20020812 1067.61 1090.09 1055.84 1079.28 306714
20020813 1071.23 1078.46 1049.51 1059.69 209339
20020814 1054.04 1056.75 1040.46 1045.71 168002
20020815 1045.71 1045.71 1045.71 1045.71 0
20020816 1059.46 1059.46 997.04 1031.37 427521
20020819 1035.94 1057.65 1025.08 1045.40 525338
20020820 1058.56 1111.03 1054.04 1100.45 469300
20020821 1088.42 1120.99 1084.21 1108.50 462447
20020822 1119.18 1129.04 1065.39 1085.48 399557
20020823 1082.08 1117.37 1073.58 1102.76 599170
20020826 1098.37 1155.87 1092.13 1136.91 994748
20020827 1135.01 1146.32 1056.39 1074.53 710803
20020828 1063.08 1074.53 1050.55 1066.34 464547
20020829 1058.56 1098.37 1054.31 1080.95 739540
20020830 1090.23 1160.30 1087.51 1146.95 1149598
20020902 1162.61 1189.75 1150.17 1158.72 679413
20020903 1151.75 1157.81 1104.79 1110.90 447084
20020904 1090.14 1133.65 1081.18 1127.18 750040
20020905 1132.75 1152.11 1117.91 1126.19 698203
20020906 1110.85 1126.05 1086.61 1095.97 482342
20020909 1108.32 1375.13 1106.60 1300.81 3154458
20020910 1300.81 1300.81 1300.81 1300.81 0
20020911 1243.13 1254.89 1187.31 1209.61 1819726
20020912 1216.94 1252.09 1203.46 1215.67 1098865
20020913 1194.27 1206.71 1169.03 1187.94 1063718
20020916 1189.66 1206.94 1167.13 1175.91 789720
20020917 1189.75 1234.80 1185.31 1220.37 1123071
20020918 1214.18 1214.18 1178.89 1182.78 610665
20020919 1187.17 1210.38 1161.70 1189.43 1128266
20020920 1162.61 1194.27 1149.12 1179.25 892952
20020923 1184.32 1206.31 1179.80 1191.51 541033
20020924 1167.13 1175.27 1156.50 1166.09 554406
20020925 1153.56 1220.51 1153.56 1206.49 814478
20020926 1229.56 1234.99 1212.50 1217.61 562143
20020927 1219.29 1234.99 1214.18 1225.89 540480
20020930 1210.56 1218.70 1194.54 1197.53 385852
20021001 1172.65 1233.18 1172.65 1214.13 1194472
20021002 1214.13 1214.13 1214.13 1214.13 0
20021003 1207.98 1257.60 1197.30 1207.26 1366453
20021004 1210.69 1227.57 1191.60 1200.02 721524
20021007 1207.84 1212.37 1189.75 1200.92 457363
20021008 1196.99 1251.50 1172.65 1226.07 945674
20021009 1237.84 1261.04 1194.41 1203.27 803646
20021010 1201.65 1228.65 1162.61 1217.71 1072007
20021011 1253.53 1301.94 1250.37 1283.16 1099197
20021014 1307.18 1315.51 1272.08 1282.44 763635
20021015 1282.44 1282.44 1282.44 1282.44 0
20021016 1311.98 1355.14 1311.98 1322.38 1308757
20021017 1316.68 1338.04 1302.93 1316.28 1032549
20021018 1335.41 1342.56 1282.12 1297.59 1838184
20021021 1306.55 1309.99 1260.82 1269.28 853936
20021022 1286.56 1295.38 1271.49 1283.80 808841
20021023 1282.94 1290.99 1264.75 1276.38 758882
20021024 1286.56 1290.99 1244.03 1268.82 484774
20021025 1252.90 1256.70 1225.03 1244.12 531196
20021028 1248.56 1252.09 1195.22 1219.97 342525
20021029 1202.41 1280.13 1192.01 1248.74 581154
20021030 1260.32 1279.32 1240.50 1250.00 655097
20021031 1254.89 1260.95 1230.46 1243.31 479911
20021101 1244.94 1256.65 1219.60 1228.79 492511
20021104 1244.17 1255.80 1234.99 1242.22 129207
20021105 1244.94 1266.65 1222.59 1256.25 411715
20021106 1256.25 1256.25 1256.25 1256.25 0
20021107 1302.84 1337.58 1275.70 1285.56 1013649
20021108 1275.61 1302.84 1270.27 1285.70 536833
20021111 1289.23 1291.08 1259.41 1264.93 427631
20021112 1260.23 1310.85 1256.70 1304.70 921358
20021113 1313.02 1361.38 1294.74 1351.34 1509365
20021114 1370.43 1395.85 1354.41 1386.49 1213593
20021115 1413.54 1460.63 1406.98 1450.32 1495107
20021118 1443.08 1443.08 1394.22 1414.58 577286
20021119 1414.58 1414.58 1414.58 1414.58 0
20021120 1394.22 1482.89 1388.02 1431.32 1731415
20021121 1450.32 1464.79 1435.57 1446.65 1121524
20021122 1474.56 1493.74 1416.84 1430.46 1131692
20021125 1437.02 1447.60 1409.78 1435.70 885879
20021126 1452.13 1476.06 1447.60 1458.50 905332
20021127 1454.84 1506.41 1449.55 1482.98 1709088
20021128 1519.98 1542.60 1499.17 1524.96 1129703
20021129 1524.96 1524.96 1524.96 1524.96 0
20021202 1531.74 1578.79 1521.79 1563.50 810609
20021203 1569.74 1593.27 1538.08 1548.48 1421164
20021204 1519.98 1519.98 1373.68 1395.90 2337438
20021205 1402.27 1441.99 1402.27 1422.99 1470459
20021206 1434.44 1461.17 1421.50 1447.29 783862
20021209 1481.26 1484.34 1407.79 1419.24 801878
20021210 1402.27 1461.17 1385.17 1451.36 797125
20021211 1476.55 1491.03 1434.03 1458.69 1022491
20021212 1482.89 1482.89 1450.41 1475.33 575296
20021213 1477.28 1519.08 1452.26 1507.81 942911
20021216 1510.93 1515.46 1443.17 1463.98 946116
20021217 1471.58 1483.61 1456.65 1463.16 625697
20021218 1462.08 1478.05 1434.30 1443.62 481127
20021219 1440.27 1445.61 1404.45 1411.59 731803
20021220 1420.60 1443.98 1416.84 1431.18 760761
20021223 1430.01 1438.55 1406.89 1411.68 380657
20021224 1415.94 1447.60 1410.06 1443.03 414921
20021225 1443.03 1443.03 1443.03 1443.03 0
20021226 1449.32 1481.80 1441.27 1459.64 674329
20021227 1457.65 1474.56 1448.51 1454.34 506990
20021230 1440.36 1483.34 1423.17 1469.45 548880
20021231 1474.74 1497.14 1466.60 1475.97 753246
20030101 1480.72 1509.13 1480.31 1502.29 583144
20030102 1508.49 1514.55 1480.17 1486.87 572312
20030103 1512.74 1513.65 1474.84 1482.84 462890
20030106 1488.23 1514.37 1482.07 1508.08 570322
20030107 1520.25 1526.32 1483.88 1494.29 555401
20030108 1527.22 1527.22 1477.10 1489.54 617628
20030109 1484.70 1504.15 1477.46 1488.77 551091
20030110 1505.51 1506.41 1359.39 1383.36 975627
20030113 1383.36 1411.41 1353.51 1390.29 631665
20030114 1397.75 1439.46 1389.70 1428.51 618844
20030115 1438.55 1455.75 1417.84 1432.18 716440
20030116 1427.70 1455.47 1407.79 1423.90 839789
20030117 1377.03 1401.28 1349.48 1385.36 1435422
20030120 1375.13 1387.89 1339.03 1353.10 635092
20030121 1353.78 1364.37 1332.02 1341.93 420115
20030122 1352.60 1381.28 1335.55 1372.73 647139
20030123 1358.03 1358.03 1321.03 1329.03 448300
20030124 1335.05 1343.01 1284.97 1292.03 475490
20030127 1275.61 1275.70 1227.07 1239.15 579165
20030128 1248.47 1285.65 1235.53 1279.73 523348
20030129 1295.60 1298.27 1249.46 1270.99 489748
20030130 1414.49 1414.49 1256.07 1274.66 632992
20030131 1265.75 1280.22 1249.73 1269.77 427189
20030203 1219.60 1320.76 1219.60 1315.42 456589
20030204 1325.46 1333.60 1285.65 1307.82 451947
20030205 1298.23 1300.58 1276.88 1295.65 353688
20030206 1291.08 1339.03 1284.84 1326.28 347720
20030207 1325.37 1329.49 1299.77 1307.95 433268
20030210 1302.84 1306.14 1282.94 1290.18 316551
20030211 1287.46 1310.08 1260.27 1271.63 654323
20030212 1275.70 1289.27 1264.57 1275.70 475711
20030213 1275.70 1275.70 1275.70 1275.70 0
20030214 1276.24 1278.41 1250.82 1260.45 392262
20030217 1293.89 1320.94 1285.02 1308.90 268472
20030218 1312.43 1320.03 1289.27 1298.73 230118
20030219 1302.84 1314.42 1291.08 1299.86 242608
20030220 1297.32 1314.60 1284.75 1308.18 245261
20030221 1298.50 1315.33 1293.93 1301.17 206134
20030224 1307.37 1311.62 1291.22 1298.82 128212
20030225 1285.65 1285.65 1269.46 1277.06 178281
20030226 1284.75 1291.99 1263.12 1267.24 204144
20030227 1265.57 1281.94 1258.51 1264.93 304172
20030228 1280.77 1338.76 1275.70 1329.53 458026
20030303 1357.13 1357.13 1310.40 1315.33 341088
20030304 1302.75 1302.84 1272.40 1276.51 380215
20030305 1266.65 1291.99 1255.80 1285.74 374136
20030306 1286.83 1289.18 1207.57 1265.66 294003
20030307 1253.90 1257.51 1228.02 1235.75 334014
20030310 1239.33 1246.75 1222.86 1230.78 349267
20030311 1216.80 1235.89 1206.17 1222.41 438684
20030312 1223.22 1234.08 1191.69 1199.88 339983
20030313 1195.31 1216.89 1182.60 1202.87 378446
20030314 1202.87 1202.87 1202.87 1202.87 0
20030317 1202.41 1205.13 1171.65 1194.09 336225
20030318 1194.09 1194.09 1194.09 1194.09 0
20030319 1199.34 1221.41 1199.34 1209.16 316551
20030320 1206.31 1239.24 1204.22 1226.03 378778
20030321 1226.03 1226.03 1226.03 1226.03 0
20030324 1283.66 1284.75 1241.50 1248.33 468748
20030325 1225.94 1237.52 1212.50 1227.84 323956
20030326 1243.94 1244.08 1222.32 1227.30 203260
20030327 1221.55 1228.43 1197.12 1202.78 272340
20030328 1200.61 1204.99 1173.46 1177.71 261177
20030331 1162.52 1162.52 1094.75 1115.97 266040
20030401 1099.27 1146.77 1091.45 1113.93 372920
20030402 1134.56 1167.13 1121.94 1155.59 284609
20030403 1176.18 1182.51 1136.50 1152.38 382425
20030404 1153.47 1175.72 1131.84 1170.16 482785
20030407 1169.21 1181.61 1152.20 1170.39 416357
20030408 1166.04 1166.04 1129.27 1134.11 353909
20030409 1124.61 1124.61 1104.79 1113.98 254656
20030410 1089.32 1094.48 835.09 911.40 1318815
20030411 904.66 904.66 814.28 846.12 1344789
20030414 846.12 846.12 846.12 846.12 0
20030415 836.90 993.42 836.90 887.43 967337
20030416 894.57 900.09 815.32 865.94 2010828
20030417 796.18 808.67 752.84 796.95 2331469
20030418 796.95 796.95 796.95 796.95 0
20030421 823.32 842.69 816.58 824.86 895163
20030422 820.52 824.95 797.54 815.77 849736
20030423 827.94 846.85 818.35 827.17 769162
20030424 828.12 858.52 821.79 826.17 918926
20030425 835.76 838.70 796.23 801.97 1259572
20030428 805.23 827.80 791.88 798.26 616744
20030429 809.75 813.19 778.99 786.05 765183
20030430 787.13 799.21 778.99 784.15 717214
20030501 784.15 784.15 784.15 784.15 0
20030502 788.76 799.80 780.94 785.78 848852
20030505 802.42 812.01 784.06 800.30 1168498
20030506 804.32 844.77 799.12 825.95 2339427
20030507 835.31 850.47 829.25 832.24 1208509
20030508 830.38 838.61 815.41 817.31 706713
20030509 810.66 818.62 796.23 805.27 673334
20030512 810.84 821.42 789.67 793.29 478916
20030513 796.18 820.29 790.98 815.72 879579
20030514 811.38 823.32 809.07 816.54 447858
20030515 813.19 823.32 805.23 818.85 423763
20030516 828.75 858.56 819.84 851.78 881237
20030519 851.37 857.43 809.75 816.99 704945
20030520 806.95 825.13 801.61 819.30 770156
20030521 824.95 825.86 771.03 777.59 1101960
20030522 781.61 782.43 740.09 747.32 1059849
20030523 755.56 763.61 731.13 744.66 1024922
20030526 747.32 749.13 721.45 733.80 769935
20030527 737.19 754.38 723.85 730.59 792814
20030528 746.15 764.24 736.47 759.81 711798
20030529 764.52 766.32 740.99 746.28 793699
20030530 755.47 755.47 728.32 729.37 565017
20030602 739.95 750.04 737.60 742.39 664381
20030603 746.42 759.99 746.42 748.68 1016522
20030604 752.75 762.80 751.17 754.79 511190
20030605 767.64 792.74 762.07 780.44 1163303
20030606 789.98 791.66 770.40 787.86 640176
20030609 741.90 779.22 741.90 768.31 615197
20030610 746.56 763.52 744.61 751.03 605139
20030611 757.28 764.24 747.37 752.17 436252
20030612 759.99 763.34 753.21 759.63 335120
20030613 769.13 780.80 765.42 768.77 568775
20030616 765.87 777.18 755.92 771.53 584691
20030617 791.52 818.53 790.03 812.06 1242883
20030618 827.85 849.56 827.85 836.67 995301
20030619 836.90 838.70 817.22 822.55 427963
20030620 818.66 845.76 805.77 841.19 744956
20030623 843.09 845.81 820.75 826.26 406852
20030624 814.46 823.28 799.08 804.28 754793
20030625 812.29 822.83 805.41 816.63 459684
20030626 816.18 831.20 816.18 828.12 560043
20030627 845.04 853.95 836.94 846.21 543685
20030630 850.47 868.65 843.27 857.52 549985
20030701 865.86 869.48 843.48 846.97 510320
20030702 861.37 864.04 820.57 826.50 420666
20030703 842.85 845.93 788.51 822.20 765148
20030704 819.66 822.38 806.17 816.72 304845
20030707 818.85 835.02 808.21 830.85 315665
20030708 842.44 854.76 839.73 849.64 483600
20030709 825.10 858.61 815.14 831.76 387211
20030710 862.23 924.64 862.23 910.69 1215294
20030711 913.18 913.18 857.16 863.77 993478
20030714 896.65 898.46 871.43 876.72 505020
20030715 864.95 874.01 837.78 856.35 593349
20030716 867.67 889.49 848.65 882.75 612560
20030717 878.54 883.06 837.96 847.70 661803
20030718 762.02 842.94 762.02 830.22 1638389
20030721 831.44 831.44 796.12 801.64 518821
20030722 778.91 818.76 778.91 813.73 642261
20030723 824.33 848.87 816.18 837.96 797940
20030724 837.60 842.04 824.33 830.62 751568
20030725 832.34 846.84 827.82 841.72 513411
20030728 847.38 876.00 842.62 865.49 847183
20030729 869.30 872.33 852.36 860.15 530966
20030730 867.44 872.20 845.93 852.41 413489
20030731 847.06 875.82 842.62 858.25 886269
20030801 865.86 905.62 860.51 893.57 829959
20030804 887.59 909.33 854.63 896.20 645352
20030805 898.60 904.71 862.32 867.85 578554
20030806 858.47 867.67 829.72 834.84 484263
20030807 829.72 850.46 829.27 846.07 518600
20030808 854.08 872.20 846.07 868.57 453679
20030811 862.23 866.31 852.27 856.71 254166
20030812 855.89 861.33 833.39 837.64 333772
20030813 846.84 851.27 835.15 839.82 290602
20030814 844.03 844.03 824.37 826.73 207352
20030815 826.73 826.73 826.73 826.73 0
20030818 839.59 842.31 817.94 826.32 362038
20030819 837.78 851.36 833.25 837.60 375177
20030820 847.74 867.67 847.33 861.92 573695
20030821 869.48 901.18 869.48 888.91 367227
20030822 911.68 996.28 874.14 881.34 492654
20030825 895.47 900.91 843.21 860.15 706851
20030826 860.15 891.08 860.15 884.29 509657
20030827 896.79 943.75 896.65 923.91 1129394
20030828 941.03 977.26 932.88 969.02 814833
20030829 994.47 1025.26 952.12 968.06 946001
20030901 978.71 1016.20 965.62 1003.07 552276
20030902 1006.33 1032.23 996.37 1028.11 771883
20030903 1050.62 1063.66 995.37 1006.38 992926
20030904 1015.43 1084.13 1015.43 1075.35 1220262
20030905 1088.80 1135.76 1067.10 1128.56 1250294
20030908 1142.10 1163.83 1126.70 1148.39 812735
