
20051221 1670.47 1679.88 1637.16 1651.95 418781
20051222 1655.78 1665.28 1644.95 1650.58 321409
20051223 1652.84 1670.47 1631.28 1637.89 313142
20051226 1640.10 1640.10 1622.71 1629.22 207298
20051227 1629.08 1668.51 1609.73 1663.76 199643
20051228 1660.67 1675.37 1642.70 1651.51 329370
20051229 1655.78 1685.07 1647.59 1675.42 441644
20051230 1645.98 1685.07 1645.98 1668.36 303649
20060102 1673.41 1676.25 1647.30 1653.42 210870
20060103 1651.12 1704.71 1647.94 1698.10 433376
20060104 1704.76 1714.46 1687.32 1707.80 452361
20060105 1709.66 1710.64 1687.03 1697.27 182598
20060106 1699.86 1704.66 1657.73 1671.06 378362
20060109 1675.52 1694.97 1646.96 1654.75 495433
20060110 1655.78 1665.38 1627.36 1638.63 506763
20060111 1638.63 1638.63 1638.63 1638.63 0
20060112 1619.52 1654.80 1582.29 1639.81 1775864
20060113 1645.98 1655.78 1610.71 1618.30 460322
20060116 1617.57 1617.57 1570.10 1576.17 613014
20060117 1576.17 1576.17 1576.17 1576.17 0
20060118 1585.43 1590.92 1569.66 1586.75 403777
20060119 1590.92 1621.19 1590.92 1616.93 456035
20060120 1616.93 1616.93 1616.93 1616.93 0
20060123 1601.89 1601.89 1578.67 1589.30 290891
20060124 1601.89 1615.61 1597.38 1609.34 241082
20060125 1615.61 1626.33 1610.22 1617.76 812147
20060126 1617.76 1617.76 1617.76 1617.76 0
20060127 1645.98 1645.98 1617.17 1625.55 383160
20060130 1631.67 1645.59 1618.64 1625.31 176372
20060131 1645.59 1645.59 1618.89 1636.57 191682
20060201 1622.46 1644.02 1616.98 1632.90 497066
20060202 1636.18 1642.06 1596.65 1603.65 400001
20060203 1606.69 1614.43 1579.75 1597.77 555857
20060206 1596.89 1648.92 1593.41 1645.05 369278
20060207 1645.98 1659.20 1610.95 1640.20 893392
20060208 1632.26 1638.24 1618.89 1628.83 425109
20060209 1628.83 1628.83 1628.83 1628.83 0
20060210 1636.33 1644.02 1611.74 1635.79 348048
20060213 1635.79 1636.18 1614.63 1617.57 257719
20060214 1636.18 1636.18 1581.31 1585.77 888187
20060215 1614.53 1614.53 1572.50 1586.56 536974
20060216 1592.09 1606.59 1579.35 1596.16 674153
20060217 1616.59 1622.86 1587.19 1592.09 372953
20060220 1605.81 1621.48 1594.44 1616.44 337229
20060221 1616.44 1616.44 1616.44 1616.44 0
20060222 1636.18 1636.18 1617.86 1628.20 147487
20060223 1626.38 1655.68 1626.38 1636.72 528299
20060224 1636.43 1645.98 1622.76 1636.23 139934
20060227 1633.24 1660.67 1632.65 1656.12 321613
20060228 1660.67 1669.49 1636.18 1666.36 359990
20060301 1665.57 1710.05 1653.08 1704.96 574841
20060302 1710.05 1718.48 1685.51 1706.53 418168
20060303 1706.72 1706.72 1662.98 1671.21 270988
20060306 1681.25 1717.50 1675.37 1708.98 463282
20060307 1704.91 1714.56 1685.17 1689.77 253228
20060308 1696.92 1704.76 1670.47 1687.67 486451
20060309 1685.17 1693.01 1655.78 1689.92 594846
20060310 1657.73 1739.05 1655.78 1727.93 820925
20060313 1737.88 1810.18 1737.88 1791.57 915847
20060314 1787.94 1790.69 1754.83 1766.63 443583
20060315 1766.63 1766.63 1766.63 1766.63 0
20060316 1780.20 1802.64 1769.72 1798.23 586885
20060317 1802.74 1842.42 1802.74 1823.31 756827
20060320 1836.05 1876.22 1827.72 1869.36 894719
20060321 1869.36 1895.81 1860.20 1876.41 676296
20060322 1881.12 1881.12 1843.10 1855.01 653331
20060323 1861.52 1880.14 1830.42 1836.24 337331
20060324 1848.79 1866.42 1831.20 1853.15 372136
20060327 1856.62 1871.32 1847.37 1852.66 373565
20060328 1861.52 1872.30 1842.91 1849.37 478592
20060329 1849.37 1849.37 1849.37 1849.37 0
20060330 1864.36 1969.29 1864.36 1928.24 737944
20060331 1918.25 1918.25 1871.32 1876.71 372545
20060403 1887.98 1916.39 1881.12 1911.24 396224
20060404 1910.90 1920.31 1900.76 1909.09 379077
20060405 1910.61 1925.35 1881.12 1892.92 354275
20060406 1892.92 1892.92 1892.92 1892.92 0
20060407 1908.55 1956.56 1837.03 1850.99 942180
20060410 1861.52 1881.07 1841.93 1855.74 897475
20060411 1855.74 1855.74 1855.74 1855.74 0
20060412 1855.74 1855.74 1855.74 1855.74 0
20060413 1768.45 1792.65 1734.16 1760.76 1097424
20060414 1760.76 1760.76 1760.76 1760.76 0
20060417 1788.04 1872.30 1778.49 1867.94 1236031
20060418 1937.94 2045.72 1937.94 1968.80 1885484
20060419 1987.91 2008.48 1957.54 1971.99 1250729
20060420 1978.99 1983.94 1935.00 1949.60 803369
20060421 1959.50 1988.84 1925.21 1958.57 634448
20060424 1957.54 1959.15 1925.21 1939.17 667824
20060425 1939.80 1939.80 1860.54 1887.93 727431
20060426 1888.96 1916.39 1871.32 1903.01 902068
20060427 1903.01 1962.44 1890.91 1906.44 914112
20060428 1906.44 1906.44 1906.44 1906.44 0
20060501 1906.44 1906.44 1906.44 1906.44 0
20060502 1943.82 1983.40 1939.90 1972.38 796021
20060503 1983.01 1998.59 1974.24 1990.41 401634
20060504 1986.93 2016.22 1980.37 2002.31 501353
20060505 2013.38 2013.38 1954.60 1966.01 345803
20060508 1980.07 2049.63 1969.29 1978.55 189334
20060509 1990.85 2003.00 1964.40 1983.84 229651
20060510 2003.00 2005.55 1961.75 1980.76 252310
20060511 1988.20 1988.20 1964.79 1977.82 250574
20060512 1970.27 1983.84 1930.40 1955.73 354275
20060515 1939.90 1960.48 1881.12 1921.19 514724
20060516 1920.26 1954.60 1880.92 1934.71 340802
20060517 1954.60 1979.09 1949.70 1975.71 171370
20060518 1949.70 1959.40 1861.52 1886.65 579434
20060519 1910.51 1920.11 1814.00 1854.03 621078
20060522 1881.12 1881.12 1708.68 1744.44 599542
20060523 1763.55 1836.05 1666.55 1793.14 687421
20060524 1832.13 1841.93 1724.36 1754.39 727840
20060525 1743.95 1859.95 1709.66 1838.94 744885
20060526 1851.72 1861.52 1803.72 1828.55 281705
20060529 1827.23 1827.23 1803.03 1813.07 357541
20060530 1827.23 1856.72 1797.84 1822.68 576168
20060531 1822.68 1822.68 1822.68 1822.68 0
20060601 1788.04 1788.04 1655.78 1674.73 758154
20060602 1680.17 1763.55 1653.82 1757.67 537485
20060605 1757.67 1767.86 1718.72 1731.80 409697
20060606 1709.47 1751.59 1655.78 1713.48 378975
20060607 1763.55 1763.55 1658.96 1669.44 690279
20060608 1690.07 1690.07 1578.57 1614.53 683951
20060609 1640.54 1657.73 1592.09 1637.31 518194
20060612 1664.59 1664.59 1588.17 1605.56 458179
20060613 1588.17 1596.40 1529.39 1538.55 349171
20060614 1530.32 1592.04 1421.86 1453.60 1631235
20060619 1645.98 1650.88 1603.11 1634.56 547794
20060620 1653.82 1653.82 1567.60 1574.80 470427
20060621 1587.19 1613.65 1562.70 1608.06 760807
20060622 1616.59 1655.78 1616.59 1642.79 467977
20060623 1616.59 1665.57 1592.09 1660.53 421537
20060626 1685.17 1685.17 1585.28 1600.42 838787
20060627 1624.42 1624.42 1567.60 1611.25 638225
20060628 1587.19 1677.87 1573.48 1664.20 610463
20060629 1675.37 1685.17 1636.18 1646.76 806125
20060630 1699.86 1731.22 1671.11 1703.54 695280
20060703 1706.72 1770.90 1697.32 1763.74 546671
20060704 1774.32 1793.92 1768.45 1778.34 457260
20060705 1780.20 1824.29 1763.55 1805.28 541567
20060706 1790.98 1794.90 1755.86 1767.76 294769
20060707 1782.85 1794.70 1704.76 1711.33 373565
20060710 1704.76 1780.79 1704.76 1761.93 492371
20060711 1763.55 1778.24 1727.44 1734.11 461649
20060712 1743.95 1870.34 1743.95 1852.02 1214801
20060713 1853.68 1860.30 1812.78 1829.53 686809
20060714 1802.74 1857.60 1788.14 1836.34 631489
20060717 1846.63 1875.24 1813.51 1821.35 1147845
20060718 1822.33 1910.51 1778.73 1797.35 1408933
20060719 1843.89 1856.62 1710.20 1721.96 1791990
20060720 1739.94 1783.14 1734.16 1769.57 805309
20060721 1761.59 1768.25 1717.11 1731.75 560246
20060724 1758.65 1794.90 1699.86 1781.23 870734
20060725 1802.74 1817.43 1788.09 1809.89 591478
20060726 1820.37 1856.62 1795.39 1850.55 753765
20060727 1856.62 1881.07 1837.52 1861.23 944018
20060728 921.06 955.21 905.29 909.65 770504
20060731 916.07 945.46 911.17 917.19 440011
20060801 845.52 920.72 845.52 913.13 449707
20060802 906.27 923.41 901.37 921.16 455321
20060804 940.56 944.28 923.90 929.34 682318
20060807 931.74 932.72 912.15 917.14 438786
20060808 920.96 938.60 916.07 935.46 300689
20060809 930.76 955.25 924.39 946.54 523604
20060810 941.54 955.25 940.56 946.19 581476
20060811 950.26 954.13 937.62 948.00 483185
20060814 954.03 955.25 939.58 945.11 439194
20060816 959.17 964.56 948.40 952.51 970657
20060817 955.25 963.09 938.60 940.71 637102
20060818 945.46 952.81 940.56 950.06 460220
20060821 956.23 956.23 937.62 949.67 615974
20060822 952.32 963.09 950.36 955.65 555755
20060823 956.23 958.93 940.66 943.60 637306
20060824 950.36 955.16 933.95 950.75 604645
20060825 951.34 957.12 948.05 954.67 666395
20060828 955.25 965.35 948.69 961.23 586885
20060829 965.05 971.91 963.09 970.05 683645
20060830 971.03 974.85 961.18 963.88 700282
20060831 964.07 983.67 964.07 977.84 1550602
20060901 975.83 980.73 971.03 979.01 441031
