20020812 65.81 67.26 65.51 66.62 5559083
20020813 67.14 67.67 66.40 66.70 2182131
20020814 66.62 66.95 64.70 65.53 5236465
20020816 66.37 66.90 65.67 66.01 3140258
20020819 66.62 66.62 65.17 65.87 3712180
20020820 66.09 66.09 65.23 65.65 3730914
20020821 65.26 67.31 65.26 66.56 4077850
20020822 67.17 68.17 67.17 67.39 5402188
20020823 67.37 68.09 65.84 67.64 4602577
20020826 67.56 68.67 67.45 68.06 3458373
20020827 68.28 68.56 66.62 66.76 2783775
20020828 66.62 68.20 66.20 66.87 6571971
20020829 66.20 67.39 65.98 66.15 4461353
20020830 66.73 69.12 66.17 68.59 5604297
20020902 69.56 70.23 68.59 68.84 3660302
20020903 68.81 69.00 67.78 68.17 1173746
20020904 66.73 68.48 66.73 68.28 1213916
20020905 68.78 69.45 68.20 69.20 2442603
20020906 68.81 69.62 67.31 67.70 2669751
20020909 67.48 68.28 66.42 67.12 1932466
20020911 67.28 67.84 66.51 66.87 1631104
20020912 66.90 67.89 66.62 66.87 2863213
20020913 67.01 67.95 66.90 67.28 2049012
20020916 67.45 67.84 66.70 66.81 1186716
20020917 67.17 67.70 66.67 66.98 1505912
20020918 66.76 67.03 65.42 65.90 2584548
20020919 65.78 65.90 64.79 65.23 2192939
20020920 64.45 65.45 64.12 65.04 2413421
20020923 64.95 65.23 63.95 64.48 1488078
20020924 64.65 64.98 63.65 64.37 2013706
20020925 63.84 64.84 63.84 64.65 1863295
20020926 64.92 64.92 64.12 64.23 1399273
20020927 64.34 64.95 64.15 64.79 3630760
20020930 64.92 66.12 64.34 64.54 4068663
20021001 64.67 64.95 63.70 64.70 1857891
20021003 64.95 65.31 64.45 65.01 1608587
20021004 65.20 65.73 65.01 65.53 1341630
20021007 65.45 67.37 65.40 67.03 1820604
20021008 67.14 67.53 66.42 66.67 1398913
20021009 67.01 67.14 66.34 66.42 930026
20021010 66.23 67.28 65.23 66.56 1112501
20021011 67.70 68.23 66.76 67.01 1584269
20021014 67.73 68.48 67.20 67.87 1330282
20021016 68.28 69.12 67.73 67.98 2563292
20021017 68.12 68.12 66.98 67.34 1813579
20021018 67.73 67.78 66.06 66.28 2494661
20021021 66.09 67.09 65.87 66.53 1724953
20021022 66.95 66.95 66.17 66.65 1566797
20021023 66.48 67.37 66.06 66.26 940834
20021024 66.34 66.40 65.15 65.34 1117545
20021025 64.95 65.45 64.65 64.90 1085661
20021028 65.37 65.90 63.34 64.40 1540677
20021029 63.84 65.78 62.79 65.56 2058379
20021030 66.03 66.53 64.48 64.81 2168261
20021031 67.73 70.28 67.53 69.56 14124225
20021101 70.20 71.97 68.59 68.92 9255592
20021104 67.17 70.36 67.17 70.14 2846281
20021105 69.95 71.17 69.67 70.36 6038057
20021107 70.53 71.50 69.95 70.53 5182425
20021108 70.34 70.50 69.20 69.70 2879606
20021111 69.20 69.89 68.42 68.70 2826827
20021112 79.14 79.14 68.06 69.53 2380998
20021113 69.95 70.11 68.98 69.12 2221400
20021114 69.12 69.92 68.56 68.70 2781793
20021115 69.25 70.70 68.78 70.34 6130825
20021118 71.06 73.64 71.06 72.56 10157157
20021120 73.08 73.70 72.56 72.97 5276995
20021121 73.58 74.50 73.11 73.33 6022205
20021122 73.72 74.89 73.22 74.17 8190285
20021125 73.83 75.67 73.61 74.86 5677971
20021126 75.64 77.03 75.00 76.53 7311237
20021127 76.61 76.61 74.45 74.72 3493138
20021128 75.39 76.42 75.11 76.14 6770117
20021202 77.75 79.22 76.69 77.19 9342956
20021203 77.44 78.05 75.33 75.81 7182982
20021204 75.50 76.28 75.00 75.33 3935185
20021205 75.94 76.86 75.67 76.03 2939049
20021206 76.05 78.55 76.05 78.16 4523499
20021209 78.83 79.52 76.19 76.67 6090836
20021210 76.33 77.61 75.78 77.25 4315085
20021211 78.11 78.11 76.36 77.28 3127829
20021212 78.14 78.14 76.33 76.67 4615187
20021213 77.39 78.50 77.05 78.28 5259883
20021216 78.28 79.55 76.69 77.03 8308092
20021217 77.00 77.39 75.78 76.39 4250057
20021218 76.61 78.22 76.22 77.61 5346887
20021219 77.61 78.00 76.94 77.50 4127026
20021220 77.94 79.52 77.28 79.27 11506893
20021223 79.66 80.55 79.44 80.22 11173467
20021224 79.94 80.77 79.50 80.44 6083631
20021226 80.50 82.61 80.44 81.75 12478350
20021227 82.16 83.63 81.94 83.05 8709969
20021230 82.72 83.94 82.11 82.66 6333295
20021231 82.72 84.38 82.58 84.13 10559034
20030101 84.35 84.66 83.72 84.10 6464792
20030102 97.15 97.15 82.99 83.19 5705892
20030103 84.38 84.38 82.49 82.69 4285003
20030106 82.91 82.91 80.36 80.86 5351750
20030107 81.36 81.99 80.91 81.36 4182507
20030108 81.61 83.33 81.33 82.88 6337798
20030109 83.72 83.97 82.83 83.63 4393983
20030110 83.83 84.38 82.55 82.97 5847296
20030113 83.27 84.33 82.99 83.11 3745144
20030114 83.16 83.94 82.33 83.02 6496135
20030115 83.27 83.44 82.24 82.55 4788114
20030116 82.36 84.16 82.33 83.49 4885026
20030117 83.74 85.49 83.63 85.13 7685013
20030120 85.33 86.99 85.33 86.16 10272802
20030121 86.69 88.49 86.10 88.07 9322781
20030122 88.38 89.82 87.46 87.77 11594798
20030123 87.99 90.07 86.82 89.52 19661332
20030124 90.41 90.77 86.33 86.74 15319227
20030127 86.46 86.55 84.27 84.94 9159220
20030128 84.94 86.46 82.77 85.66 15136392
20030129 86.60 87.49 84.99 85.74 8516146
20030130 86.05 86.69 84.44 84.77 9704483
20030131 84.88 84.88 83.05 84.41 8421036
20030203 84.66 86.82 84.66 86.19 6092637
20030204 87.05 87.63 85.55 85.77 5906019
20030205 85.55 86.30 84.83 85.74 4456850
20030206 85.49 87.07 85.30 86.74 4757852
20030207 87.27 88.77 86.49 87.49 9054563
20030210 87.60 87.60 85.69 85.88 3732355
20030211 86.30 86.80 85.24 85.74 4326794
20030212 85.88 86.44 85.08 85.52 3018488
20030214 85.77 85.77 83.66 83.91 6308076
20030217 85.19 85.74 84.94 85.08 6139832
20030218 85.49 87.32 85.49 86.19 11482755
20030219 87.10 87.74 86.49 86.82 9534978
20030220 86.60 86.99 85.21 85.38 6920528
20030221 85.38 85.69 84.05 84.22 9792568
20030224 84.63 85.83 84.10 84.30 6752644
20030225 84.35 84.35 82.36 82.80 7347083
20030226 82.44 83.94 81.44 82.08 25630938
20030227 82.08 83.83 81.91 82.47 23077374
20030228 83.52 85.30 82.72 83.49 19072658
20030303 84.10 84.38 82.27 82.49 8187944
20030304 82.16 82.27 80.08 80.33 10272982
20030305 80.08 81.83 79.11 81.38 15099465
20030306 81.66 81.75 78.66 79.00 12231568
20030307 77.72 78.55 76.33 76.58 12890675
20030310 76.55 76.89 74.83 75.14 9071856
20030311 74.20 76.86 74.20 76.33 12434398
20030312 76.39 77.17 75.28 76.05 11234712
20030313 76.55 76.55 74.50 74.94 8138767
20030317 74.94 75.17 73.31 74.45 6987358
20030319 75.50 76.42 74.94 75.39 6491812
20030320 75.50 77.64 75.22 77.30 7844070
20030324 79.94 79.94 76.50 76.80 8289899
20030325 76.05 76.94 74.94 76.44 5996086
20030326 77.66 77.66 76.19 76.44 6788671
20030327 76.05 76.28 74.92 75.08 9190023
20030328 74.89 75.33 72.89 74.31 11449431
20030331 75.42 75.42 73.28 74.22 7677087
20030401 74.39 75.97 74.28 75.00 4700209
20030402 75.81 76.50 75.64 76.33 3733256
20030403 77.03 77.11 76.22 76.83 3092703
20030404 76.61 78.22 76.61 77.94 5428847
20030407 78.28 81.05 78.14 80.30 8196950
20030408 75.58 79.89 75.58 78.80 5079750
20030409 78.28 78.69 77.44 77.94 3937346
20030410 78.22 79.22 76.39 77.17 5115056
20030411 77.03 78.75 74.94 76.05 4033898
20030415 76.05 76.05 71.50 72.84 8194068
20030416 73.22 74.67 72.31 74.39 6447679
20030417 73.89 74.11 72.67 73.11 6080929
20030421 73.28 74.31 73.11 73.92 4145580
20030422 74.39 74.64 72.89 73.20 3682999
20030423 73.42 73.70 71.06 71.42 4512331
20030424 72.00 73.28 70.03 70.64 14891591
20030425 71.06 71.72 70.23 71.06 5571513
20030428 70.56 73.03 70.50 72.78 9307470
20030429 73.83 73.83 71.78 72.09 6792634
20030430 72.28 73.64 72.22 73.36 6136770
20030502 73.50 74.03 72.89 73.50 3461255
20030505 74.39 75.50 74.22 75.22 5294468
20030506 75.36 76.00 74.81 75.31 4038761
20030507 75.58 75.67 73.89 74.28 5179543
20030508 73.83 73.97 72.95 73.22 4076049
20030509 73.33 74.45 72.72 74.17 3925818
20030512 74.39 75.06 74.03 74.28 2662545
20030513 74.39 74.94 74.11 74.83 2412521
20030514 75.28 76.55 74.89 75.69 6808846
20030515 76.05 77.58 75.78 77.33 4962123
20030516 77.30 78.22 76.69 77.17 4766138
20030519 77.28 78.41 76.89 77.19 3840795
20030520 76.05 78.14 76.05 77.86 4821439
20030521 78.30 79.30 78.30 78.44 4060557
20030522 78.72 79.94 78.47 79.33 6619526
20030523 79.47 81.00 79.47 80.61 5482887
20030526 82.16 82.16 80.77 81.05 5423804
20030527 81.86 82.11 78.83 79.22 5042282
20030528 79.94 81.58 78.55 81.44 8939818
20030529 82.72 85.99 80.80 85.02 32197504
20030530 93.26 93.26 86.21 87.71 25172860
20030602 87.99 89.43 87.05 87.55 11497166
20030603 87.99 88.30 85.77 86.52 9923525
20030604 87.30 87.44 85.94 86.74 7627730
20030605 87.69 88.71 86.94 88.35 14044066
20030606 89.24 90.49 89.16 90.04 18236120
20030609 85.49 86.71 84.33 86.35 13274178
20030610 86.88 87.30 83.30 83.83 11507974
20030611 84.38 85.08 82.88 84.08 11221202
20030612 83.83 84.27 83.05 83.30 7124439
20030613 83.77 84.10 82.99 83.33 6641682
20030616 83.33 83.49 81.83 82.13 5804605
20030617 83.05 84.05 82.47 83.63 7702485
20030618 84.38 86.10 84.05 84.99 12450249
20030619 85.46 87.91 85.38 87.30 17971504
20030620 87.05 88.32 86.66 87.44 8912078
20030623 87.16 89.79 87.16 87.71 16162790
20030624 87.71 89.30 87.21 88.74 12618133
20030625 88.96 90.57 88.96 89.93 12904905
20030626 90.35 90.49 87.77 88.21 16651490
20030627 89.13 93.07 88.27 92.57 26817294
20030630 92.85 95.32 92.85 94.01 13914730
20030701 94.93 96.26 93.07 94.54 18188024
20030702 95.15 97.04 95.15 96.07 17877836
20030703 97.37 98.09 95.01 95.68 12267234
20030704 96.04 97.01 95.07 95.82 9108243
20030707 96.04 98.59 95.10 97.40 13938868
20030708 99.29 99.51 96.68 97.34 14365423
20030709 97.40 97.43 95.35 95.62 7882618
20030710 95.87 98.87 95.60 98.43 13249139
20030711 99.20 102.65 99.12 102.06 20089328
20030714 99.93 106.28 99.93 105.45 15275635
20030715 106.59 107.48 103.59 106.03 25934282
20030716 106.59 110.75 105.70 110.31 25229062
20030717 110.92 113.17 107.70 108.61 30345198
20030718 107.64 110.47 107.14 109.28 20689892
20030721 109.92 111.83 105.26 106.03 24901580
20030722 105.20 107.09 102.37 103.20 28219990
20030723 105.37 106.70 101.62 103.48 53163900
20030724 106.59 106.59 103.87 105.84 21706562
20030725 106.59 110.70 106.17 109.70 21198586
20030728 112.14 114.92 111.95 112.67 26268248
20030729 112.69 117.33 111.70 116.77 32903626
20030730 117.61 118.63 115.55 116.11 25451706
20030731 117.11 117.91 114.42 115.50 25463774
20030801 116.39 119.52 115.55 118.80 27463250
20030804 117.69 121.85 117.69 121.33 25882404
20030805 121.58 122.94 118.61 119.74 28014638
20030806 119.36 123.19 118.83 120.24 34610564
20030807 121.60 125.41 119.97 124.49 27692740
20030808 125.46 129.99 124.80 129.35 39597188
20030811 129.04 133.07 127.88 131.46 29626288
20030812 132.12 134.54 129.90 131.43 28128302
20030813 132.40 133.87 129.93 133.10 30029424
20030814 134.07 136.29 133.68 134.82 32471668
20030818 135.48 144.09 135.46 143.42 41052660
20030819 144.92 147.56 137.79 139.37 35515012
20030820 140.34 140.92 134.62 135.07 25483950
20030821 135.87 139.73 134.90 136.98 19132462
20030822 138.62 142.67 137.26 140.23 29755802
20030825 141.56 142.62 130.74 133.76 29822092
20030826 134.07 142.67 133.79 141.95 31575866
20030827 143.51 145.23 139.67 140.84 27733990
20030828 140.51 140.92 135.65 136.43 22219580
20030829 138.09 142.84 134.54 140.65 36479084
20030901 140.45 142.01 138.09 140.98 20948922
20030902 141.81 142.67 138.23 140.40 17634116
20030903 140.98 145.12 138.56 140.42 42755096
20030904 141.01 147.50 140.20 142.95 45323072
20030905 144.48 149.22 144.14 148.33 29927470
20030908 150.39 150.42 146.97 147.67 23676136
20030909 149.00 149.00 142.39 143.17 23850684
20030910 166.54 166.54 139.62 144.23 29546488
20030911 144.89 146.50 138.79 143.84 19979086
20030912 144.06 144.84 138.79 139.87 24431612
20030915 135.04 139.90 135.04 137.79 29672762
20030916 137.95 146.81 134.93 145.95 32323418
20030917 147.95 150.89 143.53 145.34 31198488
20030918 144.45 144.73 137.98 138.95 29423638
20030919 140.17 143.23 137.81 141.65 34175544
20030922 139.34 141.76 136.09 136.98 32296938
20030923 136.51 142.67 136.01 141.84 29100478
20030924 143.01 145.28 142.23 144.39 30452918
20030925 142.39 147.95 142.39 144.92 42510116
20030926 145.70 148.17 145.28 147.53 26888446
20030929 147.06 152.80 147.06 149.39 33402414
20030930 149.42 151.44 147.25 150.64 25811612
20031001 151.44 152.33 149.42 150.08 19516686
20031003 150.61 157.11 150.44 156.05 24628858
20031006 157.11 162.60 156.88 161.82 23529326
20031007 162.71 171.48 162.16 168.82 48507824
20031008 168.76 171.10 166.13 168.65 27989780
20031009 168.96 173.71 168.82 172.79 22215256
20031010 174.23 177.65 173.21 177.04 19748336
20031013 177.73 190.41 177.17 189.19 31549926
20031014 190.69 192.02 180.42 181.42 39902512
20031015 182.06 191.53 179.59 190.47 49965460
20031016 193.19 201.77 191.91 199.96 46411616
20031017 199.85 200.96 196.02 197.52 27972666
20031020 198.74 199.30 190.47 191.58 23202386
20031021 192.64 198.96 182.31 185.42 51774536
20031022 186.81 194.30 186.31 189.22 46335780
20031023 189.30 194.02 186.31 187.53 36133228
20031027 191.53 192.64 181.95 182.95 33583448
20031028 183.48 186.20 179.31 182.00 49726964
20031029 183.75 185.22 178.78 183.45 39497932
20031030 184.31 195.41 182.37 193.25 78955880