20030909 1161.12 1207.31 1144.18 1166.73 1381241
20030910 1200.06 1200.97 1115.83 1147.03 1002532
20030911 1130.32 1135.76 1100.52 1107.86 1031570
20030912 1123.08 1134.85 1068.82 1078.20 1198732
20030915 1085.94 1085.94 997.18 1004.29 922263
20030916 991.75 1091.11 987.45 1082.18 1060718
20030917 1127.61 1133.90 1064.34 1079.38 1149047
20030918 1085.22 1085.22 1016.20 1024.90 914203
20030919 1039.75 1059.31 993.24 1041.74 1085450
20030922 1059.41 1063.93 1019.01 1023.13 703539
20030923 1011.49 1039.57 1000.94 1033.86 671078
20030924 1050.62 1088.89 1034.45 1084.13 751347
20030925 1059.68 1086.85 1052.52 1068.15 748697
20030926 1073.26 1131.86 1059.68 1128.15 1295010
20030929 1118.68 1151.79 1114.93 1126.29 949866
20030930 1142.10 1145.72 1124.98 1137.34 669974
20031001 1129.42 1157.31 1114.20 1129.91 799265
20031002 1129.91 1129.91 1129.91 1129.91 0
20031003 1144.81 1150.88 1092.28 1102.02 1039078
20031006 1117.82 1137.57 1114.20 1121.13 644248
20031007 1127.74 1151.79 1108.59 1115.88 814943
20031008 1123.08 1123.85 1068.73 1098.03 831284
20031009 1105.10 1139.38 1098.17 1126.74 783808
20031010 1186.48 1230.86 1136.66 1220.12 1409617
20031013 1240.82 1277.05 1234.48 1242.45 768902
20031014 1267.99 1338.64 1199.25 1208.62 880086
20031015 1217.27 1236.29 1173.89 1207.81 946112
20031016 1229.95 1263.46 1218.18 1249.33 896648
20031017 1373.96 1373.96 1254.40 1285.56 1101460
20031020 1290.63 1290.63 1232.31 1242.77 777735
20031021 1249.88 1249.88 1184.35 1193.95 710826
20031022 1196.44 1209.12 1134.85 1148.98 898304
20031023 1144.72 1154.50 1109.04 1115.97 714359
20031024 1115.97 1115.97 1115.97 1115.97 0
20031027 1160.21 1160.21 1109.63 1113.93 453900
20031028 1141.19 1154.50 1121.27 1134.62 624926
20031029 1152.33 1159.21 1111.30 1139.97 641598
20031030 1148.84 1148.84 1127.61 1134.08 367006
20031031 1135.85 1221.80 1135.85 1215.69 806000
20031103 1222.75 1302.41 1209.66 1291.22 867941
20031104 1308.88 1356.75 1302.41 1317.08 1035324
20031105 1313.28 1313.28 1255.31 1286.01 697025
20031106 1295.07 1347.69 1288.19 1312.96 927673
20031107 1322.33 1339.54 1286.10 1294.57 459641
20031110 1304.22 1304.22 1247.39 1286.51 291816
20031111 1270.12 1324.14 1259.97 1302.04 674280
20031112 1322.29 1337.59 1292.44 1321.25 697577
20031113 1339.54 1353.76 1277.32 1290.59 794738
20031114 1290.59 1290.59 1290.59 1290.59 0
20031117 1295.16 1317.22 1269.17 1308.43 505020
20031118 1313.28 1322.33 1270.71 1280.94 611346
20031119 1272.52 1299.69 1245.35 1281.03 827420
20031120 1310.56 1311.46 1263.91 1270.21 572260
20031121 1267.99 1325.96 1260.97 1308.57 621614
20031124 1322.33 1322.33 1288.82 1307.84 608917
20031125 1324.14 1338.64 1304.49 1313.59 631661
20031126 1313.59 1313.59 1313.59 1313.59 0
20031127 1322.33 1393.88 1309.20 1372.55 1265862
20031128 1380.30 1402.03 1364.31 1392.93 754769
20031201 1408.37 1471.77 1408.37 1462.94 971285
20031202 1485.90 1489.89 1400.36 1417.43 836694
20031203 1420.15 1446.41 1395.69 1433.87 685763
20031204 1440.07 1440.07 1399.91 1421.91 609248
20031205 1414.08 1428.84 1360.37 1366.30 501376
20031208 1357.65 1394.52 1344.97 1382.24 701551
20031209 1390.26 1408.37 1383.56 1402.53 414262
20031210 1394.79 1458.19 1382.20 1441.39 674059
20031211 1441.89 1487.62 1440.07 1481.51 777072
20031212 1487.17 1497.13 1442.43 1457.65 825985
20031215 1471.77 1516.88 1467.25 1509.59 461297
20031216 1476.30 1542.42 1476.30 1526.80 784912
20031217 1503.52 1517.06 1461.81 1504.06 846190
20031218 1501.66 1538.80 1494.42 1523.26 535824
20031219 1526.12 1552.38 1515.75 1544.91 553049
20031222 1539.70 1548.26 1509.81 1522.63 501928
20031223 1513.44 1539.70 1494.55 1500.30 487354
20031224 1507.73 1580.46 1496.23 1558.27 629563
20031225 1558.27 1558.27 1558.27 1558.27 0
20031226 1565.97 1578.19 1544.23 1552.20 528979
20031229 1562.89 1605.55 1562.89 1588.25 628128
20031230 1603.10 1632.08 1576.43 1591.92 582418
20031231 1602.20 1607.45 1274.33 1572.35 470461
20040101 1586.80 1610.98 1582.27 1594.86 441975
20040102 1594.95 1611.07 1586.80 1596.13 406092
20040105 1607.90 1622.39 1568.82 1576.61 574579
20040106 1609.44 1638.42 1495.32 1532.91 1115593
20040107 1548.76 1557.82 1508.55 1535.67 718334
20040108 1583.36 1584.81 1530.64 1572.08 680132
20040109 1612.16 1693.67 1563.25 1591.01 1194095
20040112 1594.04 1594.04 1555.10 1573.35 377164
20040113 1540.79 1594.04 1540.79 1583.45 375949
20040114 1590.06 1618.50 1584.99 1593.50 355965
20040115 1607.63 1612.16 1529.74 1543.51 356627
20040116 1533.36 1560.90 1500.39 1539.25 535935
20040119 1556.00 1584.04 1535.17 1571.08 538364
20040120 1600.38 1600.38 1531.55 1555.87 582749
20040121 1584.99 1594.04 1467.25 1500.67 1031018
20040122 1507.10 1589.24 1461.90 1484.45 1179300
20040123 1503.47 1566.87 1490.39 1557.77 687860
20040126 1557.77 1557.77 1557.77 1557.77 0
20040127 1584.99 1584.99 1519.96 1567.91 700999
20040128 1556.91 1568.68 1468.24 1492.70 661583
20040129 1526.12 1526.12 1394.92 1425.40 1189126
20040130 1444.60 1453.66 1402.03 1411.82 621945
20040202 1411.82 1411.82 1411.82 1411.82 0
20040203 1381.38 1440.07 1372.15 1381.61 668318
20040204 1382.29 1407.47 1335.92 1374.14 796063
20040205 1376.72 1402.03 1340.45 1357.65 772766
20040206 1363.99 1414.71 1359.92 1409.01 736993
20040209 1421.05 1493.51 1413.13 1472.09 473332
20040210 1453.84 1485.09 1434.10 1447.37 548963
20040211 1440.07 1467.25 1440.07 1457.19 367006
20040212 1467.25 1473.59 1413.40 1428.62 535493
20040213 1431.02 1478.11 1431.02 1472.27 570714
20040216 1450.22 1485.36 1450.22 1464.35 373300
20040217 1465.43 1471.50 1435.55 1456.78 384672
20040218 1467.25 1472.68 1436.09 1440.62 320633
20040219 1447.32 1447.32 1356.89 1368.52 765921
20040220 1358.38 1384.87 1316.90 1362.09 845969
20040223 1365.81 1377.58 1322.47 1329.94 409073
20040224 1324.23 1340.45 1288.19 1328.72 608696
20040225 1335.01 1335.01 1295.30 1306.48 494752
20040226 1312.37 1330.21 1272.43 1285.02 784139
20040227 1313.28 1331.39 1265.54 1317.40 796063
20040301 1340.45 1362.18 1317.98 1356.84 421880
20040302 1356.84 1356.84 1356.84 1356.84 0
20040303 1345.16 1381.11 1329.58 1365.81 479294
20040304 1376.67 1390.26 1358.70 1371.97 438884
20040305 1376.67 1379.39 1336.14 1348.37 521913
20040308 1349.50 1357.65 1296.07 1306.66 391959
20040309 1303.31 1303.31 1263.64 1294.35 565194
20040310 1286.10 1335.92 1271.61 1323.78 705747
20040311 1295.16 1322.33 1279.04 1302.00 440650
20040312 1304.22 1344.97 1290.95 1331.21 381139
20040315 1353.85 1357.07 1275.24 1290.13 523900
20040316 1273.42 1329.58 1268.94 1320.66 430272
20040317 1326.86 1367.62 1299.69 1329.62 437890
20040318 1335.92 1335.92 1277.55 1290.32 325050
20040319 1304.22 1321.43 1281.58 1301.00 531629
20040322 1290.63 1304.04 1242.63 1251.78 399467
20040323 1240.95 1288.28 1231.76 1269.12 454010
20040324 1263.46 1263.46 1231.76 1251.87 421328
20040325 1258.75 1283.39 1240.95 1254.00 384341
20040326 1264.00 1299.69 1264.00 1293.08 440761
20040329 1299.69 1299.69 1261.20 1278.59 227888
20040330 1285.20 1290.45 1239.10 1247.79 395934
20040331 1255.31 1263.19 1223.66 1232.85 504137
20040401 1229.95 1253.32 1223.79 1239.69 313788
20040402 1245.35 1251.64 1213.65 1222.21 439877
20040405 1222.70 1274.78 1202.01 1261.56 481171
20040406 1277.23 1305.85 1260.74 1276.41 439767
20040407 1278.86 1296.61 1248.97 1283.57 362148
20040408 1358.56 1381.20 1309.88 1325.86 823445
20040409 1325.86 1325.86 1325.86 1325.86 0
20040412 1346.79 1349.50 1305.31 1314.91 327258
20040413 1344.97 1464.53 1340.94 1455.56 1135025
20040414 1455.56 1455.56 1455.56 1455.56 0
20040415 1476.30 1492.61 1440.07 1448.23 889692
20040416 1448.23 1448.23 1448.23 1448.23 0
20040419 1449.22 1462.72 1427.48 1444.06 534389
20040420 1457.28 1461.81 1443.70 1455.20 371312
20040421 1435.55 1457.28 1431.02 1446.64 427843
20040422 1450.04 1478.84 1442.88 1460.72 385886
20040423 1476.30 1476.30 1438.81 1443.24 303741
20040426 1443.24 1443.24 1443.24 1443.24 0
20040427 1431.92 1446.41 1381.20 1386.86 541345
20040428 1385.73 1402.94 1372.33 1378.08 384893
20040429 1378.49 1408.37 1368.70 1389.63 394719
20040430 1397.51 1421.73 1367.62 1399.50 447385
20040503 1449.13 1449.13 1384.87 1408.15 405208
20040504 1427.21 1452.44 1423.77 1441.34 325602
20040505 1430.11 1467.25 1430.11 1454.34 333331
20040506 1490.82 1503.41 1462.09 1468.04 304001
20040507 1466.56 1466.56 1422.38 1429.44 239385
20040510 1409.60 1438.89 1397.89 1415.88 174009
20040511 1389.08 1407.53 1366.02 1389.54 202740
20040512 1385.39 1416.57 1385.39 1409.65 237325
20040513 1401.99 1498.84 1356.11 1471.77 565720
20040514 1486.02 1497.00 1407.99 1425.61 574501
20040517 1420.44 1429.67 1097.61 1146.55 422176
20040518 1139.12 1485.01 1107.76 1419.75 858771
20040519 1435.20 1455.12 1364.18 1403.42 427813
20040520 1433.36 1521.90 1351.86 1360.21 323516
20040521 1360.49 1406.61 1316.21 1394.29 369702
20040524 1412.14 1497.37 1400.15 1485.10 609303
20040525 1467.48 1516.37 1429.67 1494.19 728670
20040526 1508.07 1510.74 1452.86 1465.59 519426
20040527 1454.57 1496.08 1422.29 1480.81 653754
20040528 1466.56 1477.63 1342.04 1386.91 985185
20040531 1374.32 1428.61 1346.65 1405.41 570598
20040601 1421.96 1443.22 1400.29 1408.04 401360
20040602 1401.99 1419.06 1384.47 1410.48 346284
20040603 1429.67 1431.65 1330.14 1346.42 524955
20040604 1351.36 1396.46 1328.48 1388.02 478769
20040607 1451.80 1451.80 1351.40 1370.17 376640
20040608 1381.24 1394.62 1366.11 1379.26 418815
20040609 1376.17 1392.77 1369.94 1378.94 298472
20040610 1365.10 1410.30 1355.88 1405.27 362980
20040611 1411.22 1413.06 1360.49 1364.87 371328
20040614 1382.63 1382.63 1323.59 1331.57 389217
20040615 1330.51 1382.44 1318.98 1371.70 389759
20040616 1382.63 1390.93 1358.18 1368.24 320589
20040617 1372.48 1392.73 1357.03 1387.33 252178
20040618 1397.38 1417.68 1374.55 1397.38 673052
20040621 1401.99 1452.72 1392.77 1446.31 741030
20040622 1448.07 1448.11 1423.21 1436.63 519209
20040623 1426.07 1459.18 1409.05 1416.38 499260
20040624 1420.44 1473.75 1412.69 1464.81 898451
20040625 525.75 525.75 481.66 491.85 1277911
20040628 495.77 520.21 495.77 512.97 2143945
20040629 512.97 515.97 493.60 499.60 1839836
20040630 498.22 504.53 488.85 490.79 1483903
20040701 492.54 498.08 485.26 494.16 1018360
20040702 489.31 498.08 462.10 486.73 999604
20040705 488.85 492.96 479.72 482.63 797407
20040706 482.12 493.19 479.72 490.84 791986
20040707 488.85 494.39 473.36 476.08 1579201
20040708 479.63 487.75 451.96 461.69 1752994
20040709 462.10 465.79 433.51 461.04 979656
20040712 467.13 470.41 456.76 459.89 1100540
20040713 469.35 470.41 453.80 457.72 1206030
20040714 464.78 473.63 462.34 472.07 1543640
20040715 479.40 485.76 472.48 484.38 1555350
20040716 489.78 492.54 476.86 484.98 1272598
20040719 485.86 490.70 480.55 487.56 1204838
20040720 487.93 488.85 477.46 479.45 751763
20040721 484.24 489.22 477.00 483.83 912220
20040722 484.24 491.62 478.25 483.37 1115394
20040723 497.15 504.53 485.30 488.81 2307004
20040726 483.96 486.09 479.68 483.09 999713
20040727 483.09 483.09 483.09 483.09 0
20040728 489.96 506.38 479.91 485.86 983992
20040729 487.65 502.60 480.09 499.41 2225908
20040730 502.69 511.82 500.24 504.40 1873878
20040802 505.46 506.93 492.17 498.82 1249831
20040803 499.92 503.66 490.88 496.14 1346864
20040804 496.23 496.23 486.09 490.28 875575
20040805 491.62 524.50 491.62 520.86 3220742
20040806 519.29 521.14 504.58 508.36 2315027
20040809 505.46 517.31 496.42 514.59 1620508
20040810 515.14 521.14 509.19 517.86 1506996
20040811 518.37 528.33 510.07 513.62 2457595
20040812 513.62 513.62 513.62 513.62 0
20040813 501.77 503.98 489.78 492.91 1552205
20040816 493.28 500.38 489.78 498.31 1182395
20040817 505.46 510.81 500.89 503.80 1186840
20040818 503.61 511.73 498.17 503.84 1570636
20040819 506.38 519.29 506.38 516.85 1785844
20040820 518.37 524.73 513.80 520.68 1718192
20040823 525.47 532.11 516.62 520.44 1576816
20040824 525.75 537.46 521.32 532.16 1905319
20040825 537.74 539.58 519.43 521.27 1529763
20040826 516.52 531.93 516.52 529.67 1386870
20040827 529.44 529.44 519.66 524.36 669583
20040830 525.75 536.72 524.00 535.11 742114
20040831 533.59 538.66 527.59 533.59 962959
20040901 532.20 536.82 530.36 531.47 584367
20040902 534.97 539.58 529.48 533.31 817789
20040903 536.40 538.57 530.41 536.36 569081
20040906 539.58 543.27 533.77 538.66 699831
20040907 539.58 548.21 535.02 546.22 1142931
20040908 548.81 550.56 542.81 544.24 750245
20040909 495.31 546.50 495.31 544.24 509776
20040910 544.24 544.24 544.24 544.24 0
20040913 546.04 552.96 541.11 543.64 731489
20040914 544.01 556.19 538.94 554.25 1222184
20040915 555.26 557.85 540.14 543.41 1378630
20040916 543.73 546.04 536.31 544.61 698639
20040917 546.32 550.56 544.20 546.50 742764
20040920 544.20 546.04 533.73 535.80 1340033
20040921 535.89 554.34 532.67 552.73 1688486
20040922 555.26 564.30 544.52 559.09 1270105
20040923 553.42 556.09 544.43 547.10 816271
20040924 544.20 547.42 534.97 537.51 1029310
20040927 538.66 539.58 528.65 532.20 1033539
20040928 528.52 531.01 524.00 526.72 1157242
20040929 530.36 540.51 525.75 538.71 1060101
20040930 544.10 554.20 539.58 550.47 1428502
20041001 553.42 560.80 551.48 557.52 1080375