20060904 978.77 999.34 978.77 996.55 512989
20060905 1002.28 1009.14 980.73 985.43 1006687
20060906 996.89 996.89 971.03 973.48 714571
20060907 960.45 974.85 960.45 966.72 403981
20060908 985.63 985.63 965.05 970.93 400715
20060911 978.77 978.77 929.78 934.14 1039348
20060912 935.66 960.15 932.72 958.10 468283
20060913 963.09 987.59 961.13 979.70 588825
20060914 988.57 995.42 981.61 992.88 609442
20060915 993.47 993.47 976.52 982.39 602093
20060918 986.61 990.53 972.01 975.98 354683
20060919 976.81 999.34 970.34 989.60 1013934
20060920 990.53 1013.06 973.97 1009.19 687829
20060921 1011.10 1036.48 997.38 1031.68 1303089
20060922 1023.84 1032.51 1009.24 1018.50 634959
20060925 1025.80 1028.74 1001.55 1004.83 344272
20060926 1009.14 1028.74 1004.14 1023.15 948407
20060927 1028.74 1033.63 1015.17 1021.53 855423
20060928 1023.89 1027.76 992.49 999.78 1561931
20060929 1001.40 1014.14 999.34 1001.35 447258
20061003 1014.04 1014.04 988.57 993.76 416535
20061004 995.42 995.42 963.44 967.40 1772802
20061005 977.79 988.57 972.89 979.50 1492526
20061006 980.73 986.61 967.99 974.07 705997
20061009 965.05 988.57 960.69 981.86 394693
20061011 1009.14 1057.54 1009.14 1023.59 1728403
20061012 1028.74 1063.03 1019.92 1060.63 1289310
20061013 1067.34 1097.32 1060.19 1081.25 1243686
20061016 1102.22 1126.71 1092.42 1106.82 2481963
20061017 1118.87 1146.06 1087.52 1094.28 2232511
20061018 1087.62 1094.38 1078.70 1083.85 1274511
20061019 1083.60 1090.22 1060.72 1070.28 791938
20061020 1077.72 1079.68 1064.10 1067.53 543303
20061023 1072.73 1072.73 1039.91 1058.23 338760
20061026 1059.11 1069.79 1053.23 1057.39 1311561
20061027 1059.26 1067.93 1040.89 1052.89 797756
20061030 1054.21 1065.97 1038.73 1057.49 1059966
20061031 1058.13 1076.55 1053.33 1065.08 875429
20061101 1074.78 1083.50 1058.42 1061.26 487574
20061102 1067.93 1067.93 1050.29 1058.18 562389
20061103 1063.03 1065.97 1036.57 1045.34 802349
20061106 1044.90 1048.23 1034.61 1037.95 647309
20061107 1052.25 1062.93 1038.73 1043.58 821333
20061108 1043.43 1049.21 1029.86 1041.77 621690
20061109 1047.35 1053.23 1032.02 1042.06 858690
20061110 1048.33 1072.53 1043.53 1047.06 845421
20061113 1049.11 1058.13 1044.51 1053.96 516255
20061114 1059.11 1087.52 1059.11 1083.85 1531924
20061115 1092.42 1099.28 1068.46 1074.59 688442
20061116 1077.72 1083.60 1061.56 1065.33 536260
20061117 1071.85 1075.27 1059.30 1072.97 566880
20061120 1063.08 1098.30 1043.97 1095.21 1320441
20061121 1093.60 1128.67 1091.44 1125.29 1060986
20061122 1130.63 1147.29 1112.36 1124.85 1426692
20061123 1132.59 1145.72 1116.91 1120.98 987498
20061124 1126.71 1133.47 1113.14 1126.71 817863
20061127 1126.71 1140.43 1126.71 1137.29 748559
20061128 1126.71 1132.59 1088.65 1126.56 684563
20061129 1136.51 1145.13 1126.71 1140.97 664150
20061130 1149.05 1180.60 1142.39 1174.52 1595920
20061201 1175.70 1175.70 1157.33 1165.26 959940
20061204 1175.70 1186.48 1165.90 1168.25 570044
20061205 1185.20 1185.20 1161.00 1167.76 540036
20061206 1148.46 1182.56 1148.46 1174.33 811637
20061207 1180.60 1209.45 1163.06 1170.11 733045
20061208 1174.72 1174.72 1149.59 1153.07 481552
20061211 1151.20 1164.92 1111.04 1149.69 1091913
20061212 1146.31 1156.10 1082.62 1097.81 1305947
20061213 1097.81 1117.89 1058.47 1098.15 922992
20061214 1082.67 1136.51 1082.67 1126.32 744068
20061215 1144.74 1144.74 1124.75 1136.70 588314
20061218 1131.61 1164.33 1101.24 1157.33 599950
20061219 1157.08 1159.83 1102.22 1118.73 924625
20061220 1126.71 1144.20 1092.47 1105.89 958307
20061221 1113.97 1126.71 1088.50 1113.93 575556
20061222 1112.01 1136.51 1105.25 1130.58 446543
20061226 1129.65 1170.21 1129.65 1167.27 458587
20061227 1170.80 1181.58 1157.13 1171.78 610973
20061228 1180.99 1195.29 1163.94 1187.36 616995
20061229 1188.88 1204.50 1178.15 1197.25 478286
20070102 1204.50 1232.52 1191.37 1223.22 394183
20070103 1227.63 1261.92 1214.06 1254.23 1118858
20070104 1258.98 1258.98 1224.78 1233.55 1013117
20070105 1239.38 1242.91 1227.72 1237.42 693647
20070108 1233.50 1233.50 1190.39 1218.61 1263487
20070109 1222.63 1236.30 1200.44 1230.96 1025875
20070110 1219.35 1229.58 1205.09 1210.38 747947
20070111 1174.62 1271.71 1174.62 1251.78 1888341
20070112 1264.02 1302.09 1264.02 1297.14 1575812
20070115 1322.66 1340.30 1273.72 1299.49 3127231
20070116 1360.82 1360.82 1292.29 1297.29 1945805
20070117 1302.97 1307.96 1273.67 1278.23 672009
20070118 1278.57 1299.10 1278.57 1288.81 693954
20070119 1288.81 1299.64 1265.98 1271.86 735393
20070122 1273.77 1295.62 1263.92 1286.85 811637
20070123 1286.51 1287.34 1273.67 1276.32 797143
20070124 1284.94 1287.39 1271.86 1280.68 600868
20070125 1298.17 1341.28 1276.51 1288.81 1417098
20070129 1288.37 1288.37 1264.86 1271.47 760909
20070131 1270.83 1287.29 1246.24 1252.02 1241543
20070201 1263.83 1268.77 1249.18 1265.88 474509
20070202 1272.69 1280.53 1268.82 1274.16 1090688
20070205 1278.57 1287.29 1267.79 1279.36 768156
20070206 1286.41 1287.29 1263.92 1272.11 870529
20070207 1273.67 1285.82 1268.97 1279.85 663333
20070208 1284.84 1288.27 1271.08 1278.08 676194
20070209 1282.88 1290.77 1257.16 1261.33 508600
20070212 1224.69 1272.40 1224.69 1230.37 455729
20070213 1230.56 1258.88 1209.99 1227.53 1053842
20070214 1227.63 1241.34 1214.89 1235.22 800614
20070215 1239.38 1273.67 1200.29 1266.08 937281
20070220 1287.29 1296.99 1268.77 1273.23 1377904
20070221 1273.67 1285.19 1254.08 1257.85 1004850
20070222 1273.67 1285.82 1259.96 1268.09 1770556
20070223 1268.77 1273.18 1247.22 1251.48 808269
20070226 1246.24 1267.65 1207.54 1260.05 1193571
20070227 1228.60 1267.99 1228.60 1238.55 1201737
20070228 1208.03 1219.74 1148.27 1169.23 2385204
20070301 1175.70 1242.32 1166.29 1229.24 2005208
20070302 1229.39 1234.48 1176.68 1184.08 1355348
20070305 1165.90 1174.72 1126.71 1132.15 1306662
20070306 1185.50 1307.96 1137.59 1173.00 924625
20070307 1177.66 1199.90 1133.96 1167.66 1133046
20070308 1165.90 1204.80 1165.90 1193.73 580455
20070309 1203.43 1208.03 1173.74 1187.60 824701
20070312 1199.90 1228.31 1186.48 1209.99 927993
20070313 1200.68 1243.20 1175.80 1239.77 518500
20070314 1200.19 1216.75 1180.60 1188.97 975965
20070315 1205.09 1225.67 1203.13 1209.30 975556
20070316 1216.26 1232.38 1190.54 1212.59 1077828
20070319 1191.67 1239.14 1177.46 1235.37 309671
20070320 1234.48 1250.65 1222.73 1227.63 708141
20070321 1235.46 1243.69 1214.89 1241.34 502680
20070322 1251.14 1280.53 1251.14 1276.66 1052617
20070323 1285.43 1293.27 1254.08 1262.11 1343508
20070326 1258.98 1272.40 1229.83 1235.81 1556113
20070328 1244.18 1244.18 1169.87 1176.68 2250067
20070329 1164.87 1231.35 1164.87 1223.07 2619652
20070330 1223.07 1229.39 1195.54 1208.86 716204
20070402 1185.50 1195.29 1161.00 1165.12 988927
20070403 1170.80 1192.16 1163.94 1178.29 831029
20070404 1193.33 1199.90 1166.29 1174.13 613014
20070405 1175.16 1181.58 1162.08 1170.02 646492
20070409 1176.19 1201.91 1176.19 1192.55 582905
20070410 1192.55 1200.19 1171.14 1173.10 887983
20070411 1180.99 1184.96 1162.96 1166.44 976271
20070412 1163.94 1184.52 1148.27 1176.63 942793
20070413 1185.50 1242.71 1169.82 1236.44 2495232
20070416 1258.00 1279.45 1244.53 1254.32 2548103
20070417 1259.66 1288.37 1212.93 1224.93 2670277
20070418 1228.60 1239.38 1215.87 1222.24 728044
20070419 1205.09 1222.73 1180.70 1217.73 807452
20070420 1226.65 1242.27 1224.78 1232.18 732433
20070423 1229.58 1244.08 1219.79 1222.53 578005
20070424 1218.81 1236.44 1194.31 1200.05 1766371
20070426 1202.15 1224.29 1195.29 1215.28 1516103
20070427 1209.99 1211.46 1192.60 1209.50 1226131
20070430 1215.92 1244.18 1180.60 1240.36 992091
20070503 1248.98 1268.58 1246.78 1264.07 1695027
20070504 1272.69 1302.97 1243.30 1247.27 1811995
20070507 1256.04 1258.88 1239.53 1247.12 1416996
20070508 1244.28 1254.08 1231.79 1240.90 2090026
20070509 1273.67 1273.67 1200.19 1214.40 1199185
20070510 1219.79 1263.78 1201.17 1204.80 776730
20070511 1224.69 1233.50 1185.50 1227.18 986886
20070514 1252.61 1252.61 1220.86 1224.93 321511
20070515 1234.48 1234.48 1200.19 1212.98 1072418
20070516 1239.38 1239.38 1186.03 1199.41 1664611
20070517 1208.13 1228.31 1205.09 1224.69 747947
20070518 1234.43 1250.16 1224.69 1227.48 745293
20070521 1244.28 1244.28 1205.09 1212.00 728962
20070522 1212.44 1218.81 1196.32 1205.73 1571832
20070523 1216.36 1216.36 1200.29 1208.42 324471
20070524 1224.69 1224.69 1196.27 1199.95 1161727
20070525 1196.22 1209.99 1183.54 1205.04 1338098
20070528 1224.69 1224.69 1198.77 1200.68 659557