20031031 194.61 199.80 194.61 198.66 33206250
20031103 200.96 210.96 199.85 209.82 34313708
20031104 212.62 213.12 204.46 206.35 32572002
20031105 206.96 207.85 201.85 204.52 25598694
20031106 205.68 209.29 203.82 208.24 28355990
20031107 208.96 209.96 202.07 203.57 23233368
20031110 194.30 206.90 194.30 204.96 18735268
20031111 204.54 206.85 201.80 202.99 20157778
20031112 203.79 205.02 201.57 202.49 15344085
20031113 202.85 205.04 196.66 198.30 20678904
20031117 198.08 204.79 194.02 203.13 21486620
20031118 203.66 203.74 196.11 197.27 21194444
20031119 196.52 196.97 190.80 191.58 19761306
20031120 193.75 203.10 185.75 186.89 22657124
20031121 186.83 191.69 184.75 190.97 29928190
20031124 192.94 195.88 190.22 193.33 23981280
20031125 194.86 196.08 192.27 195.36 19637554
20031127 196.11 200.38 194.94 196.24 22556248
20031128 199.85 203.02 197.52 200.35 31733302
20031201 202.07 205.96 201.96 205.21 17598990
20031202 208.01 209.79 203.04 205.24 22609928
20031203 206.51 206.96 202.68 203.96 14209788
20031204 203.60 205.38 200.07 203.85 17675366
20031205 205.40 207.43 196.24 197.16 19385548
20031208 197.77 202.30 195.47 200.24 18132364
20031209 203.18 203.63 200.77 202.21 11061064
20031210 202.63 206.63 201.52 203.38 18478578
20031211 206.40 206.40 201.66 203.21 14188352
20031212 204.29 210.96 200.57 209.71 23003518
20031215 212.07 218.12 211.51 217.56 26719482
20031216 216.12 216.95 212.68 214.95 19530556
20031217 214.34 215.76 211.87 213.15 14066763
20031218 216.20 221.34 213.34 220.00 19585316
20031219 220.48 222.78 218.20 219.73 17294566
20031222 220.84 224.25 219.31 222.81 16231060
20031223 223.83 223.83 218.37 219.53 12395669
20031224 260.81 260.81 218.78 228.19 21606408
20031226 231.72 235.94 229.28 235.33 14498001
20031229 238.66 245.96 236.21 244.15 12586430
20031230 245.37 246.93 235.94 239.10 18284936
20031231 217.15 247.29 217.15 246.10 23089802
20040101 247.21 250.04 246.85 247.62 13307502
20040102 248.71 253.65 248.71 250.18 13313266
20040105 251.59 252.26 241.85 245.07 20686108
20040106 246.98 248.82 237.60 239.57 18065894
20040107 239.41 246.40 236.24 245.18 25276616
20040108 247.84 249.76 246.65 248.01 11803032
20040109 250.79 252.29 239.27 245.35 22129154
20040112 243.71 248.04 239.82 246.48 17706710
20040113 247.15 250.09 243.26 249.32 15370745
20040114 250.93 256.48 250.93 253.34 17178740
20040115 253.23 259.14 244.35 246.93 19821290
20040116 270.44 272.10 240.07 242.38 21642074
20040119 243.21 254.53 237.13 252.98 29507940
20040120 253.70 257.23 239.88 244.93 31623782
20040121 240.66 247.76 228.89 231.80 26079470
20040122 236.74 240.04 214.56 219.67 38225112
20040123 222.67 238.52 222.61 236.35 25297152
20040127 238.16 247.26 236.49 246.21 18835782
20040128 245.37 251.70 238.46 241.43 29144972
20040129 245.65 247.04 236.55 239.27 28135326
20040130 240.99 242.46 223.25 225.50 35840876
20040203 225.44 228.11 212.29 214.15 34955160
20040204 216.01 231.44 215.45 230.66 38595648
20040205 232.05 235.38 218.48 222.31 38369760
20040206 225.86 230.39 222.84 229.44 27629694
20040209 231.50 235.91 229.55 234.69 21428436
20040210 236.02 236.49 227.05 230.52 23420526
20040211 232.05 239.82 231.50 238.91 35185552
20040212 240.77 241.07 233.47 236.85 22275062
20040213 237.60 244.10 236.55 243.40 28916022
20040216 241.54 250.04 241.54 246.40 25130890
20040217 248.15 252.54 245.93 251.98 27036696
20040218 253.15 253.84 248.71 249.76 18184242
20040219 251.15 253.53 241.02 242.63 34251740
20040220 242.04 247.73 239.49 243.88 30051942
20040223 247.04 250.15 238.55 240.54 20166966
20040224 239.27 247.04 236.66 246.15 30479396
20040225 246.76 246.90 235.71 237.82 29595844
20040226 237.57 243.51 233.52 234.99 26113694
20040227 236.94 239.24 228.53 237.24 41336552
20040301 241.32 242.79 233.49 242.13 26709214
20040303 244.10 248.32 242.32 244.54 29680868
20040304 238.71 243.65 235.44 237.80 22017290
20040305 239.18 246.43 236.38 245.71 28415434
20040308 246.62 250.87 243.76 249.65 23088182
20040309 249.26 249.26 242.82 245.65 25527002
20040310 244.54 245.82 240.43 241.82 24933104
20040311 239.88 240.66 230.27 233.36 22540216
20040312 230.22 235.10 228.58 233.97 24119262
20040315 237.60 237.60 211.82 217.51 35870596
20040316 210.96 220.81 210.96 217.70 33626680
20040317 218.78 222.61 216.28 219.81 23368288
20040318 219.84 221.50 212.12 213.31 22222102
20040319 214.29 218.56 209.35 216.17 24341006
20040322 217.06 217.06 200.57 202.96 21190300
20040323 202.63 207.32 200.71 202.49 20279188
20040324 203.18 203.18 195.47 197.47 23808172
20040325 198.80 208.12 197.77 204.60 23467542
20040326 208.48 211.12 205.76 208.71 17443354
20040329 208.18 212.07 201.88 210.79 17348244
20040330 211.51 215.31 208.48 212.09 23040446
20040331 210.96 214.81 208.85 212.98 15694624
20040401 212.62 218.73 212.12 218.09 14880783
20040402 219.00 224.67 214.98 223.89 21386646
20040405 225.69 229.50 223.83 225.44 16630235
20040406 226.50 226.94 218.06 220.31 17640960
20040407 233.55 233.55 214.95 218.12 21648558
20040408 218.73 223.42 214.73 221.95 25147462
20040412 223.17 225.06 218.53 219.84 14912847
20040413 220.39 224.67 216.23 223.92 13829528
20040415 224.28 227.05 217.37 218.62 28481182
20040419 219.84 221.20 215.45 217.31 13003978
20040420 218.45 222.22 215.34 221.17 19088870
20040421 221.50 230.61 220.39 229.36 22359544
20040422 230.69 231.44 226.55 227.64 22701616
20040423 229.83 235.94 226.31 227.50 15810270
20040427 226.39 226.39 209.37 210.59 20443290
20040428 222.06 222.06 207.90 213.34 24150066
20040429 211.90 211.90 203.32 204.40 28109388
20040430 203.74 205.51 197.08 198.71 23392606
20040503 197.63 197.63 187.44 190.14 28559900
20040504 190.30 198.08 190.30 194.25 22402596
20040505 196.52 198.41 194.08 196.99 14191054
20040506 200.41 204.63 199.35 203.41 15741819
20040507 203.02 203.02 191.03 192.11 21854992
20040510 191.53 191.53 181.03 184.45 27778304
20040511 179.81 179.81 167.21 170.54 28173694
20040512 169.82 177.51 168.82 175.29 36639404
20040513 166.93 180.92 161.10 176.65 41348080
20040514 178.70 178.70 155.50 160.60 37747940
20040517 161.02 161.02 128.79 145.95 20940996
20040518 150.03 165.88 149.89 162.94 30082564
20040519 166.54 176.26 165.43 174.95 32453654
20040520 177.92 181.81 171.60 177.87 48386776
20040521 185.64 185.64 175.70 182.45 36155928
20040524 185.81 187.92 183.89 185.09 22388004
20040525 183.75 186.53 180.31 184.78 20953246
20040526 185.42 187.08 180.53 182.34 15821438
20040527 180.42 180.81 176.15 176.90 22772408
20040528 177.04 177.04 167.10 168.10 23855908
20040531 166.24 168.01 160.16 164.46 28366258
20040601 166.54 171.73 165.77 167.90 20997198
20040602 168.76 174.76 167.96 172.90 21178052
20040603 175.43 177.54 163.21 165.46 23960566
20040604 163.41 176.48 162.66 175.12 32236594
20040607 177.09 179.70 169.87 171.37 43234612
20040608 168.76 169.04 164.05 165.27 20525970
20040609 163.91 168.38 163.91 165.52 15317426
20040610 164.88 168.21 164.32 165.77 12242916
20040611 166.52 168.49 160.10 160.96 17293124
20040614 160.96 160.96 149.69 151.53 23164018
20040615 151.55 161.21 151.55 159.80 31017814
20040616 158.41 160.66 155.27 157.22 20070054
20040617 157.11 161.16 155.64 160.33 15198538
20040618 159.83 160.44 154.41 155.52 17510364
20040621 156.63 157.91 153.64 154.36 13680558
20040622 154.22 157.00 152.72 155.22 14400189
20040623 156.27 157.33 148.97 149.97 16575474
20040624 152.50 153.50 148.83 152.44 21488060
20040625 153.22 165.10 152.55 164.32 39808304
20040628 164.88 168.76 164.46 168.21 22209854
20040629 167.32 170.87 165.21 169.71 31558212
20040630 169.32 172.26 166.43 167.07 24183030
20040701 167.65 171.15 163.05 170.29 36227620
20040702 168.65 172.76 167.18 168.90 34224720
20040705 169.32 170.98 166.68 167.79 19379424
20040706 166.82 174.29 166.27 173.90 37509804
20040707 173.48 177.51 172.96 175.65 32579206
20040708 175.65 177.56 162.10 164.43 35830608
20040709 161.55 170.71 155.58 169.96 22239214
20040712 170.87 175.68 167.65 174.62 16288883
20040713 175.43 176.54 167.96 170.87 16202059
20040714 171.48 175.95 169.93 174.20 24288408
20040715 174.87 182.09 174.32 181.62 30706904
20040716 182.09 188.94 181.12 188.25 38698684
20040719 188.28 194.19 186.72 192.00 32162378
20040720 191.36 193.47 189.14 191.05 27269248
20040721 191.64 202.46 191.64 198.08 26130808
20040722 202.07 206.46 200.46 201.80 48114592
20040723 203.13 203.13 198.49 201.91 30682406
20040726 201.91 208.35 199.60 207.51 24734776
20040728 210.12 212.07 208.18 209.73 24121244
20040729 210.40 219.48 209.65 218.12 41225948
20040730 218.73 220.03 215.01 217.59 33339188
20040802 217.51 220.12 216.26 217.20 20849488
20040803 217.95 223.03 215.76 219.87 36891228
20040804 219.92 222.84 219.00 221.00 26583482
20040805 222.28 227.05 221.50 226.31 20075278
20040806 225.39 227.61 221.70 224.17 27308876
20040809 224.22 227.25 222.67 223.97 29267102
20040810 224.83 226.64 224.00 225.61 25045326
20040811 228.83 228.83 213.63 215.34 12708860
20040813 215.67 217.55 211.72 213.22 8250210
20040816 213.51 222.96 209.93 221.63 18983732
20040817 224.83 227.17 222.42 224.79 15098985
20040818 219.92 224.67 216.96 218.01 9212119
20040819 218.21 222.59 218.21 221.54 7716656
20040820 221.92 223.71 214.09 216.30 11377438
20040823 216.55 216.55 202.89 204.14 13886329
20040824 204.85 208.51 204.52 206.68 8088690
20040825 209.01 209.76 205.64 206.89 3987904
20040826 208.18 208.30 203.27 204.31 7856679
20040827 204.85 206.51 200.98 202.35 6075284
20040830 204.10 209.43 204.10 208.01 7049323
20040831 207.68 210.39 204.18 209.72 7777181
20040901 211.09 212.59 207.18 207.89 6167032
20040902 208.22 209.76 205.47 206.72 5387897
20040903 207.01 209.18 206.26 208.43 5120580
20040906 209.01 212.22 209.01 210.47 4584264
20040907 210.68 214.30 210.51 212.76 6477822
20040908 214.30 216.22 213.72 215.30 7540606
20040909 215.30 216.17 211.68 213.93 6199216
20040913 221.21 225.50 220.84 223.00 6873153
20040914 224.00 224.33 218.67 219.59 5629275
20040915 221.50 223.75 219.09 221.21 6792454
20040916 221.42 229.54 221.42 227.54 17161386
20040917 228.21 233.83 227.54 232.74 11086943
20040920 233.99 241.20 233.70 237.12 13435877
20040921 236.49 243.15 234.83 241.86 10585333
20040922 245.49 248.15 238.28 240.45 8261258
20040923 238.99 243.82 236.24 239.49 10739287
20040924 238.49 243.45 237.49 241.11 9654646
20040927 240.66 242.61 238.62 240.45 6700466
20040928 239.82 242.32 234.45 235.20 8111267
20040929 236.49 242.24 231.37 241.45 11768086
20040930 243.53 246.40 239.57 240.78 12805772
20041001 241.07 243.99 233.58 243.11 18233658
20041004 245.11 249.32 244.44 246.53 8159663
20041005 247.69 249.27 243.61 244.78 10946319
20041006 244.82 247.82 240.57 241.70 8286116
20041007 242.32 250.77 241.99 250.02 11541118
20041011 251.69 254.23 248.82 249.82 6522855
20041012 250.65 252.23 243.24 245.24 6561523
20041014 241.82 241.82 233.79 237.03 8207938
20041018 238.99 240.57 235.83 236.78 3675553
20041019 238.16 242.15 235.66 240.36 5082872
20041020 243.24 243.24 236.62 237.41 6559122
20041021 238.32 238.99 234.49 236.08 5146519
20041025 233.29 236.49 231.50 232.74 5433891
20041026 231.91 241.45 231.91 240.86 7201716
20041027 241.49 245.53 240.70 243.07 5562626
20041028 244.82 248.98 243.61 245.11 8960774
20041101 242.40 245.49 237.20 244.24 7147676
20041102 245.57 246.65 243.24 243.69 4437636
20041103 244.82 249.48 243.57 248.86 5292066
20041104 249.82 251.40 245.36 246.15 4843775
20041105 246.90 250.65 246.32 248.40 3869256
20041108 249.73 253.90 248.98 251.23 5567550
20041109 251.48 253.48 249.48 250.48 3852203
20041110 251.77 256.89 251.11 256.19 6701547
20041111 257.60 258.06 254.85 255.73 4453728
20041112 256.48 258.06 254.02 256.14 1555748
20041116 255.73 258.81 254.02 257.77 4884966
20041117 259.02 261.81 257.39 258.48 4190853
20041118 258.23 260.85 257.73 259.43 4332678
20041122 254.73 259.39 251.69 258.35 4032096
20041123 260.14 262.22 258.14 259.56 4068963
20041124 259.81 261.64 258.39 260.31 3061780
20041125 259.81 264.80 258.23 259.72 6385593
20041129 261.47 269.38 261.47 268.55 6005873
20041130 272.05 272.05 264.97 269.38 4857105
20041201 269.38 274.30 265.35 273.05 6442155
20041202 275.63 277.63 272.09 276.05 7682431
20041203 274.05 274.80 270.22 272.88 4127447
20041206 274.34 277.21 274.26 275.21 4843055
20041207 276.42 276.42 270.68 272.51 3570836
20041208 270.68 273.71 264.26 265.30 5448542
20041209 264.01 269.47 261.60 266.30 5294708
20041210 266.51 269.59 262.39 264.89 6631655
20041214 271.55 273.09 269.97 272.42 2676416
20041215 273.96 278.46 272.30 276.88 5439415
20041216 276.05 277.13 274.17 275.42 2891855
20041217 276.46 281.67 276.13 277.79 4387439
20041220 277.50 282.96 277.50 282.33 3089160
20041221 282.75 285.96 281.88 284.75 2689625
20041222 286.04 288.04 282.04 283.54 4537429
20041223 283.12 289.79 281.88 288.62 2919115
20041224 289.79 300.99 289.70 298.86 6696383