20041004 564.49 582.75 564.49 579.25 1409312
20041005 583.86 591.70 580.35 587.68 1188467
20041006 585.70 585.70 570.90 573.71 723033
20041007 573.71 587.45 573.71 583.35 750679
20041008 583.35 583.35 583.35 583.35 0
20041011 588.47 596.68 579.34 582.20 881430
20041012 591.47 594.00 569.38 578.97 1506237
20041013 578.97 578.97 578.97 578.97 0
20041014 583.86 614.48 583.86 608.62 2298439
20041015 608.62 608.62 608.62 608.62 0
20041018 604.15 605.44 586.62 588.38 1421563
20041019 590.31 602.67 590.31 601.34 1123416
20041020 601.38 604.06 594.00 596.59 775073
20041021 604.15 604.15 588.10 591.33 822993
20041022 591.33 591.33 591.33 591.33 0
20041025 590.31 593.08 582.06 585.06 504464
20041026 581.55 592.16 547.05 589.21 1023890
20041027 594.93 671.48 590.41 591.88 751221
20041028 596.77 613.37 596.77 607.65 1210475
20041029 607.65 607.65 607.65 607.65 0
20041101 608.76 608.76 598.15 603.96 449171
20041102 605.12 613.37 600.60 609.13 1029961
20041103 611.53 629.88 608.85 623.15 1158869
20041104 627.21 638.28 616.23 619.64 1156917
20041105 623.52 636.43 622.69 634.68 1296125
20041108 633.66 640.81 630.90 633.99 1193562
20041109 636.43 640.12 632.83 635.88 1040586
20041110 641.04 646.58 633.90 644.83 1099239
20041111 640.17 645.47 637.35 640.72 566912
20041112 641.97 644.73 635.51 638.14 127173
20041115 638.14 638.14 638.14 638.14 0
20041116 644.73 654.79 641.04 651.97 1083194
20041117 649.35 664.10 648.42 662.03 742656
20041118 654.88 667.79 645.66 664.75 420875
20041119 664.75 664.75 664.75 664.75 0
20041122 651.84 658.57 647.68 654.60 396264
20041123 656.72 663.83 654.88 659.40 335225
20041124 656.72 663.09 654.88 660.00 389867
20041125 664.10 682.55 661.80 679.37 719889
20041126 679.37 679.37 679.37 679.37 0
20041129 682.37 707.92 680.01 702.70 876117
20041130 709.30 710.22 677.94 706.90 648117
20041201 706.53 706.53 691.77 696.57 1029636
20041202 701.00 710.13 692.33 697.68 831341
20041203 699.15 700.08 681.63 691.45 799467
20041206 693.07 698.60 682.55 684.95 690724
20041207 680.71 701.00 680.71 698.37 796431
20041208 695.92 695.92 678.86 682.23 921544
20041209 688.08 689.84 676.09 681.17 798816
20041210 684.39 692.70 680.34 689.05 796865
20041213 689.05 689.05 689.05 689.05 0
20041214 696.39 700.03 693.62 696.06 557480
20041215 697.31 714.65 697.31 704.55 1003724
20041216 705.61 711.97 701.92 710.08 440064
20041217 705.61 710.13 696.39 697.91 524630
20041220 691.77 710.22 691.77 707.87 505982
20041221 708.38 713.91 703.76 711.56 387916
20041222 713.63 713.91 687.16 696.80 945721
20041223 703.76 703.76 688.18 690.57 475191
20041224 693.62 701.00 687.16 698.41 713492
20041227 696.34 700.81 690.21 692.33 422067
20041228 692.33 692.33 692.33 692.33 0
20041229 698.23 701.92 692.00 696.25 541543
20041230 693.71 699.34 684.44 689.56 487009
20041231 691.77 694.91 680.71 690.67 554770
20050103 696.39 698.23 687.72 695.65 465217
20050104 696.39 701.00 668.71 690.90 464567
20050105 686.24 686.24 646.58 652.39 1641758
20050106 652.11 659.49 631.82 635.88 1471326
20050107 636.43 647.50 633.80 645.42 802719
20050110 649.99 649.99 621.67 625.36 541001
20050111 625.36 632.56 617.98 623.43 876226
20050112 627.21 638.09 595.11 605.07 1112683
20050113 605.07 635.51 605.07 618.72 878719
20050114 591.24 620.47 591.24 613.00 698530
20050117 618.91 630.71 599.54 622.73 655814
20050118 627.21 635.42 617.98 629.15 903438
20050119 641.04 641.04 627.72 634.73 455460
20050120 627.21 629.98 614.30 622.27 476384
20050121 622.27 622.27 622.27 622.27 0
20050124 622.27 622.27 622.27 622.27 0
20050125 594.93 608.21 562.97 605.72 1093819
20050126 605.72 605.72 605.72 605.72 0
20050127 626.01 626.29 608.76 622.32 1295366
20050128 625.36 649.76 622.60 644.27 1368113
20050131 654.97 656.72 638.28 650.59 862457
20050201 654.88 659.17 638.51 642.20 744608
20050202 644.73 650.27 629.65 632.93 993641
20050203 636.43 643.35 629.05 640.40 585126
20050204 671.48 671.48 641.04 648.56 918834
20050207 653.03 653.03 632.74 634.96 685195
20050208 644.73 644.73 631.04 639.34 342923
20050209 641.97 642.89 635.60 637.86 404178
20050210 637.35 637.35 627.67 631.68 256189
20050211 636.43 644.73 630.90 641.27 622964
20050214 659.44 664.10 648.42 658.25 1083085
20050215 657.65 658.57 648.42 651.79 500778
20050216 655.02 659.35 647.09 652.02 699289
20050217 648.42 648.42 636.66 644.27 467928
20050218 640.12 643.72 634.86 637.58 355282
20050221 637.26 637.26 623.52 625.96 293376
20050222 631.82 632.65 620.75 630.39 379568
20050223 626.29 629.98 621.67 626.65 346717
20050224 629.98 631.82 622.60 624.81 497309
20050225 627.35 630.90 610.51 620.47 947347
20050228 630.90 648.42 616.14 645.19 813669
20050301 645.66 645.66 620.84 623.20 515739
20050302 627.21 629.98 614.30 619.00 579489
20050303 618.91 647.50 618.91 642.47 771603
20050304 645.89 667.79 642.89 664.15 1228256
20050307 665.03 669.59 656.95 665.81 416538
20050308 666.87 677.89 659.58 661.75 879695
20050309 664.10 669.50 649.44 658.15 609954
20050310 658.15 658.15 658.15 658.15 0
20050311 651.19 657.65 641.55 643.44 533411
20050314 645.66 650.18 635.05 640.08 479853
20050315 639.20 643.81 628.27 630.62 394096
20050316 630.90 637.22 627.30 629.93 336743
20050317 629.93 629.93 629.93 629.93 0
20050318 627.30 635.46 618.22 632.74 371328
20050321 637.35 639.71 627.25 631.68 241661
20050322 636.43 636.43 621.67 623.70 253696
20050323 619.00 623.93 600.46 604.79 374797
20050324 608.76 613.37 590.54 595.29 496983
20050325 595.29 595.29 595.29 595.29 0
20050328 599.54 611.21 585.70 593.27 698856
20050329 593.27 595.99 587.55 591.42 903547
20050330 590.36 595.89 575.69 581.41 746017
20050331 605.44 632.74 590.31 618.86 1475880
20050401 621.67 626.93 603.41 620.43 632179
20050404 622.14 641.97 613.37 621.95 885875
20050405 617.98 622.41 606.41 609.31 433668
20050406 609.78 621.40 605.07 617.48 323733
20050407 617.98 638.18 617.98 627.35 1382858
20050408 625.82 625.82 611.53 613.56 411659
20050411 613.56 613.56 613.56 613.56 0
20050412 594.93 604.98 585.93 595.66 912437
20050413 599.54 603.23 590.31 595.34 519751
20050414 595.34 595.34 595.34 595.34 0
20050415 590.31 590.31 554.34 558.58 999929
20050418 535.20 592.16 535.20 548.58 638793
20050419 548.81 560.71 525.75 532.16 698856
20050420 534.97 552.50 529.44 548.76 796431
20050421 560.80 560.80 534.97 557.15 760220
20050422 590.31 622.41 576.48 593.96 3055406
20050425 603.23 612.17 595.43 598.11 1102709
20050426 594.93 601.06 587.73 590.27 632071
20050427 590.31 594.93 579.43 585.70 674462
20050428 585.70 598.61 585.70 593.40 1940121
20050429 592.16 592.16 581.09 581.83 625891
20050502 589.39 594.37 582.75 588.47 305519
20050503 592.62 592.62 576.48 578.65 449388
20050504 580.58 585.66 579.25 581.97 326443
20050505 592.16 594.00 584.78 587.92 355933
20050506 501.77 590.31 501.77 586.76 357668
20050509 594.00 600.46 587.55 596.08 511403
20050510 598.61 600.37 592.39 597.51 510969
20050511 568.50 596.77 568.50 588.28 367642
20050512 588.28 594.37 587.55 593.31 231795
20050513 594.93 594.93 583.86 586.81 301074
20050516 590.77 612.45 586.81 607.84 666331
20050517 607.84 617.85 603.23 606.41 445919
20050518 606.41 606.41 606.41 606.41 0
20050519 608.76 615.22 600.69 606.96 470746
20050520 604.24 616.97 602.30 611.80 465759
20050523 611.53 620.29 606.18 614.66 671751
20050524 623.10 631.27 614.48 629.47 671968
20050525 624.44 635.51 620.80 633.66 511945
20050526 609.68 664.56 576.66 660.69 1700411
20050527 660.69 660.69 660.69 660.69 0
20050530 667.79 668.71 650.27 652.53 506090
20050531 654.93 665.03 652.11 660.18 351054
20050601 661.34 665.03 649.35 656.03 435402
20050602 659.49 663.00 645.66 646.39 375882
20050603 646.39 646.39 646.39 646.39 0
20050606 659.49 667.24 656.72 660.60 543603
20050607 660.23 682.46 660.14 674.76 961008
20050608 653.54 679.41 653.54 677.38 405154
20050609 669.82 677.94 668.71 669.54 351813
20050610 674.39 682.14 665.12 667.61 489719
20050613 667.61 667.61 667.61 667.61 0
20050614 665.95 671.11 660.41 667.10 284161
20050615 666.87 679.78 664.10 676.60 568755
20050616 668.71 680.71 668.71 677.52 595643
20050617 629.56 688.08 629.56 686.06 519968
20050620 682.55 700.63 682.55 697.82 740813
20050621 698.23 710.13 692.70 697.54 821475
20050622 697.31 705.61 693.20 700.26 1002423
20050623 696.39 702.84 693.62 697.82 520943
20050624 696.39 697.72 684.67 691.59 640636
20050627 691.59 701.92 691.31 695.83 654947
20050628 694.54 699.01 678.95 683.15 793720
20050629 687.00 704.00 675.12 699.87 927922
20050630 684.40 720.62 677.90 711.61 2933448
20050701 711.61 711.61 711.61 711.61 0
20050704 695.78 697.78 687.19 693.23 418464
20050705 701.12 703.90 681.62 683.57 521411
20050706 691.83 694.62 676.05 682.78 592698
20050707 693.69 710.41 650.04 659.79 996302
20050708 673.26 685.05 666.76 671.31 556086
20050711 683.47 687.19 664.07 665.60 463046
20050712 665.60 665.60 665.60 665.60 0
20050713 652.83 665.55 650.14 658.59 798485
20050714 659.33 663.97 645.40 646.56 436447
20050715 657.47 657.47 642.71 654.18 411249
20050718 657.47 666.76 657.47 660.26 635665
20050719 667.50 667.50 659.66 663.56 439140
20050720 664.90 670.47 664.02 666.11 296888
20050721 670.47 671.40 655.62 660.82 246383
20050722 663.97 666.76 641.13 664.25 1021285
20050725 668.11 668.52 654.69 662.35 708137
20050726 654.69 664.16 652.46 658.03 541979
20050727 659.33 677.90 654.69 675.91 500951
20050728 675.91 675.91 675.91 675.91 0
20050729 669.55 691.83 669.55 683.80 775009
20050801 677.90 685.33 664.07 672.10 465845
20050802 696.01 696.01 668.62 672.52 355468
20050803 680.69 686.26 676.05 679.67 532503
20050804 684.40 686.26 673.26 679.39 352453
20050805 681.62 681.62 668.62 670.24 399727
20050808 672.33 673.07 651.58 654.22 556624
20050809 663.69 668.62 650.42 664.95 557701
20050810 668.43 676.05 663.04 675.72 468861
20050811 676.05 683.38 673.26 680.64 442801
20050812 680.64 687.19 655.71 663.79 509781
20050815 663.79 663.79 663.79 663.79 0
20050816 673.07 677.62 664.16 669.08 460461
20050817 677.62 694.43 662.58 672.56 454754
20050818 674.19 678.83 669.78 676.93 464123
20050819 677.90 681.52 665.92 668.66 546502
20050822 342.20 353.35 334.31 336.68 1107756
20050823 336.68 336.68 336.68 336.68 0
20050824 336.63 336.63 325.95 328.04 720844
20050825 328.74 344.15 325.30 341.23 1397106
20050826 340.62 343.55 329.80 333.89 881187
20050829 336.95 336.95 325.63 326.65 782224
20050830 327.81 336.17 327.81 333.33 786209
20050831 332.45 339.79 327.06 338.63 855019
20050901 342.67 348.24 341.32 345.64 1664595
20050902 345.45 349.63 340.21 347.59 1381814
20050905 347.59 352.88 344.11 350.51 1343586
20050906 351.49 352.79 348.24 351.02 932876
20050907 351.02 351.02 351.02 351.02 0
20050908 352.79 353.62 345.45 346.61 585807
20050909 351.77 351.77 341.32 344.94 697907
20050912 348.24 349.07 344.57 345.50 577192
20050913 348.24 351.02 343.83 346.33 1330341
20050914 347.22 354.46 346.19 353.07 1669226
20050915 353.07 357.38 353.07 355.20 739581
20050916 356.60 357.48 351.35 355.25 664632
20050919 356.60 357.48 352.00 352.79 795146
20050920 353.81 355.34 347.31 349.49 1295236
20050921 349.49 349.49 349.49 349.49 0
20050922 348.38 348.38 325.95 330.64 912200
20050923 334.17 336.91 327.34 332.27 505689
20050926 334.31 347.77 333.94 347.08 706414
20050927 347.31 351.91 344.52 349.35 913708
20050928 349.17 349.17 326.88 345.68 1605369
20050929 346.15 352.79 344.52 349.12 4171826
20050930 348.24 351.02 343.87 344.94 866972
20051003 348.42 354.74 347.31 352.93 987687
20051004 353.81 373.31 352.88 372.38 3105529
20051005 374.24 384.27 373.31 375.54 2225096
20051006 374.24 375.17 358.59 362.49 2185360
20051007 363.10 367.92 355.16 360.54 1652642
20051010 362.17 370.06 360.50 366.25 1289528
20051011 370.52 375.17 360.54 370.57 1402167
20051012 370.57 370.57 370.57 370.57 0
20051013 371.45 371.45 359.33 361.56 1214257
20051014 364.02 364.86 354.88 358.41 1037222
20051017 358.41 361.24 351.30 355.25 623173
20051018 358.36 360.12 343.87 346.66 1033776
20051019 346.66 349.91 338.25 342.02 1885350
20051020 349.91 355.67 338.95 342.39 1416274
20051021 343.59 359.38 342.67 357.94 1537742
20051024 364.02 364.02 345.45 346.15 869557
20051025 345.92 357.06 345.92 350.28 791916
20051026 350.28 352.79 345.92 349.82 611651
20051027 349.17 356.60 339.14 346.94 2229080
20051028 343.59 346.84 329.67 331.43 1100649
20051031 342.67 342.67 330.36 338.58 556301
20051101 338.58 338.58 338.58 338.58 0
20051102 338.49 344.99 331.99 343.27 876772
20051103 343.27 343.27 343.27 343.27 0
20051104 343.27 343.27 343.27 343.27 0
20051107 342.67 351.67 342.67 350.23 929107
20051108 352.88 366.81 348.47 362.96 1349186
20051109 363.10 366.53 353.86 357.06 919092
20051110 357.57 360.31 354.27 358.08 949351
20051111 360.31 376.10 359.61 375.31 2626977
20051114 381.67 381.67 368.02 375.49 1168490
20051115 375.49 375.49 375.49 375.49 0
20051116 378.60 380.74 375.96 379.86 849743
20051117 380.74 386.31 372.85 383.71 1112171
20051118 386.31 398.57 386.31 393.69 2570334
20051121 398.38 398.38 386.31 391.14 1302128
20051122 390.03 396.48 384.73 387.66 1261638
20051123 388.17 403.49 387.75 400.61 1597508
20051124 403.03 410.46 399.87 407.25 1697978