20070529 1200.09 1209.99 1195.29 1206.22 757133
20070530 1224.69 1224.69 1185.69 1191.03 663435
20070531 1204.11 1204.11 1175.70 1183.88 1320849
20070604 1203.13 1224.69 1177.66 1183.63 472876
20070605 1193.14 1193.14 1175.70 1183.59 446951
20070606 1190.39 1192.35 1154.34 1176.04 977802
20070607 1175.70 1189.81 1141.70 1182.56 512580
20070608 1182.07 1205.58 1165.90 1195.39 1535802
20070611 1211.51 1214.30 1193.38 1196.62 675684
20070612 1185.50 1205.09 1175.70 1192.70 357745
20070613 1194.31 1195.29 1169.13 1178.88 451238
20070614 1185.50 1195.29 1176.97 1180.16 1065579
20070615 1195.29 1195.29 1156.10 1160.41 1271449
20070618 1168.84 1170.80 1136.51 1139.06 733453
20070619 1141.51 1141.90 1120.15 1136.51 891861
20070620 1137.49 1149.25 1117.89 1123.77 1026998
20070621 1121.81 1127.49 1107.12 1122.40 776628
20070622 1121.81 1131.61 1111.52 1116.86 683134
20070625 1116.86 1126.71 1096.09 1102.95 715388
20070626 1108.10 1116.91 1095.21 1099.03 722736
20070627 1107.02 1115.64 1101.24 1110.20 754377
20070628 1120.78 1120.78 1102.22 1113.83 1108039
20070629 1117.89 1132.59 1116.96 1126.07 766625
20070702 1129.65 1129.65 1108.10 1111.48 376831
20070703 1126.71 1126.71 1101.24 1104.76 466752
20070704 1105.16 1116.91 1093.40 1095.02 616281
20070705 1105.35 1105.35 1078.51 1089.14 811228
20070706 1092.42 1141.31 1077.82 1135.19 1940702
20070709 1144.74 1158.45 1141.41 1152.92 1367596
20070710 1161.00 1175.70 1144.35 1159.19 1911919
20070711 1158.06 1161.00 1077.72 1125.63 1546825
20070712 1131.61 1145.33 1111.04 1139.01 1470683
20070713 1211.07 1235.95 1107.36 1112.99 1475991
20070716 1112.01 1114.95 1091.44 1105.45 1018118
20070717 1151.99 1151.99 1126.71 1132.34 1572954
20070718 1133.57 1146.31 1124.11 1143.02 1115286
20070719 1143.37 1161.00 1141.90 1158.26 1039859
20070720 1164.92 1165.85 1143.76 1152.09 955551
20070723 1146.11 1170.80 1138.57 1166.83 1203472
20070724 1165.80 1167.86 1143.37 1148.17 797858
20070725 1144.35 1147.29 1121.81 1124.95 681297
20070726 1131.61 1185.50 1121.91 1165.02 1531719
20070727 1136.51 1151.20 1103.20 1129.65 817353
20070730 1126.71 1146.31 1107.36 1113.44 468385
20070731 1127.69 1138.47 1107.12 1132.88 821231
20070801 1116.91 1121.81 1087.81 1092.57 1123554
20070802 1097.32 1101.73 1067.93 1072.97 487880
20070803 1091.44 1091.44 1061.17 1074.69 508702
20070806 1067.93 1095.36 1052.25 1077.18 698444
20070807 1090.56 1095.16 1071.94 1086.84 761726
20070808 1126.71 1145.33 1095.36 1129.26 1034653
20070809 1136.51 1164.77 1112.21 1122.50 1294822
20070810 1092.42 1130.14 1058.52 1121.32 1605106
20070813 1126.71 1126.71 1102.36 1112.26 307528
20070814 1112.01 1116.91 1097.32 1109.22 311917
20070816 1077.72 1096.93 1063.03 1064.59 1700130
20070817 1065.97 1070.87 1018.15 1035.59 1760860
20070820 1061.56 1077.14 1029.81 1031.77 1119369
20070821 1054.70 1054.70 984.16 993.47 1113347
20070822 999.34 1011.79 975.83 1003.26 976373
20070823 1011.10 1026.78 983.67 992.04 794490
20070824 994.44 1005.71 979.26 996.21 491657
20070827 1004.19 1017.76 999.39 1004.24 680481
20070828 1015.02 1017.96 990.53 1005.71 577495
20070829 999.34 1018.74 980.73 1011.10 815617
20070830 1020.90 1037.55 1004.24 1029.76 1786887
20070831 1030.70 1048.04 1025.80 1035.59 606584
20070903 1048.33 1053.23 1032.07 1038.53 636898
20070904 1043.43 1065.67 1039.51 1040.49 556878
20070905 1045.39 1061.02 1043.53 1050.54 897373
20070906 1043.43 1059.11 1039.51 1051.27 477571
20070907 1055.19 1062.54 1048.33 1056.66 431539
20070910 1054.45 1054.45 1022.86 1027.56 561573
20070911 1072.29 1072.29 999.34 1004.24 864099
20070912 1009.14 1016.73 992.98 995.62 598113
20070913 1004.14 1014.04 989.94 1009.14 549325
20070914 1028.74 1028.74 997.48 1001.30 484818
20070917 1004.24 1010.90 975.54 977.64 1297782
20070918 976.81 987.29 972.89 982.39 1261242
20070919 1004.24 1012.77 996.60 1006.20 1184590
20070920 999.34 1001.40 977.01 981.86 600868
20070921 981.76 1006.20 958.19 999.25 2023070
20070924 999.34 1009.48 979.94 986.17 947896
20070925 989.55 993.47 976.03 982.69 1378007
20070926 989.55 1027.56 984.65 1025.89 2128301
20070927 1028.74 1045.88 1025.80 1040.98 2194951
20070928 1004.24 1058.13 1004.24 1032.75 1594593
20071001 1039.51 1039.51 1002.28 1016.98 555347
20071003 1028.74 1072.82 1028.64 1061.07 1307172
20071004 1063.03 1063.03 1032.66 1054.21 1112428
20071005 1057.44 1057.44 1035.89 1049.31 445012
20071008 1059.16 1076.55 1040.69 1053.28 679256
20071009 1058.13 1082.43 1053.52 1063.03 946059
20071010 1082.33 1107.36 1076.16 1107.12 1016383
20071011 1112.01 1112.41 1038.53 1050.09 1428428
20071012 1030.70 1053.23 1009.44 1053.23 1253587
20071015 1048.33 1069.54 1038.29 1053.23 1753409
20071016 1077.72 1092.42 1039.51 1047.35 1801585
20071017 1038.53 1092.42 979.75 1072.53 1766882
20071018 1112.01 1126.61 1055.48 1102.32 3481811
20071019 1124.60 1126.71 1060.48 1085.56 2065326
20071022 1094.38 1094.38 1043.53 1049.46 979027
20071023 1046.37 1077.72 1037.55 1038.53 1495792
20071024 1077.72 1077.72 1022.17 1024.87 1046391
20071025 1037.55 1038.53 1017.13 1025.80 1256751
20071026 1028.74 1062.05 1021.09 1048.82 755296
20071029 1066.95 1067.93 1039.91 1046.37 902272
20071030 1050.29 1053.23 1019.23 1028.74 802655
20071031 1025.80 1042.16 996.40 1019.92 12048090
20071101 1033.63 1033.63 998.85 999.34 1408116
20071102 989.55 1009.14 982.69 999.34 891657
20071105 1000.32 1009.92 984.89 992.49 478796
20071106 994.44 999.15 979.75 984.65 561062
20071107 984.75 988.71 966.13 975.44 894107
20071108 970.05 979.55 960.15 976.76 685584
20071109 994.44 994.44 963.19 964.17 86451
20071112 965.30 965.30 940.56 942.52 1347489
20071113 944.33 953.00 907.88 925.96 1198675
20071114 940.56 1023.94 940.56 962.65 915541
20071115 970.93 977.69 950.36 957.26 585660
20071116 960.15 977.79 947.56 964.07 935648
20071119 940.66 987.00 940.66 971.91 768054
20071120 971.91 971.91 937.82 940.66 1071397
20071121 942.52 960.94 916.65 919.00 871040
20071122 950.06 952.32 916.07 945.36 661292
20071123 950.36 950.36 929.68 935.66 593009
20071126 960.15 973.87 950.36 964.37 575352
20071127 969.95 978.77 950.45 974.85 383874
20071128 961.13 983.67 950.36 955.25 774995
20071129 979.75 981.41 931.74 952.32 1283390
20071130 946.49 998.02 946.49 985.82 1362186
20071203 995.42 1044.41 989.94 1027.76 1662671
20071204 1028.64 1028.74 1004.29 1008.06 455117
20071205 1009.14 1023.84 999.83 1021.88 527993
20071206 1018.94 1030.40 1010.32 1017.57 1062313
20071207 1018.94 1050.34 1005.47 1048.33 1226233
20071210 1048.43 1052.25 1009.14 1014.04 985967
20071211 1027.76 1027.76 1004.49 1020.41 741823
20071212 1007.38 1038.53 1005.32 1027.76 948815
20071213 1028.74 1042.26 1004.54 1009.14 1186835
20071214 994.74 1033.63 994.74 1014.24 694158
20071217 1050.68 1050.68 984.65 991.90 817353
20071218 989.55 1018.94 982.98 984.55 981272
20071219 991.51 1007.97 987.59 1002.28 681501
20071220 1008.65 1032.61 1002.28 1032.61 774689
20071224 1058.13 1097.32 1028.74 1096.44 1187958
20071226 1092.42 1097.02 1064.15 1076.94 741415
20071227 1082.72 1097.32 1064.55 1089.48 1022813
20071228 1077.72 1077.72 1038.53 1058.18 560450
20071231 1061.07 1073.85 1030.70 1037.55 550141
20080101 1055.19 1055.19 1030.70 1031.68 236795
20080102 1038.53 1039.51 1010.61 1028.74 731004
20080103 1009.24 1023.84 984.99 996.06 1318706
20080104 990.57 1002.18 982.00 983.86 591682
20080107 979.75 988.37 952.81 956.72 930647
20080108 960.15 971.91 949.67 968.97 818475
20080109 974.65 985.63 969.85 975.83 625160
20080110 977.79 989.06 942.52 961.13 852770
20080111 896.81 983.67 896.81 969.95 548304
20080114 979.55 979.55 936.25 941.39 1061191
20080115 945.46 948.40 915.09 919.00 748968
20080116 920.96 947.12 906.27 924.29 799083
20080117 946.24 946.44 900.39 902.35 1608066
20080118 910.68 920.96 878.93 885.69 1104671
20080121 885.69 886.38 788.94 818.09 1235011
20080122 798.20 969.95 710.32 784.04 1627152
20080123 841.60 871.98 788.70 834.75 1367392
20080124 852.38 870.02 809.03 824.95 513703
20080125 835.73 879.52 832.88 873.94 572290
20080128 852.38 852.38 808.29 842.53 634244
20080129 838.66 866.69 837.69 852.38 831438
20080130 864.14 873.94 842.58 846.50 773872
20080131 852.38 871.98 818.43 867.08 1522533
20080201 867.08 922.04 855.61 911.17 1063844
20080204 925.86 968.97 919.98 949.38 951877
20080205 940.56 955.25 916.70 941.54 439603
20080206 911.17 911.17 876.39 889.42 1022609
20080207 887.75 887.75 853.41 863.16 656903
20080208 866.10 906.27 862.18 891.57 657516