20041227 298.82 313.52 298.20 311.69 8830598
20041229 327.26 330.51 319.97 322.18 7904715
20041230 323.09 327.38 319.56 320.60 5971768
20041231 324.76 324.76 316.14 320.68 8469611
20050103 328.92 328.92 319.47 322.47 5061256
20050104 322.26 325.93 320.01 322.22 4731853
20050105 320.60 321.26 300.82 307.27 9629788
20050106 303.94 306.52 294.49 296.11 9355986
20050107 297.70 303.40 295.99 300.90 6403607
20050110 302.19 306.32 296.95 298.28 4260025
20050111 299.11 300.19 289.37 291.12 7081987
20050112 291.62 297.28 284.12 286.50 6507123
20050113 291.45 299.70 288.12 297.36 6277273
20050114 298.03 298.86 288.58 290.08 5349589
20050117 333.09 333.09 279.67 287.16 7773698
20050118 273.96 293.45 273.96 286.50 5930698
20050119 287.33 295.16 287.20 290.20 6751984
20050120 292.28 294.28 281.54 292.87 10970577
20050125 299.11 307.27 297.28 306.44 5610181
20050127 308.81 313.77 308.23 309.48 8416892
20050128 309.77 317.43 309.15 316.89 5930217
20050131 318.93 323.64 318.10 321.80 4689462
20050201 324.76 325.59 316.64 318.26 4304337
20050202 319.64 323.84 318.51 319.76 3980458
20050203 321.43 331.01 321.43 329.67 7591043
20050204 332.38 335.17 326.09 330.59 8831078
20050207 334.34 338.08 330.67 332.67 7823655
20050208 332.96 335.50 326.43 329.46 6967183
20050209 332.42 336.58 330.80 333.67 6169194
20050210 334.29 334.67 328.26 331.51 5563707
20050211 333.09 334.71 331.01 332.25 4938645
20050214 333.92 339.75 333.71 337.08 5182425
20050215 337.67 339.00 333.59 334.79 5233103
20050216 335.67 343.33 335.67 338.67 9573346
20050217 338.13 345.54 335.04 343.04 9408584
20050218 346.41 348.99 342.66 344.66 9983088
20050221 344.79 345.49 338.58 340.08 5335779
20050222 341.41 345.54 337.46 343.54 4779528
20050223 344.33 347.95 341.33 344.75 6390157
20050224 345.99 347.58 342.29 343.08 7173135
20050225 343.91 345.95 339.33 341.37 6167753
20050228 342.25 354.65 337.25 351.62 9026582
20050301 350.57 352.24 345.58 350.74 6313060
20050302 351.82 357.65 351.82 356.90 6779244
20050303 356.40 360.32 356.40 358.57 5120340
20050304 360.32 360.98 355.74 357.15 3679996
20050307 358.90 364.65 358.69 362.11 4485431
20050308 362.52 364.52 358.98 363.69 5339862
20050309 364.73 366.48 358.36 359.86 3783032
20050311 360.57 368.89 360.57 367.35 6251214
20050314 367.98 371.64 363.48 364.52 5278136
20050315 365.48 370.35 361.02 368.73 6297689
20050316 368.98 371.93 364.73 366.73 4859507
20050318 357.90 363.02 351.16 361.52 6101944
20050321 363.07 363.69 356.20 358.78 3813295
20050322 357.82 358.07 346.41 347.74 5602856
20050323 349.74 353.49 337.38 340.08 9756841
20050324 341.41 345.95 339.33 343.33 6584700
20050328 345.79 352.16 345.58 348.33 5209445
20050329 349.33 349.33 331.63 334.42 9127457
20050330 333.09 338.00 325.68 329.84 8465288
20050331 335.34 337.25 331.01 333.96 10367252
20050401 335.79 342.25 332.67 340.79 5872094
20050404 340.79 343.45 326.59 327.76 6586502
20050405 328.09 329.76 316.85 318.39 7933656
20050406 328.42 328.42 320.18 325.13 6302972
20050407 328.09 328.09 320.60 321.30 4104510
20050408 321.47 324.34 315.81 317.31 5760772
20050412 318.10 325.01 316.72 323.84 3988864
20050413 328.09 328.09 315.68 317.27 4741820
20050415 312.27 314.77 303.23 304.98 7278813
20050418 296.11 302.19 293.12 294.95 5857083
20050419 296.49 303.11 287.45 289.12 6828480
20050420 287.20 303.11 287.20 302.36 8499513
20050421 303.07 308.06 296.49 307.27 5871374
20050422 309.52 309.77 300.07 301.19 4844496
20050425 301.44 305.48 298.36 302.48 4040983
20050426 303.73 304.73 297.61 298.70 3649254
20050427 298.11 298.11 289.95 291.16 4147381
20050428 293.12 293.53 284.46 285.91 7526435
20050429 287.29 288.70 282.58 283.92 8072238
20050502 287.29 288.70 282.37 287.37 6467014
20050503 288.04 292.16 285.00 285.96 6052708
20050504 287.70 295.53 286.87 294.87 5788273
20050505 296.53 300.03 293.37 295.57 6580017
20050506 296.28 297.20 289.87 295.07 5865730
20050509 298.95 303.40 295.61 302.28 5113735
20050510 302.78 304.40 297.45 298.57 4598434
20050511 299.78 299.78 292.37 297.57 3891472
20050512 298.11 301.82 296.57 298.11 3577441
20050513 297.28 300.32 293.95 299.49 4075688
20050516 299.78 303.78 298.95 302.40 2623456
20050517 303.94 305.98 293.53 294.82 3810893
20050519 299.78 304.69 295.53 297.07 9254150
20050520 296.45 299.70 294.16 295.78 5924453
20050523 297.03 297.86 290.87 292.49 4576698
20050524 293.95 299.28 292.28 298.20 5493215
20050525 298.57 299.53 294.91 295.82 4016124
20050526 295.61 297.66 294.12 296.24 2990447
20050530 303.94 303.94 299.57 300.82 2689625
20050531 300.57 304.77 300.19 302.53 2779812
20050601 303.11 304.53 295.86 296.74 4078210
20050602 296.49 296.49 289.79 290.66 4394164
20050606 295.16 296.66 290.04 291.04 3976495
20050607 284.79 284.79 280.88 282.50 3380255
20050608 283.87 284.66 278.84 282.58 4586786
20050609 281.63 285.46 279.79 281.33 4777366
20050610 283.08 284.50 277.59 278.46 5941866
20050614 276.46 280.21 275.63 278.46 3528084
20050615 278.96 283.71 278.96 282.67 4118680
20050616 283.17 287.16 282.12 282.67 4385037
20050617 283.46 284.75 279.67 283.79 3016747
20050620 286.58 291.78 282.37 290.29 4972030
20050621 292.28 298.11 291.53 297.41 5964923
20050622 298.95 308.02 296.28 303.15 14619831
20050623 305.02 310.27 302.78 304.73 7711492
20050624 302.28 305.48 300.19 302.28 4466817
20050627 303.94 305.57 298.11 299.15 5592648
20050628 299.11 299.82 282.71 284.54 5132949
20050629 284.79 289.29 280.88 288.20 5399906
20050630 288.95 289.79 281.08 282.92 6655673
20050704 287.29 290.91 285.62 288.08 3108374
20050705 292.28 299.70 285.08 288.91 5693643
20050706 289.79 293.91 287.29 291.62 4378552
20050707 292.28 299.57 292.28 294.62 7472035
20050708 298.03 303.78 298.03 301.69 6453564
20050711 301.44 305.19 300.61 301.49 3343868
20050713 302.11 302.11 293.53 295.66 3116180
20050714 296.41 297.36 291.45 291.95 2112599
20050715 293.12 297.49 289.49 295.99 2792661
20050718 296.45 303.90 295.07 301.90 4023810
20050719 303.48 309.31 300.74 307.86 4911145
20050720 309.31 312.19 307.36 309.48 3944191
20050721 309.77 313.44 305.61 307.86 4922554
20050722 308.19 316.43 306.52 315.39 4261826
20050725 316.43 322.64 316.43 320.89 5391860
20050726 323.39 326.18 318.10 324.76 5171137
20050727 324.76 327.42 310.85 312.52 9539241
20050729 333.92 333.92 303.94 306.15 7032391
20050801 305.98 306.27 299.78 303.78 4431871
20050802 302.28 315.10 301.44 310.73 7014257
20050803 313.10 317.68 304.65 307.31 5297710
20050804 307.69 321.35 307.27 319.01 9609373
20050805 319.76 326.93 317.85 323.26 6440834
20050808 323.14 329.96 321.89 323.05 6919387
20050809 322.10 331.96 319.47 323.14 6939202
20050810 325.59 333.09 325.59 331.46 5410714
20050811 333.09 340.37 333.09 336.63 7855118
20050812 339.75 340.50 329.01 335.46 6605596
20050816 338.08 342.25 337.25 341.08 5013461
20050817 341.33 345.99 338.29 345.04 4538870
20050818 345.16 347.16 338.83 340.46 5682114
20050819 340.58 342.66 333.09 334.75 5113495
20050822 334.75 338.00 325.09 327.26 2863754
20050824 319.89 321.68 309.85 313.10 5322088
20050825 329.76 329.76 313.23 318.85 6134368
20050826 328.92 331.42 319.14 323.93 3319490
20050829 324.76 324.76 314.93 319.89 3053134
20050830 319.76 326.93 319.76 325.72 2453051
20050831 326.43 326.43 322.89 325.22 2036223
20050901 327.01 330.46 326.43 327.42 2327318
20050902 328.30 339.25 327.67 337.75 6189609
20050905 338.67 342.08 335.67 337.21 4419863
20050906 337.25 340.54 336.09 338.33 3698970
20050908 339.71 342.25 339.00 340.96 2726252
20050909 341.16 343.08 335.50 341.04 2233889
20050912 343.08 345.37 342.04 342.96 2137578
20050913 343.00 343.75 339.42 340.04 1529209
20050914 339.75 343.83 333.46 337.25 3170460
20050915 345.58 379.43 337.46 344.79 2040906
20050916 345.58 353.41 344.75 351.24 4602037
20050919 353.07 359.61 351.32 357.82 3726951
20050920 357.82 363.27 353.91 356.53 4712158
20050922 342.33 352.66 331.84 334.63 7009094
20050923 335.17 340.50 326.84 335.13 5360036
20050926 335.59 348.41 335.59 346.49 3541894
20050927 347.24 351.70 343.25 347.20 3838273
20050928 341.41 349.33 341.41 347.58 2777530
20050929 348.53 353.41 344.75 347.91 5380331
20050930 350.57 356.74 346.12 352.66 8127359
20051003 352.24 357.99 352.24 354.74 2698152
20051004 355.15 363.15 355.15 360.65 4400288
20051005 362.23 362.69 352.24 353.41 5983537
20051006 352.24 352.24 334.09 336.21 7913241
20051007 330.67 338.46 328.17 329.22 6706230
20051010 330.59 331.13 321.97 323.26 4530584
20051011 325.59 329.09 318.56 328.26 4802825
20051013 325.59 326.43 311.98 313.35 6507603
20051014 314.43 318.60 310.65 315.60 6743578
20051017 316.43 321.68 311.94 320.06 5546774
20051018 322.14 323.55 303.19 312.14 4092621
20051019 309.44 311.06 293.12 301.07 5463553
20051020 304.19 309.65 292.70 298.61 4962303
20051021 300.07 306.86 297.82 305.94 5230821
20051024 306.86 316.35 292.12 293.37 4676252
20051025 295.61 297.70 289.79 291.87 5493815
20051026 292.28 296.36 286.70 288.87 5039160
20051027 289.45 290.49 279.04 281.13 6136289
20051028 290.49 290.54 273.96 275.46 2875523
20051031 278.96 283.54 275.80 282.62 2437679
20051102 284.29 292.28 275.63 290.58 5107610
20051107 283.54 305.19 283.54 302.82 8582014
20051108 304.69 307.23 297.49 301.53 6576414
20051109 303.19 307.11 299.78 302.07 7138429
20051110 302.11 304.53 299.99 302.57 3414000
20051111 304.53 310.85 303.94 309.19 4138735
20051114 311.69 311.77 299.95 304.44 3968449
20051116 307.27 308.11 302.32 306.07 2220199
20051117 308.02 311.44 298.95 305.65 4894453
20051118 307.27 312.27 306.61 308.27 4564930
20051121 309.35 309.69 299.03 300.44 3192076
20051122 300.15 301.44 290.74 292.37 4481468
20051123 291.45 292.37 282.50 285.33 7071420
20051124 285.62 290.37 283.62 285.12 7239304
20051125 286.62 289.79 281.46 285.00 5782028
20051128 288.00 293.12 284.79 287.08 9361870
20051129 286.04 292.78 284.58 289.70 5406871
20051130 291.08 297.20 289.87 291.20 6659876
20051201 297.20 297.20 288.33 291.70 4354534
20051202 294.78 300.94 293.95 297.32 6312459
20051205 298.11 299.78 293.62 294.87 3387340
20051206 294.53 297.11 289.91 292.41 2145624
20051207 292.41 294.07 289.95 291.20 2418345
20051208 293.12 293.12 288.00 289.54 2313027
20051209 290.45 297.28 289.79 296.49 3580803
20051212 297.28 303.94 297.28 302.32 3561109
20051213 303.11 310.02 301.53 307.73 4432352
20051214 309.23 317.27 308.56 314.89 7239664
20051215 317.27 320.06 304.28 307.15 8547189
20051216 309.19 309.65 304.07 306.36 4262787
20051219 308.02 317.27 307.31 316.47 3478608
20051220 317.27 318.14 309.60 311.81 4433192
20051221 311.60 314.10 307.15 312.56 4571414
20051222 313.31 318.93 312.69 317.68 4380233
20051223 318.56 320.35 305.23 306.86 5179423
20051226 307.27 309.35 303.61 306.94 4452647
20051227 306.86 313.02 305.61 312.52 2446446
20051228 313.10 315.52 307.36 308.98 3191236
20051229 309.35 311.31 306.52 308.40 4044585
20051230 308.31 317.77 308.31 316.39 4794419
20060102 318.06 319.51 312.52 315.60 2314709
20060103 317.27 322.60 315.60 321.60 2443804
20060104 323.80 323.80 318.68 319.97 2734538
20060105 320.47 321.26 315.81 316.77 1673075
20060106 317.77 320.51 314.27 319.93 2892575
20060109 320.93 323.43 314.85 316.47 2895457
20060110 316.31 317.06 308.94 309.98 1939912
20060112 308.11 311.85 304.07 307.52 2852105
20060113 314.77 314.77 304.77 305.73 1927903
20060116 305.61 305.61 295.37 296.66 3215974
20060118 333.09 333.09 286.12 292.41 2767203
20060119 293.87 301.03 293.57 300.15 3012544
20060123 300.19 301.40 290.54 297.36 6339239
20060124 298.20 305.36 294.87 303.48 3528204
20060125 304.65 306.44 299.86 302.48 2064324
20060127 303.94 335.42 303.86 329.22 10927105
20060130 325.22 335.42 313.81 330.55 10199488
20060131 328.67 339.33 328.67 336.79 8268343
20060201 338.08 338.08 328.67 331.01 8435386
20060202 332.25 338.71 331.63 334.79 6099062
20060203 333.25 336.42 329.80 333.80 3618871
20060206 333.09 342.91 328.92 338.83 4139696
20060207 338.83 344.91 338.21 340.37 2852225
20060208 340.37 340.37 325.18 326.63 4426467
20060210 328.88 332.09 322.30 324.14 4155067
20060213 324.76 329.84 323.76 326.55 2456413
20060214 326.68 327.59 317.43 319.35 2098189
20060215 320.60 324.09 315.68 322.97 2968831
20060216 324.93 328.09 320.85 326.26 2821603
20060217 327.26 331.34 320.35 322.10 3439699
20060220 321.64 330.59 320.60 329.05 3399950
20060222 337.25 343.83 335.59 342.66 3895435
20060223 343.12 353.91 343.12 348.62 5677671
20060224 349.74 357.19 348.16 352.49 5458389
20060227 356.24 356.90 350.82 351.49 1689407
20060228 353.45 364.61 343.08 358.90 6408290
20060301 359.15 372.23 354.07 368.31 5523717
20060302 372.23 382.22 371.93 374.68 5429808
20060303 375.56 381.01 372.35 378.26 4685979
20060306 379.18 395.54 379.18 394.13 4455409
20060307 394.13 395.37 374.85 389.96 4226760
20060308 388.05 389.63 367.69 369.52 4623533
20060309 370.60 378.43 360.78 376.06 5658697