20051125 408.04 411.29 404.47 408.18 1074051
20051128 412.31 417.89 407.76 413.43 1222118
20051129 413.43 415.10 404.00 412.27 956674
20051130 403.03 415.66 390.03 393.04 1617214
20051201 394.48 403.96 389.10 402.01 2319967
20051202 403.96 409.20 397.55 400.89 1033130
20051205 402.01 403.77 390.68 392.58 918338
20051206 393.74 402.52 389.28 397.27 1677302
20051207 397.92 408.51 396.53 405.26 1195412
20051208 405.86 408.46 394.76 404.33 2020494
20051209 404.88 411.29 402.93 409.95 901862
20051212 411.29 414.91 399.31 405.67 908862
20051213 405.81 417.89 402.75 416.82 1750636
20051214 416.96 422.25 410.46 413.38 1151584
20051215 413.38 416.96 404.56 407.11 1578232
20051216 408.60 411.94 404.05 410.22 1466024
20051219 411.94 424.76 411.94 423.46 1960299
20051220 427.17 433.44 425.31 431.58 2733046
20051221 432.74 434.60 421.09 425.69 1181413
20051222 429.03 434.60 423.78 429.45 861803
20051223 430.98 436.46 357.52 432.23 1583509
20051226 433.72 433.72 420.02 421.37 991133
20051227 420.02 430.84 416.49 429.26 716967
20051228 430.89 433.67 419.74 423.83 742058
20051229 426.06 431.77 418.95 430.24 1572955
20051230 429.86 433.67 424.39 430.28 1178828
20060102 429.03 431.35 422.81 428.75 695215
20060103 428.10 442.03 425.69 439.24 1238809
20060104 441.57 450.39 441.57 446.77 1240101
20060105 447.60 449.46 438.55 440.22 904124
20060106 441.10 441.10 418.81 438.97 1070712
20060109 441.10 443.52 419.97 428.05 935137
20060110 428.56 432.65 423.60 426.85 1239239
20060111 426.85 426.85 426.85 426.85 0
20060112 421.60 431.81 416.07 428.43 1031838
20060113 427.17 431.58 424.66 427.22 979395
20060116 431.81 435.25 425.41 427.17 526795
20060117 427.17 427.17 427.17 427.17 0
20060118 357.52 444.82 357.52 428.15 1907964
20060119 431.81 470.82 431.81 462.51 3411031
20060120 462.51 462.51 462.51 462.51 0
20060123 460.28 460.60 448.16 457.17 1167629
20060124 457.82 465.06 456.33 458.61 813776
20060125 459.67 478.71 459.67 471.93 2182237
20060126 471.93 471.93 471.93 471.93 0
20060127 475.46 482.61 465.34 469.10 819483
20060130 469.89 489.02 464.32 485.12 1316342
20060131 484.75 495.43 483.82 491.90 1449979
20060201 492.18 494.92 481.03 484.98 655910
20060202 484.98 498.86 479.45 489.81 1909471
20060203 503.32 506.48 476.71 479.18 2547290
20060206 478.25 482.61 470.07 477.78 1155891
20060207 480.10 487.53 479.27 483.21 1207257
20060208 482.89 482.89 469.05 471.33 1258515
20060209 471.33 471.33 471.33 471.33 0
20060210 480.66 486.60 470.31 475.79 1386983
20060213 476.62 477.83 468.03 469.52 773286
20060214 468.96 474.44 455.03 456.15 1379661
20060215 467.80 468.96 455.12 460.14 834344
20060216 460.70 465.15 453.41 455.17 974227
20060217 459.58 469.89 456.89 463.48 1347355
20060220 464.32 476.39 458.98 474.44 1404213
20060221 474.44 474.44 474.44 474.44 0
20060222 478.25 482.61 464.69 479.50 840159
20060223 475.74 487.35 475.74 485.12 2157147
20060224 484.75 484.75 477.46 479.64 671201
20060227 482.70 484.28 478.25 483.08 657633
20060228 484.28 487.44 477.32 483.31 1606661
20060301 482.89 497.47 475.09 490.69 2201513
20060302 493.66 503.32 489.62 492.69 1393444
20060303 494.03 494.03 484.98 491.90 1015147
20060306 493.10 496.63 487.58 490.92 527441
20060307 492.18 492.18 482.98 485.58 977457
20060308 485.68 485.68 468.96 471.19 1477654
20060309 473.60 477.32 461.76 474.95 1278545
20060310 476.39 485.58 471.98 483.26 1168598
20060313 483.82 495.89 449.13 494.40 1598800
20060314 501.46 501.46 481.50 484.42 845543
20060315 484.42 484.42 484.42 484.42 0
20060316 487.44 487.44 478.76 480.48 950859
20060317 487.44 487.44 481.96 483.26 631573
20060320 486.60 507.73 484.75 505.46 1983989
20060321 502.39 510.75 490.32 494.22 889155
20060322 492.18 502.48 481.59 485.12 1106141
20060323 490.04 490.97 482.94 485.54 851358
20060324 490.32 496.68 484.79 493.43 555978
20060327 496.82 496.82 481.13 483.03 994148
20060328 488.46 494.96 485.07 491.29 861265
20060329 491.29 491.29 491.29 491.29 0
20060330 507.96 544.09 507.96 529.18 3355358
20060331 533.96 533.96 512.98 519.76 815714
20060403 524.68 528.21 515.86 520.04 754334
20060404 524.68 529.09 517.71 519.76 756918
20060405 528.11 528.11 516.32 518.36 572131
20060406 518.36 518.36 518.36 518.36 0
20060407 525.70 528.76 499.84 502.16 1446749
20060410 510.47 510.47 490.64 498.40 1333249
20060411 498.40 498.40 498.40 498.40 0
20060412 498.40 498.40 498.40 498.40 0
20060413 483.82 486.60 472.67 478.57 1363293
20060414 478.57 478.57 478.57 478.57 0
20060417 481.40 506.11 477.32 502.44 1581139
20060418 506.11 533.50 503.37 530.16 2558058
20060419 546.97 556.25 515.86 520.22 4378259
20060420 524.68 524.68 511.07 514.56 2129149
20060421 517.11 521.57 496.91 509.73 1242793
20060424 514.42 514.42 488.55 494.40 1500914
20060425 492.18 499.42 485.40 489.34 962166
20060426 489.39 512.10 485.26 509.73 1546896
20060427 512.10 522.77 496.82 508.20 1833015
20060428 508.20 508.20 508.20 508.20 0
20060501 508.20 508.20 508.20 508.20 0
20060502 498.12 510.56 497.84 500.81 489429
20060503 506.11 506.11 496.82 500.72 488998
20060504 506.11 509.73 496.82 502.25 629742
20060505 510.75 515.53 499.61 500.95 707491
20060508 506.34 507.03 495.57 500.07 758318
20060509 501.46 501.46 487.53 500.26 543379
20060510 499.61 508.43 499.61 503.88 830252
20060511 506.11 510.66 501.00 505.97 997379
20060512 501.00 509.82 495.61 505.69 1197350
20060515 506.11 506.11 487.63 496.45 1985604
20060516 501.46 503.23 482.10 496.03 1674718
20060517 496.82 506.11 496.82 505.13 495244
20060518 499.61 500.44 458.75 471.33 899493
20060519 482.89 490.13 437.62 452.89 1787787
20060522 455.96 464.32 397.46 410.27 1822246
20060523 371.45 450.11 371.45 440.31 1807170
20060524 455.03 455.03 417.89 421.97 1424781
20060525 417.89 459.40 403.96 451.55 3166048
20060526 444.82 460.60 427.17 441.10 1702177
20060529 450.20 453.17 434.60 437.06 836497
20060530 438.32 449.46 431.86 437.48 1152230
20060531 437.48 437.48 437.48 437.48 0
20060601 419.74 433.67 402.19 412.96 1942638
20060602 415.15 440.17 408.41 436.37 1259054
20060605 438.69 445.65 419.74 424.85 1083958
20060606 422.53 436.04 405.07 413.43 2050216
20060607 410.83 421.41 403.03 413.57 1191320
20060608 409.53 410.46 383.53 389.61 1181090
20060609 390.03 409.16 380.79 403.86 1034746
20060612 401.26 405.81 389.19 392.16 1063605
20060613 390.03 390.03 363.10 367.09 1061667
20060614 363.10 390.95 354.04 361.70 2405145
20060619 404.10 417.89 390.63 404.75 1366631
20060620 401.17 403.03 388.31 391.79 946444
20060621 395.51 413.15 394.67 407.58 1439534
20060622 413.24 427.17 413.24 418.30 878172
20060623 417.05 450.39 399.64 436.09 1028931
20060626 445.74 446.67 427.17 430.79 894755
20060627 431.81 449.46 421.60 440.08 1631967
20060628 434.60 455.03 424.66 449.60 1742667
20060629 454.29 469.16 452.27 466.07 2809156
20060630 469.26 486.99 469.26 481.69 1448646
20060703 485.49 485.49 465.97 471.51 1301256
20060704 474.79 482.86 468.22 469.77 776704
20060705 478.45 478.45 459.36 466.21 3106388
20060706 463.53 467.19 455.60 460.81 1823996
20060707 463.06 468.60 436.46 439.93 1511631
20060710 442.23 467.66 436.32 463.39 1251166
20060711 473.81 474.79 451.43 464.94 1376070
20060712 464.47 485.86 451.33 484.55 2414623
20060713 485.11 486.99 469.16 471.60 1308076
20060714 467.29 469.16 451.29 458.93 1470707
20060717 457.86 461.66 445.70 449.18 1338663
20060718 446.64 457.90 441.95 455.32 1132657
20060719 460.86 467.94 424.12 430.08 3238645
20060720 441.01 448.89 436.32 440.97 2401088
20060721 436.32 440.92 416.71 421.31 2168333
20060724 420.37 443.36 415.02 440.03 2425813
20060725 450.30 459.69 437.45 440.82 1285376
20060726 442.04 448.52 436.88 446.97 2445636
20060727 452.27 468.13 447.58 463.30 2697574
20060728 459.78 463.53 450.40 453.30 811340
20060731 458.84 469.16 454.48 460.53 1238164
20060801 459.78 467.10 454.34 464.61 743773
20060802 464.47 472.92 458.14 471.60 886261
20060804 474.79 483.05 471.60 476.53 1314044
20060807 469.16 476.53 461.66 463.58 972158
20060808 473.29 473.29 464.56 471.09 484267
20060809 469.16 480.42 460.01 474.89 985693
20060810 478.55 486.43 473.85 483.57 966190
20060811 484.18 485.72 469.30 473.81 1234221
20060814 473.85 480.33 472.12 478.69 594251
20060816 485.11 492.43 479.81 482.96 1375963
20060817 483.24 487.65 477.51 479.72 720433
20060818 483.24 483.28 477.18 480.61 572936
20060821 479.48 482.11 472.92 479.25 1076600
20060822 475.26 486.05 475.26 480.56 1460795
20060823 483.05 483.05 475.73 479.48 891589
20060824 473.85 487.93 473.85 483.61 1589003
20060825 484.18 487.27 477.61 479.25 828072
20060828 478.55 485.11 477.33 481.60 705406
20060829 485.11 495.44 483.24 493.18 986759
20060830 494.97 500.74 490.93 493.89 1671490
20060831 494.03 498.25 483.24 486.66 1558416
20060901 486.99 488.68 480.75 486.33 815496
20060904 486.52 492.62 486.52 490.51 489490
20060905 490.46 492.62 482.91 483.80 677058
20060906 485.11 492.62 480.66 490.37 682173
20060907 489.71 489.71 478.55 480.52 620148
20060908 481.36 481.97 473.95 477.79 650095
20060911 478.55 480.42 464.47 468.83 1089815
20060912 469.63 474.79 458.84 472.45 1197027
20060913 479.48 484.18 473.85 481.78 602563
20060914 483.33 486.52 477.65 480.70 638905
20060915 480.42 482.11 474.79 477.51 866118
20060918 477.70 485.11 477.70 482.11 695921
20060919 482.11 487.93 477.89 481.13 904698
20060920 479.01 487.65 474.32 485.68 519543
20060921 483.24 492.62 483.24 491.31 1249141
20060922 492.62 492.62 485.82 487.23 944343
20060925 486.99 489.20 474.18 478.55 699758
20060926 482.30 494.87 478.87 493.89 1489357
20060927 495.62 496.89 486.38 488.49 944769
20060928 490.65 494.40 487.93 489.62 792050
20060929 492.20 497.22 489.20 492.53 742707
20061003 492.53 492.53 483.89 487.55 390377
20061004 490.04 490.04 473.95 475.59 972798
20061005 483.24 490.74 479.62 488.73 794288
20061006 489.81 492.62 480.42 482.58 740469
20061009 482.30 485.86 478.55 483.85 600539
20061011 492.62 502.94 492.62 496.23 1942718
20061012 498.25 513.26 492.62 511.62 1200118
20061013 516.08 525.37 513.26 523.16 1562359
20061016 525.46 537.66 525.46 535.41 1406443
20061017 558.02 558.02 533.30 539.68 1499801
20061018 546.10 552.11 520.86 523.16 3023048
20061019 538.88 538.88 513.12 516.64 3371115
20061020 517.96 529.59 517.02 522.22 846615
20061023 522.04 523.59 510.35 513.54 779581
20061026 514.20 523.96 514.20 522.74 2051103
20061027 523.54 530.15 520.30 528.46 912904
20061030 526.40 526.40 516.22 520.35 953508
20061031 521.71 523.59 503.04 505.10 1312552
20061101 507.63 510.45 500.13 504.35 990595
20061102 502.94 509.51 498.48 500.27 1317028
20061103 504.72 504.72 491.31 496.66 1412411
20061106 505.76 505.76 497.41 499.19 613008
20061107 502.94 505.66 496.37 498.20 678763
20061108 498.25 503.88 464.00 502.29 617484
20061109 504.35 506.23 496.37 500.97 740789
20061110 503.41 504.82 495.44 503.55 588283
20061113 504.82 510.17 501.07 508.62 518904
20061114 512.33 516.45 508.62 511.76 706579
20061115 421.78 530.15 421.78 514.25 791730
20061116 514.25 520.77 512.56 519.50 1402287
20061117 520.68 520.77 512.37 516.31 639651
20061120 516.08 523.59 507.82 520.30 678017
20061121 532.97 535.74 520.86 534.19 1068500
20061122 530.15 555.49 530.15 549.01 1804280
20061123 553.61 558.21 539.72 546.81 1128607
20061124 548.92 556.33 526.73 553.75 850665
20061127 553.56 567.50 545.21 564.21 1115712
20061128 559.29 559.29 545.64 549.25 1145979
20061129 553.61 555.44 545.40 546.90 554606
20061130 562.99 628.68 547.18 562.90 1789573
20061201 567.64 572.28 562.10 563.98 996137
20061204 563.98 564.87 551.73 554.32 603736
20061205 562.99 563.93 555.02 556.71 489170
20061206 557.36 563.93 551.03 553.56 555778
20061207 552.67 554.55 544.46 548.22 933153
20061208 548.22 548.22 537.94 541.37 908641
20061211 548.22 548.22 523.63 532.22 787361
20061212 534.75 539.26 517.96 524.05 956279
20061213 524.05 531.84 507.63 521.19 1109105
20061214 526.40 539.44 510.50 534.42 759226
20061215 536.72 545.17 529.22 531.70 1309995
20061218 489.48 549.86 489.48 547.04 803240
20061219 547.98 548.92 521.29 531.80 1125091
20061220 535.31 543.15 512.61 521.00 1443531
20061221 522.65 530.15 511.48 523.82 920577
20061222 525.41 544.23 520.02 539.07 1110703
20061226 539.54 562.71 535.78 560.65 908321
20061227 562.53 572.19 555.02 569.66 1166761
20061228 571.44 575.01 563.93 570.92 1207365
20061229 573.32 576.04 563.93 568.53 506435
20070102 565.81 576.88 565.15 573.83 511976
20070103 574.25 583.50 569.66 581.95 1157489
20070104 583.64 583.64 567.69 569.09 920151
20070105 571.44 572.38 558.30 561.16 664589
20070108 559.24 561.59 540.47 542.82 889351
20070109 547.98 550.33 534.84 544.13 714785
20070110 548.92 559.24 526.73 553.66 1464739
20070111 553.61 583.64 544.23 581.34 1833374
20070112 581.76 590.68 581.76 587.81 930169
20070115 592.46 594.43 583.64 588.28 603096
20070116 591.14 599.35 586.64 597.62 908108
20070117 611.88 611.88 592.55 594.80 1901155
20070118 597.71 608.03 595.84 602.03 1004024
20070119 597.71 603.34 576.60 582.37 877522
20070122 574.25 590.16 574.25 583.40 736526
20070123 586.45 586.50 577.63 582.46 449951
20070124 579.88 595.84 578.95 593.87 427357
20070125 599.96 633.37 592.18 611.13 1409321
20070129 611.13 612.59 584.62 591.43 692191