20080211 880.21 913.13 842.68 881.77 816740
20080212 886.67 906.27 842.58 850.42 1316970
20080213 857.28 878.83 834.06 860.91 557592
20080214 867.08 881.77 843.56 849.25 573208
20080215 842.58 869.09 842.58 854.73 564635
20080218 855.03 857.28 832.79 835.24 439603
20080219 838.66 866.10 837.69 862.18 496862
20080220 862.08 876.53 855.57 866.59 780915
20080221 879.81 912.15 864.14 907.25 908907
20080222 901.37 902.25 867.08 878.83 612708
20080225 909.21 910.19 872.22 876.88 830621
20080226 905.29 905.29 876.88 876.88 1275633
20080227 889.61 896.32 856.35 860.42 603216
20080228 867.08 871.98 854.34 864.14 1423528
20080229 862.18 873.64 846.01 850.42 871754
20080303 848.46 851.11 822.99 822.99 801532
20080304 840.62 852.38 829.95 843.66 768156
20080305 827.89 864.92 827.89 855.32 563716
20080307 845.13 848.56 825.19 827.89 509518
20080310 829.01 836.71 813.19 813.34 636388
20080311 822.99 822.99 803.39 807.31 1031693
20080312 822.01 832.79 793.84 808.49 480838
20080313 798.50 798.50 745.59 749.51 869713
20080314 764.20 796.44 734.81 793.60 565451
20080318 774.00 812.02 754.41 800.45 917582
20080319 811.23 822.99 789.24 792.62 1112939
20080325 822.99 881.63 818.09 862.18 747335
20080326 920.96 920.96 834.30 865.95 554122
20080327 854.34 858.26 824.07 833.86 1569484
20080328 835.73 856.99 834.75 851.40 927177
20080331 853.41 853.41 780.86 782.82 1033837
20080401 803.39 835.63 793.60 822.99 532381
20080402 832.79 851.40 832.05 834.75 364583
20080403 832.79 873.94 832.79 866.10 838685
20080404 868.06 871.88 842.63 859.24 515642
20080407 876.88 901.47 860.42 887.41 933709
20080408 886.67 888.63 857.28 870.02 1034755
20080409 862.18 873.94 851.40 862.08 378260
20080410 862.18 901.03 859.24 885.69 746518
20080411 884.76 906.27 875.16 891.57 558613
20080415 903.33 965.05 862.57 963.09 1455373
20080416 965.05 981.71 942.52 959.17 1642870
20080417 979.45 989.55 959.71 974.02 1020466
20080421 988.57 1014.04 966.62 974.85 867365
20080422 965.00 965.00 864.14 866.10 3517433
20080423 869.04 887.36 862.23 873.94 1614190
20080424 885.69 886.57 846.50 873.45 3901511
20080425 893.53 893.53 867.08 872.96 1742386
20080428 792.62 877.85 705.42 864.38 1683595
20080429 864.19 911.17 852.53 891.57 4136163
20080430 897.55 916.80 888.14 901.52 2420927
20080502 906.27 942.52 905.29 925.18 1351979
20080505 925.86 930.27 902.50 907.54 922073
20080506 891.57 930.76 854.93 930.76 1016179
20080507 930.76 960.06 930.76 946.44 3211334
20080508 945.36 945.46 899.41 924.88 2767445
20080509 939.58 939.58 891.57 891.77 1146212
20080512 898.43 915.92 891.87 907.54 994745
20080513 911.17 922.34 871.00 878.15 1138762
20080514 886.67 959.12 873.10 948.40 2391634
20080515 953.30 981.71 940.66 965.93 1831490
20080516 973.87 973.87 948.89 958.19 979435
20080520 955.25 969.95 928.07 938.60 1262263
20080521 909.21 948.40 896.47 948.30 801226
20080522 937.13 965.54 931.74 938.70 1389438
20080523 955.16 959.86 907.35 916.21 1378211
20080526 901.37 943.40 897.45 940.07 1392500
20080527 960.15 973.87 926.84 950.16 1449862
20080528 950.45 994.69 950.45 985.73 1395562
20080529 988.57 1007.52 964.07 977.79 2107377
20080530 970.93 1027.76 958.19 1012.08 3951320
20080602 994.44 1035.99 945.46 947.42 1800054
20080603 940.56 969.95 919.15 956.23 1250321
20080604 969.76 969.76 927.19 942.71 966472
20080605 944.58 976.61 944.48 950.36 1506815
20080606 969.95 978.43 938.40 948.89 1055781
20080610 891.57 900.39 849.44 862.18 1570607
20080611 871.98 891.57 862.18 872.96 1049555
20080612 875.90 884.13 839.64 870.02 628733
20080613 862.18 903.23 862.18 886.67 1717890
20080616 900.39 909.21 884.96 891.91 1669204
20080617 886.67 908.23 886.67 902.25 894311
20080618 902.15 902.35 872.96 881.77 1641033
20080619 862.42 879.81 862.18 868.01 839195
20080620 881.68 881.68 824.51 847.97 2081554
20080623 846.36 861.64 825.93 841.65 911458
20080624 832.79 850.13 806.73 830.83 2369689
20080625 822.99 867.08 814.47 862.18 1509061
20080626 866.10 879.81 842.98 876.78 1793317
20080627 863.50 863.50 833.91 842.09 1597553
20080630 853.36 860.22 832.79 844.05 831336
20080701 847.48 854.34 818.14 819.76 1291045
20080702 832.79 870.02 822.99 860.22 2077267
20080703 863.16 863.16 803.93 838.66 1064661
20080704 852.28 852.43 818.58 822.99 1005156
20080707 827.89 846.50 815.15 832.79 457770
20080708 813.34 827.89 801.43 822.99 1007299
20080709 832.79 871.93 832.79 860.42 913091
20080710 852.38 871.00 835.09 853.51 894107
20080711 898.43 923.90 769.49 784.58 1409443
20080714 783.80 783.80 745.59 752.94 1163462
20080715 752.30 770.52 722.22 726.88 1150703
20080716 739.37 757.98 701.40 713.26 1464559
20080717 720.12 770.96 715.27 766.16 2641086
20080718 764.20 785.76 733.83 777.43 2127893
20080721 782.82 798.50 767.14 797.56 914010
20080722 799.47 826.86 789.73 818.09 1082114
20080723 813.19 852.38 802.32 847.29 1523656
20080724 856.79 856.79 776.30 789.09 2996177
20080725 783.02 832.30 766.16 787.72 2256293
20080728 783.80 800.41 769.10 791.64 502476
20080729 790.36 797.32 775.96 788.80 630774
20080730 828.87 828.87 783.80 824.95 1127840
20080731 822.99 824.95 804.86 813.09 1325646
20080801 808.29 839.60 794.82 818.09 1023630
20080804 798.50 822.99 794.58 798.54 1336771
20080805 798.89 818.09 788.94 816.72 1216639
20080806 822.89 852.33 819.46 837.69 1278287
20080807 841.60 852.28 827.89 827.89 783875
20080808 827.84 839.64 816.52 825.93 532381
20080811 834.75 840.43 807.80 813.53 868794
20080812 818.09 826.61 798.50 801.73 847973
20080813 783.80 820.74 783.80 816.13 943507
20080814 812.21 827.54 794.58 813.19 954633
20080818 822.99 835.14 818.09 821.18 499210
20080819 827.40 833.77 818.19 823.97 498393
20080820 825.63 831.81 818.09 825.44 287625
20080821 819.07 824.95 798.69 801.43 504313
20080822 802.41 808.05 787.23 800.45 674969
20080825 807.31 818.09 799.47 799.47 240368
20080826 793.55 820.00 793.55 817.21 562593
20080827 803.49 819.07 796.63 802.46 543915
20080828 803.39 807.56 766.80 774.98 1679104
20080829 783.80 803.34 783.80 795.07 509927
20080901 798.50 803.39 790.66 797.52 389692
20080902 798.45 835.73 798.45 833.28 675581
20080904 827.89 837.49 815.49 828.38 628120
20080905 832.79 832.79 808.29 821.52 623936
20080908 842.58 856.69 824.95 839.01 1319318
20080909 837.69 854.05 822.99 846.99 718348
20080910 843.71 852.58 830.92 831.81 781629
20080911 833.67 850.42 812.21 820.05 487064
20080912 847.48 847.48 784.73 789.68 911867
20080915 764.20 782.82 729.91 745.20 2181886
20080916 734.32 735.79 710.32 731.73 1294210
20080917 732.85 749.16 713.26 713.31 1071908
20080918 713.26 733.83 657.41 713.75 1622049
20080919 763.91 763.91 715.31 759.01 2435319
20080922 850.42 850.42 737.75 750.49 1141313
20080923 700.86 752.15 700.86 705.42 756827
20080924 709.88 732.85 676.32 708.11 1883238
20080925 698.66 705.27 657.46 676.03 3858745
20080926 685.82 685.82 652.71 656.43 1076092
20080929 665.05 665.05 599.61 604.50 1423426
20080930 580.01 663.00 578.05 643.69 2141161
20081001 656.04 671.03 632.28 657.41 1535496
20081003 651.48 651.48 629.34 648.50 1064661
20081006 638.06 638.06 587.85 622.14 1501099
20081007 618.37 651.53 554.54 565.32 2267010
20081008 543.76 551.55 497.71 541.80 2118196
20081010 529.06 538.86 470.67 512.56 3506512
20081013 517.26 590.69 514.17 574.33 3538152
20081014 586.87 606.86 569.58 575.46 1894466
20081015 573.15 576.73 524.46 528.08 1354531
20081016 514.37 517.99 458.42 483.02 2049403
20081017 489.87 518.29 435.99 436.77 2486148
20081020 486.59 494.77 446.03 489.87 3167343
20081021 527.50 556.40 483.36 548.66 3012201
20081022 543.76 543.76 500.75 533.77 1536210
20081023 514.03 576.09 491.10 521.23 2679463
20081024 493.50 525.54 431.09 484.98 2163718
20081027 471.26 507.51 406.94 491.64 2289465
20081028 500.75 538.76 499.67 535.92 169839
20081029 550.62 563.36 519.51 531.71 2795411
20081031 557.48 582.95 519.02 526.13 2647516
20081103 548.61 571.19 516.38 543.81 1921922
20081104 584.52 584.52 480.08 493.30 2404290
20081105 504.57 537.78 489.87 494.72 2355910
20081106 517.80 517.80 472.34 489.73 2006025
20081107 489.87 524.17 475.91 519.17 1499772
20081110 538.76 541.31 504.62 537.88 1045881
20081111 531.02 536.66 509.47 511.72 1658180
20081112 518.14 543.22 504.62 519.27 1975507
20081114 533.96 537.39 512.90 524.17 1688494
20081117 518.29 526.13 495.26 506.53 2064509
20081118 509.47 509.47 470.28 470.52 2489108
20081119 480.08 485.96 462.15 471.55 2085943
20081120 470.28 470.28 450.68 463.42 1280022