20060310 378.05 387.05 378.05 379.43 2862913
20060313 382.09 387.13 378.64 383.26 2916112
20060314 384.63 390.05 379.47 382.09 3725030
20060316 384.26 393.88 383.88 391.25 3601338
20060317 391.79 394.21 383.92 384.97 2167360
20060320 385.55 390.05 385.55 388.96 1569438
20060321 390.05 397.21 387.34 389.88 3576240
20060322 390.00 395.54 386.46 390.79 3549580
20060323 391.46 407.03 383.88 404.12 6284719
20060324 403.95 412.03 403.45 410.86 4408334
20060327 412.03 433.35 412.03 431.22 5698206
20060328 433.01 437.18 424.81 434.85 4568893
20060330 435.51 445.34 428.10 434.47 7068177
20060331 436.26 451.75 434.05 446.75 4652714
20060403 450.50 455.33 449.17 452.25 2483073
20060404 453.83 456.25 444.84 451.92 4088538
20060405 453.37 455.41 448.92 451.58 1864616
20060407 453.37 466.32 448.00 450.29 3993548
20060410 462.16 514.62 448.42 482.02 6493553
20060413 465.49 478.65 442.22 470.28 6347285
20060417 473.73 497.42 472.03 495.72 5870894
20060418 497.42 500.67 486.31 490.97 3642288
20060419 495.34 513.33 493.01 506.92 6463651
20060420 512.79 538.27 507.96 536.19 7916724
20060421 533.98 554.92 478.90 544.97 9674341
20060424 545.43 557.01 534.61 544.14 4879922
20060425 544.18 544.51 514.62 518.78 5960840
20060426 518.62 548.59 517.12 545.72 5511228
20060427 548.59 620.38 528.03 531.19 7468793
20060502 540.52 563.50 540.52 558.80 5404349
20060503 561.92 566.25 547.60 554.09 4828404
20060504 555.42 560.34 541.77 546.47 3750008
20060505 551.26 558.67 525.70 533.31 5455867
20060508 539.93 548.76 534.44 536.69 2945174
20060509 541.27 553.59 527.32 549.55 5533204
20060510 553.59 562.08 551.30 556.34 5005175
20060511 562.08 562.42 528.11 532.15 5506304
20060512 532.86 547.93 520.78 536.15 5933099
20060515 536.27 538.77 476.61 488.51 11300701
20060516 486.14 492.97 437.59 478.19 12386062
20060517 491.30 515.04 485.47 509.54 8303769
20060518 507.96 507.96 441.51 453.87 11448890
20060519 474.65 474.65 412.20 419.94 10468607
20060522 424.69 426.35 358.07 392.13 5972368
20060523 393.04 428.02 368.89 425.31 5205242
20060524 432.93 438.84 396.79 402.95 5368923
20060525 398.62 436.93 386.38 429.56 7139750
20060526 429.68 463.82 424.69 448.79 9423115
20060529 453.83 474.65 448.84 468.11 7096878
20060530 473.65 473.65 449.67 455.50 4963864
20060601 441.34 443.34 399.91 407.16 6712235
20060602 408.03 434.68 400.54 431.18 6676088
20060605 442.26 449.67 408.37 411.70 5507625
20060606 399.75 417.61 393.29 400.00 6367940
20060607 394.00 405.91 374.72 383.80 6776962
20060608 383.05 383.05 348.16 353.82 6227197
20060609 353.91 383.80 350.57 379.76 5290625
20060612 373.06 383.05 350.99 355.45 5456227
20060613 350.99 350.99 320.60 323.18 5764135
20060614 330.59 341.41 312.81 319.89 6007194
20060619 392.38 402.08 379.80 396.71 5784910
20060620 391.38 393.79 378.05 387.92 5907400
20060621 388.88 401.37 380.55 397.96 3580923
20060622 408.03 416.28 401.45 407.62 3434175
20060623 403.87 434.55 393.46 426.85 6820314
20060626 453.83 454.66 408.03 413.65 10045294
20060627 415.53 437.18 398.12 431.81 13765881
20060628 391.38 432.51 391.38 428.27 6420179
20060629 441.34 449.67 420.81 424.44 6018963
20060630 434.68 449.63 433.01 444.38 6008755
20060703 447.17 453.75 417.40 451.54 4595192
20060704 453.83 457.16 446.00 447.84 6039378
20060705 446.00 470.49 441.34 469.36 8019640
20060706 458.00 471.40 449.67 455.79 7561621
20060707 462.16 465.36 430.31 435.43 6878437
20060710 435.93 441.76 425.77 439.30 6918667
20060711 441.34 441.34 424.69 428.43 5503783
20060712 416.36 435.01 416.36 432.97 6484546
20060713 434.68 440.34 425.52 432.43 5069182
20060714 426.35 428.23 418.86 425.81 3575519
20060717 426.35 426.35 409.78 411.74 3851483
20060718 411.78 415.94 394.75 397.83 4153266
20060719 406.37 408.78 380.18 383.22 4267110
20060720 391.38 408.78 383.88 405.58 5450343
20060721 405.53 405.78 388.13 402.24 8639056
20060724 397.21 401.20 384.01 398.87 5318966
20060725 403.95 414.28 403.87 412.70 5383814
20060726 412.20 419.44 406.49 413.40 4571655
20060727 415.53 418.02 405.20 414.49 4942248
20060728 337.25 424.39 337.25 414.44 4778687
20060731 416.36 423.85 410.70 413.19 3896276
20060801 410.78 415.86 405.53 413.36 3302438
20060802 413.03 428.02 410.61 425.56 4203103
20060804 424.69 435.01 420.69 425.10 5810609
20060807 424.64 426.77 418.11 419.57 3253802
20060808 420.52 426.73 420.52 425.64 2238572
20060809 430.52 436.18 421.77 430.43 3872378
20060810 430.93 434.68 425.14 429.81 2554766
20060811 431.35 440.51 427.27 437.47 4291728
20060814 438.84 445.84 438.84 442.76 2029378
20060816 447.17 452.00 441.01 443.38 2752071
20060817 447.17 447.17 430.10 431.89 3711339
20060818 430.77 432.18 423.15 427.18 3066824
20060821 424.69 426.27 418.94 423.06 3926899
20060822 426.68 433.76 426.14 429.22 2789659
20060823 428.02 433.72 419.36 420.94 2867477
20060824 420.52 432.97 416.53 430.89 3571316
20060825 433.10 443.42 433.01 437.80 4354654
20060828 439.51 442.59 437.22 439.30 2117403
20060829 441.34 446.25 428.39 430.72 3358279
20060830 431.35 431.35 420.73 422.06 4804867
20060831 423.10 426.10 412.20 413.24 5420801
20060901 410.20 420.31 409.78 417.90 3139477
20060904 420.52 424.69 417.48 421.44 1831112
20060905 422.19 428.77 418.44 427.93 3467920
20060906 428.85 436.14 428.85 434.35 4122643
20060907 433.85 437.01 427.52 434.85 2970152
20060908 437.01 441.17 433.18 437.55 2891134
20060911 438.76 439.63 409.74 413.61 3433454
20060912 412.86 419.27 403.87 417.19 3861570
20060913 423.85 425.39 415.98 417.98 2378596
20060914 423.52 424.77 418.44 423.06 2123648
20060915 421.36 423.02 414.28 419.94 2437799
20060918 420.52 422.06 414.03 414.99 2272557
20060919 417.61 421.77 403.87 406.62 3562309
20060920 411.78 415.53 403.41 413.15 2657442
20060921 418.86 421.15 416.36 418.82 2428673
20060922 418.02 422.10 410.57 413.69 3044127
20060925 415.53 427.60 409.32 422.77 5926254
20060926 424.60 428.93 421.61 427.23 3145602
20060927 429.68 435.05 427.68 429.97 3049891
20060928 432.18 435.43 427.27 432.22 3328617
20060929 437.18 447.46 435.51 446.05 5732311
20061003 448.34 451.58 444.01 445.46 2270276
20061004 446.34 448.59 434.68 436.14 2527386
20061005 443.63 456.91 441.34 447.50 2527145
20061006 451.33 455.83 444.05 446.84 4505486
20061009 447.75 448.00 436.76 438.26 4355735
20061010 441.30 444.67 429.68 431.26 6882040
20061011 430.52 436.34 420.69 422.27 3262328
20061012 422.60 430.93 420.52 429.89 2639789
20061013 433.01 435.35 424.27 426.10 2955502
20061016 428.85 432.76 425.19 426.14 2201585
20061017 428.85 431.68 424.69 429.39 2961026
20061018 433.01 434.68 421.02 423.85 7663937
20061019 427.10 427.10 415.23 418.15 3918132
20061020 423.85 433.76 420.11 423.35 8542625
20061023 428.85 431.93 422.23 423.69 1967052
20061026 425.73 425.73 415.23 416.82 6144455
20061027 420.36 423.23 414.03 416.82 4588107
20061030 416.19 420.52 413.32 414.82 2521381
20061031 419.69 420.27 405.74 408.41 3861811
20061101 412.61 413.03 406.57 407.95 2925960
20061102 408.12 412.57 404.33 405.37 2497243
20061103 409.28 412.20 403.58 410.24 2841537
20061106 412.11 423.69 409.41 421.69 3724909
20061107 422.23 426.35 412.20 414.03 4858546
20061108 413.86 417.94 406.82 411.49 4241171
20061109 415.03 420.48 409.86 418.11 3494219
20061110 420.52 420.86 414.24 418.27 2472385
20061113 419.69 420.52 413.07 413.94 1440463
20061114 414.69 417.19 408.12 409.41 2180329
20061115 409.28 410.53 403.87 404.87 2201105
20061116 407.20 411.70 399.70 401.62 5377329
20061117 403.87 405.20 394.38 396.67 3364523
20061120 395.54 396.67 381.84 384.97 4278999
20061121 386.71 398.46 384.72 396.12 4484590
20061122 399.75 399.75 388.75 393.92 2551884
20061123 398.62 399.70 390.75 392.25 2888492
20061124 392.21 404.66 391.50 402.29 4296291
20061127 404.70 407.78 400.12 401.66 2068046
20061128 399.66 399.66 385.01 396.37 1857411
20061129 399.45 401.37 395.54 397.54 1520082
20061130 399.45 400.50 388.13 389.63 5362198
20061201 391.38 393.88 388.46 389.84 1215417
20061204 392.79 394.08 388.96 390.17 982805
20061205 395.29 412.20 392.29 410.57 4788775
20061206 412.20 418.02 402.49 408.91 5035797
20061207 408.03 413.44 403.87 409.74 2092184
20061208 410.53 410.53 398.04 403.62 2740783
20061211 403.04 407.66 353.99 377.93 8248168
20061212 377.10 386.13 361.40 367.56 6375026
20061213 367.98 370.39 353.70 363.52 8149095
20061214 370.06 370.06 360.36 362.90 4819638
20061215 368.06 384.55 364.73 382.34 6993002
20061218 387.21 391.38 378.89 389.84 3740401
20061219 390.54 395.87 376.06 378.93 3922936
20061220 383.05 394.71 375.56 387.30 4910064
20061221 388.05 393.88 383.88 390.05 2642070
20061222 390.54 399.70 388.21 398.54 2365986
20061226 405.37 406.66 393.88 397.83 2041507
20061227 399.29 403.37 397.21 400.62 2345331
20061228 402.12 406.20 394.92 396.75 4828764
20061229 398.04 404.28 397.46 401.58 2048112
20070102 400.54 407.03 395.62 398.62 1241957
20070103 398.87 401.16 391.46 392.59 1744768
20070104 394.25 395.54 383.55 387.88 2157392
20070105 388.05 393.04 381.09 390.25 3646732
20070108 393.25 393.25 384.72 386.34 1600061
20070109 390.54 390.54 377.64 378.85 1907728
20070110 378.05 383.80 374.81 376.43 1993712
20070111 377.43 386.30 375.64 384.80 1179871
20070112 387.17 391.96 386.38 389.84 1818022
20070115 391.38 406.20 389.96 404.70 2887291
20070116 406.37 410.86 400.54 401.74 2841778
20070117 403.49 409.70 400.66 403.12 2057118
20070118 403.87 406.20 394.13 396.17 2481992
20070119 399.70 399.70 385.67 389.55 2820042
20070122 392.21 395.92 387.63 392.50 1824507
20070123 393.25 393.25 385.22 386.88 1367089
20070124 388.71 403.87 387.13 400.37 4735576
20070125 403.87 426.77 403.24 424.77 11206191
20070129 426.10 433.76 420.69 432.39 8030447
20070131 428.02 448.84 383.97 387.13 23982182
20070201 391.29 393.04 376.06 380.89 14162533
20070202 402.20 402.20 382.51 385.26 12042849
20070205 385.55 393.42 379.26 391.38 5108331
20070206 393.04 395.54 385.88 387.13 4145100
20070207 388.42 390.71 384.30 386.84 3209369
20070208 387.21 387.21 381.59 385.26 2117763
20070209 385.55 386.71 375.81 377.47 2491599
20070212 377.64 381.97 368.52 369.56 5312962
20070213 369.73 373.06 358.07 360.03 5108571
20070214 362.23 368.81 354.95 365.19 5967445
20070215 370.56 372.23 366.48 368.27 2369349
20070219 370.56 372.64 364.48 369.39 1869420
20070220 372.23 376.64 368.89 370.02 2858950
20070221 371.06 381.59 367.44 378.89 3518717
20070222 382.22 385.96 375.64 378.64 7348104
20070223 379.89 388.80 378.14 383.26 7460507
20070226 384.97 395.54 382.22 391.38 7357951
20070227 391.54 399.37 389.50 390.54 6095459
20070228 367.23 387.05 365.73 368.48 6808426
20070301 371.14 378.39 367.31 375.64 4224238
20070302 378.89 387.76 366.40 369.27 6932717
20070305 367.48 367.48 345.79 350.37 5418880
20070306 353.07 357.24 336.63 349.12 5446740
20070307 351.57 356.15 337.38 344.12 4350691
20070308 347.24 357.24 332.38 356.20 5029192
20070309 358.03 366.40 351.41 361.23 6265505
20070312 364.48 367.23 358.36 362.65 2636426
20070313 363.90 373.47 363.90 370.35 2760598
20070314 359.73 362.07 353.91 358.03 2974115
20070315 362.23 370.14 358.74 360.78 2072610
20070316 362.23 366.40 351.87 358.53 1999356
20070319 361.40 362.98 356.94 357.99 1730597
20070320 359.73 362.98 351.07 352.61 2565454
20070321 362.23 362.23 352.32 358.19 2672813
20070322 362.23 369.31 360.90 368.10 2846701
20070323 374.64 374.64 363.48 364.98 2043188
20070326 364.98 371.73 364.98 367.89 3066704
20070328 367.23 374.31 363.94 367.52 3012784
20070329 367.23 371.06 360.98 366.35 3318169
20070330 368.14 375.56 364.40 374.43 3862651
20070402 367.23 371.14 350.78 352.99 3174183
20070403 355.99 360.82 353.16 359.03 1837596
20070404 362.23 367.81 359.73 364.73 2119925
20070405 364.73 391.38 364.73 387.63 9293419
20070409 389.84 413.03 389.00 410.90 8537341
20070410 413.86 417.94 409.11 412.70 8784604
20070411 416.07 432.51 416.07 425.94 9321280
20070412 427.89 431.35 411.82 413.07 6694341
20070413 416.40 429.18 415.61 425.69 8173953
20070416 432.68 447.17 429.68 445.09 10245122
20070417 445.88 450.50 436.47 439.63 6407810
20070418 424.69 432.51 393.29 425.94 15669526
20070419 399.91 423.65 399.91 421.19 4896014
20070420 386.38 446.75 386.38 444.13 8388552
20070423 449.00 466.32 446.84 463.91 8433225
20070424 463.82 487.93 460.08 482.77 12575922
20070425 487.14 487.14 469.32 475.61 5714898
20070426 478.81 482.14 463.91 466.74 4392723
20070427 466.32 466.32 445.50 447.38 3750008
20070430 444.67 459.66 441.42 457.54 4000753
20070503 462.16 466.20 449.88 463.74 5107970
20070504 466.32 471.78 459.16 460.83 3361521
20070507 462.33 470.49 458.45 460.04 2263671
20070508 460.74 470.49 458.41 460.78 3214893
20070509 459.24 470.44 458.83 468.28 2946735
20070510 470.49 487.14 470.49 479.98 7794954
20070511 477.15 479.40 468.32 474.32 3069826
20070514 478.85 495.59 478.85 492.89 3654297
20070515 496.30 497.84 489.76 493.18 3678315