20070131 592.08 599.31 572.38 575.43 743453
20070201 586.27 588.80 580.03 583.92 832654
20070202 591.14 609.91 587.39 603.44 1599660
20070205 605.22 607.00 592.08 594.76 466150
20070206 594.90 600.67 587.63 595.65 425972
20070207 596.77 606.16 592.22 603.15 619082
20070208 603.15 605.13 594.19 596.26 330909
20070209 599.59 607.89 595.84 603.44 547998
20070212 594.52 608.03 587.39 591.52 552581
20070213 590.21 608.97 585.51 598.46 739829
20070214 598.46 613.66 586.78 610.10 746224
20070215 609.91 641.11 609.91 635.25 1195962
20070220 628.68 641.11 620.37 623.28 419897
20070221 621.03 635.71 615.63 627.18 972052
20070222 627.18 639.89 601.70 609.77 1545201
20070223 625.86 625.86 581.76 584.86 1016066
20070226 586.45 589.17 556.90 575.76 1387686
20070227 577.07 581.57 532.55 567.26 1111982
20070228 550.80 559.15 515.84 527.71 2437963
20070301 542.07 562.06 506.70 555.02 2407376
20070302 548.92 556.00 532.03 538.79 1189034
20070305 534.84 534.84 494.64 503.83 1526018
20070306 506.70 546.53 506.70 542.63 1615539
20070307 551.73 555.21 509.84 519.69 2416435
20070308 520.77 545.17 520.77 537.19 1551595
20070309 542.35 548.83 527.01 530.76 858978
20070312 534.84 553.61 533.30 536.53 1234754
20070313 541.41 549.81 536.11 547.89 603736
20070314 539.54 539.54 516.08 521.00 1581223
20070315 536.72 560.84 523.96 527.62 883170
20070316 530.15 560.84 521.76 530.39 688674
20070319 534.84 545.17 530.15 542.59 498335
20070320 543.76 550.80 535.41 538.04 693150
20070321 516.31 553.61 516.31 545.87 489063
20070322 551.73 562.81 551.73 558.02 598407
20070323 558.35 571.91 554.74 560.46 997203
20070326 567.56 572.19 511.07 550.43 750228
20070328 552.32 552.32 525.17 529.05 1501619
20070329 539.36 550.19 525.17 535.48 2405507
20070330 539.36 548.54 526.59 529.33 755935
20070402 529.52 533.68 487.32 490.86 1480166
20070403 491.10 508.80 490.86 505.53 1175910
20070404 509.08 522.71 507.42 519.82 1680114
20070405 522.42 526.59 511.11 522.90 931999
20070409 520.44 536.52 503.40 530.65 605551
20070410 534.63 534.63 516.65 518.26 711443
20070411 534.63 534.63 512.96 517.83 965500
20070412 515.70 515.70 507.47 511.40 775486
20070413 516.65 539.83 508.13 537.14 2280169
20070416 539.36 557.34 539.36 554.22 1174220
20070417 563.02 563.02 539.36 543.10 1050679
20070418 540.31 556.87 540.31 554.36 815750
20070419 545.04 553.08 541.25 544.90 1046134
20070420 553.55 572.29 530.99 540.54 3481972
20070423 558.28 558.28 535.76 536.90 1147165
20070424 534.58 540.31 521.85 524.79 1928358
20070426 529.99 538.41 525.17 533.35 2331213
20070427 538.41 539.41 526.44 535.34 983571
20070430 534.63 543.81 530.84 540.87 631126
20070503 545.98 553.51 536.05 540.21 1314035
20070504 600.87 600.87 530.84 536.81 925130
20070507 541.25 541.25 521.62 522.90 649092
20070508 520.44 528.05 516.18 517.93 1174431
20070509 515.70 522.90 512.01 520.86 1091683
20070510 524.88 535.15 512.16 523.04 2049045
20070511 534.44 534.44 507.90 516.46 1508911
20070514 521.62 528.76 513.29 514.80 855169
20070515 514.76 519.87 502.55 506.29 1646084
20070516 507.19 514.47 501.51 511.49 1359795
20070517 518.54 519.11 511.45 517.45 678577
20070518 515.70 522.00 512.87 514.10 857494
20070521 514.76 518.54 503.88 505.39 1485555
20070522 506.24 512.87 500.56 503.59 1096121
20070523 503.59 508.80 502.08 506.19 597942
20070524 502.55 510.88 499.71 503.78 668537
20070525 501.51 515.61 495.93 514.19 1159741
20070528 525.17 533.40 507.19 510.69 1077839
20070529 512.87 513.53 506.53 511.54 1082911
20070530 510.78 510.78 503.88 507.71 960533
20070531 513.72 518.54 506.34 514.47 1993669
20070604 520.34 520.34 503.40 505.20 459817
20070605 505.77 512.39 501.70 506.48 891418
20070606 515.70 515.70 501.94 503.64 1224312
20070607 481.64 519.68 481.64 516.08 1577920
20070608 510.97 524.46 506.76 518.16 1883338
20070611 525.07 527.15 510.97 513.62 670333
20070612 513.91 516.65 504.68 509.74 341877
20070613 503.40 509.93 498.10 501.94 1261301
20070614 511.92 593.58 502.93 503.78 403489
20070615 506.24 510.40 501.51 501.98 633028
20070618 520.34 520.34 493.51 494.93 448509
20070619 483.53 497.49 483.53 493.51 700452
20070620 494.89 500.09 492.05 494.74 976385
20070621 496.78 501.51 489.49 496.59 450412
20070622 496.59 499.62 487.32 489.49 800638
20070625 489.49 491.01 482.59 487.84 815222
20070626 484.48 491.10 477.85 481.40 506634
20070627 481.40 486.37 479.98 482.49 731523
20070628 487.33 491.83 480.69 488.08 1433597
20070629 490.17 493.01 486.52 491.55 886400
20070702 488.27 494.91 482.11 486.09 510808
20070703 491.59 491.78 486.85 488.42 285833
20070704 483.53 490.31 480.31 482.35 944727
20070705 467.13 485.43 467.13 478.46 547513
20070706 479.93 493.96 478.08 492.64 1851272
20070709 497.76 501.55 493.30 497.80 1254714
20070710 498.70 502.97 490.17 492.35 1007694
20070711 497.57 497.66 481.64 484.62 1049567
20070712 485.90 488.08 482.59 485.00 609321
20070713 488.27 489.13 479.98 485.95 1194699
20070716 486.28 486.38 472.68 476.38 959809
20070717 480.59 481.64 476.33 479.12 697286
20070718 480.69 482.25 477.04 480.07 519141
20070719 467.56 482.49 467.56 478.94 1432120
20070720 479.74 485.33 477.89 478.98 1444777
20070723 478.79 485.57 476.38 482.59 709310
20070724 483.06 483.53 477.04 479.27 491612
20070725 478.79 479.74 470.26 472.96 1549196
20070726 474.91 504.39 469.41 487.33 2006213
20070727 484.72 484.72 464.57 467.13 1241846
20070730 467.13 469.31 460.97 467.94 517031
20070731 465.99 473.77 461.82 471.54 588332
20070801 465.61 468.84 446.94 451.82 1433175
20070802 459.78 459.78 436.41 438.17 1186999
20070803 439.02 483.44 439.02 445.80 1511225
20070806 436.13 445.89 429.82 433.66 774703
20070807 445.37 459.55 433.28 435.84 1357023
20070808 441.53 458.88 441.53 452.01 2124132
20070809 455.14 459.36 451.30 452.91 1346581
20070810 450.07 457.93 434.23 455.33 1271484
20070813 456.28 457.84 450.35 455.09 664800
20070814 458.88 459.26 452.34 455.47 446364
20070816 438.02 450.35 433.81 443.71 867520
20070817 442.76 456.99 421.91 447.41 1569552
20070820 454.52 471.87 439.64 448.45 1359238
20070821 457.93 457.93 417.17 422.90 1438870
20070822 428.54 433.19 412.43 430.39 1280344
20070823 445.32 445.32 416.17 425.18 479905
20070824 440.77 440.77 421.67 432.15 768586
20070827 436.13 442.76 428.88 439.97 559537
20070828 436.13 445.61 434.75 440.87 786516
20070829 438.50 447.51 429.54 446.89 890513
20070830 452.25 459.59 444.04 455.09 1743056
20070831 454.14 462.91 450.35 456.70 775442
20070903 460.78 460.78 448.50 449.78 841995
20070904 456.99 462.49 438.12 440.68 855918
20070905 445.23 451.96 443.86 446.56 1387505
20070906 441.82 454.90 441.82 452.34 757089
20070907 453.19 455.56 445.89 454.76 842628
20070910 446.56 449.83 439.92 442.05 716271
20070911 445.61 445.61 430.53 432.81 597402
20070912 435.65 436.51 426.74 430.49 381603
20070913 433.28 434.99 426.41 433.52 647502
20070914 438.02 438.02 422.85 424.75 463556
20070917 429.11 430.44 424.04 426.41 442673
20070918 428.45 428.45 420.01 421.15 1286461
20070919 429.02 436.03 423.33 424.75 1594655
20070920 422.85 426.65 410.58 412.38 836722
20070921 409.58 420.01 402.94 417.17 2120757
20070924 420.01 424.47 410.10 417.64 2158727
20070925 422.85 423.61 411.95 413.42 1191640
20070926 417.17 450.40 417.17 433.28 2074665
20070927 434.14 440.87 431.39 437.12 2193534
20070928 442.76 444.66 433.33 436.13 1285723
20071001 438.02 444.47 422.43 429.97 1287938
20071003 432.48 450.35 432.48 449.40 2133097
20071004 442.76 444.19 434.33 438.02 1568708
20071005 440.77 440.77 429.97 437.08 1108000
20071008 440.87 446.70 431.39 444.85 1564384
20071009 444.66 466.37 436.46 460.78 2364190
20071010 466.52 479.98 458.93 479.36 1908228
20071011 477.84 478.79 451.53 464.81 2176974
20071012 455.33 464.57 446.94 461.73 1254819
20071015 461.73 474.05 449.50 468.03 1597397
20071016 467.32 469.17 456.37 457.98 1481904
20071017 445.61 464.57 438.97 462.96 926796
20071018 469.31 480.69 454.14 468.36 2306390
20071019 475.95 483.53 453.29 473.44 1775964
20071022 434.09 474.05 434.09 470.26 783774
20071023 474.05 477.70 459.83 464.95 893467
20071024 473.10 473.10 452.58 457.98 1033535
20071025 466.50 476.02 454.22 471.26 1547718
20071026 474.12 477.93 467.74 476.17 869180
20071029 462.27 488.83 462.27 485.54 1061818
20071030 490.30 491.64 474.50 486.40 876428
20071031 485.54 485.92 474.17 484.59 455965
20071101 485.50 488.40 469.36 473.17 627490
20071102 458.89 474.12 458.89 466.60 453444
20071105 468.22 482.59 459.36 463.65 452289
20071106 460.79 466.46 459.08 466.46 488106
20071107 459.84 464.50 446.51 451.65 578228
20071108 428.56 451.22 428.56 448.46 467099
20071109 445.56 449.37 436.04 436.47 80038
20071112 442.70 442.70 420.80 432.04 931992
20071113 428.42 434.13 418.00 420.80 1117487
20071114 430.33 454.89 423.66 453.17 1110870
20071115 452.37 452.46 432.71 436.23 811095
20071116 433.85 442.80 426.42 437.99 584320
20071119 438.75 445.03 434.32 436.04 557956
20071120 435.75 435.75 424.90 425.56 1141751
20071121 428.42 428.85 414.14 414.62 1066859
20071122 415.81 418.90 408.43 417.95 908779
20071123 423.57 423.57 414.14 420.80 552914
20071126 423.66 433.18 423.66 428.52 514786
20071127 406.52 437.85 405.71 436.99 444516
20071128 437.94 439.85 424.71 428.33 324354
20071129 435.23 442.70 420.80 427.09 963818
20071130 434.13 441.51 428.80 439.18 592933
20071203 442.70 475.07 438.89 471.26 1854531
20071204 469.36 480.78 461.74 467.50 1035558
20071205 477.74 477.74 468.41 473.17 368154
20071206 476.98 478.88 468.41 469.36 373091
20071207 476.02 480.74 428.42 478.88 511530
20071210 479.07 484.54 474.21 475.07 589362
20071211 477.93 483.64 475.07 481.93 487476
20071212 476.02 485.45 465.55 481.88 679694
20071213 480.78 480.78 470.83 477.93 614571
20071214 476.98 477.83 468.65 470.36 376137
20071217 476.02 476.02 461.74 464.74 655430
20071218 464.93 470.31 451.65 458.65 837564
20071219 471.17 471.17 454.13 461.74 292423
20071220 461.55 471.26 459.03 471.26 408488
20071224 472.69 513.82 472.69 511.25 2547669
20071226 513.63 518.68 494.30 509.35 1578284
20071227 514.11 525.53 503.78 519.72 1431652
20071228 511.77 516.01 481.40 502.40 724859
20071231 512.01 518.77 496.11 500.06 890923
20080101 503.68 503.68 490.30 491.45 352399
20080102 493.16 493.64 478.07 486.50 589152
20080103 486.83 486.83 470.31 472.22 862773
20080104 466.50 477.83 461.74 469.36 957306
20080107 467.45 470.31 456.98 457.93 739039
20080108 464.60 471.22 454.41 468.31 893128
20080109 472.22 478.31 461.74 468.50 712255
20080110 472.45 477.83 461.74 462.65 756581
20080111 473.64 473.64 456.98 464.46 645977
20080114 463.65 463.65 434.28 451.27 2816563
20080115 456.03 456.03 433.37 437.94 817817
20080116 438.04 439.85 422.23 436.04 906783
20080117 435.09 447.37 423.76 441.65 258286
20080118 437.94 441.75 421.00 438.89 823174
20080121 431.28 435.94 407.76 422.23 1050999
20080122 390.34 499.82 308.46 403.67 1848649
20080123 414.14 432.13 380.82 414.14 955730
20080124 436.99 436.99 384.63 387.48 732632
20080125 400.00 419.76 395.10 417.28 488421
20080128 409.38 413.57 379.72 386.82 612470
20080129 398.91 403.67 390.34 391.58 284335
20080130 396.05 400.34 388.91 389.01 720028
20080131 394.15 424.52 376.11 413.19 1266429
20080201 409.43 428.42 385.58 418.14 1114126
20080204 428.42 451.27 427.47 442.70 904682
20080205 443.65 443.65 357.02 433.13 330131
20080206 418.90 423.47 398.91 406.05 774542
20080207 405.57 409.28 386.05 391.29 512265
20080208 391.29 404.57 387.63 404.33 523609
20080211 402.72 407.48 378.91 404.62 710784
20080212 407.48 411.28 397.34 402.72 772021
20080213 390.34 407.48 383.91 391.24 587051
20080214 397.96 401.67 389.48 396.43 500501
20080215 397.00 402.72 390.43 400.05 407543
20080218 404.62 409.86 390.53 396.05 373091
20080219 391.48 404.62 390.39 392.67 501656
20080220 399.57 399.86 388.44 390.39 356495
20080221 404.62 415.09 394.53 414.14 1252039
20080222 417.95 417.95 400.81 407.29 460272
20080225 406.05 421.14 403.67 416.90 449453
20080226 423.66 426.14 411.28 419.42 469935
20080227 427.47 428.14 415.43 416.33 371725
20080228 418.81 428.90 413.19 427.47 827796
20080229 421.76 423.66 400.34 410.33 746392
20080303 409.24 409.24 396.10 396.10 724754
20080304 400.81 404.33 392.24 404.33 319732
20080305 409.38 418.90 397.00 417.95 456280
20080307 405.67 408.33 388.67 390.34 621818
20080310 387.48 416.62 378.91 380.82 593563
20080311 381.77 382.72 370.54 374.15 1114861
20080312 398.67 398.81 369.39 372.25 731897
20080313 362.73 366.54 342.83 347.50 906048
20080314 348.31 361.68 344.78 350.83 1028311
20080318 337.98 355.11 336.07 345.12 1610425
20080319 352.26 370.77 352.26 357.97 1269686
20080325 386.63 417.81 386.63 416.90 1044066
20080326 415.09 422.71 400.34 404.24 1122844
20080327 404.62 414.05 401.62 409.86 1440791
20080328 410.33 437.47 406.52 435.09 1024845
20080331 428.04 428.04 391.29 397.00 956991
20080401 409.38 418.90 381.87 390.39 1804743
20080402 398.91 414.05 390.67 395.00 768555
20080403 396.77 420.71 396.77 417.28 1110135
20080404 415.09 417.00 392.48 395.39 675072
20080407 397.00 419.81 397.00 414.28 1010139
20080408 409.38 413.19 391.53 393.34 827270
20080409 395.10 396.81 386.53 392.15 594929