20081121 460.19 506.53 450.68 493.79 1746775
20081124 493.79 520.88 480.32 506.87 2135854
20081125 508.59 529.02 489.92 492.81 1473337
20081126 493.06 519.27 487.08 513.88 1565504
20081128 507.51 556.50 507.51 550.62 3097223
20081201 548.07 581.73 545.08 555.66 3051395
20081202 558.46 558.46 512.46 525.15 1699109
20081203 525.49 540.53 511.04 517.31 2551063
20081204 524.17 542.49 493.16 538.86 2106765
20081205 527.50 534.26 507.75 509.47 1813016
20081208 524.17 535.19 502.02 514.56 1944682
20081210 538.67 545.52 518.78 526.13 2063795
20081211 538.57 538.57 491.83 497.61 1862723
20081212 499.62 499.62 465.63 473.22 1816997
20081215 491.83 491.83 457.79 459.80 1530393
20081216 460.48 475.08 455.58 472.92 1492117
20081217 475.52 482.04 462.44 465.38 1652465
20081218 465.28 503.69 462.44 497.71 1460477
20081219 492.81 523.19 484.09 502.61 1261446
20081222 508.98 508.98 493.21 501.63 1047922
20081223 485.17 501.24 482.28 489.87 910131
20081224 486.64 494.53 462.69 470.62 2334374
20081226 455.78 484.98 455.78 465.38 804900
20081229 466.36 469.79 450.68 466.36 1244095
20081230 475.18 483.51 460.48 469.30 898802
20081231 482.33 482.33 462.69 467.19 649044
20090101 470.28 488.75 467.49 486.84 621690
20090102 486.98 498.40 484.14 487.91 1371678
20090105 491.83 512.41 487.91 509.47 1232357
20090106 504.57 511.43 488.16 491.64 1510285
20090107 508.49 509.27 455.19 494.77 2299978
20090109 489.78 538.67 475.18 526.13 3628380
20090112 501.29 519.27 494.87 496.83 1938048
20090113 489.48 526.13 478.31 517.31 3408936
20090114 517.31 546.31 517.31 522.21 1520492
20090115 509.47 512.41 488.26 499.67 1829857
20090116 498.40 508.49 476.65 492.57 2498090
20090119 507.41 507.41 477.43 489.78 1752490
20090120 484.68 497.61 480.08 485.47 1182650
20090121 481.06 490.85 475.18 478.22 936363
20090122 484.98 493.84 473.37 485.86 1237052
20090123 480.17 488.80 473.51 477.14 773464
20090127 481.06 504.57 481.06 488.16 1337996
20090128 465.58 499.67 465.58 496.59 1222048
20090129 501.68 507.51 486.05 503.59 2555962
20090130 494.77 504.57 488.21 499.67 2221794
20090202 498.50 498.50 477.28 481.35 825314
20090203 483.02 499.48 483.02 489.29 971780
20090204 492.81 502.51 483.02 488.21 633938
20090205 489.87 492.42 468.56 471.85 1107733
20090206 480.08 497.61 477.14 493.84 1745346
20090209 489.87 513.05 486.59 510.06 1172546
20090210 506.53 517.31 500.65 515.84 1732689
20090211 507.51 512.41 501.63 504.57 1148866
20090212 501.63 505.26 493.89 501.34 725696
20090213 499.67 509.47 496.73 502.12 831132
20090216 497.32 504.52 487.91 488.89 638327
20090217 485.96 489.68 470.28 476.65 752744
20090218 471.60 480.96 467.34 471.01 670886
20090219 472.24 482.82 469.30 479.98 887166
20090220 476.65 477.63 454.90 466.65 1217455
20090224 460.48 466.07 451.17 457.74 1147029
20090225 460.48 474.98 460.48 473.22 1407912
20090226 471.26 480.66 467.34 476.16 2247515
20090227 472.24 479.10 446.03 474.25 1722381
20090302 464.50 472.24 445.59 446.47 1017812
20090303 442.85 456.56 430.45 436.97 908600
20090304 438.93 455.04 437.16 453.04 831336
20090305 455.53 461.36 448.72 453.62 1093240
20090306 450.68 475.03 448.38 470.28 1481400
20090309 461.56 470.28 449.70 451.76 1157134
20090312 452.30 475.18 452.30 462.00 2198829
20090313 463.76 499.67 463.76 496.98 2602606
20090316 499.67 512.21 492.23 506.53 1192347
20090317 504.57 507.51 483.07 484.98 1772393
20090318 489.87 504.08 489.87 491.83 1636542
20090319 495.26 507.51 491.44 505.55 1883748
20090320 518.19 518.19 495.26 499.97 1056189
20090323 513.88 518.87 500.65 509.27 1170504
20090324 511.62 521.72 501.83 505.40 1704825
20090325 493.45 519.17 493.45 515.45 977700
20090326 502.27 566.25 502.27 538.86 3886201
20090327 525.78 573.15 525.78 562.82 1806382
20090330 522.94 558.46 507.51 514.42 1313602
20090331 514.37 532.89 514.37 524.17 1219088
20090401 525.15 542.58 509.96 532.98 1715848
20090402 534.60 575.11 534.60 561.40 2169842
20090406 572.96 581.97 564.04 571.19 1381579
20090408 573.25 601.27 549.64 587.95 2600973
20090409 599.61 607.35 582.22 593.73 1680635
20090413 592.26 596.67 563.55 580.01 1051494
20090415 540.38 570.02 538.91 568.25 2492272
20090416 568.25 577.07 555.71 559.44 2263029
20090417 565.12 587.36 553.66 560.37 1700436
20090420 541.56 570.02 541.56 548.51 1360043
20090421 567.86 576.58 533.96 534.84 2931568
20090422 548.66 553.17 526.27 534.55 1680227
20090423 538.37 561.25 534.16 558.65 1881503
20090424 548.61 575.11 548.61 572.91 1372087
20090427 572.03 596.47 560.91 590.89 2077267
20090428 586.97 595.54 564.68 587.36 2140447
20090429 589.81 616.26 589.81 609.50 2687220
20090504 618.22 685.43 617.39 644.67 2843280
20090505 655.45 661.28 623.22 635.91 2251088
20090506 625.32 636.54 602.55 620.33 13401906
20090507 623.12 631.94 606.76 615.33 1974690
20090508 615.28 629.00 605.97 617.44 2296916
20090511 625.57 626.70 596.67 598.63 1351979
20090512 597.65 632.72 597.65 628.90 2420825
20090513 629.00 631.84 602.55 612.34 1869051
20090514 605.48 614.30 593.04 607.49 2409496
20090515 611.36 641.59 611.36 635.86 2792145
20090518 751.08 775.57 680.93 728.79 18678
20090519 734.81 734.81 642.32 653.49 3321056
20090520 656.43 687.73 649.57 667.01 2170863
20090521 656.43 671.13 630.96 635.86 1137843
20090522 617.24 631.94 617.24 621.06 1495588
20090525 623.12 630.96 610.04 619.30 1447718
20090526 622.09 626.70 607.93 608.57 1546009
20090527 618.03 638.80 618.03 631.94 2353359
20090528 610.78 660.25 610.78 641.05 4303043
20090529 655.21 695.62 639.43 683.23 3539479
20090601 659.71 695.47 659.71 688.22 2017252
20090602 685.82 695.62 676.03 678.33 1050780
20090603 676.03 690.48 669.27 684.35 998930
20090604 673.09 694.64 672.45 693.71 1791378
20090605 694.64 713.94 682.25 702.48 3373314
20090608 710.02 734.57 705.42 721.10 2364790
20090609 716.29 778.90 716.29 764.20 2472675
20090610 769.10 788.70 751.71 769.10 2394390
20090611 772.04 776.40 754.41 759.80 990866
20090612 769.10 778.70 745.78 752.10 1622457
20090615 749.21 769.10 739.71 762.24 1682983
20090616 375.54 385.53 363.68 384.01 2216895
20090617 384.06 387.00 367.41 371.47 1909367
20090618 370.35 385.04 364.52 369.37 2425622
20090619 369.37 384.06 367.41 368.34 3943665
20090622 376.62 379.95 360.55 361.53 2095537
20090623 352.71 370.10 350.75 358.29 2620876
20090624 365.40 380.63 352.91 374.26 3727385
20090625 374.26 384.06 362.80 373.28 4947494
20090626 374.75 396.21 368.92 387.78 3112839
20090629 391.75 393.86 375.59 377.20 2421642
20090630 379.65 389.94 375.39 382.59 3023122
20090701 379.26 387.00 374.70 385.48 1880380
20090702 382.10 387.29 373.48 381.12 1896099
20090703 377.20 384.45 377.20 383.03 1490076
20090706 388.96 390.38 370.69 374.41 2290792
20090707 376.22 385.29 372.30 379.70 1941518
20090708 380.83 381.02 360.79 372.30 3416489
20090709 374.36 383.18 363.49 380.14 2023376
20090710 383.08 393.32 382.10 387.00 3811488
20090713 382.10 392.88 380.39 390.09 2612813
20090714 396.80 402.77 392.29 400.47 2278135
20090715 402.58 418.65 401.70 414.73 2281197
20090716 419.33 425.99 404.83 414.43 3876913
20090717 412.87 436.72 412.47 424.53 4641395
20090720 435.99 504.47 435.99 490.46 17626664
20090721 492.81 502.76 464.45 465.33 6637315
20090722 473.90 475.18 443.14 456.32 5447622
20090723 461.46 473.12 460.48 466.21 3910493
20090724 480.08 480.08 466.36 474.74 4036341
20090727 472.24 479.05 467.44 469.30 2374180
20090728 474.54 475.13 461.76 471.75 3232870
20090729 470.28 494.48 465.38 489.38 5650429
20090730 495.02 533.96 480.32 522.99 7998174
20090731 528.08 529.06 510.84 514.07 2875636
20090803 519.27 524.02 510.55 523.28 1796583
20090804 509.96 530.24 509.96 519.76 2797248
20090805 518.78 526.08 497.27 519.27 3278392
20090806 518.29 523.58 503.79 506.53 2132486
20090807 506.14 511.38 495.85 498.25 2323351
20090810 504.72 540.58 503.59 525.15 5421697
20090811 526.61 546.70 523.28 532.15 4513096
20090812 524.17 525.15 500.65 508.98 5780258
20090813 523.58 523.58 509.08 516.33 5120599
20090814 519.27 519.27 507.51 511.48 2629144
20090817 506.33 507.02 495.02 501.14 3043025
20090824 505.50 515.20 503.15 510.45 2147081
20090825 507.51 520.25 503.69 515.74 2821744
20090826 516.03 543.76 515.89 538.37 4517792
20090827 538.86 554.54 530.04 538.57 5221135
20090828 534.70 538.86 520.34 529.46 2328659
20090831 520.25 522.99 510.74 520.00 3659204
20090901 524.17 525.49 508.59 515.94 5032924
20090902 510.45 531.91 510.45 525.73 4165048
20090903 528.97 533.38 519.71 522.21 3978878
20090904 529.06 532.98 516.52 521.13 3196432