20070516 494.97 496.05 485.72 490.55 2753392
20070517 495.47 506.71 491.30 498.17 8154739
20070518 495.26 496.72 485.14 492.47 2988046
20070521 494.22 521.61 493.93 518.58 5885064
20070522 501.75 530.27 501.75 523.57 3362842
20070523 524.61 552.68 520.49 549.30 9237818
20070524 541.27 544.51 522.99 526.03 4979596
20070525 522.53 524.20 514.62 518.83 4911986
20070528 555.30 555.30 520.45 521.66 2149347
20070529 522.95 527.86 517.37 525.20 2019891
20070530 557.55 557.55 519.62 521.95 3720826
20070531 544.60 544.60 521.36 526.40 3040765
20070604 530.44 536.98 528.07 531.36 1743327
20070605 530.44 538.69 530.44 534.36 1816341
20070606 536.27 536.60 512.95 514.87 1562113
20070607 507.96 521.12 503.84 512.08 2711121
20070608 501.30 501.30 485.47 487.68 2224522
20070611 494.63 495.01 480.19 483.06 1578925
20070612 482.98 506.92 482.98 502.42 6679450
20070613 502.42 510.46 494.26 497.01 5329774
20070614 493.84 515.95 493.84 512.75 2870239
20070615 512.29 516.29 496.26 500.01 1870621
20070618 500.01 507.08 488.39 490.60 1821745
20070619 489.64 513.79 487.14 509.67 2376554
20070620 512.12 513.62 503.79 507.46 1474328
20070621 507.71 513.37 504.21 507.79 1583369
20070622 500.76 511.29 493.39 499.76 1296717
20070625 499.42 502.75 493.97 499.76 1106737
20070626 498.80 508.67 497.72 503.09 1251083
20070627 501.30 502.50 490.30 493.51 1564395
20070628 492.97 499.17 489.72 494.22 1813098
20070629 492.97 501.13 492.43 497.47 776974
20070702 497.47 506.88 493.14 494.18 1298759
20070703 494.63 504.46 492.14 500.26 1900042
20070704 502.13 515.29 498.80 513.25 2813677
20070705 516.74 524.61 511.71 523.03 3619231
20070706 523.49 529.19 517.12 519.03 1980622
20070709 522.11 526.28 518.03 521.66 1427013
20070710 523.78 531.27 519.78 527.98 2238813
20070711 524.65 550.43 522.11 545.85 3905042
20070712 551.30 561.25 549.59 559.59 2171443
20070713 559.59 582.49 559.59 579.41 3309883
20070716 582.61 592.85 571.24 578.57 2827967
20070717 577.99 584.57 561.29 567.12 1842880
20070718 567.91 575.41 549.80 568.58 2035382
20070719 571.24 576.99 565.12 568.33 1293595
20070720 569.58 599.56 569.58 595.52 6051987
20070723 592.90 605.05 591.23 600.43 4480627
20070724 602.39 609.88 590.40 601.01 3479688
20070725 599.97 604.30 584.73 590.73 2411740
20070726 592.90 597.81 580.40 585.94 1597899
20070727 578.74 580.57 538.06 542.60 3178746
20070730 545.43 562.08 528.78 535.81 3863972
20070731 538.69 549.43 534.85 546.47 2260188
20070801 543.72 543.77 517.16 519.41 3084357
20070802 527.07 537.02 518.87 532.61 1643053
20070803 532.94 545.26 532.94 543.22 1479972
20070806 513.00 545.39 513.00 540.73 1793764
20070807 545.43 549.59 530.48 532.77 1973417
20070808 546.26 546.26 535.02 541.60 1607266
20070809 547.93 562.08 537.94 543.22 3168179
20070810 531.61 533.77 520.45 528.73 2463859
20070813 533.77 541.35 532.94 535.02 1113462
20070814 536.27 541.10 532.36 534.98 1258049
20070816 500.92 518.28 476.52 480.77 7314479
20070817 475.48 477.15 439.26 452.17 12569558
20070820 459.66 478.56 459.66 475.07 3084597
20070821 478.81 489.64 452.25 454.29 2298497
20070822 458.00 477.98 449.71 473.61 2794823
20070823 482.14 488.31 461.74 466.41 2249020
20070824 467.99 489.31 466.32 484.81 2120405
20070827 488.81 503.63 487.97 502.96 2074411
20070828 504.13 511.62 495.63 506.21 2052435
20070829 498.17 552.84 491.30 551.30 8096496
20070830 557.92 566.25 544.60 547.39 6745859
20070831 549.59 576.91 549.59 572.12 6724604
20070903 574.58 584.98 572.08 576.24 3706056
20070904 578.74 582.86 566.71 568.66 3208048
20070905 572.91 579.57 563.21 563.63 4098025
20070906 570.41 578.74 562.96 578.61 2225122
20070907 578.74 587.07 570.50 573.66 3268453
20070910 566.25 581.70 563.04 577.74 2778851
20070911 579.20 592.56 578.82 590.40 4862509
20070912 595.39 598.22 591.23 592.15 3236869
20070913 594.56 597.77 585.53 589.15 2012566
20070914 592.90 602.89 583.40 585.40 2883689
20070917 587.07 595.31 584.69 587.90 2133255
20070918 588.73 593.73 584.57 589.98 1598140
20070919 600.64 622.04 600.39 620.50 4115678
20070920 620.38 626.08 612.46 615.84 2196541
20070921 614.55 624.54 613.84 616.42 2026136
20070924 622.04 629.95 614.38 622.87 1801330
20070925 622.87 635.70 610.47 619.54 2972914
20070926 625.70 635.36 620.46 627.79 2252503
20070927 624.54 674.50 624.54 669.51 9477755
20070928 671.17 723.17 666.17 706.15 10531413
20071001 711.97 715.22 694.61 697.23 3728392
20071003 706.69 718.47 670.34 699.11 2737541
20071004 700.32 729.67 691.24 717.80 4117239
20071005 724.42 728.63 684.49 686.99 2222841
20071008 697.73 706.77 645.36 654.93 3152327
20071009 662.01 698.65 640.36 695.53 3118222
20071010 701.48 713.64 699.15 706.73 2234249
20071011 707.73 718.97 699.48 711.93 1921779
20071012 703.65 741.33 695.53 713.64 3409196
20071015 714.47 765.23 712.81 763.44 4416260
20071016 757.77 769.43 741.33 754.86 2878525
20071017 720.30 739.79 666.17 721.22 3980338
20071018 729.46 754.44 675.33 686.99 2586469
20071019 682.83 725.30 650.39 707.56 4083254
20071022 675.33 723.63 675.33 697.23 2288890
20071023 706.98 749.20 706.15 746.70 2320353
20071024 753.61 771.89 745.45 761.85 3337624
20071025 764.35 833.93 761.10 821.89 9398617
20071026 830.47 872.69 804.61 826.89 6728927
20071029 741.12 781.42 741.12 750.28 4641906
20071030 753.61 761.52 743.33 749.45 2544318
20071031 750.28 767.77 746.12 754.40 2029138
20071101 770.26 773.51 726.96 735.62 2576382
20071102 720.30 750.11 645.27 747.03 1598620
20071105 745.28 749.45 728.71 731.96 1548783
20071106 741.04 745.62 709.64 722.01 1269937
20071107 716.43 732.71 712.06 716.55 973078
20071108 716.05 716.97 699.48 706.06 955065
20071109 716.14 716.14 682.83 687.08 262754
20071112 681.16 685.33 659.14 677.00 2960545
20071113 677.79 706.15 674.50 699.48 1831232
20071114 709.73 724.42 708.64 713.64 1634767
20071115 766.93 778.59 710.39 718.68 2216116
20071116 716.14 716.14 662.84 704.48 1430856
20071119 716.14 732.79 704.56 716.18 1374294
20071120 718.76 739.45 707.81 719.59 3083036
20071121 717.80 731.13 677.00 690.32 1987107
20071122 749.36 749.36 653.48 686.58 2279523
20071123 666.72 732.79 657.85 678.67 1114543
20071126 699.07 714.06 676.71 712.81 2040786
20071127 707.81 718.55 700.61 703.65 1836275
20071128 741.12 749.36 670.34 674.71 1830391
20071129 692.82 705.73 657.89 667.01 2922237
20071130 670.34 690.74 670.34 686.33 1242677
20071203 691.16 703.65 689.49 703.48 1031802
20071204 702.81 730.29 702.81 726.96 2716285
20071205 728.63 735.21 714.06 718.64 2525704
20071206 728.63 732.29 702.48 703.65 1115023
20071207 712.81 719.47 687.99 695.15 1631764
20071210 692.82 700.32 691.16 692.90 1012708
20071211 698.15 708.64 693.24 695.32 1853688
20071212 695.65 721.97 687.41 720.30 5215089
20071213 724.46 749.40 721.34 739.45 5041922
20071214 744.87 756.86 727.00 730.29 3930741
20071217 730.29 736.96 678.67 685.62 1963930
20071218 703.56 703.56 677.33 681.58 2984203
20071219 688.57 702.31 668.13 688.66 2739342
20071220 691.11 696.07 683.66 686.16 2011485
20071224 698.65 722.26 692.82 718.64 2201585
20071226 728.96 747.70 723.13 742.78 1638730
20071227 754.44 760.48 741.95 757.23 3719025
20071228 725.01 779.84 725.01 775.68 2627900
20071231 778.59 788.79 754.53 776.18 1838437
20080101 781.92 796.91 773.51 776.09 1634406
20080102 778.59 782.76 749.99 774.68 1823546
20080103 781.92 781.92 764.10 771.10 1789561
20080104 782.51 785.38 769.51 777.76 1122348
20080107 760.27 790.25 760.27 770.10 1104816
20080108 778.59 780.80 730.00 740.33 2608325
20080109 736.96 755.61 729.38 742.95 1487778
20080110 766.10 766.10 707.81 713.64 1671394
20080111 711.27 720.93 692.41 713.64 1612670
20080114 767.35 767.35 693.78 696.99 1947958
20080115 715.30 719.39 696.15 708.64 2109837
20080116 716.14 716.14 668.05 683.00 3542735
20080117 690.74 690.74 670.34 672.34 3913088
20080118 675.04 681.83 641.40 649.52 2531949
20080121 647.02 649.52 521.28 607.05 4515573
20080122 579.57 715.80 448.00 567.91 4313704
20080123 591.23 602.85 570.41 574.58 2709440
20080124 595.39 616.21 542.27 563.75 3051092
20080125 582.90 598.72 562.08 591.19 1771428
20080128 586.23 586.23 557.09 578.74 989891
20080129 594.56 600.72 580.57 594.14 1134718
20080130 596.23 616.21 591.27 601.31 1621797
20080131 604.55 620.71 576.99 612.05 2901101
20080201 616.21 650.35 614.59 645.44 2619854
20080204 647.02 680.29 647.02 671.17 2518019
20080205 669.51 683.66 648.27 680.83 2876603
20080206 657.85 681.16 654.72 662.84 1983144
20080207 662.01 678.33 637.11 639.03 2023013
20080208 651.19 651.19 617.59 622.87 1355681
20080211 607.97 626.20 594.64 597.06 1258409
20080212 609.55 623.71 584.57 589.69 1327220
20080213 605.97 634.86 598.72 634.45 2179489
20080214 648.69 658.43 640.36 650.35 1685924
20080215 637.03 683.74 637.03 682.54 2759637
20080218 686.49 704.48 673.04 683.66 2838775
20080219 691.07 696.99 674.50 675.33 1645334
20080220 637.11 680.33 637.11 644.52 1969214
20080221 649.52 674.50 649.52 674.09 2105154
20080222 660.10 680.75 660.10 661.68 2519460
20080225 670.09 676.17 647.90 673.50 2081616
20080226 674.50 683.41 668.05 671.50 2365746
20080227 682.83 694.40 672.09 674.50 2508051
20080228 681.50 690.32 672.00 686.16 2396129
20080229 691.07 691.07 648.90 666.17 3304119
20080303 653.77 669.26 636.20 639.53 2079575
20080304 653.64 659.51 629.91 649.15 2779091
20080305 652.77 669.26 648.02 668.67 2229446
20080307 657.85 663.18 633.91 642.03 2130973
20080310 637.03 682.00 619.75 675.33 3010022
20080311 672.67 692.66 667.17 679.58 2966069
20080312 686.99 691.16 633.70 639.53 3100088
20080313 637.03 637.03 575.57 580.40 3546218
20080314 587.07 606.64 582.90 594.56 3214893
20080317 574.58 582.86 542.18 542.93 2725532
20080318 541.35 561.25 524.61 524.99 2612649
20080319 542.97 555.42 528.78 528.78 2713403
20080324 541.27 541.27 477.56 492.14 2712562
20080325 500.05 535.44 499.63 531.27 2192098
20080326 532.94 556.59 520.12 548.84 3020710
20080327 548.76 557.92 534.73 545.43 2962106
20080328 549.51 603.68 549.51 597.14 4552921
20080331 596.23 597.06 573.04 573.78 2504569
20080401 582.07 584.57 548.64 558.75 1581087
20080402 570.41 574.58 535.85 537.10 2199784
20080403 541.27 556.26 531.73 552.47 2375233
20080404 548.34 566.58 545.47 548.89 3330178
20080407 554.59 570.41 537.23 565.42 2159794
20080408 566.66 566.66 544.35 545.43 1873983
20080409 551.26 569.58 543.97 565.42 2453291
20080410 558.75 573.74 557.92 570.08 1824507
20080411 573.58 585.19 559.84 578.32 2478510
20080415 578.11 582.90 562.29 579.53 1148528
20080416 582.74 590.77 572.33 576.49 1285909
20080417 582.90 601.22 578.74 600.39 2365506
20080421 607.88 648.69 601.35 647.85 3311925
20080422 647.02 656.18 637.15 651.19 2022893
20080423 644.94 669.26 629.70 660.35 3881505
20080424 666.17 666.17 641.61 642.23 2280724
20080425 645.94 671.09 641.36 668.17 2357340
20080428 677.33 677.33 599.68 650.35 2345812
20080429 652.02 682.83 648.69 675.00 3831548
20080430 673.42 685.83 666.26 677.83 2331521
20080502 683.66 688.66 659.51 659.51 1771788
20080505 669.51 677.33 654.72 670.34 1843601
20080506 660.35 686.49 660.35 680.75 2759877
20080507 683.41 698.65 675.33 690.99 4663162
20080508 689.49 707.31 667.01 706.89 4015404
20080509 707.81 714.31 693.65 701.15 3453389
20080512 696.99 705.31 670.17 705.23 2437679
20080513 704.35 722.80 702.81 708.64 2405135
20080514 701.44 743.95 701.44 741.20 4032456
20080515 733.62 751.11 670.75 733.25 3429371
20080516 734.46 745.20 725.71 742.87 2254544
20080520 741.95 757.57 736.96 744.45 2073330
20080521 741.95 770.68 736.12 767.89 3624395
20080522 761.40 765.85 750.45 761.94 2717846
20080523 752.15 763.60 741.54 747.36 3277819
20080526 745.28 745.28 720.51 730.42 2518259
20080527 734.71 740.29 710.81 722.92 1897160
20080528 721.13 757.27 713.14 756.11 2234850
20080529 756.11 768.43 741.12 748.61 3750608
20080530 753.94 770.26 744.45 751.94 2482833
20080602 754.44 762.73 719.47 721.13 1956604
20080603 716.14 724.26 702.81 717.97 2385921
20080604 721.97 729.25 674.59 679.58 4160831
20080605 682.83 706.98 667.01 703.23 3552342
20080606 710.31 713.47 679.71 691.07 2523182
20080609 682.33 693.65 657.85 690.32 3057937
20080610 693.24 693.24 670.34 686.16 2309064
20080611 689.07 706.15 687.24 702.81 1931266
20080612 691.99 716.14 672.59 715.97 2652398
20080613 716.14 719.39 696.24 697.48 2662966
20080616 707.64 720.30 703.77 705.31 1457996
20080617 705.31 712.72 695.74 710.31 2281204
20080618 710.31 716.89 681.25 683.66 1897881
20080619 678.67 692.82 671.59 679.62 2382439
20080620 686.99 686.99 642.48 649.27 2363465
20080623 617.04 662.01 608.22 620.96 2159674
20080624 620.96 632.62 575.62 578.74 2463979
20080625 581.99 621.17 566.25 619.04 3067664
20080626 620.38 636.11 608.63 626.41 3779430
20080627 626.41 653.43 592.19 602.18 9254991
20080630 602.18 619.54 595.48 605.39 3991146
20080701 601.64 620.38 575.20 575.41 3498542
20080702 595.39 624.54 560.84 622.87 4513532