20080410 399.34 399.34 385.58 386.05 718767
20080411 390.34 395.00 382.91 385.58 867710
20080415 390.34 417.66 383.77 409.38 2103783
20080416 412.14 430.18 409.38 429.47 1418838
20080417 433.18 442.61 417.00 438.89 2051790
20080421 452.22 457.08 430.33 432.47 1732373
20080422 428.42 430.33 403.91 415.09 1594775
20080423 409.38 424.61 404.91 421.85 1016442
20080424 436.89 436.89 420.80 429.37 1222839
20080425 427.52 447.46 423.66 446.51 1202672
20080428 439.85 447.46 428.42 437.94 538734
20080429 436.37 458.41 435.09 454.41 1477343
20080430 456.03 468.88 449.70 465.36 1218953
20080502 466.50 484.02 466.50 480.21 2053681
20080505 481.74 481.74 463.93 467.45 1060557
20080506 466.74 480.78 452.32 477.93 1156561
20080507 475.07 485.54 471.26 472.31 1848229
20080508 470.98 475.74 455.08 470.31 2222685
20080509 476.02 480.31 462.93 479.83 2070382
20080512 480.74 485.54 462.46 480.78 2857318
20080513 485.50 485.54 466.98 471.26 1134398
20080514 467.45 482.69 467.45 476.26 1611686
20080515 473.17 491.11 473.17 485.69 1614312
20080516 486.59 490.54 480.31 480.78 914031
20080520 476.02 480.69 468.74 471.17 809099
20080521 471.26 477.93 466.65 469.93 559846
20080522 466.50 473.07 462.84 464.17 747232
20080523 470.31 470.31 455.84 459.84 506488
20080526 453.36 464.50 447.65 456.03 912140
20080527 459.36 473.55 455.36 468.45 1427766
20080528 470.31 487.83 466.84 485.07 2625291
20080529 482.69 495.06 478.97 485.54 2144853
20080530 486.50 490.07 476.98 481.97 882940
20080602 484.83 495.06 468.41 470.31 1025370
20080603 468.60 483.64 457.93 482.83 820758
20080604 467.88 483.12 466.50 467.45 794289
20080605 471.26 506.44 464.79 504.06 1566520
20080606 506.49 509.35 476.02 481.74 881364
20080610 457.93 461.74 440.89 451.27 944281
20080611 456.98 459.36 447.94 450.37 936089
20080612 450.27 464.12 441.84 462.69 790402
20080613 455.17 465.41 449.37 454.13 1105198
20080616 463.17 467.45 458.41 465.55 366053
20080617 463.60 474.83 457.08 470.31 703537
20080618 474.12 474.12 458.98 461.65 497034
20080619 447.60 470.98 447.60 466.07 630221
20080620 466.50 471.17 447.60 449.41 363007
20080623 447.46 462.89 441.27 457.93 614466
20080624 456.98 463.41 447.46 447.46 704272
20080625 438.99 443.65 427.56 433.66 830211
20080626 440.80 470.55 431.52 453.17 1727646
20080627 440.69 440.69 413.81 428.21 1023315
20080630 428.21 435.84 415.78 421.39 504419
20080701 420.53 431.09 393.65 398.69 703770
20080702 401.33 431.09 398.21 421.49 1057269
20080703 416.69 419.47 407.09 411.22 843232
20080704 412.85 420.77 408.14 409.44 435052
20080707 413.81 428.64 413.81 424.56 373914
20080708 412.95 418.61 397.73 402.29 727100
20080709 412.56 421.20 401.47 415.01 1725418
20080710 416.69 426.29 408.67 415.25 1346193
20080711 418.18 426.29 392.74 395.57 1447327
20080714 395.76 398.45 381.26 387.89 852190
20080715 384.05 393.55 357.16 358.17 1596996
20080716 365.32 370.27 351.31 359.08 938742
20080717 362.92 374.44 356.20 365.80 1556585
20080718 366.76 374.35 341.80 349.00 2490848
20080721 351.40 365.66 321.88 360.04 1934873
20080722 360.04 382.13 357.16 379.53 1332653
20080723 379.25 397.49 375.55 391.73 1611057
20080724 393.65 396.53 367.00 391.73 1529817
20080725 388.85 403.25 380.21 392.30 1100493
20080728 388.85 397.49 385.97 392.35 677627
20080729 319.09 389.81 319.09 386.93 441197
20080730 379.25 408.05 371.66 408.05 743036
20080731 407.09 425.81 391.73 394.61 2697073
20080801 393.65 417.84 390.77 417.55 949053
20080804 416.69 426.29 408.05 413.33 665441
20080805 412.85 432.05 405.26 427.73 1530546
20080806 426.29 446.45 426.29 435.89 1381918
20080807 437.33 442.42 428.40 429.17 1256308
20080808 427.25 436.85 417.65 418.61 530666
20080811 432.05 432.05 413.91 424.18 700437
20080812 425.33 432.92 412.03 414.96 704916
20080813 408.05 420.34 408.05 415.73 642319
20080814 417.65 425.33 409.20 409.59 1211834
20080818 409.01 422.07 408.19 414.77 721476
20080819 413.81 417.65 402.29 417.27 458799
20080820 415.20 420.29 411.89 416.35 550351
20080821 412.85 418.56 401.52 403.34 934576
20080822 398.45 410.45 394.85 399.89 620759
20080825 407.09 422.11 401.38 401.38 304443
20080826 403.25 412.85 401.38 411.99 379642
20080827 412.80 416.69 407.28 410.93 423595
20080828 409.97 414.67 392.06 395.57 1956849
20080829 398.45 416.69 398.45 416.21 380684
20080901 412.85 422.31 406.61 417.46 553580
20080902 416.74 439.73 416.74 432.15 904371
20080904 427.54 432.05 422.64 431.96 639819
20080905 427.25 427.25 405.89 409.97 749702
20080908 416.02 430.13 414.19 414.19 1455347
20080909 416.45 423.41 410.26 418.61 666691
20080910 417.65 425.14 411.89 413.91 1061748
20080911 414.67 414.77 407.09 408.53 752931
20080912 410.93 411.07 397.92 400.37 1249955
20080915 385.34 402.91 366.76 384.96 1143717
20080916 355.58 382.99 355.58 377.47 1104868
20080917 383.95 386.93 372.24 380.45 916453
20080918 375.40 394.61 364.03 385.97 1432329
20080919 388.85 411.75 388.85 400.85 2099853
20080922 429.84 429.84 393.65 398.64 940825
20080923 384.05 388.85 371.61 372.52 1290366
20080924 357.79 378.19 350.54 357.88 2669264
20080925 360.91 360.91 334.17 335.08 4907329
20080926 335.80 343.19 327.45 329.75 1759893
20080929 350.44 350.44 316.98 331.24 1590643
20080930 325.48 339.88 307.33 325.91 1510653
20081001 308.77 337.67 308.77 335.56 784698
20081003 349.87 349.87 323.56 330.33 480672
20081006 335.85 335.85 300.80 309.97 1352755
20081007 316.74 317.32 283.23 297.64 2499909
20081008 291.97 291.97 255.29 272.67 3714035
20081010 264.70 267.87 232.35 253.33 3247424
20081013 257.31 275.75 253.47 273.34 2404400
20081014 293.89 307.91 276.61 281.31 2498347
20081015 268.93 282.66 260.19 264.27 1690943
20081016 257.98 273.15 229.47 264.51 1344735
20081017 268.83 278.34 244.06 247.71 1072476
20081020 249.63 278.43 249.63 275.26 2046734
20081021 278.43 288.03 271.23 285.54 1966640
20081022 278.43 284.87 262.35 264.99 1436391
20081023 257.98 288.03 248.67 267.39 2213902
20081024 255.39 261.82 212.19 219.77 1624389
20081027 218.62 224.57 173.20 209.31 3735074
20081028 217.95 233.02 211.51 231.39 225598
20081029 242.09 254.24 218.62 239.16 4496753
20081031 250.69 281.27 250.69 264.51 3074944
20081103 272.67 274.59 254.57 267.87 1376814
20081104 266.91 268.83 240.32 251.55 3326581
20081105 253.76 266.34 247.23 259.23 2393151
20081106 254.43 263.41 232.44 244.83 1882171
20081107 244.54 254.33 230.57 250.78 1766559
20081110 257.31 263.07 251.74 260.34 1102993
20081111 252.51 264.90 233.84 235.23 1685423
20081112 237.15 251.36 229.61 238.11 1970285
20081114 244.83 249.05 222.79 233.31 2217651
20081117 235.04 244.73 221.02 243.34 1710316
20081118 236.28 239.07 218.91 219.87 2000386
20081119 228.51 228.51 211.27 212.23 1524193
20081120 209.98 214.59 198.55 211.90 1471074
20081121 206.90 225.53 204.55 220.35 2014446
20081124 220.97 227.45 213.15 225.63 1757394
20081125 230.43 244.54 216.03 223.23 1861548
20081126 218.91 234.94 218.91 229.04 2015175
20081128 216.03 242.53 216.03 229.47 3337413
20081201 226.16 240.03 219.96 225.68 1959140
20081202 211.23 225.15 206.62 224.43 1498362
20081203 224.19 228.32 208.63 213.15 2062878
20081204 216.03 225.05 213.15 223.71 1181942
20081205 223.37 224.38 215.16 218.38 1263495
20081208 225.63 235.23 223.32 228.60 1763435
20081210 233.21 253.47 229.47 250.59 1774058
20081211 254.43 254.43 234.89 238.40 1290991
20081212 234.36 234.36 221.79 231.82 1461908
20081215 232.35 247.52 222.36 224.76 1947475
20081216 223.80 231.24 221.11 230.43 1056749
20081217 235.23 239.12 224.67 234.56 1420559
20081218 237.15 248.19 233.31 239.40 2075585
20081219 240.03 246.75 235.32 238.11 1954349
20081222 240.03 243.39 232.44 235.85 1148717
20081223 235.23 237.87 231.05 235.04 1207043
20081224 236.19 244.64 218.28 222.75 3705390
20081226 223.23 226.59 216.12 218.43 1276618
20081229 219.87 220.63 205.46 219.91 1320988
20081230 221.40 227.98 216.03 225.15 1205689
20081231 228.41 229.85 221.79 224.67 976550
20090101 224.09 240.99 224.09 237.39 868646
20090102 238.25 243.58 231.00 234.03 1355359
20090105 237.15 240.94 232.11 236.19 1365149
20090106 239.50 239.50 227.79 235.71 1335778
20090107 237.15 240.03 219.39 233.88 2228379
20090109 232.83 244.83 220.83 238.11 2541675
20090112 235.23 235.23 213.24 215.07 4185645
20090113 213.15 234.99 192.98 233.84 11878994
20090114 235.23 243.73 228.65 233.79 4228661
20090115 225.63 230.24 208.15 229.47 3609151
20090116 229.71 233.31 219.96 229.47 1737396
20090119 230.91 230.91 219.24 223.23 1928727
20090120 219.87 223.51 214.87 219.10 1254017
20090121 215.88 215.98 204.50 208.73 3257527
20090122 212.95 219.58 205.03 209.31 1961640
20090123 206.52 209.31 199.94 206.42 1250267
20090127 207.38 219.53 206.76 216.99 1541586
20090128 218.91 229.28 218.91 222.75 1419205
20090129 225.63 225.63 212.28 216.07 2069127
20090130 217.85 225.10 212.19 221.31 1819574
20090202 219.87 219.87 208.01 211.27 972696
20090203 220.83 220.83 209.83 216.31 1135489
20090204 217.51 222.75 213.29 213.72 845003
20090205 216.99 217.95 207.91 212.19 766158
20090206 212.19 218.43 212.19 215.55 1096119
20090209 216.51 220.25 209.79 217.95 1464200
20090210 217.95 220.73 213.53 216.31 1076225
20090211 213.15 215.93 212.38 213.63 862397
20090212 213.15 215.02 209.83 213.15 634612
20090213 213.63 217.95 212.19 213.15 1036647
20090216 213.15 215.45 205.75 205.80 649818
20090217 205.46 206.42 198.50 202.58 842191
20090218 199.22 204.31 197.78 200.66 595241
20090219 200.66 212.86 197.78 211.99 2188384
20090220 208.63 210.84 201.72 209.02 1242976
20090224 204.55 206.28 201.00 202.68 760846
20090225 206.42 210.17 203.54 209.79 1123095
20090226 206.42 211.23 203.69 208.82 1837593
20090227 206.42 207.38 195.91 197.69 2256501
20090302 196.34 196.78 188.66 192.70 1440765
20090303 193.27 197.74 191.45 192.02 1285367
20090304 193.85 198.74 192.26 198.02 843337
20090305 199.70 199.70 195.96 199.03 1078829
20090306 196.73 206.90 194.86 204.89 1329528
20090309 201.62 203.54 195.96 198.74 637007
20090312 207.38 207.38 199.03 200.66 1390459
20090313 206.42 216.99 205.46 216.94 2468975
20090316 216.03 219.87 211.51 218.91 1415247
20090317 219.39 220.54 211.95 219.39 1256204
20090318 221.79 228.41 218.28 219.87 1167673
20090319 223.18 226.40 219.19 224.67 1265161
20090320 221.79 224.81 218.43 224.47 1275889
20090323 223.71 231.34 223.13 230.43 1266203
20090324 232.88 239.45 229.47 230.43 2061628
20090325 231.87 239.40 230.04 232.83 1549294
20090326 232.88 253.28 232.25 242.86 2777584
20090327 244.83 249.63 236.48 242.53 1373481
20090330 238.11 239.69 227.88 231.48 1338590
20090331 226.64 237.48 226.64 236.57 821777
20090401 236.19 244.54 230.57 244.25 800946
20090402 244.88 261.54 244.83 258.75 1483989
20090406 261.15 267.87 251.89 261.73 1584706
20090408 250.73 278.24 247.71 270.56 3230551
20090409 273.63 277.23 260.96 264.99 2066732
20090413 266.91 268.93 250.06 256.40 2148909
20090415 249.63 261.10 240.32 259.71 3214719
20090416 259.23 272.58 252.51 265.95 2415440
20090417 269.02 280.64 259.57 263.89 2701343
20090420 264.03 271.52 257.60 263.07 1170485
20090421 259.23 270.70 255.20 262.59 920931
20090422 288.99 288.99 262.11 272.14 3834228
20090423 270.75 306.71 270.75 306.28 5091995
20090424 302.44 304.74 289.28 301.24 2473662
20090427 297.64 316.02 292.31 315.88 2308578
20090428 316.84 316.84 300.52 302.44 1657510
20090429 303.88 320.15 303.88 316.98 1977680
20090504 317.03 354.19 317.03 352.36 2337324
20090505 358.79 358.79 339.35 356.11 2059858
20090506 355.24 358.99 339.98 344.68 3057655
20090507 345.64 369.36 338.92 363.98 2917776
20090508 366.76 368.20 338.44 341.32 2873719
20090511 342.76 345.64 326.54 335.08 1283909
20090512 334.12 363.64 331.24 359.08 2408462
20090513 358.12 376.37 350.59 355.72 2363675
20090514 345.59 357.11 341.85 349.48 1525234
20090515 355.24 368.49 351.40 366.96 1486385
20090518 384.05 441.60 384.05 400.32 41662
20090519 404.54 421.49 364.94 371.56 5033356
20090520 374.44 384.62 360.57 377.33 2571880
20090521 377.33 379.53 358.41 360.04 1097265
20090522 361.00 361.00 348.62 353.71 1117470
20090525 355.24 359.42 341.32 351.93 1091640
20090526 353.03 364.80 352.36 356.20 1237144
20090527 372.24 372.24 356.20 364.84 1416705
20090528 363.88 371.37 347.66 361.10 3667269
20090529 361.44 369.45 356.20 366.19 1337757
20090601 369.74 384.05 368.68 383.33 1312343
20090602 388.85 392.69 372.72 373.72 1584706
20090603 379.25 383.09 372.81 380.40 849586
20090604 378.29 381.84 370.84 373.96 952594
20090605 378.86 384.91 370.99 376.08 1413685
20090608 381.84 394.99 378.29 387.21 1823844
20090609 385.25 417.65 381.17 406.61 2322951
20090610 408.05 436.85 406.70 410.93 3231696
20090611 412.85 414.67 399.98 406.94 1266932
20090612 408.05 411.84 389.04 397.49 926452
20090615 395.57 403.15 377.28 383.57 1694276
20090616 374.44 385.68 371.85 379.44 1605433
20090617 381.17 381.17 360.52 362.83 1723023
20090618 352.17 375.21 352.17 362.44 1733438
20090619 364.84 369.07 360.04 366.28 1453055
20090622 366.76 374.25 359.42 365.28 1864360
20090623 356.59 366.48 356.25 364.84 1909980
20090624 364.94 377.33 355.77 364.99 1714795
20090625 369.55 372.24 352.36 363.40 4508523
20090626 364.84 371.56 359.08 1654.76 1264640