20090907 524.95 542.34 522.79 540.33 3024041
20090908 540.72 558.95 538.52 540.82 5048234
20090909 544.74 553.36 532.15 549.10 3843843
20090910 552.58 557.48 540.87 543.76 2500029
20090911 549.64 557.48 544.25 548.37 4659461
20090914 522.84 552.48 522.84 550.62 1633480
20090915 552.58 564.04 550.62 559.93 2198523
20090916 567.27 568.21 553.75 558.80 2968312
20090917 563.36 576.09 561.40 569.23 2696202
20090918 573.15 578.05 567.27 573.15 2003167
20090922 578.00 593.73 570.46 588.44 1920493
20090923 595.69 599.26 575.36 576.44 2307939
20090924 576.09 596.96 570.21 585.20 3471911
20090925 543.76 585.89 543.76 574.52 1565810
20090929 582.90 602.01 579.03 597.70 3646854
20090930 602.50 610.19 599.80 607.25 2231899
20091001 605.48 636.74 602.59 614.45 2902173
20091005 606.17 626.06 598.63 604.95 3194391
20091006 612.29 615.67 592.75 596.76 3800975
20091007 606.37 606.37 576.73 580.01 5142033
20091008 582.95 586.62 556.99 559.49 5186024
20091009 563.40 578.44 545.38 551.11 5119885
20091012 555.52 572.42 552.14 569.23 2637411
20091014 573.10 585.89 568.94 582.95 2030827
20091015 581.97 585.79 563.36 570.90 2159840
20091016 554.54 592.16 554.54 589.42 3669206
20091020 601.57 613.13 599.66 608.42 4001230
20091021 607.44 626.45 605.48 621.16 2925036
20091022 619.20 630.91 602.89 614.60 2190766
20091023 617.34 632.82 616.85 627.09 3824654
20091026 629.98 644.33 622.14 630.96 2077880
20091027 644.58 644.58 621.70 629.29 2011128
20091028 629.39 635.76 622.14 631.01 1828122
20091029 623.12 632.43 618.42 620.43 2491762
20091030 629.00 635.61 607.44 618.42 1467723
20091103 623.12 623.12 588.83 591.77 1412709
20091104 598.72 615.28 597.65 612.83 2324882
20091105 617.24 617.24 593.34 611.36 1393827
20091106 607.44 622.09 601.22 612.34 2132894
20091109 612.34 615.28 602.55 609.45 1751470
20091110 613.32 616.26 607.44 611.36 2352848
20091111 614.35 633.90 605.97 631.94 2066550
20091112 631.94 648.10 630.52 641.74 2412660
20091113 641.69 661.23 634.44 656.19 2346418
20091116 656.43 663.29 646.63 652.46 1798318
20091117 654.47 678.87 645.95 675.05 2727332
20091118 677.01 691.41 669.66 671.72 2849098
20091119 675.93 678.38 655.94 665.94 1768107
20091120 664.27 681.91 656.53 680.97 1429244
20091123 680.93 685.82 672.11 680.24 1297986
20091124 689.74 689.74 668.19 683.86 1389030
20091125 684.89 697.24 677.99 688.52 1986836
20091126 690.67 693.03 671.13 671.37 2250067
20091127 662.85 672.50 641.74 655.45 1923453
20091130 660.35 678.92 660.35 675.05 1981529
20091201 689.16 689.16 666.47 673.09 1648280
20091202 680.88 680.88 663.34 671.62 1103242
20091203 673.82 681.81 665.49 676.91 1520084
20091204 667.21 686.80 667.21 682.05 2007352
20091207 683.86 691.60 680.93 681.42 1126616
20091208 685.68 686.66 676.27 683.86 2156676
20091209 683.86 696.50 679.16 691.85 2403065
20091210 690.72 695.62 687.73 690.72 846850
20091211 692.83 699.93 685.82 689.40 1371883
20091214 686.80 697.53 686.66 689.79 1535496
20091215 693.66 697.58 683.08 684.75 1065069
20091216 687.49 703.21 680.93 699.54 1819446
20091217 703.46 713.26 700.52 710.22 1930189
20091218 708.11 716.69 704.98 715.12 1426488
20091221 715.31 733.83 711.79 720.95 4759792
20091222 725.01 727.46 704.64 710.86 1627458
20091223 713.70 734.32 710.86 734.27 2281504
20091224 734.81 741.67 726.04 731.68 1560400
20091229 734.81 736.58 721.73 727.46 1151418
20091230 726.97 733.59 700.77 725.21 751213
20091231 731.14 739.71 728.74 733.64 1456190
20100104 739.51 743.53 733.88 737.02 1002094
20100105 739.71 744.17 731.43 733.54 1028019
20100106 736.62 736.97 718.16 722.07 1709112
20100107 720.61 724.43 696.60 697.43 3304317
20100108 701.50 703.95 682.39 682.39 3086506
20100111 689.74 705.52 686.22 703.46 2203831
20100112 717.18 738.73 712.28 732.85 4607100
20100113 729.91 780.27 729.57 772.83 5567857
20100114 782.28 782.28 753.77 764.69 5270536
20100115 779.88 783.41 756.61 778.95 4054611
20100118 783.80 812.21 776.94 784.39 3705542
20100119 785.95 785.95 762.88 765.48 2630675
20100203 765.48 765.48 765.48 765.48 0
20100211 723.01 732.80 720.12 727.46 1231438
20100215 734.81 734.81 723.59 731.14 998419
20100216 732.12 749.46 727.17 748.63 847360
20100217 749.41 752.40 737.31 741.82 1290229
20100218 744.61 751.42 740.20 742.21 926156
20100219 739.61 744.12 730.70 734.81 1130800
20100222 741.67 748.23 738.53 740.45 1093852
20100223 743.63 749.51 736.04 746.57 945651
20100224 740.69 755.09 736.87 749.12 2080125
20100225 754.21 754.21 745.83 752.69 1364023
20100226 751.57 762.78 731.04 744.80 1539068
20100302 746.57 753.43 739.71 748.97 2068490
20100303 753.43 758.33 748.67 753.57 1405769
20100304 752.45 754.41 741.67 748.04 1048024
20100305 749.51 751.42 744.76 746.57 656903
20100308 752.06 754.41 744.90 750.00 1538966
20100309 747.55 762.73 747.55 753.28 1764534
20100310 748.23 768.56 744.61 761.75 2341315
20100311 764.25 778.80 756.32 778.80 1640217
20100312 783.80 783.80 775.96 782.62 1281349
20100315 780.81 803.39 775.13 802.46 3089772
20100316 804.86 815.10 799.28 813.53 1576323
20100317 817.11 828.77 813.19 823.97 2130444
20100318 827.89 827.89 803.88 809.47 1900692
20100319 788.94 817.55 788.94 802.51 2407046
20100322 798.40 816.91 789.82 809.42 1689209
20100323 813.19 816.13 805.45 811.53 864916
20100325 807.41 819.85 801.43 813.93 2815722
20100326 813.19 819.07 805.65 806.63 1019547
20100329 807.31 812.51 792.18 796.54 1757185
20100330 792.22 799.57 781.01 784.04 1580507
20100331 783.80 790.90 761.56 763.71 3614703
20100401 770.43 793.40 766.26 791.64 2950451
20100405 800.45 800.45 783.06 786.74 1531924
20100406 792.52 792.52 776.11 779.88 1889362
20100407 774.00 792.62 765.33 782.04 1543457
20100408 779.88 791.15 774.00 779.00 2293650
20100409 785.76 791.54 772.29 775.23 1540191
20100412 774.98 783.80 774.10 782.92 1464559
20100413 783.80 807.12 771.31 804.08 4289264
20100415 805.35 817.99 802.46 804.37 2189745
20100416 802.41 811.23 795.41 798.10 1944785
20100419 793.60 808.29 784.53 798.50 3545603
20100420 808.29 815.79 771.06 773.02 6132593
20100421 778.90 782.82 764.45 768.61 3627155
20100422 773.12 777.58 765.18 768.22 2424602
20100423 772.09 775.96 761.75 764.20 2197502
20100426 770.08 774.98 764.40 769.15 1282166
20100427 770.03 773.90 765.23 770.92 1337690
20100428 764.20 768.07 749.51 755.04 1224906
20100429 759.40 759.55 740.30 749.51 2359177
20100430 749.51 757.15 747.11 747.94 1883238
20100503 745.83 755.78 738.83 752.35 1233173
20100504 759.16 759.16 741.47 745.59 1477930
20100505 734.81 752.45 725.16 751.08 2230776
20100506 752.40 755.29 743.83 752.45 1317073
20100507 741.67 747.16 720.12 726.97 2177599
20100510 744.61 825.93 729.91 755.39 1187958
20100511 759.31 763.22 738.63 739.12 689565
20100512 741.67 752.40 735.89 743.29 1398318
20100513 749.61 757.54 746.03 748.82 674357
20100514 750.49 761.26 739.71 747.40 1034347
20100517 759.26 759.26 719.23 730.79 1899467
20100518 730.89 730.89 711.59 720.16 1632562
20100519 715.22 718.16 701.79 707.92 2005208
20100520 714.24 717.47 701.65 715.41 1223783
20100521 695.62 711.20 671.37 702.82 1365146
20100524 710.32 715.22 698.27 703.46 1472521
20100525 693.66 699.54 677.55 684.94 1172342
20100526 693.66 729.72 689.84 716.20 1882830
20100527 720.12 734.76 712.47 728.74 3513044
20100528 734.62 738.24 720.61 737.26 1265223
20100531 733.34 737.65 723.05 728.44 1698191
20100601 728.00 736.72 719.82 726.29 1600819
20100602 722.86 744.12 721.39 741.67 1413220
20100603 744.61 753.43 730.01 746.52 859608
20100604 749.95 754.11 739.91 748.53 698240
20100607 734.71 742.45 721.10 738.68 885329
20100608 738.73 746.57 731.87 732.85 1144273
20100609 736.77 743.19 716.20 720.65 2484005
20100610 715.22 737.75 715.22 736.58 916562
20100611 746.37 747.84 735.79 744.12 1651954
20100614 747.89 771.16 742.65 769.00 1811893
20100615 745.12 765.85 745.12 751.87 1341840
20100616 765.26 768.07 755.61 764.18 1182412
20100617 765.16 772.85 752.07 762.21 776224
20100618 763.49 776.88 760.49 771.07 1130013
20100621 780.82 781.91 772.65 774.91 968452
20100622 773.04 774.52 761.52 765.36 745455
20100623 758.27 776.93 758.12 773.04 1502589
20100624 774.32 776.49 756.01 764.18 1917915
20100625 763.98 763.98 744.58 748.62 1034356
20100628 746.90 755.46 746.06 752.46 585418
20100629 753.35 753.35 737.59 743.50 1327522
20100630 743.50 748.32 729.96 740.54 1683850
20100701 738.58 738.58 714.69 725.97 1730155
20100702 723.61 734.64 719.72 732.67 1494465
20100705 737.39 737.49 725.87 728.24 1099448
20100706 725.28 750.29 724.64 748.77 1401753