20080703 617.04 617.46 542.10 546.39 4903099
20080704 546.26 555.51 521.61 528.15 5418400
20080707 536.69 554.59 536.69 543.85 3481730
20080708 537.10 551.26 524.61 544.60 2192218
20080709 549.51 566.17 549.51 564.17 2438760
20080710 567.16 589.48 557.92 579.57 3068145
20080711 587.40 588.32 548.10 556.34 2769965
20080714 537.94 582.82 537.94 575.33 2542877
20080715 553.13 565.00 535.02 536.02 1989629
20080716 546.26 552.01 513.91 527.98 3301717
20080717 537.10 554.09 497.13 506.33 5271891
20080718 513.26 522.54 496.88 502.02 4375822
20080721 525.96 525.96 497.31 511.42 2336820
20080722 525.88 544.26 504.84 536.22 4939184
20080723 548.97 578.09 547.56 570.43 6553969
20080724 573.00 581.55 529.90 540.41 5716292
20080725 534.51 547.21 520.83 530.11 4800273
20080728 525.53 533.66 514.93 515.91 2658607
20080729 517.41 517.41 494.15 499.88 3110420
20080730 508.86 542.64 508.86 542.21 4770339
20080731 537.93 566.84 537.93 559.32 5187658
20080801 557.90 584.89 551.66 582.62 4996129
20080804 581.42 598.66 572.14 588.69 3819241
20080805 594.38 596.95 560.26 576.51 7704080
20080806 584.42 588.39 548.88 552.52 4965610
20080807 552.43 569.49 544.01 552.69 4686501
20080808 543.07 561.03 543.07 557.60 2395635
20080811 561.03 569.32 549.14 549.74 2417150
20080812 557.60 568.47 511.47 520.40 7088216
20080813 517.32 534.34 513.13 522.75 3787203
20080814 553.93 553.93 519.98 527.37 2897727
20080818 527.67 531.14 512.28 516.73 2517474
20080819 529.38 529.38 506.55 513.60 3347668
20080820 515.70 526.82 514.84 517.62 2882643
20080821 519.80 524.25 497.74 501.03 4015448
20080822 508.86 510.91 494.66 505.95 6798233
20080825 513.99 516.98 496.03 496.41 3797960
20080826 499.45 499.45 487.73 494.32 3631454
20080827 493.46 503.38 493.46 498.17 3587489
20080828 503.73 503.73 485.04 486.54 3789074
20080829 578.13 578.13 496.88 513.13 5445252
20080901 511.42 511.42 493.46 499.15 2482747
20080902 504.54 507.96 496.24 503.30 2413642
20080904 500.26 505.44 494.32 498.34 1419514
20080905 494.75 494.75 474.65 479.35 5291607
20080908 491.54 495.52 485.04 486.62 2241874
20080909 485.77 489.14 478.92 482.69 2277654
20080910 479.35 483.84 453.27 457.54 5223672
20080911 459.25 459.25 446.85 449.72 3660803
20080912 461.82 461.82 445.14 446.73 3050903
20080915 443.01 443.01 416.88 426.67 3378771
20080916 417.35 418.20 407.09 415.77 3439340
20080917 419.06 423.25 399.47 401.95 4676563
20080918 396.91 399.73 375.14 393.83 7478524
20080919 397.68 414.78 386.77 413.07 3600936
20080922 418.89 430.52 409.78 420.00 3573691
20080923 412.30 419.27 400.71 401.95 2856918
20080924 401.95 417.35 401.95 416.49 2316006
20080925 427.61 427.61 402.81 414.78 3912784
20080926 410.51 414.70 391.73 392.38 2338223
20080929 395.11 399.35 372.28 382.67 2164467
20080930 376.30 378.01 352.91 364.32 5044888
20081001 367.75 382.20 363.60 375.44 2978524
20081003 374.89 374.89 333.58 335.25 6779408
20081006 329.00 329.00 290.35 308.74 9532610
20081007 342.09 342.09 291.25 306.73 6618397
20081008 296.76 298.47 270.29 291.03 6253229
20081010 271.45 273.41 239.55 240.75 7047058
20081013 248.06 269.27 248.06 258.70 4641016
20081014 272.35 280.94 258.06 258.79 4558465
20081015 254.90 254.90 230.91 232.62 6002768
20081016 221.46 243.48 213.81 230.05 7000052
20081017 231.00 238.61 207.95 208.85 7195206
20081020 218.04 230.40 210.38 215.26 7725361
20081021 218.00 240.96 217.65 238.22 7233676
20081022 228.22 234.76 203.59 204.40 5647187
20081023 196.70 200.98 175.32 178.23 11283851
20081024 171.90 174.47 148.08 151.37 11214512
20081027 149.75 155.65 128.28 144.79 9169196
20081028 153.94 164.20 149.66 156.08 2250643
20081029 160.61 165.06 151.59 160.61 7556867
20081031 164.33 183.79 164.33 182.72 9343770
20081103 190.71 196.62 186.44 192.13 6712291
20081104 192.00 209.96 184.39 204.61 9054489
20081105 209.49 217.91 181.48 182.16 8020606
20081106 178.74 178.74 156.80 160.78 13892880
20081107 157.36 167.07 150.56 163.48 14628829
20081110 164.29 185.07 164.29 183.23 12092530
20081111 180.71 181.31 162.49 163.99 11075484
20081112 162.49 165.44 154.03 158.81 11755190
20081114 162.49 167.62 145.39 148.42 13702170
20081117 148.47 151.29 134.53 141.11 15206925
20081118 139.40 146.67 135.21 140.56 10557607
20081119 143.68 147.87 136.84 138.03 10620631
20081120 132.56 136.84 130.08 134.70 8533455
20081121 133.41 140.68 129.35 138.29 10664713
20081124 117.59 140.26 117.59 131.49 10459738
20081125 139.40 139.40 127.90 128.28 7686307
20081126 129.99 134.95 124.91 131.83 9812420
20081128 129.65 131.62 126.62 128.80 7499688
20081201 132.39 135.81 129.61 131.02 8817825
20081202 128.28 128.63 125.29 127.34 4140912
20081203 128.28 142.14 128.28 141.11 20731454
20081204 141.11 165.27 138.55 158.64 15171145
20081205 158.22 161.17 151.72 157.23 13281811
20081208 160.44 175.28 160.44 165.91 18924554
20081210 169.33 190.71 168.48 190.03 18313252
20081211 188.66 193.19 178.36 185.75 14892737
20081212 183.02 189.77 174.68 187.04 10851682
20081215 190.71 203.03 189.86 193.88 11539574
20081216 192.94 196.53 186.27 192.77 9383058
20081217 199.18 199.18 183.53 184.64 9575640
20081218 184.26 194.95 175.53 194.22 13734559
20081219 189.86 200.46 188.88 195.85 9782837
20081222 193.96 202.47 189.94 192.47 7327219
20081223 190.46 193.19 183.36 187.72 6810043
20081224 188.15 189.00 180.54 187.55 6828167
20081225 187.55 187.55 187.55 187.55 0
20081226 187.29 193.19 179.60 181.78 6818111
20081229 182.93 185.45 173.10 183.87 9214447
20081230 184.73 188.66 180.92 182.21 6401728
20081231 185.58 190.71 183.19 185.20 7238119
20090101 186.44 196.44 186.44 195.85 6049188
20090102 196.32 201.58 194.14 196.87 6215695
20090105 199.10 212.10 198.92 211.67 8802507
20090106 209.53 218.08 203.71 212.52 8752696
20090107 213.89 222.96 196.70 200.55 11721515
20090108 200.55 200.55 200.55 200.55 0
20090109 196.70 201.83 178.06 181.31 9811368
20090112 181.99 185.11 169.63 170.27 8205587
20090113 167.71 177.89 163.35 176.00 9857555
20090114 177.03 184.47 175.75 183.70 5951319
20090115 176.18 176.18 167.07 168.99 8814785
20090116 171.04 177.89 163.86 173.40 10865948
20090119 174.47 180.79 172.84 177.16 6094323
20090120 174.51 174.81 165.06 166.81 9701689
20090121 164.33 165.83 160.78 161.04 7246187
20090122 164.97 165.91 151.50 152.87 8691659
20090123 153.08 153.94 141.15 142.35 8681019
20090127 145.39 151.08 144.53 147.14 7452917
20090128 149.66 154.54 142.86 151.72 18451696
20090129 151.37 159.50 151.37 155.39 14011212
20090130 158.13 161.08 150.52 157.36 10063232
20090202 156.42 156.51 146.37 147.53 5557503
20090203 150.48 151.72 143.34 145.82 6694050
20090204 147.10 154.80 147.10 153.51 7973951
20090205 154.45 161.12 154.07 156.08 9572950
20090206 157.36 160.61 155.65 159.93 4754086
20090209 160.61 171.77 160.57 171.22 9475081
20090210 170.62 174.34 166.17 166.77 11129856
20090211 164.25 165.61 160.01 163.30 8354905
20090212 161.21 165.06 157.66 157.83 6320814
20090213 159.93 167.62 159.93 165.91 7194505
20090216 162.96 168.39 156.51 156.68 7169365
20090217 155.65 155.99 145.56 147.27 7023438
20090218 146.16 149.62 143.72 145.69 7300793
20090219 147.95 149.83 144.02 147.70 5856373
20090220 145.35 146.84 142.01 143.93 4827634
20090224 141.11 141.97 135.47 136.58 9555996
20090225 143.68 143.68 136.58 136.75 5846200
20090226 140.26 141.54 136.02 139.70 6113733
20090227 139.83 149.92 133.54 148.04 17011252
20090302 145.56 146.03 134.36 134.78 10258854
20090303 136.41 138.85 131.75 132.30 8440029
20090304 135.68 139.32 131.75 134.14 14351241
20090305 139.32 139.32 128.84 129.78 11778342
20090306 128.28 136.71 127.17 135.68 8084916
20090309 132.60 136.11 129.27 129.74 6815305
20090312 135.85 135.85 131.70 132.00 6375887
20090313 136.58 143.46 135.13 142.48 10558425
20090316 144.45 146.63 138.89 144.75 7782890
20090317 149.58 150.05 142.82 143.68 9717708
20090318 149.02 154.24 145.99 151.29 10107081
20090319 152.06 155.22 145.09 147.10 10339301
20090320 145.39 153.00 144.53 150.60 9991672
20090323 155.48 167.58 152.57 167.45 15116890
20090324 169.33 173.91 159.11 159.46 16986462
20090325 160.61 168.44 155.44 167.84 17518020
20090326 169.33 176.99 168.48 175.92 16287346
20090327 176.48 194.39 176.18 193.28 22048304
20090330 183.87 189.00 164.50 167.41 18671404
20090331 170.19 181.31 167.32 176.95 19233364
20090401 177.07 182.50 173.57 179.72 13933571
20090402 183.87 197.00 183.45 192.77 15969534
20090406 196.66 204.95 194.99 201.83 15821385
20090407 201.83 201.83 201.83 201.83 0
20090408 192.51 209.96 189.13 207.90 14159361
20090409 212.05 227.32 205.25 226.63 21703014
20090410 226.63 226.63 226.63 226.63 0
20090413 229.29 247.54 227.49 241.17 20663986
20090414 241.17 241.17 241.17 241.17 0
20090415 248.01 254.64 226.72 250.15 21203728
20090416 255.71 255.71 226.63 229.63 22267312
20090417 239.33 245.88 216.84 223.08 22364128
20090420 225.78 229.76 219.02 224.71 13830908
20090421 215.52 221.46 207.13 209.53 18812304
20090422 203.63 220.43 202.90 207.31 13363895
20090423 208.67 227.79 204.10 227.49 19438222
20090424 225.95 232.62 219.49 221.46 17882136
20090427 221.50 229.63 214.70 217.14 15882071
20090428 218.25 220.13 198.41 200.98 13945849
20090429 202.69 208.33 196.27 203.97 19713590
20090430 203.97 203.97 203.97 203.97 0
20090501 203.97 203.97 203.97 203.97 0
20090504 209.53 226.08 208.67 225.91 14732779
20090505 228.26 247.03 226.21 243.48 19601806
20090506 245.45 247.59 229.37 232.49 16248759
20090507 235.19 254.86 232.62 254.56 24299064
20090508 256.31 259.00 239.59 241.60 21312238
20090511 243.91 246.99 228.52 229.63 19863024
20090512 228.43 237.28 220.73 235.14 17458036
20090513 237.32 237.58 224.32 225.82 17821566
20090514 220.65 229.84 215.00 225.78 16774354
20090515 228.34 235.53 227.66 231.94 11809796
20090518 273.67 277.95 257.42 272.17 77173
20090519 282.22 300.18 256.57 281.45 26569586
20090520 277.95 324.13 277.95 316.52 29107288
20090521 313.01 331.44 305.49 314.17 21161518
20090522 308.74 319.85 301.17 311.99 14357789
20090525 310.87 322.16 309.16 313.35 9370898
20090526 322.25 323.02 305.44 312.97 9854982
20090527 318.96 323.96 313.18 318.14 10122749
20090528 323.96 333.45 315.19 329.26 16622463
20090529 333.45 352.95 329.26 345.08 14191633
20090601 359.19 382.11 350.81 370.82 14490386
20090602 380.49 413.76 372.88 410.51 20594180
20090603 426.58 426.58 409.10 412.22 17889152
20090604 416.49 416.49 395.71 403.24 13151553
20090605 406.23 411.79 393.62 396.78 12009393
20090608 400.24 401.95 349.96 352.78 16287229
20090609 340.38 383.65 340.38 377.58 14691152
20090610 384.64 396.61 371.04 378.56 13238898
20090611 380.57 392.38 374.16 385.41 11153241
20090612 392.76 403.66 386.77 389.77 16592296
20090615 385.66 389.13 367.83 372.88 9428076
20090616 362.61 389.81 350.77 382.67 15587411
20090617 382.84 386.47 351.62 354.83 14543588
20090618 354.92 359.54 324.39 333.54 18813590
20090619 336.10 354.87 335.38 354.06 16769326
20090622 359.19 360.82 342.39 342.60 12510550
20090623 333.54 346.36 327.98 337.81 14555866
20090624 344.48 350.13 335.38 347.90 10373327
20090625 349.79 354.06 336.57 341.49 15906860
20090626 342.09 344.65 325.03 330.97 20377862
20090629 335.25 345.85 327.12 339.65 10653371
20090630 342.09 352.27 330.76 334.78 15132558
20090701 335.25 340.72 325.88 339.95 10235936
20090702 346.36 366.63 339.91 358.47 20034676
20090703 346.36 346.36 346.36 346.36 21214370
20090706 384.65 388.88 348.15 348.99 14537424
20090707 356.38 360.61 342.80 352.06 12085264
20090708 346.45 349.88 320.54 320.86 14403327
20090709 322.24 329.45 313.87 324.02 12465543
20090710 329.27 335.10 306.12 308.70 11006196
20090713 306.74 308.08 293.92 301.13 10203747
20090714 308.08 320.54 306.56 320.41 8048869
20090715 324.55 341.38 322.32 339.29 9303251
20090716 356.07 359.54 337.46 344.76 19130648
20090717 355.27 355.27 343.25 348.32 8785056
20090720 355.00 357.09 344.58 347.70 10875019
20090721 344.58 369.43 335.46 365.51 29670762
20090722 367.73 377.89 351.26 358.39 22067424
20090723 358.83 372.90 358.83 370.45 13547643
20090724 373.97 396.23 373.17 395.34 16631768
20090727 396.94 410.34 393.73 408.78 13592679
20090728 411.81 422.76 399.48 417.69 16337180
20090729 416.08 419.29 379.49 391.78 24516216
20090730 387.32 406.91 375.21 401.70 21796872
20090731 413.99 419.20 405.44 412.61 14326283
20090803 414.17 433.62 414.04 432.73 12428369
20090804 434.34 438.08 417.60 421.38 14374576
20090805 424.72 428.73 412.03 418.09 12337398
20090806 416.53 425.97 400.23 401.44 14997892
20090807 397.92 412.70 396.32 404.33 19132782
20090810 414.93 418.13 398.01 400.23 13271362
20090811 406.02 415.82 400.32 414.93 10736205
20090812 406.47 410.47 385.54 395.60 17079320
20090813 400.68 420.27 400.50 418.62 11755074
20090814 421.16 429.75 415.42 416.53 13374574
20090817 401.57 412.88 388.30 389.10 10553590
20090818 389.10 389.10 389.10 389.10 0