20090629 370.50 370.50 362.37 362.81 961918
20090630 365.69 371.08 360.35 364.83 895829
20090701 363.77 369.97 357.32 365.79 1449371
20090702 365.79 370.31 359.15 367.14 1045671
20090703 367.62 372.43 362.04 371.37 1308362
20090706 372.43 379.07 354.14 355.11 1049308
20090707 356.07 369.93 356.07 360.59 1069571
20090708 360.64 366.61 351.74 363.82 988104
20090709 361.12 367.52 352.70 365.02 697564
20090710 361.84 378.06 361.84 370.50 2816444
20090713 370.50 379.74 365.88 374.06 1188135
20090714 377.24 391.53 374.79 389.75 1110617
20090715 391.68 398.89 387.83 396.68 1219413
20090716 400.82 409.77 399.37 400.58 1360526
20090717 402.79 420.26 402.79 415.11 1425887
20090720 415.11 466.55 415.11 442.10 4303951
20090721 447.49 453.07 437.87 440.47 2036165
20090722 443.16 460.77 429.69 434.40 3743447
20090723 439.89 444.41 433.59 438.49 1333405
20090724 437.87 444.99 429.98 442.68 691434
20090727 445.57 451.15 439.99 441.77 640309
20090728 443.64 450.86 434.21 445.62 1276565
20090729 439.79 453.27 437.96 448.65 964412
20090730 444.60 477.04 444.60 464.91 2909549
20090731 471.65 477.32 463.37 471.89 1073728
20090803 476.27 476.36 466.31 472.51 749625
20090804 478.77 480.89 458.90 464.38 788488
20090805 463.85 485.50 462.89 483.48 1384842
20090806 481.08 491.66 473.91 478.62 2490574
20090807 476.36 490.70 472.80 479.25 2010810
20090810 484.06 502.83 479.39 489.35 2409834
20090811 490.80 502.35 481.66 491.95 1339224
20090812 485.99 488.68 467.80 487.91 983220
20090813 488.87 499.17 488.10 496.81 907260
20090814 495.61 497.49 481.56 491.86 644361
20090817 485.99 492.19 474.68 479.73 893959
20090824 498.50 507.16 495.61 503.31 804075
20090825 502.30 528.33 501.38 522.46 2121997
20090826 521.35 544.69 521.21 535.45 1796231
20090827 538.92 551.71 530.78 548.63 3128805
20090828 548.54 554.02 535.21 542.81 778824
20090831 536.85 536.85 527.37 530.16 619111
20090901 530.25 542.38 529.29 538.10 1085262
20090902 534.10 543.73 531.41 532.37 843665
20090903 534.10 538.82 523.61 529.58 1011380
20090904 531.70 535.07 526.40 530.30 914534
20090907 535.07 541.80 531.22 533.24 1798725
20090908 536.03 538.72 528.57 530.74 826832
20090909 530.49 534.10 517.84 522.56 1037774
20090910 525.44 531.07 519.09 523.18 973868
20090911 524.96 536.89 524.62 534.63 1465478
20090914 529.29 541.61 527.37 536.99 1069052
20090915 538.92 547.00 535.55 536.51 902480
20090916 543.39 543.39 531.31 533.96 926380
20090917 536.12 553.74 536.12 538.82 1826989
20090918 542.28 550.85 540.84 547.58 1211204
20090922 550.66 557.68 544.30 553.40 776018
20090923 554.12 560.09 541.13 546.76 1087340
20090924 538.92 563.36 531.79 558.69 1808597
20090925 558.93 562.01 542.38 544.11 974076
20090929 550.46 566.82 548.25 559.65 1497275
20090930 560.62 583.09 560.62 578.85 2783400
20091001 581.26 591.84 569.95 583.18 1887778
20091005 577.41 592.81 577.41 584.67 1288411
20091006 588.67 596.17 568.51 572.60 1554531
20091007 577.41 581.93 549.69 550.22 1555674
20091008 556.24 558.16 539.97 543.73 1511615
20091009 551.43 554.99 527.37 531.89 2851358
20091012 535.07 554.22 532.37 552.58 1129529
20091014 553.59 565.86 553.59 558.16 1014082
20091015 563.02 566.05 544.79 555.28 794827
20091016 555.52 562.78 548.54 551.91 1094094
20091020 558.79 574.67 555.37 563.46 1148025
20091021 562.97 576.93 562.97 563.17 1186473
20091022 565.86 572.26 550.80 556.72 1058556
20091023 564.90 572.07 558.26 567.79 955060
20091026 567.79 578.37 566.82 567.79 1121008
20091027 584.34 594.73 572.60 581.88 3169538
20091028 589.25 605.80 580.30 603.20 2199931
20091029 594.44 608.20 590.98 599.54 2064325
20091030 608.20 615.33 572.84 586.74 2672837
20091103 580.30 586.94 553.45 554.31 1596719
20091104 560.09 583.18 559.94 574.52 1065830
20091105 574.47 581.02 556.33 578.37 932614
20091106 582.22 588.96 572.74 576.01 1070195
20091109 577.41 582.70 572.69 579.81 695174
20091110 586.07 588.48 567.93 570.19 1121735
20091111 575.48 596.37 574.04 591.84 1237390
20091112 593.77 607.05 592.42 603.39 2003536
20091113 603.39 611.48 597.62 609.21 833482
20091116 606.28 617.83 602.43 615.90 749105
20091117 613.69 625.33 611.28 616.72 1255471
20091118 616.87 634.57 616.87 618.79 1421627
20091119 619.75 629.76 616.14 619.94 1129944
20091120 616.87 628.22 606.33 627.98 1202267
20091123 621.82 639.67 619.75 620.14 835976
20091124 622.64 630.19 618.79 619.32 706917
20091125 618.79 630.00 618.79 623.41 1006808
20091126 622.74 630.72 601.47 607.43 1431394
20091127 608.20 617.83 587.08 595.02 1322702
20091130 608.01 614.94 602.43 606.81 1189278
20091201 607.48 616.58 607.48 616.10 888036
20091202 617.83 617.83 606.28 610.13 811660
20091203 612.05 625.24 612.05 615.90 639270
20091204 615.61 631.30 612.05 616.87 1334652
20091207 615.90 622.64 610.71 611.09 636568
20091208 615.61 626.44 611.09 621.00 848861
20091209 618.79 634.19 618.79 633.75 1414561
20091210 630.34 634.67 621.68 621.92 699227
20091211 628.41 633.66 618.07 619.75 992988
20091214 621.20 636.40 620.23 633.51 1077365
20091215 634.19 638.71 629.23 634.28 1264407
20091216 634.09 649.59 633.23 647.18 1602954
20091217 650.55 660.07 643.33 645.16 1676212
20091218 648.62 668.40 645.74 647.76 3074458
20091221 654.30 665.95 649.68 652.47 2224350
20091222 654.64 663.83 643.81 655.36 1145012
20091223 659.21 668.83 653.43 666.62 1527617
20091224 668.83 673.55 664.07 665.46 1061258
20091229 668.83 670.71 651.85 657.28 1348576
20091230 651.61 663.20 651.61 654.49 897180
20091231 654.40 662.72 651.22 655.50 1466309
20100104 659.21 670.76 650.50 670.13 797113
20100105 670.08 681.34 667.44 681.20 1164235
20100106 679.42 683.27 661.13 666.91 1069571
20100107 668.83 669.31 649.59 652.47 1071338
20100108 653.43 654.40 640.92 641.31 667845
20100111 641.89 655.46 631.54 639.00 1327482
20100112 646.70 677.30 646.70 666.91 2430305
20100113 670.71 692.89 662.53 691.06 2638130
20100114 692.70 724.36 681.54 708.29 4554484
20100115 695.78 718.49 694.82 710.21 3431606
20100118 707.33 722.92 702.61 720.80 1870217
20100119 727.39 727.39 702.61 713.58 958177
20100211 628.75 637.32 625.53 631.40 497741
20100215 629.38 640.92 629.38 633.90 652466
20100216 636.11 645.25 629.62 644.77 665248
20100217 654.40 654.40 637.12 645.74 864032
20100218 649.59 651.51 639.10 639.48 505430
20100219 637.07 647.18 633.23 638.04 1497275
20100222 641.89 654.88 640.15 641.79 461267
20100223 641.79 653.63 636.11 652.47 575052
20100224 652.47 655.31 643.57 650.11 848861
20100225 651.51 656.32 640.11 645.01 998183
20100226 645.83 662.19 639.96 648.00 759288
20100302 649.59 676.53 649.59 675.86 1113318
20100303 678.46 681.34 666.28 671.96 880139
20100304 671.24 674.32 663.54 668.98 974699
20100305 668.83 674.61 657.33 658.25 672625
20100308 661.13 678.12 660.03 671.72 860811
20100309 675.57 685.67 673.64 673.88 771134
20100310 675.57 681.25 667.48 668.93 546580
20100311 675.57 687.12 672.68 685.67 1170990
20100312 687.89 689.91 680.77 684.28 995378
20100315 688.08 703.48 681.34 702.51 1392427
20100316 703.48 707.37 695.06 699.63 807400
20100317 706.36 714.06 702.42 712.09 704630
20100318 716.95 721.76 696.93 700.11 567986
20100319 704.34 708.38 696.84 698.04 553022
20100322 692.60 706.65 688.08 699.15 522784
20100323 692.89 707.23 691.11 692.89 621397
20100325 688.08 697.70 683.27 693.85 1096484
20100326 698.66 701.70 685.43 689.52 626073
20100329 690.97 695.78 682.79 690.97 683744
20100330 683.27 691.93 669.17 671.24 1722765
20100331 675.57 683.17 673.07 680.24 1850473
20100401 684.23 698.18 681.34 692.89 667949
20100405 695.78 699.43 686.20 695.87 405466
20100406 697.70 698.66 683.60 689.04 479972
20100407 692.89 692.89 680.38 688.08 831300
20100408 688.08 697.61 683.27 688.46 652363
20100409 690.97 694.86 681.54 682.30 1064479
20100412 688.08 688.08 669.60 676.53 636152
20100413 675.57 696.26 673.64 691.45 1503717
20100415 694.53 706.75 691.59 693.90 1356993
20100416 694.96 698.52 690.97 693.76 484232
20100419 690.00 692.79 674.70 676.53 485167
20100420 680.38 687.50 666.28 667.29 1018550
20100421 673.16 680.96 662.19 677.69 754508
20100422 676.43 687.98 671.29 677.49 642595
20100423 688.32 702.03 664.12 664.98 5032585
20100426 668.83 677.97 667.20 672.68 966074
20100427 678.46 678.46 668.35 670.85 919210
20100428 667.87 668.83 661.13 662.96 1811091
20100429 666.91 666.91 656.47 664.98 1349096
20100430 668.83 669.55 644.77 646.02 1933084
20100503 643.71 653.19 635.15 648.86 1033617
20100504 655.74 655.74 632.65 634.00 532863
20100505 630.34 649.59 623.02 648.62 718555
20100506 645.74 659.21 630.34 634.76 647686
20100507 625.53 630.34 607.24 613.11 1102719
20100510 624.56 651.99 616.05 648.29 1428797
20100511 650.55 650.55 632.50 643.33 653713
20100512 647.42 657.62 641.16 654.40 1154468
20100513 662.00 666.62 644.10 647.71 1156858
20100514 653.24 654.40 634.28 635.63 730609
20100517 627.45 635.15 613.02 622.16 1492703
20100518 621.68 640.64 617.01 633.71 1055751
20100519 629.38 630.34 614.94 625.05 1121320
20100520 625.72 637.84 619.75 631.20 1761732
20100521 617.35 623.79 602.82 615.33 1425471
20100524 627.45 630.53 612.53 624.56 683121
20100525 621.20 621.20 604.35 608.88 569856
20100526 614.17 628.41 612.82 621.82 780591
20100527 625.72 639.67 619.75 633.51 1386816
20100528 639.96 640.92 630.53 640.06 582222
20100531 640.73 650.64 632.74 648.53 585859
20100601 648.53 649.30 630.34 635.15 428639
20100602 635.15 640.44 622.64 626.10 751599
20100603 631.30 638.81 628.85 629.91 630437
20100604 630.43 634.09 626.68 631.30 288253
20100607 598.39 635.05 598.39 627.40 1546529
20100608 630.34 634.19 616.38 618.89 963996
20100609 620.62 621.68 603.39 607.43 1383595
20100610 604.35 620.71 601.47 620.28 884503
20100611 625.53 629.33 620.81 621.92 905493
20100614 625.57 650.45 623.02 649.59 1433161
20100615 410.14 410.14 392.37 395.63 1417435
20100616 398.64 402.71 393.34 397.13 804652
20100617 397.71 403.83 391.50 402.96 979321
20100618 402.96 409.75 395.24 397.71 1124741
20100621 400.04 405.87 398.20 403.73 852747
20100622 403.39 403.39 387.95 396.16 920514
20100623 394.22 397.13 388.73 393.25 1271191
20100624 393.59 395.63 387.42 388.39 2567511
20100625 393.25 393.25 375.77 380.62 1813015
20100628 378.68 385.48 378.68 383.00 942760
20100629 389.56 392.32 381.43 384.53 1040389
20100630 374.67 382.21 374.67 379.60 1507540
20100701 378.62 378.62 366.88 369.69 1308246
20100702 370.88 382.56 367.33 379.85 2080779
20100705 380.59 385.91 378.42 385.02 758537
20100706 384.53 392.91 378.62 392.32 1449425
20100707 392.42 393.11 384.53 388.52 711781
20100708 392.42 396.26 388.72 390.55 955093
20100709 392.42 397.00 390.89 394.39 980145
20100712 397.35 406.22 396.17 405.68 1269299
20100713 405.24 410.81 394.44 398.88 2079156
20100714 399.32 403.26 389.46 392.47 1025480
20100715 392.42 398.09 391.48 396.51 822737
20100716 397.35 404.25 392.52 397.00 1230759
20100719 396.86 400.21 391.09 398.58 1125178
20100720 399.32 403.76 397.45 403.07 1090898
20100721 404.25 411.00 402.57 410.56 1122744
20100722 411.15 413.91 405.38 408.84 1137450
20100723 411.20 424.41 404.79 405.58 4608120
20100726 409.28 412.24 405.88 406.32 1153272
20100727 409.13 413.62 408.88 412.34 1038969
20100728 413.12 415.00 407.11 409.08 520296
20100729 409.18 412.63 406.32 410.31 856612
20100730 409.18 411.15 402.77 406.27 800931
20100802 409.18 413.12 403.61 408.69 1056921
20100803 411.15 412.34 405.24 405.29 468469
20100804 407.21 424.46 406.57 422.98 2324902
20100805 422.74 428.85 419.58 424.07 1688985
20100806 423.72 433.44 423.48 427.67 2017086
20100809 426.93 432.35 422.00 430.38 1401554
20100810 429.05 430.38 420.62 421.51 1387558
20100811 426.93 426.93 411.25 411.45 796976
20100812 411.99 411.99 401.64 405.24 1154489
20100813 407.36 415.98 406.76 409.18 742107
20100816 407.41 413.12 404.25 407.06 790586
20100817 408.19 412.63 404.30 405.34 1248001
20100818 407.46 417.56 406.81 416.97 817869
20100819 416.08 418.55 410.22 412.63 731052
20100820 413.81 413.81 405.24 406.07 570500
20100823 408.19 409.87 405.98 406.22 499200
20100824 407.21 409.57 401.29 401.79 726589
20100825 402.28 402.28 391.88 394.39 853671
20100826 395.38 399.12 391.83 394.39 1346989
20100827 394.39 394.39 388.38 392.42 638554
20100830 392.57 401.00 387.54 394.19 1011484
20100831 392.02 396.36 387.83 392.67 1039071
20100901 394.64 398.83 393.06 397.20 1972257
20100902 401.29 402.13 395.57 397.35 666750
20100903 401.49 401.49 392.67 395.57 706000
20100906 396.36 402.03 395.72 397.99 1135523
20100907 401.24 403.91 397.50 401.29 1604196
20100908 402.08 409.82 397.84 405.24 1375083
20100909 405.24 407.75 400.06 402.43 1053777
20100913 404.25 406.22 394.98 398.33 1520319
20100914 399.32 413.81 398.14 413.47 1600240
20100915 413.12 423.53 412.73 421.01 1981892
20100916 422.98 425.84 415.69 418.10 1558961
20100917 419.04 424.71 412.24 413.12 944444
20100920 416.08 420.03 411.84 415.44 986128
20100921 416.08 431.27 416.08 430.03 2535049
20100922 429.89 438.56 424.46 431.46 2553406
20100923 433.34 438.76 426.93 436.59 1725294
20100924 437.77 443.69 432.15 439.75 1486749
20100927 442.01 445.66 436.74 439.35 1032681
20100928 438.37 443.69 431.86 435.80 985114
20100929 435.31 443.89 431.36 435.31 1131669