20100707 749.80 755.71 737.54 753.74 1093050
20100708 760.24 767.13 757.93 766.15 1110618
20100709 768.12 772.06 759.01 763.19 932505
20100712 767.92 781.91 767.92 780.92 1383880
20100713 779.94 779.94 757.83 762.21 2815793
20100714 766.15 772.75 758.52 763.19 1438817
20100715 759.26 772.94 753.59 768.46 1927055
20100716 782.89 825.73 782.89 818.14 9715697
20100719 818.78 821.99 810.71 814.06 1537318
20100720 814.11 821.84 812.43 812.43 1189114
20100721 819.33 831.93 816.96 831.19 1494566
20100722 830.16 833.11 819.82 829.67 691940
20100723 837.05 837.05 822.38 826.22 961852
20100726 829.57 838.63 827.60 836.07 1404596
20100727 841.98 846.70 833.31 834.29 1069593
20100728 838.04 844.88 834.10 840.01 2213315
20100729 843.95 843.95 838.03 838.53 2700790
20100730 838.03 839.02 824.21 824.21 650098
20100802 832.11 837.49 826.19 826.38 1432303
20100803 830.14 833.59 817.85 820.26 649085
20100804 825.20 860.74 825.05 858.66 2828439
20100805 860.74 871.00 854.47 867.20 1475461
20100806 868.63 872.09 849.53 856.44 1234751
20100809 850.03 872.28 835.17 868.63 2157775
20100810 873.57 873.57 850.27 853.83 782610
20100811 850.86 861.72 843.76 847.26 2036407
20100812 845.83 845.83 835.27 841.49 1153907
20100813 845.93 851.75 827.17 843.81 1311847
20100816 845.93 851.41 837.83 842.97 668131
20100817 839.12 849.88 833.10 839.02 877840
20100818 841.98 864.49 839.02 862.91 1463304
20100819 862.71 869.52 856.10 859.16 1088259
20100820 857.77 868.53 851.85 854.37 884527
20100823 848.89 864.14 845.98 857.77 531770
20100824 858.76 870.51 853.83 857.97 1342544
20100825 860.74 870.11 855.11 860.24 1205473
20100826 862.71 867.64 849.14 863.01 2129713
20100827 860.83 861.72 840.01 841.98 646552
20100830 851.65 851.65 829.25 834.08 789398
20100831 829.15 836.75 819.48 832.80 1239918
20100901 831.12 849.88 829.15 845.93 1390665
20100902 856.29 856.29 830.63 832.06 1397453
20100903 839.02 840.50 824.31 827.08 1407077
20100906 827.17 846.42 827.17 845.44 1158871
20100907 846.92 863.60 844.94 857.77 1258356
20100908 852.84 871.49 847.80 865.28 2122114
20100909 870.61 871.10 860.09 864.68 1488226
20100913 860.09 877.52 859.45 867.45 1190074
20100914 871.59 887.39 868.93 886.40 1555596
20100915 888.37 907.52 887.39 897.70 2816485
20100916 896.27 901.65 853.33 883.44 1182374
20100917 888.47 906.88 888.47 905.15 1523582
20100920 905.15 909.99 894.99 903.18 1225329
20100921 900.22 945.62 898.54 944.64 2531199
20100922 943.65 947.60 917.99 921.00 2041878
20100923 927.86 933.09 915.81 917.64 1685372
20100924 921.05 925.78 913.05 917.39 1387221
20100927 922.92 929.29 910.09 913.15 1734001
20100928 913.30 918.28 902.29 910.34 1277301
20100929 913.05 925.14 903.08 905.15 1707052
20100930 913.05 917.99 903.33 908.12 3829876
20101001 915.02 953.52 910.09 944.79 1684765
20101004 954.26 962.40 940.69 942.66 1084409
20101005 937.73 953.47 933.93 939.16 1120272
20101006 937.73 955.40 937.73 947.60 931433
20101007 947.60 953.52 926.28 936.79 999310
20101008 931.85 942.37 857.77 932.20 1365541
20101011 930.42 941.63 917.05 926.97 1552658
20101012 930.47 943.45 926.97 938.71 1321471
20101013 943.60 984.81 936.84 978.69 2710313
20101014 984.02 991.03 969.66 976.62 1493798
20101015 986.09 997.94 932.79 936.74 2896215
20101018 957.47 971.29 917.99 969.31 2269620
20101019 969.31 974.64 951.65 952.53 1114802
20101020 952.04 967.83 943.85 952.78 1117739
20101021 961.47 981.01 957.47 971.29 1900653
20101022 1008.80 1035.84 1008.80 1024.59 4868088
20101025 1029.53 1059.09 1023.80 1055.19 2611841
20101026 1049.76 1053.96 1028.09 1053.07 1776449
20101027 1046.31 1053.02 1030.07 1036.44 1084612
20101028 1036.44 1053.76 1026.56 1046.31 2662191
20101029 1046.31 1046.31 1017.68 1036.44 1120576
20101101 1040.44 1054.63 1037.52 1045.34 580303
20101102 1043.36 1048.30 1032.18 1033.96 791534
20101103 1039.30 1067.09 1036.83 1052.06 1121273
20101104 1050.28 1066.70 1049.79 1058.19 868281
20101105 1070.95 1071.94 1063.48 1066.50 181402
20101108 1068.08 1070.46 1050.38 1057.20 1136744
20101109 1062.05 1086.58 1056.71 1086.28 1771549
20101110 1080.20 1095.77 1074.12 1077.87 778693
20101111 1077.97 1077.97 1046.57 1054.14 973745
20101112 1048.30 1058.09 1036.63 1042.96 911154
20101115 1053.25 1067.93 1041.38 1052.80 702350
20101116 1054.24 1054.63 1030.70 1040.39 1101151
20101118 1060.17 1060.17 1028.52 1032.58 1397926
20101119 1033.37 1037.42 994.90 994.90 1098421
20101122 1004.79 1031.49 1000.34 1029.51 1122992
20101123 1022.59 1033.47 1001.23 1016.66 851597
20101124 1013.69 1023.08 987.93 989.06 1521085
20101125 998.90 1030.40 995.99 1014.98 2960165
20101126 1013.69 1042.37 1013.69 1034.46 1829083
20101129 1043.36 1066.60 1038.66 1058.19 2284610
20101130 1048.80 1074.07 1041.48 1068.53 2431026
20101201 1052.26 1081.14 1052.26 1074.02 1909066
20101202 1078.96 1087.07 1063.19 1087.07 2070649
20101203 1080.99 1100.72 1079.11 1082.47 1026325
20101206 1087.86 1097.75 1083.21 1091.03 976172
20101207 1087.86 1087.86 1070.16 1077.87 1091140
20101208 1078.91 1080.89 1059.43 1069.07 1003069
20101209 1071.74 1085.19 1056.31 1061.95 1304292
20101210 1055.23 1071.89 1045.34 1061.65 1135328
20101213 1059.18 1068.77 1036.83 1060.17 1069299
20101214 1061.36 1077.58 1052.41 1068.08 1322190
20101215 1073.13 1096.17 1069.57 1089.00 1300349
20101216 1096.76 1131.38 1091.97 1130.39 2282992
20101220 1122.28 1164.01 1102.55 1155.11 2282183
20101221 1156.10 1159.31 1141.27 1146.21 1420980
20101222 1154.12 1156.10 1125.20 1138.30 1611179
20101223 1137.31 1146.75 1119.61 1127.42 1441304
20101224 1121.49 1136.12 1113.33 1128.36 821364
20101227 1132.37 1146.66 1125.64 1128.46 841688
20101228 1128.61 1138.20 1127.47 1134.94 512050
20101229 1136.32 1149.18 1134.39 1147.10 526914
20101230 1139.78 1161.84 1139.78 1159.36 1944153
20101231 1159.56 1166.98 1148.98 1151.16 774951
20110103 1154.12 1163.96 1141.81 1145.22 710338
20110104 1151.06 1153.28 1125.54 1129.50 1265363
20110105 1132.61 1153.03 1129.15 1147.20 1551925
20110106 1155.11 1168.96 1140.38 1167.97 1439181
20110107 1163.02 1173.75 1125.59 1126.93 1280429
20110110 1134.84 1136.32 1108.63 1111.30 1998250
20110111 1110.61 1123.02 1075.80 1095.77 1905325
20110112 1097.65 1138.89 1095.77 1119.51 1598034
20110113 1116.49 1143.19 1103.88 1112.83 2825681
20110114 1117.43 1137.31 1107.64 1107.84 1593383
20110117 1108.83 1133.90 1107.64 1126.63 1516838
20110118 1161.05 1195.56 1151.50 1183.25 4287916
20110119 1190.17 1195.66 1171.92 1180.97 1492469
20110120 1166.98 1205.30 1166.98 1199.61 2297957
20110121 1196.65 1206.54 1190.71 1198.63 1313191
20110124 1186.76 1206.54 1185.03 1192.69 1019550
20110125 1201.40 1205.85 1166.98 1184.78 1247263
20110127 1176.41 1198.60 1170.52 1188.74 2379320
20110128 1183.79 1192.31 1154.32 1176.26 1521473
20110131 1158.03 1158.03 1117.96 1149.12 2998529
20110201 1154.07 1154.07 1122.37 1139.71 2126246
20110202 1159.02 1187.65 1151.45 1179.83 1987444
20110203 1173.59 1184.48 1159.67 1168.53 950618
20110204 1164.97 1172.00 1129.55 1143.52 1745171
20110207 1162.49 1162.49 1115.93 1120.84 1301307
20110208 1121.38 1139.11 1108.01 1114.74 2669341
20110209 1111.97 1119.00 1073.53 1096.62 3034769
20110210 1089.68 1104.05 1061.94 1084.73 2297452
20110211 1073.93 1093.84 1045.99 1075.07 1486444
20110214 1080.77 1109.49 1076.80 1103.55 1242859
20110215 1108.50 1108.50 1066.45 1088.69 1829866
20110216 1094.63 1099.29 1070.86 1088.64 1243869
20110217 1094.63 1104.00 1082.15 1097.61 745796
20110218 1099.83 1121.78 1071.95 1081.81 2057703
20110221 1079.77 1137.23 1048.27 1126.14 2855689
20110222 1112.12 1136.93 1109.49 1127.57 1668351
20110223 1117.57 1134.21 1112.56 1113.36 948498
20110224 1108.50 1128.07 1081.06 1099.34 2714868
20110225 1094.93 1106.52 1078.04 1099.79 1549738
20110228 1090.87 1137.48 1089.68 1101.27 1629890
20110301 1102.56 1121.38 1087.30 1109.34 1598899
20110303 1109.39 1144.17 1096.62 1139.31 1742648
20110304 1152.44 1152.44 1121.88 1124.65 1040259
20110307 1113.46 1114.45 1084.18 1097.06 2112013
20110308 1094.78 1118.21 1094.78 1110.34 1992592
20110309 1112.02 1127.32 1108.01 1109.05 1223679
20110310 1111.47 1111.47 1089.68 1097.85 944460
20110311 1089.68 1092.06 1053.33 1070.46 2530135
20110314 1060.95 1091.66 1048.47 1084.73 1639682
20110315 1064.92 1085.17 1055.65 1082.60 1722054
20110316 1081.76 1112.91 1080.91 1110.48 1351579
20110317 1094.63 1108.40 1082.40 1088.79 1037735
20110318 1083.24 1098.60 1066.01 1070.86 1116070
20110321 1081.26 1081.26 1056.50 1060.95 1321901