20090819 389.10 389.10 389.10 389.10 0
20090820 389.10 389.10 389.10 389.10 0
20090821 389.10 389.10 389.10 389.10 0
20090824 402.46 409.58 402.46 406.24 6737995
20090825 402.46 414.39 400.90 406.02 8694647
20090826 410.83 415.73 407.80 408.69 7500687
20090827 406.91 407.80 378.42 382.87 19113466
20090828 385.54 395.34 375.75 389.82 17782040
20090831 382.87 389.91 372.77 377.62 15694547
20090901 381.98 386.43 367.78 368.62 11860421
20090902 366.84 374.86 362.84 370.41 11894900
20090903 380.56 380.56 371.34 372.14 8319534
20090904 375.57 384.92 374.15 383.32 9671288
20090907 387.15 394.67 386.92 392.67 7391073
20090908 399.61 414.04 395.60 406.51 14834707
20090909 405.13 413.86 403.53 411.10 9856935
20090910 416.62 422.94 410.70 417.29 12763949
20090911 425.61 444.31 410.96 418.18 9282586
20090914 414.75 428.01 414.44 425.79 10320436
20090915 425.43 439.41 425.43 438.57 9294828
20090916 445.20 475.38 442.13 475.38 21574386
20090917 479.03 482.77 461.32 462.16 13980258
20090918 458.69 475.29 458.56 460.87 12514061
20090921 460.87 460.87 460.87 460.87 0
20090922 459.45 468.88 454.10 464.25 9433305
20090923 465.68 472.71 461.32 463.67 8457899
20090924 454.24 460.56 448.36 457.98 10970819
20090925 452.32 457.98 439.28 444.40 12525741
20090928 444.40 444.40 444.40 444.40 0
20090929 454.10 454.10 447.07 448.76 7141410
20090930 447.87 458.38 447.87 453.30 6258547
20091001 452.72 458.47 447.02 454.64 9723849
20091002 454.64 454.64 454.64 454.64 0
20091005 448.00 452.14 440.21 443.86 7864794
20091006 452.10 457.22 438.61 456.77 9236764
20091007 460.38 468.88 455.53 463.01 9666347
20091008 464.79 479.39 463.99 477.34 10330207
20091009 480.55 485.58 471.02 471.38 11172976
20091012 475.21 489.18 474.32 486.42 8196219
20091013 486.42 486.42 486.42 486.42 0
20091014 488.83 512.60 488.83 508.68 9898602
20091015 515.45 521.24 507.71 510.82 9212280
20091016 510.82 511.49 500.67 504.37 5961601
20091019 504.37 504.37 504.37 504.37 0
20091020 506.06 517.01 503.52 511.89 6725641
20091021 511.00 512.16 490.48 493.73 5755963
20091022 491.50 495.06 480.24 483.98 7084469
20091023 490.61 493.10 469.51 472.45 6851427
20091026 471.02 492.70 468.88 480.73 7708347
20091027 479.03 479.03 440.44 447.78 11613116
20091028 445.20 448.49 424.94 429.71 14144454
20091029 418.49 424.81 411.54 417.60 12499573
20091030 427.39 438.97 414.04 419.82 7710818
20091102 419.82 419.82 419.82 419.82 0
20091103 414.93 423.16 391.82 392.71 7581999
20091104 406.91 420.27 385.72 419.73 13843802
20091105 417.15 434.51 407.89 431.84 10973177
20091106 439.32 451.43 436.30 445.64 9370973
20091109 446.98 456.77 446.22 452.37 7500575
20091110 458.47 460.07 445.20 448.76 8566390
20091111 452.32 471.47 448.63 470.04 7992040
20091112 466.57 466.57 451.70 456.28 10309205
20091113 455.88 467.46 449.65 463.90 7872431
20091116 468.53 484.55 468.53 477.16 8154889
20091117 480.82 485.09 472.36 479.48 7422295
20091118 482.60 490.34 467.50 486.16 10840652
20091119 485.27 494.79 474.14 478.63 11872213
20091120 473.69 494.17 466.57 493.46 10377040
20091123 491.50 513.72 489.72 512.83 10715877
20091124 514.65 515.50 494.93 495.95 12030906
20091125 500.40 508.37 495.95 500.49 6207783
20091126 502.18 505.66 470.44 482.77 20152102
20091127 467.46 492.92 460.34 483.84 14523161
20091130 489.72 518.21 473.38 514.65 15961618
20091201 524.80 526.05 511.13 518.21 10541685
20091202 521.77 526.58 509.49 511.27 9672299
20091203 513.85 525.34 511.18 518.52 8575599
20091204 512.87 519.99 509.00 512.02 8235864
20091207 507.53 511.89 492.66 494.71 7644443
20091208 489.72 508.33 489.72 505.30 8795388
20091209 502.18 502.18 482.20 486.16 12171180
20091210 489.72 495.55 481.88 487.98 9997322
20091211 498.36 498.36 477.65 486.47 10512372
20091214 486.65 492.39 480.15 484.07 7354573
20091215 489.72 495.95 484.38 484.82 7444870
20091216 487.05 498.93 483.17 498.62 10245862
20091217 495.06 506.55 495.06 501.56 9495973
20091218 500.40 509.75 497.60 500.76 9167244
20091221 504.86 508.64 492.39 495.11 7631191
20091222 505.75 516.79 497.29 515.99 8482607
20091223 517.32 539.94 513.76 538.42 11666462
20091224 541.63 550.58 532.46 548.04 10936565
20091225 548.04 548.04 548.04 548.04 0
20091228 548.04 548.04 548.04 548.04 0
20091229 548.89 559.08 548.89 553.20 8579642
20091230 552.05 558.01 545.46 547.64 8208909
20091231 549.95 555.52 545.50 549.38 8611201
20100101 549.38 549.38 549.38 549.38 0
20100104 553.83 566.74 549.29 566.52 6255290
20100105 568.56 583.03 568.56 576.62 8762257
20100106 587.66 587.66 567.18 572.70 8255181
20100107 574.22 581.25 569.94 576.27 8575599
20100108 579.65 589.00 570.66 577.51 9208799
20100111 578.76 584.01 574.49 576.89 7458122
20100112 571.19 577.65 555.48 556.50 7673307
20100113 547.60 571.46 547.60 571.10 11584701
20100114 574.08 579.83 571.24 576.09 7460031
20100115 578.76 579.60 569.85 574.26 4820876
20100118 571.64 571.64 561.62 569.01 6681166
20100119 566.29 574.84 562.73 566.52 5632984
20100120 568.07 585.35 568.07 580.54 0
20100121 578.31 587.22 571.86 577.87 0
20100122 570.83 570.83 549.38 553.03 0
20100125 552.05 557.12 540.38 543.14 0
20100126 566.52 566.52 566.52 566.52 0
20100127 534.15 539.31 492.61 494.88 0
20100128 503.97 524.80 503.08 523.42 0
20100129 514.65 517.32 491.23 506.59 0
20100201 498.62 520.71 496.80 518.17 0
20100202 520.88 529.43 508.11 510.20 0
20100203 514.65 537.44 513.85 535.13 0
20100204 530.68 530.68 511.09 512.69 0
20100205 480.82 499.96 480.82 489.90 9871311
20100208 489.72 503.88 470.22 475.34 16019682
20100209 472.80 482.77 471.91 475.07 8251587
20100210 477.25 485.00 462.38 465.19 7780450
20100211 467.33 479.35 467.33 475.43 7215534
20100215 478.59 484.82 472.45 480.73 8155226
20100216 482.60 491.50 480.86 489.81 7215759
20100217 485.36 522.04 485.36 520.30 10768325
20100218 519.99 522.66 507.62 513.89 5483500
20100219 505.75 509.66 495.55 499.29 8507540
20100222 505.75 516.79 504.86 509.98 6467442
20100223 504.94 516.79 503.16 512.42 6396238
20100224 509.31 511.80 501.78 505.12 5779435
20100225 506.64 511.09 498.67 506.86 4903535
20100226 507.53 527.38 502.18 511.40 6147922
20100302 517.46 543.81 517.46 542.16 7494061
20100303 543.14 549.64 538.07 541.54 6979011
20100304 543.14 552.58 537.00 549.87 8207899
20100305 552.05 558.73 548.49 550.36 5199470
20100308 555.30 559.17 549.15 553.61 4918809
20100309 552.05 554.14 544.03 547.33 4223278
20100310 548.53 551.78 536.47 545.10 3969796
20100311 544.92 547.60 536.38 541.63 3755622
20100312 543.14 546.62 537.49 540.96 4496190
20100315 538.87 549.29 537.93 543.19 3816045
20100316 543.94 561.84 541.58 558.46 5011801
20100317 477.25 572.97 477.25 562.82 6426786
20100318 565.40 571.32 561.04 569.14 4571437
20100319 570.30 574.75 566.61 573.64 3868493
20100322 566.43 573.15 557.97 560.11 4320089
20100323 562.73 570.08 559.70 568.03 4245066
20100325 567.18 570.66 556.10 568.25 4811554
20100326 569.85 578.76 566.56 573.51 4124895
20100329 569.68 579.52 566.65 573.02 2868267
20100330 574.31 578.76 562.82 565.18 3388708
20100331 565.40 569.50 557.48 562.78 4429141
20100401 566.29 582.32 565.58 580.72 4779883
20100405 583.39 605.29 583.39 604.14 6760681
20100406 606.81 618.74 599.24 612.24 6570991
20100407 614.37 616.87 603.24 610.50 4389608
20100408 605.47 658.00 594.96 597.68 4369505
20100409 600.13 610.81 597.64 602.09 3546727
20100412 603.69 612.95 597.01 609.26 4609847
20100413 607.65 617.49 601.51 615.22 5848506
20100415 619.63 624.44 603.78 610.90 5895900
20100416 609.03 621.77 601.91 619.45 4849627
20100419 607.88 612.59 589.84 596.39 7154438
20100420 599.24 609.92 592.56 597.32 4927457
20100421 599.33 605.29 592.74 595.54 3523591
20100422 592.20 599.64 578.49 583.48 7357830
20100423 584.10 590.07 572.57 577.29 7182178
20100426 578.76 591.85 578.76 584.86 4758095
20100427 583.30 585.62 575.51 576.53 4098615
20100428 573.42 573.42 554.14 555.92 5724965
20100429 559.17 570.39 557.66 563.31 5873887
20100430 570.30 573.42 547.60 551.02 8394332
20100503 543.14 550.13 537.80 540.52 6151404
20100504 540.47 560.82 509.44 514.52 9784496
20100505 507.53 514.12 494.79 510.29 13175450
20100506 510.20 516.34 499.69 512.78 9044827
20100507 498.62 506.64 491.90 497.15 7969354
20100510 533.26 539.58 502.18 535.53 8593905
20100511 538.69 542.07 515.54 518.26 10232161
20100512 518.21 523.55 509.31 520.39 7174204
20100513 520.88 528.59 508.91 512.07 6217891
20100514 511.09 511.09 485.71 487.89 9095591
20100517 474.18 481.53 465.68 477.57 12331783
20100518 479.75 481.97 469.69 472.18 10561901
20100519 467.46 471.47 454.41 456.33 12174662
20100520 458.56 464.79 448.76 452.46 9949815
20100521 442.97 456.77 433.89 453.44 13848182
20100524 459.45 466.57 440.84 446.13 7569196
20100525 440.75 440.75 422.27 424.41 12345484
20100526 425.61 443.55 424.81 431.35 14360650
20100527 430.06 442.88 421.65 438.39 20865714
20100528 445.20 452.77 436.34 442.39 16424332
20100531 442.39 447.74 432.96 445.82 10254286
20100601 445.20 452.14 424.72 427.39 12938814
20100602 431.84 433.54 424.19 431.22 11165226
20100603 436.38 440.48 430.29 432.56 10622660
20100604 431.40 436.30 426.10 432.07 9246085
20100607 419.38 419.38 407.36 411.50 9372658
20100608 413.37 415.73 399.88 401.93 10110418
20100609 403.35 415.19 401.17 412.30 12450269
20100610 417.42 421.47 407.54 419.78 8677127
20100611 422.94 425.97 419.07 421.69 7806730
20100614 423.92 433.09 423.43 431.13 6042014
20100615 431.13 439.63 427.97 437.99 6748664
20100616 440.84 443.42 430.77 432.33 7524272
20100617 432.73 433.58 424.23 428.24 8634674
20100618 429.71 433.09 419.56 421.83 6745857
20100621 427.48 450.94 427.48 449.47 11630411
20100622 452.32 452.32 438.34 439.90 8101879
20100623 437.19 446.80 435.81 443.06 9066278
20100624 443.42 450.99 440.75 443.77 10099860
20100625 443.42 446.89 434.78 436.34 6730021
20100628 436.56 446.67 436.56 445.29 4651850
20100629 445.02 445.20 427.39 428.82 7645454
20100630 418.58 434.02 418.58 432.42 6680830
20100701 430.69 432.73 420.49 422.94 5580423
20100702 423.03 428.28 419.51 422.89 6035051
20100705 423.83 423.92 418.49 420.05 2848163
20100706 421.16 429.13 416.80 427.75 5951493
20100707 430.95 430.95 421.60 422.85 8505743
20100708 430.95 435.32 425.70 431.62 5961713
20100709 435.18 443.33 433.18 441.59 7164995
20100712 447.97 457.93 444.81 450.46 8525888
20100713 448.15 463.68 447.97 460.46 8587877
20100714 466.07 470.15 456.12 457.84 7511520
20100715 458.83 467.88 458.02 464.04 8286882
20100716 465.17 468.79 458.83 460.42 4509520
20100719 454.31 465.35 454.31 462.72 4479464
20100720 466.07 470.06 457.25 460.96 5662342
20100721 468.79 481.77 462.59 480.42 12248885
20100722 479.65 490.87 472.63 489.47 11773856
20100723 489.60 496.75 482.82 484.76 7398702
20100726 485.26 489.56 416.30 481.82 5032616
20100727 488.70 490.51 476.21 479.51 5843116
20100728 479.74 488.16 478.97 482.00 5388529
20100729 480.55 485.53 477.30 482.45 4451730
20100730 479.65 492.14 479.65 485.98 6201018
20100802 407.25 496.66 407.25 495.26 4267861
20100803 497.75 498.88 491.59 495.03 4650625
20100804 495.03 497.66 486.07 489.20 2760010
20100805 492.73 495.03 486.03 487.11 3081780
20100806 486.80 492.91 479.20 481.01 3610732
20100809 483.27 490.51 480.69 488.79 2786309
20100810 489.60 500.73 482.95 485.39 8038262
20100811 486.89 495.76 469.38 470.82 9265338
20100812 468.79 480.55 459.29 470.55 13400381
20100813 488.70 488.70 474.04 477.11 8665115
20100816 477.97 485.85 466.07 468.61 8341247
20100817 469.51 474.04 462.63 464.81 7999699
20100818 466.07 473.27 465.49 472.27 6168752
20100819 472.27 479.15 469.15 472.68 5163666
20100820 470.60 473.22 467.93 469.60 4893168
20100823 470.60 476.75 470.28 472.00 4939135
20100824 472.00 475.94 461.91 464.94 4830736
20100825 462.45 464.26 446.16 449.78 10103684
20100826 452.50 456.84 449.78 454.17 6568864
20100827 457.02 472.41 454.31 461.68 10441365
20100830 471.50 479.11 470.73 477.75 8438153
20100831 474.31 477.52 466.57 473.04 8020362
20100901 476.03 487.79 475.76 486.84 8396385
20100902 490.51 495.03 488.79 492.36 6586102
20100903 493.22 494.13 485.39 489.56 3946976
20100906 492.32 522.77 491.50 521.01 17501722
20100907 518.74 528.93 516.07 521.64 9694732
20100908 517.66 530.83 513.95 525.44 9011636
20100909 527.61 539.97 520.42 537.25 9379924
20100913 542.09 549.06 538.84 544.36 8289865
20100914 546.98 557.34 538.56 540.19 8647767
20100915 543.00 551.82 541.55 546.35 7971522
20100916 549.24 552.68 535.85 538.79 7767322
20100917 540.60 555.89 540.60 547.34 10870538
20100920 549.29 562.82 548.07 559.29 9211194
20100921 561.28 564.49 552.50 556.89 7603564
20100922 560.19 568.61 555.12 560.06 8448429
20100923 562.00 565.17 553.86 564.27 7448757
20100924 565.62 573.68 564.72 570.10 6469527
20100927 575.13 587.80 573.95 584.54 7934947
20100928 583.72 593.59 581.01 589.74 7578371
20100929 588.43 601.55 588.43 591.05 7855057