20100930 438.76 448.03 432.01 445.86 1664948
20101001 441.72 456.46 439.75 454.93 2038790
20101004 457.49 465.38 454.58 456.70 1516364
20101005 456.85 460.94 453.11 453.75 791601
20101006 457.49 463.36 454.78 458.78 515631
20101007 458.48 459.47 450.00 452.56 817159
20101008 452.61 461.44 447.63 456.01 1016657
20101011 454.14 462.08 453.16 456.61 493014
20101012 459.47 465.38 453.65 454.54 1423360
20101013 455.52 480.12 455.52 477.21 2669332
20101014 481.16 492.99 476.57 487.07 2449753
20101015 485.10 492.74 463.51 464.40 2063131
20101018 466.47 468.34 454.78 461.78 2628763
20101019 464.40 470.26 454.54 456.61 970915
20101020 454.54 465.87 453.55 456.85 772736
20101021 461.44 465.73 453.55 462.42 964830
20101022 457.20 457.20 437.92 443.69 3918753
20101025 440.24 443.69 419.68 423.97 4689967
20101026 420.08 432.60 419.73 423.28 4935206
20101027 426.93 431.32 420.42 426.09 1244654
20101028 428.90 429.89 415.59 423.33 3414278
20101029 423.48 423.97 409.18 413.12 983897
20101101 422.00 422.00 416.13 419.04 998908
20101102 419.09 430.48 416.58 428.85 1462509
20101103 430.03 432.30 425.45 430.28 1046272
20101104 432.84 433.83 428.90 430.82 703059
20101105 432.84 435.70 430.97 431.71 139557
20101108 435.31 435.31 423.97 424.22 694540
20101109 426.63 430.58 420.27 425.25 932070
20101110 428.90 432.84 425.94 430.38 995966
20101111 429.89 432.75 421.60 423.43 341387
20101112 425.94 425.94 416.18 417.27 613402
20101115 416.62 431.07 413.17 426.39 1031566
20101116 429.69 429.69 411.25 414.80 1063209
20101118 421.90 421.90 409.43 412.58 1158343
20101119 415.10 415.10 391.93 393.75 1130249
20101122 399.32 414.11 395.23 411.69 2150050
20101123 411.15 416.08 401.79 412.43 1660789
20101124 412.14 412.14 400.41 405.24 664721
20101125 404.74 415.10 393.50 398.33 1996801
20101126 401.29 406.22 392.91 400.60 1177817
20101129 405.04 415.10 402.28 412.14 1144651
20101130 411.15 418.74 406.47 412.63 2090820
20101201 415.10 415.84 406.37 409.97 1781887
20101202 415.10 425.35 411.89 418.25 3059503
20101203 419.04 427.62 418.05 423.43 1654400
20101206 423.97 430.48 422.89 424.51 1381979
20101207 425.94 430.87 425.89 428.90 863205
20101208 430.58 433.78 425.94 429.39 1470724
20101209 428.90 435.65 424.96 430.28 1554702
20101210 430.87 447.53 426.98 442.70 2242547
20101213 446.65 446.65 431.96 442.41 1720121
20101214 443.59 450.25 438.66 448.57 1727424
20101215 445.76 453.06 444.68 452.56 1520117
20101216 452.27 468.83 450.74 463.21 3276141
20101220 458.58 473.27 456.26 469.33 2406851
20101221 473.27 487.86 472.53 477.41 4048472
20101222 475.24 478.05 467.21 471.10 1101547
20101223 475.24 479.88 470.06 473.27 1329240
20101224 463.41 479.63 463.41 475.24 1246581
20101227 473.37 479.88 473.37 477.21 945255
20101228 478.20 489.29 478.20 484.51 1621640
20101229 484.11 485.20 479.23 481.70 656608
20101230 483.13 488.06 478.64 485.79 2781099
20101231 481.21 486.73 479.18 484.11 802858
20110103 489.83 489.83 475.54 476.47 992822
20110104 477.31 483.03 476.33 477.11 1475288
20110105 475.78 483.92 474.25 480.17 1413927
20110106 477.56 483.08 470.51 481.16 1196377
20110107 479.28 485.25 466.61 468.34 1347395
20110110 468.14 469.23 454.24 455.87 1672656
20110111 454.73 468.34 448.87 462.62 1675394
20110112 466.02 466.02 450.59 463.41 1240090
20110113 455.03 467.55 441.03 446.50 2322569
20110114 444.92 461.44 444.92 455.57 2006538
20110117 453.65 466.37 450.15 461.98 1190900
20110118 464.59 477.21 464.59 472.38 1541314
20110119 470.31 475.19 465.48 471.10 1473564
20110120 468.19 475.39 458.97 471.30 1772151
20110121 459.47 459.47 448.13 450.10 3965610
20110124 446.84 447.63 429.39 437.77 2423282
20110125 441.72 445.42 427.17 437.87 2216177
20110127 445.70 445.70 429.90 438.76 2990093
20110128 439.66 440.65 431.43 433.71 1637761
20110131 420.94 442.63 420.54 437.08 1711264
20110201 434.41 439.75 418.96 422.22 1546185
20110202 427.57 438.07 425.89 431.98 1290743
20110203 433.02 440.65 427.42 436.78 1716615
20110204 437.28 439.80 425.89 433.81 1704499
20110207 431.58 436.73 420.94 421.38 1422806
20110208 423.91 427.23 416.97 419.85 1437042
20110209 421.18 426.88 414.05 419.95 1281959
20110210 419.95 421.03 411.08 415.14 1174330
20110211 410.09 419.45 403.60 415.14 1707225
20110214 417.47 423.71 412.12 419.95 1444917
20110215 420.94 423.31 413.01 420.59 1096384
20110216 417.52 435.59 416.97 432.77 1542147
20110217 435.74 435.74 424.50 428.86 1146059
20110218 428.76 437.48 425.89 430.49 1015208
20110221 429.01 449.36 429.01 449.26 1864429
20110222 445.70 455.60 431.04 446.69 1778810
20110223 441.04 441.64 429.26 429.85 1120313
20110224 426.88 436.58 418.06 424.70 2264858
20110225 428.61 431.53 419.05 428.07 1620092
20110228 429.85 446.49 428.51 432.92 1835653
20110301 435.79 440.74 428.86 438.96 1305282
20110303 430.84 441.64 430.84 440.40 1638468
20110304 443.72 448.07 435.79 437.77 744419
20110307 433.37 445.20 431.98 444.81 864466
20110308 445.20 447.68 440.89 444.01 1064479
20110309 443.72 448.82 439.31 445.60 718369
20110310 444.71 451.64 441.24 449.66 1148381
20110311 446.24 452.33 442.03 443.02 1470259
20110314 440.74 453.42 440.74 451.00 1315580
20110315 440.74 452.63 435.99 439.01 1063873
20110316 440.74 444.71 437.08 441.64 1036310
20110317 434.90 442.23 434.90 438.76 591658
20110318 439.75 442.03 430.30 436.78 918988
20110321 436.78 440.74 427.27 427.52 1085884
20110322 432.43 434.80 428.86 429.75 264933
20110323 430.25 435.69 427.87 433.71 479788
20110324 433.42 441.39 433.42 435.45 935849
20110325 443.17 454.26 439.61 452.23 2318874
20110328 449.21 459.71 449.21 458.87 1781839
20110329 457.09 462.93 456.59 458.13 1458951
20110330 458.13 470.46 458.13 465.46 944936
20110331 466.64 480.07 462.53 471.45 3206967
20110401 472.44 475.01 465.51 470.51 710393
20110404 475.41 485.31 474.67 476.40 2204480
20110405 477.69 480.36 467.54 476.75 1468846
20110406 475.01 478.73 457.09 460.50 1708942
20110407 460.50 469.22 454.26 468.48 1112438
20110408 466.35 467.49 455.70 460.55 947864
20110411 460.55 460.55 452.18 455.85 997741
20110413 450.65 469.96 450.65 467.93 1829797
20110415 463.52 467.49 443.72 444.21 2083120
20110418 445.80 450.65 439.75 440.74 1243390
20110419 439.75 447.48 435.30 446.69 645573
20110420 447.68 461.35 447.68 456.84 1452489
20110421 458.13 467.19 455.70 458.62 1805566
20110425 459.56 463.92 456.25 462.58 454648
20110426 460.55 463.33 449.71 459.96 731495
20110427 444.51 450.35 440.15 445.85 4613214
20110428 449.66 450.45 440.74 442.73 1573547
20110429 441.74 447.33 439.90 445.70 871837
20110502 445.70 449.56 438.76 441.74 544608
20110503 440.74 445.60 428.86 429.65 825292
20110504 434.16 436.58 423.91 431.29 948571
20110505 431.83 434.50 423.91 431.83 1352938
20110506 432.82 448.57 431.04 436.44 1240563
20110509 436.34 438.27 431.04 432.33 290579
20110510 430.94 438.22 428.07 432.28 365091
20110511 435.69 438.66 431.09 431.83 708980
20110512 430.00 435.59 427.47 427.47 529867
20110513 428.86 440.94 428.36 438.76 1194018
20110516 440.45 440.45 430.99 435.79 755828
20110517 433.02 439.46 430.15 433.81 793589
20110518 433.81 445.70 433.81 440.74 881631
20110519 444.31 444.31 435.99 439.75 287550
20110520 442.53 444.56 436.29 444.21 376399
20110523 435.79 437.77 430.84 436.04 339547
20110524 434.36 440.70 434.36 435.30 713624
20110525 437.77 437.77 426.43 431.83 959980
20110526 432.92 435.64 428.61 429.85 1723178
20110527 428.96 440.45 428.96 438.47 602764
20110530 437.33 442.38 435.45 437.23 622856
20110531 436.19 446.19 436.19 442.73 1927835
20110601 440.84 446.59 440.84 444.11 450811
20110602 440.74 443.17 437.08 437.77 625279
20110603 434.80 445.60 434.80 438.76 550464
20110606 437.77 442.68 433.81 440.00 393866
20110607 438.27 440.25 435.35 436.78 950489
20110608 437.58 439.06 433.42 437.77 445056
20110609 436.29 438.32 431.34 434.80 930902
20110610 433.61 437.77 429.95 434.31 725336
20110613 430.30 434.31 428.46 431.83 695652
20110614 431.34 435.79 431.34 432.38 461210
20110615 432.82 434.26 418.11 420.94 2094125
20110616 418.61 418.96 410.78 412.02 1139900
20110617 409.64 414.89 404.10 404.40 754717
20110620 406.08 408.51 377.80 401.62 1847063
20110621 398.75 401.62 391.72 398.16 1015612
20110622 398.75 405.04 397.66 401.13 844576
20110623 398.40 408.06 398.40 405.88 816710
20110624 405.68 421.73 404.20 420.29 1130410
20110627 418.41 424.20 414.30 418.46 901319
20110628 417.07 419.95 409.05 414.30 1324465
20110629 418.70 422.70 417.75 421.00 785400
20110630 422.45 424.05 411.60 417.50 1555300
20110701 423.80 424.95 418.00 424.20 1060700
20110704 427.70 427.70 422.30 424.30 1630400
20110705 422.65 430.50 422.50 428.10 1017900
20110706 427.80 429.80 422.60 423.55 2508100
20110707 424.00 432.40 420.05 430.00 893700
20110708 431.00 435.00 350.00 431.50 1154800
20110711 427.30 429.00 417.35 418.05 464700
20110712 412.50 417.65 407.60 413.00 1696100
20110713 410.50 415.40 410.50 414.50 667200
20110714 411.15 414.90 410.05 412.00 563300
20110715 414.20 417.00 410.40 415.15 570100
20110718 412.15 416.30 410.30 413.15 518400
20110719 414.85 417.00 410.65 414.75 912600
20110720 417.00 417.00 395.05 398.00 4690600
20110721 398.00 402.80 392.95 402.00 829200
20110722 404.95 407.00 402.05 406.35 1263300
20110725 406.00 411.60 401.80 410.00 682800
20110726 409.90 412.30 405.15 410.00 1148100
20110727 408.05 409.90 401.45 402.00 1148300
20110728 395.90 399.90 391.30 395.00 1206700
20110729 391.55 400.00 388.00 390.90 1097900
20110801 391.50 397.20 387.00 393.05 498100
20110802 391.05 391.90 382.10 384.10 862600
20110803 379.00 385.00 376.00 381.00 1265100
20110804 379.65 383.65 375.00 376.50 1077100
20110805 362.05 370.70 359.05 369.65 1343000
20110808 355.00 360.40 337.00 359.35 2845300
20110809 340.10 352.10 338.30 349.40 3496900
20110810 353.00 358.30 349.15 355.00 2147600
20110811 349.00 356.70 347.55 353.00 1240100
20110812 356.00 357.70 337.00 342.90 1871800
20110816 345.00 348.85 336.70 342.00 957200
20110817 338.00 352.25 338.00 345.00 1644300
20110818 345.00 345.50 323.95 325.00 2396100
20110819 320.00 327.95 310.50 319.95 1561900
20110822 317.60 337.45 315.10 331.50 1044800
20110823 335.00 338.00 320.70 333.90 1128500
20110824 333.00 335.00 326.20 329.05 1277300
20110825 331.80 332.90 325.25 329.50 1861200
20110826 326.60 330.75 316.40 320.00 1005500
20110829 323.15 335.75 323.15 328.50 1250600
20110830 334.40 338.40 325.60 334.75 1382300
20110902 345.10 352.95 328.60 334.50 1530800
20110905 330.00 333.30 320.00 320.90 2732300
20110906 320.00 330.00 312.30 326.00 2041300
20110907 326.60 330.95 326.10 329.80 1529800
20110908 330.05 344.00 330.05 338.00 2213300
20110909 338.25 342.00 332.30 335.20 1805000
20110912 329.00 332.30 323.00 323.70 1758500
20110913 327.80 333.60 323.35 327.70 1112300
20110914 330.10 346.40 326.35 343.45 2230900
20110915 346.10 350.00 339.00 345.50 1859700
20110916 349.20 354.35 337.75 338.65 1500000
20110919 339.00 344.80 337.00 344.00 958700
20110920 341.95 355.00 340.20 351.90 2080000
20110921 351.90 359.95 351.10 356.50 1708400
20110922 350.75 352.70 337.15 340.50 1568100
20110923 338.00 348.90 334.30 336.30 1964000
20110926 340.35 346.50 337.20 340.40 1651100
20110927 343.30 353.80 343.00 351.00 1847800
20110928 351.40 358.40 345.15 347.60 1853000
20110929 346.00 350.00 342.25 349.00 1298300
20110930 348.50 352.80 335.10 340.00 1208000
20111003 335.00 336.75 323.60 330.00 1277900
20111004 326.55 338.00 325.35 336.70 1205500
20111005 336.05 341.85 326.00 327.45 1345800
20111007 338.00 345.00 330.00 334.00 1872100
20111010 335.05 350.00 334.30 349.25 763000
20111011 352.30 353.95 338.65 340.50 1068100
20111012 347.05 358.70 347.05 351.40 2497900
20111013 353.00 355.00 348.50 350.50 971900
20111014 346.70 364.95 346.70 363.40 1659300
20111017 364.05 366.40 354.75 357.15 1010400
20111018 348.65 351.70 342.70 345.50 540500
20111019 346.80 358.90 346.80 357.50 945700
20111020 352.25 355.90 347.00 352.90 486700
20111021 356.40 358.00 350.25 356.00 615200
20111024 357.05 365.00 355.70 357.90 652100
20111025 360.55 381.95 354.20 368.00 2636200
20111026 370.10 374.50 367.15 368.95 147400
20111028 376.55 390.00 365.65 373.40 1698700
20111031 375.00 385.00 363.40 367.40 3505400
20111101 367.75 374.90 364.95 373.25 1989400
20111102 369.95 377.00 364.55 375.40 1444200
20111103 373.85 373.85 366.75 372.95 1029900
20111104 373.20 377.00 368.50 372.25 982400
20111108 368.35 373.50 367.20 368.50 374800
20111109 369.30 380.50 369.30 376.00 1169100
20111111 374.00 387.30 370.45 381.95 3745900
20111114 382.35 389.45 382.35 385.50 1643500
20111115 384.95 386.90 382.20 382.35 884900
20111116 382.00 384.10 368.25 378.40 1405200
20111117 371.55 378.10 363.10 368.40 1477800
20111118 365.10 377.00 360.05 376.10 2043000
20111121 370.00 374.50 365.65 370.10 1279000
20111122 370.10 380.00 368.25 375.55 1407800
20111123 373.95 374.80 361.25 362.90 1184900
20111124 363.30 374.40 361.90 374.00 1574800
20111125 367.00 373.00 365.00 369.65 3449700
20111128 374.80 376.80 369.20 372.55 2122600
20111129 373.90 376.00 370.55 374.50 2556100
20111130 373.90 382.00 371.80 380.65 3102200
20111201 384.00 394.00 381.65 385.95 1416100
20111202 384.85 400.00 379.05 396.00 4940500