20110322 1065.01 1069.87 1053.03 1059.67 1341383
20110323 1060.95 1060.95 1047.33 1053.97 2196707
20110324 1060.95 1085.27 1059.96 1080.72 1562053
20110325 1106.37 1117.91 1093.40 1107.31 2092833
20110328 1113.31 1116.13 1097.61 1114.45 1134947
20110329 1109.49 1141.09 1108.65 1128.46 1594659
20110330 1137.23 1153.08 1134.16 1147.09 1158165
20110331 1141.19 1186.76 1141.19 1170.91 3732010
20110401 1173.88 1187.50 1161.55 1170.81 908321
20110404 1173.88 1204.59 1172.89 1203.60 1166745
20110405 1203.65 1232.28 1192.46 1226.39 1459189
20110406 1227.38 1235.25 1202.76 1202.76 1222569
20110407 1208.56 1208.56 1183.94 1187.50 1084675
20110408 1185.67 1202.61 1173.64 1182.01 1001192
20110411 1169.08 1183.79 1164.27 1167.64 1138783
20110413 1163.98 1209.94 1163.28 1192.31 1896491
20110415 1205.48 1208.46 1168.93 1178.84 3819127
20110418 1186.76 1201.13 1129.36 1137.78 3919468
20110419 1133.86 1158.43 1129.31 1154.07 1574874
20110420 1168.73 1212.52 1168.48 1210.29 2694477
20110421 1229.36 1234.11 1159.87 1174.03 8748973
20110425 1185.77 1192.71 1161.65 1182.80 2115546
20110426 1188.74 1190.72 1169.28 1175.86 1592539
20110427 1183.74 1183.74 1165.02 1166.95 895602
20110428 1169.08 1172.40 1144.76 1149.32 1436475
20110429 1161.01 1161.01 1139.46 1151.69 942138
20110502 1159.02 1166.45 1141.69 1145.16 778806
20110503 1151.10 1151.10 1120.39 1124.80 1070038
20110504 1135.25 1135.25 1104.69 1126.68 1374292
20110505 1134.26 1134.26 1097.71 1100.88 951627
20110506 1109.49 1142.68 1109.25 1134.26 1213988
20110509 1139.21 1141.14 1113.95 1122.37 510893
20110510 1122.37 1149.07 1117.42 1128.81 771740
20110511 1128.32 1140.90 1115.54 1129.31 737216
20110512 1123.26 1123.26 1097.95 1103.50 1282228
20110513 1101.57 1131.58 1101.57 1123.36 1193900
20110516 1110.48 1136.64 1109.49 1116.97 1124146
20110517 1111.52 1138.42 1111.52 1128.61 702288
20110518 1131.53 1150.60 1131.53 1146.64 1123035
20110519 1154.07 1159.02 1145.16 1154.32 1035110
20110520 1162.74 1172.30 1152.34 1162.89 1035009
20110523 1153.08 1159.52 1139.21 1154.07 1018151
20110524 1151.74 1161.80 1128.46 1138.32 848863
20110525 1138.32 1139.11 1109.49 1117.91 942542
20110526 1128.32 1132.28 1109.49 1124.35 1039855
20110527 1137.78 1139.11 1125.64 1130.79 649392
20110530 1140.20 1149.07 1131.58 1147.29 575802
20110531 1144.17 1166.65 1139.31 1146.15 1334519
20110601 1146.15 1165.96 1146.15 1163.68 495751
20110602 1148.03 1161.01 1145.80 1159.02 856838
20110603 1155.06 1163.98 1139.21 1142.18 690376
20110606 1129.31 1157.04 1129.31 1156.05 684925
20110607 1152.09 1172.05 1147.14 1168.93 927400
20110608 1168.83 1181.90 1160.45 1177.41 1066593
20110609 1171.92 1190.67 1171.92 1178.90 1350437
20110610 1183.44 1194.36 1182.00 1186.88 1892156
20110613 1186.09 1187.38 1169.48 1173.37 1618940
20110614 1174.91 1191.77 1174.91 1191.17 1065591
20110615 1182.89 1201.84 1178.16 1180.00 1409792
20110616 1179.90 1182.79 1145.24 1146.99 1171769
20110617 1151.98 1153.97 1101.11 1114.47 1898973
20110620 1112.08 1116.07 1055.23 1069.99 2662172
20110621 1072.18 1107.79 1060.42 1104.10 1717398
20110622 1113.08 1113.97 1077.17 1078.97 1790088
20110623 1078.97 1098.12 1067.30 1096.02 1217288
20110624 1097.12 1137.76 1096.12 1134.02 2081151
20110627 1119.06 1151.68 1119.06 1150.08 1566703
20110628 1156.96 1158.96 1132.68 1149.98 1069401
20110629 1151.68 1175.81 1151.68 1166.94 1483184
20110630 1166.74 1188.88 1163.94 1176.91 2593192
20110701 1194.86 1194.86 1176.61 1187.88 962922
20110704 1189.88 1196.86 1176.91 1179.45 803905
20110705 1186.68 1187.88 1170.33 1177.01 1033206
20110706 1175.16 1189.78 1168.63 1178.80 746956
20110707 1180.00 1196.86 1180.00 1190.87 1304717
20110708 1192.87 1201.84 1166.19 1169.68 1710480
20110711 1166.94 1174.72 1143.60 1154.97 913593
20110712 1132.73 1145.79 1109.19 1140.01 2045056
20110713 1146.99 1164.94 1128.04 1149.98 1981490
20110714 1146.99 1155.57 1116.17 1116.27 3478009
20110715 1164.94 1174.82 1138.11 1143.60 3649358
20110718 1144.99 1148.98 1119.36 1120.06 1566703
20110719 1118.66 1145.14 1117.32 1136.96 1100482
20110720 1146.99 1148.78 1122.05 1129.98 1407486
20110721 1129.04 1129.53 1117.12 1121.06 927730
20110722 1123.80 1138.31 1123.55 1128.64 1047945
20110725 1132.03 1141.00 1120.21 1133.67 2376524
20110726 1136.81 1148.93 1124.30 1140.01 1989511
20110727 1145.94 1151.63 1135.17 1142.50 1014758
20110728 1140.00 1144.90 1120.30 1134.35 2046900
20110729 1133.00 1142.00 1121.65 1138.45 859500
20110801 1142.40 1149.90 1125.10 1134.00 991100
20110802 1130.50 1134.00 1122.25 1130.00 1012600
20110803 1120.00 1125.70 1095.35 1115.00 1532100
20110804 1110.05 1119.50 1091.10 1097.10 1524600
20110805 1073.15 1074.00 1028.00 1058.90 2634600
20110808 1011.20 1033.35 996.60 1007.05 3274600
20110809 965.00 985.20 947.70 963.60 4079600
20110810 999.00 1012.00 973.80 984.95 2974500
20110811 980.00 983.40 963.00 979.00 1450200
20110812 990.55 991.90 937.50 946.00 2084500
20110816 967.00 978.35 956.05 977.00 1491700
20110817 974.50 1009.40 970.00 1000.00 2278900
20110818 1005.90 1009.30 958.00 965.00 1809900
20110819 943.00 946.95 905.00 936.00 2721800
20110822 929.00 930.00 902.00 916.50 1764400
20110823 920.85 988.00 920.35 983.05 2437300
20110824 978.00 978.00 955.00 966.00 1597300
20110825 969.70 973.00 938.00 957.40 2222700
20110826 951.10 969.50 940.00 950.00 1792400
20110829 964.10 1024.00 964.10 1018.20 2795200
20110830 1030.00 1050.30 1024.15 1045.00 2983300
20110902 1073.00 1074.75 1012.00 1024.05 2206700
20110905 1015.80 1033.20 998.45 1025.00 1894800
20110906 1018.00 1042.00 1005.00 1030.90 2381600
20110907 1034.10 1050.00 1025.00 1026.00 2216000
20110908 1033.00 1054.95 1029.00 1030.75 2446300
20110909 1040.00 1051.60 1010.65 1013.25 2531300
20110912 1000.00 1003.85 978.65 986.35 1648500
20110913 997.80 1024.00 988.75 991.50 1899100
20110914 1001.00 1029.00 993.75 1016.30 2372800
20110915 1028.00 1045.80 1010.00 1040.25 1926100
20110916 1048.00 1072.40 1021.30 1023.35 2328200
20110919 1021.50 1032.50 1012.50 1017.20 1120100
20110920 1022.10 1064.00 1022.10 1064.00 1743900
20110921 1067.95 1067.95 1036.90 1041.25 1370300
20110922 1023.00 1034.00 986.20 996.00 1570700
20110923 988.00 1015.00 982.25 988.95 2282100
20110926 996.00 1008.00 969.00 997.60 1694200
20110927 1013.80 1045.00 1006.00 1044.00 1982200
20110928 1048.50 1064.70 1037.00 1051.65 2212500
20110929 1043.25 1068.00 1035.70 1062.00 2690100
20110930 1049.90 1064.00 1033.10 1034.00 1345500
20111003 1020.00 1049.90 1015.30 1041.10 1974600
20111004 1038.40 1059.00 1029.10 1048.05 2359100
20111005 1054.50 1063.00 1041.00 1045.00 1707600
20111007 1075.10 1077.80 1037.50 1043.50 2542900
20111010 1048.00 1074.00 1048.00 1070.05 1927400
20111011 1075.00 1078.00 1034.50 1035.00 2238100
20111012 1066.00 1089.40 1062.00 1077.50 2935800
20111013 1096.50 1104.95 1080.10 1089.40 2704400
20111014 1089.40 1140.75 1088.90 1135.05 3355000
20111017 1151.50 1154.00 1111.30 1124.95 2179300
20111018 1062.00 1064.25 1020.50 1037.00 6003300
20111019 1043.00 1054.40 1035.20 1046.00 1913700
20111020 1036.00 1047.00 1030.30 1044.50 1122700
20111021 1054.90 1060.00 1043.00 1051.00 1230500
20111024 1060.00 1092.30 1059.50 1077.00 1635800
20111025 1089.00 1107.00 1071.45 1103.35 2079300
20111026 1105.00 1110.00 1093.35 1095.00 205900
20111028 1129.00 1139.10 1111.00 1121.70 1629500
20111031 1120.00 1132.00 1112.00 1117.00 889300
20111101 1108.00 1123.00 1096.25 1107.55 729100
20111102 1101.25 1121.85 1100.00 1104.35 775400
20111103 1097.80 1109.40 1087.00 1103.50 945600
20111104 1121.00 1125.00 1087.20 1099.25 1358000
20111108 1096.00 1114.80 1096.00 1101.90 846000
20111109 1110.00 1146.00 1106.30 1125.00 1960900
20111111 1110.00 1141.00 1107.25 1134.40 1814700
20111114 1140.00 1156.00 1124.50 1127.00 1164500
20111115 1125.05 1138.95 1120.00 1123.00 734200
20111116 1126.00 1132.80 1105.20 1125.00 935800
20111117 1115.00 1123.50 1107.60 1118.00 695900
20111118 1105.75 1109.80 1076.30 1090.00 1394700
20111121 1085.00 1088.30 1060.10 1065.00 1435800
20111122 1068.90 1095.00 1057.00 1081.45 1861700
20111123 1081.95 1081.95 1041.00 1062.00 1177800
20111124 1062.00 1096.40 1045.00 1088.50 1883400
20111125 1085.00 1087.90 1057.10 1061.00 1070300
20111128 1077.95 1096.00 1074.00 1090.00 752200
20111129 1093.00 1105.90 1086.20 1095.00 1277300
20111130 1081.15 1122.95 1081.15 1112.70 1740800
20111201 1140.00 1148.55 1126.20 1134.85 1240700
20111202 1134.85 1185.00 1129.60 1178.50 1984400