20100930 590.96 595.49 581.10 589.92 8375391
20101001 591.42 610.19 591.42 604.36 8874177
20101004 608.16 615.94 603.04 606.08 5876265
20101005 608.16 613.14 602.91 604.85 4408414
20101006 609.92 619.92 607.34 613.81 6132509
20101007 615.40 617.21 585.62 587.98 8519921
20101008 592.73 596.35 560.46 567.07 17301390
20101011 583.50 583.50 571.28 579.29 5166318
20101012 580.10 581.01 565.62 573.18 5087864
20101013 576.12 579.20 571.51 577.25 7812736
20101014 579.79 596.75 579.79 590.51 8839259
20101015 584.27 596.03 571.14 575.44 5049190
20101018 590.87 590.87 565.62 584.67 5152395
20101019 588.29 590.56 570.60 573.00 5148859
20101020 565.62 569.70 555.76 557.21 7773399
20101021 560.24 571.78 559.15 568.70 5143113
20101022 571.96 572.86 557.48 558.84 6343670
20101025 565.08 570.87 560.28 561.32 6140576
20101026 562.55 565.58 545.53 548.11 8931304
20101027 545.03 558.29 544.72 556.48 7722791
20101028 558.84 560.55 543.99 546.48 8653181
20101029 547.61 547.93 525.80 533.41 8116053
20101101 543.22 545.67 534.49 535.67 6089526
20101102 537.98 544.54 532.14 542.14 6685660
20101103 545.89 555.12 544.49 551.69 5516264
20101104 558.84 563.45 556.66 562.46 4666647
20101105 567.70 569.24 562.23 563.09 1192049
20101108 566.53 577.98 561.82 573.04 6301902
20101109 575.03 583.59 572.77 580.37 6161902
20101110 580.92 585.99 575.58 576.84 3768301
20101111 577.93 586.80 567.75 571.10 5409855
20101112 568.88 570.87 546.17 549.29 7613288
20101115 562.82 564.63 550.33 559.56 7830637
20101116 561.91 564.67 537.93 548.38 9826335
20101118 551.55 566.98 539.88 564.22 8207655
20101119 564.63 565.03 544.13 548.47 6614169
20101122 552.55 567.48 550.87 565.49 5421788
20101123 557.48 563.63 545.58 553.99 6502013
20101124 555.22 566.17 554.31 558.02 7037264
20101125 561.46 564.36 543.09 545.44 6504002
20101126 548.79 550.37 526.44 541.91 9449427
20101129 543.18 547.52 530.15 535.62 6326543
20101130 533.04 533.04 519.56 529.24 8650971
20101201 532.05 556.39 531.23 555.26 6881241
20101202 562.82 570.42 557.98 563.59 6122785
20101203 564.27 565.44 548.79 556.17 4965323
20101206 562.82 579.11 561.10 574.72 9235835
20101207 578.65 583.13 572.95 578.61 7616161
20101208 575.03 575.85 562.18 564.94 5351070
20101209 568.79 570.15 543.09 547.12 6529196
20101210 545.49 562.00 537.98 560.19 5613723
20101213 561.10 573.77 558.20 571.05 5755160
20101214 572.86 587.34 571.96 585.17 6296046
20101215 583.59 590.65 576.26 581.69 6484334
20101216 583.72 599.70 580.83 597.66 9949540
20101220 591.96 607.98 591.23 603.09 7164336
20101221 603.72 614.27 603.00 611.96 4784217
20101222 612.95 617.84 603.45 608.97 6920799
20101223 610.92 613.41 596.62 598.52 5664552
20101224 597.12 611.51 592.82 608.93 4380790
20101227 608.29 613.59 598.70 599.61 3089404
20101228 601.82 606.12 599.74 601.82 2366860
20101229 603.86 608.16 602.73 604.58 2414153
20101230 606.89 612.32 606.35 608.84 3919131
20101231 611.05 619.29 608.16 615.76 4405100
20110103 620.10 640.29 620.01 637.16 7352624
20110104 641.28 646.08 627.39 628.70 8775502
20110105 630.33 630.47 612.91 616.26 5444551
20110106 622.41 625.22 616.76 618.38 4195375
20110107 619.47 622.59 593.81 598.43 6445439
20110110 597.30 602.46 583.72 588.88 6904225
20110111 587.34 597.66 579.88 585.13 6498919
20110112 586.53 596.03 566.75 587.25 9436610
20110113 589.88 593.68 574.67 576.98 7529310
20110114 574.67 576.12 558.84 563.32 7485111
20110117 558.52 568.34 554.94 566.21 5620463
20110118 567.43 578.11 567.43 572.50 6474610
20110119 573.68 583.27 572.91 578.84 6371626
20110120 573.68 582.14 570.69 573.95 7039032
20110121 570.37 574.67 567.43 569.74 4087750
20110124 569.15 590.33 565.62 587.57 6894722
20110125 588.61 601.37 588.52 593.09 6582456
20110127 594.76 597.66 585.80 588.34 5831182
20110128 585.53 592.32 570.33 576.89 5168086
20110131 562.00 580.96 559.29 578.93 7566106
20110201 576.89 581.73 567.52 571.73 7051629
20110202 571.14 574.63 557.30 566.75 17017080
20110203 566.26 580.01 566.26 577.48 6018586
20110204 577.16 590.06 571.96 575.49 7744891
20110207 578.93 584.18 573.86 579.56 5762674
20110208 583.81 583.81 557.75 560.83 6957374
20110209 560.10 561.73 538.61 542.23 9130310
20110210 542.09 547.07 525.94 543.50 9500367
20110211 544.81 545.62 520.46 538.74 9777053
20110214 549.60 563.81 542.55 561.32 5891845
20110215 564.72 567.43 553.86 558.02 6498146
20110216 552.05 583.27 548.25 580.46 11260042
20110217 582.82 594.58 580.60 592.86 6844888
20110218 594.22 598.56 573.90 577.70 6330632
20110221 580.46 580.46 563.22 576.89 5789304
20110222 570.96 571.05 561.37 565.03 5548750
20110223 563.72 666.98 556.08 567.43 4867090
20110224 564.72 566.48 538.56 545.40 8427324
20110225 550.33 553.31 535.03 549.20 8559369
20110228 555.67 558.02 542.36 549.47 7132181
20110301 553.09 575.40 551.32 574.18 6036487
20110303 570.15 572.32 559.38 565.08 5757701
20110304 570.33 573.00 557.66 559.47 4446757
20110307 555.17 555.35 538.56 545.49 4955046
20110308 549.33 559.83 545.80 557.48 4719686
20110309 559.29 561.60 549.33 554.72 3860456
20110310 552.95 552.95 538.65 539.88 6879252
20110311 537.98 537.98 522.32 526.07 8071853
20110314 526.80 545.53 526.80 543.99 5880575
20110315 529.42 542.91 520.37 536.93 8474949
20110316 539.83 549.79 539.83 542.59 5831072
20110317 534.45 542.73 533.95 536.39 4148634
20110318 542.14 546.12 536.75 540.42 4681233
20110321 543.90 548.43 539.88 544.31 3887197
20110322 547.52 552.50 545.85 547.34 3277581
20110323 547.39 553.68 546.53 552.41 3057470
20110324 556.57 557.84 548.11 551.82 3746533
20110325 558.29 558.29 550.51 556.98 4377254
20110328 556.30 561.23 552.09 555.12 3166642
20110329 554.31 559.70 550.60 554.67 5323777
20110330 557.48 563.77 556.30 557.30 3675704
20110331 558.56 567.30 555.67 563.13 5389855
20110401 563.81 570.10 561.32 567.07 2770176
20110404 567.52 573.95 566.26 571.19 2454263
20110405 573.41 577.30 564.04 574.85 3472168
20110406 575.58 579.70 571.19 574.13 2791281
20110407 575.58 581.01 573.77 577.70 2763988
20110408 577.84 580.92 566.26 570.01 2479346
20110411 569.24 574.58 563.90 565.58 2160450
20110413 562.50 579.20 560.55 575.94 2315810
20110415 574.13 577.39 568.52 570.69 2751392
20110418 571.87 575.85 551.60 553.95 3717583
20110419 550.24 558.38 547.57 551.50 3514599
20110420 557.48 566.98 557.30 565.17 2955260
20110421 568.56 572.86 567.03 570.19 2413711
20110425 569.92 574.40 565.94 567.16 2440009
20110426 568.34 569.20 557.12 567.79 2940895
20110427 570.15 572.77 560.24 561.14 2428517
20110428 563.90 564.99 553.86 555.17 3217360
20110429 555.76 560.55 552.50 557.93 2079234
20110502 557.48 560.19 549.38 556.26 2279235
20110503 554.40 556.39 543.00 545.94 2660231
20110504 544.04 546.57 532.32 533.72 4242005
20110505 533.95 537.88 525.80 527.66 2667745
20110506 529.15 539.83 527.61 538.02 2731833
20110509 541.19 543.72 534.04 538.56 2147301
20110510 537.57 540.01 527.61 532.50 3077691
20110511 533.95 540.64 532.59 537.75 2219566
20110512 535.76 536.62 527.70 529.15 2760673
20110513 530.42 544.81 529.24 537.57 2773049
20110516 536.66 536.66 521.64 522.91 3036697
20110517 525.08 529.42 512.86 519.42 3672610
20110518 521.28 523.90 512.45 517.39 2796475
20110519 514.99 520.24 507.39 509.29 3292941
20110520 511.05 528.25 509.51 524.49 3518356
20110523 519.97 519.97 504.58 506.26 2584209
20110524 504.31 514.85 500.96 512.68 5396926
20110525 513.77 516.07 505.21 507.88 4879797
20110526 520.37 524.81 512.23 519.60 6860136
20110527 523.09 532.50 511.96 529.60 5363335
20110530 531.14 531.14 522.27 524.26 2647745
20110531 529.83 533.95 524.26 533.04 2944652
20110601 535.76 540.69 524.99 526.98 5151953
20110602 522.18 522.18 517.21 520.28 2358241
20110603 522.45 527.88 516.75 518.79 2684982
20110606 518.56 518.56 510.69 513.95 3045647
20110607 513.13 524.90 512.23 523.04 2318793
20110608 520.46 526.07 519.92 522.82 2763325
20110609 522.18 526.44 519.83 522.23 2591833
20110610 522.64 523.81 512.41 515.35 3880236
20110613 514.04 514.04 507.30 509.47 5333832
20110614 512.23 513.09 505.40 507.70 3578687
20110615 508.61 512.54 507.02 508.07 3177802
20110616 505.62 508.70 499.02 500.69 4472614
20110617 510.42 520.64 509.51 518.61 4722670
20110620 520.01 520.33 496.39 507.84 3792611
20110621 512.14 514.49 503.86 505.17 2969735
20110622 507.93 511.32 503.40 505.08 2624430
20110623 506.53 508.52 500.73 503.68 2261666
20110624 507.61 525.12 506.12 523.95 3359018
20110627 521.64 537.07 520.19 533.36 4507089
20110628 534.81 536.21 527.61 531.46 2564430
20110629 533.68 545.49 533.04 544.45 3132608
20110630 547.52 554.27 545.71 552.27 4089629
20110701 558.11 558.11 539.06 545.08 2748850
20110704 551.96 552.93 544.89 551.73 2028603
20110705 553.94 560.41 548.68 551.64 3209681
20110706 551.73 556.71 548.40 552.05 2255267
20110707 553.11 561.42 552.65 560.22 3161598
20110708 559.58 559.58 546.74 549.33 4386752
20110711 549.88 550.20 541.16 542.77 1966550
20110712 536.17 540.19 526.33 528.18 4799577
20110713 532.80 534.97 526.47 530.95 4366392
20110714 529.80 538.89 527.26 532.38 2739243
20110715 533.72 536.77 525.46 529.06 2339522
20110718 529.61 532.80 526.57 527.81 2061092
20110719 528.18 533.95 525.23 532.24 2769241
20110720 534.65 537.14 530.07 531.37 2622716
20110721 531.37 533.95 528.00 529.43 1293381
20110722 535.57 541.48 531.55 539.49 2501208
20110725 535.57 549.42 534.65 545.96 2767075
20110726 547.30 550.07 536.12 538.66 2331724
20110727 538.34 545.49 532.34 535.43 2738268
20110728 530.95 534.55 522.83 525.09 2885334
20110729 526.33 528.18 519.32 520.79 2441753
20110801 527.03 531.83 519.69 529.84 2602898
20110802 527.26 529.47 518.53 521.16 2209458
20110803 517.01 522.18 513.41 520.19 2545717
20110804 522.64 524.49 511.74 515.02 2659645
20110805 504.63 504.63 486.63 492.12 5332827
20110808 480.07 480.07 464.47 470.10 5984770
20110809 457.08 466.18 441.15 447.98 9581284
20110810 464.51 466.31 443.83 447.80 6469178
20110811 444.61 452.46 443.32 447.29 3510636
20110812 452.37 452.37 434.92 438.57 7457272
20110816 443.23 444.98 430.53 433.07 4568256
20110817 434.23 438.34 425.27 436.67 4307804
20110818 436.44 436.44 423.47 427.16 3282673
20110819 419.22 432.10 415.53 424.21 4617206
20110822 426.01 436.21 421.16 433.95 2852845
20110823 436.77 441.61 428.55 439.07 2903095
20110824 437.69 443.14 417.51 419.68 5945025
20110825 421.71 425.64 407.26 409.71 10557032
20110826 408.05 410.73 386.26 389.95 5350479
20110829 396.00 415.53 394.01 413.13 5622086
20110830 420.14 436.67 420.14 431.83 8184806
20110902 434.00 454.96 425.68 452.56 8085173
20110905 448.77 457.96 443.41 456.80 6634438
20110906 452.46 459.48 441.47 457.50 5193775
20110907 457.08 464.93 456.99 460.31 3486919
20110908 461.47 463.59 451.54 453.71 3630520
20110909 452.46 453.20 438.70 440.37 4964945
20110912 433.30 434.00 417.51 420.01 6592094
20110913 425.13 431.96 416.27 422.31 4581902
20110914 424.76 437.32 419.31 433.53 3742390
20110915 438.61 440.46 424.85 429.98 6040001
20110916 434.36 438.15 422.08 425.55 7958142
20110919 423.70 423.70 417.00 418.99 2737293
20110920 418.99 427.16 417.56 425.78 3702104
20110921 426.98 426.98 420.28 423.38 2493627
20110922 416.45 416.45 406.29 408.51 4802501
20110923 404.03 404.68 392.53 399.64 5820701
20110926 398.91 406.02 388.01 402.09 4171676
20110927 407.77 411.28 402.14 405.32 4268817
20110928 408.14 409.99 393.00 394.66 3776503
20110929 391.52 404.45 385.06 400.57 5887411
20110930 397.61 399.64 382.42 383.53 5635190
20111003 377.44 377.44 362.76 364.42 5469497
20111004 363.68 374.34 360.40 367.10 5131829
20111005 370.10 375.64 367.51 369.91 4570206
20111007 381.82 389.12 379.19 387.55 4758641
20111010 387.55 402.97 384.73 401.63 5740779
20111011 406.11 409.34 397.71 400.34 5304453
20111012 401.68 410.91 400.48 410.08 3468076
20111013 411.46 422.36 407.77 418.67 5126306
20111014 415.53 416.45 400.94 404.31 4742072
20111017 407.22 409.43 400.20 406.34 3022545
20111018 397.34 401.49 390.64 396.37 3656619
20111019 398.63 403.89 396.60 400.75 2566943
20111020 396.51 409.89 391.06 407.77 6126854
20111021 409.62 410.91 398.03 399.83 3605395
20111024 405.46 409.94 401.49 403.11 2684012
20111025 406.11 420.98 403.52 417.42 5345281
20111026 419.22 420.14 414.60 416.73 702842
20111028 432.15 453.99 431.32 446.65 5889253
20111031 443.18 451.22 438.66 445.81 5333044
20111101 440.46 443.69 429.98 435.84 3252458
20111102 428.04 436.30 423.93 432.01 4023743
20111103 429.66 433.76 420.42 426.33 4193660
20111104 431.78 439.77 429.47 431.36 4676769
20111108 434.32 435.84 428.45 431.59 2330641
20111109 434.73 438.89 410.08 413.31 6418821
20111111 396.97 400.61 390.73 396.92 6604440
20111114 401.68 404.40 378.18 380.90 5525811
20111115 381.82 383.21 365.76 369.77 8785524
20111116 369.45 385.42 363.49 374.85 8509152
20111117 375.73 383.67 367.51 369.45 5973074
20111118 367.79 367.79 355.55 361.42 6581915
20111121 359.11 361.32 347.98 350.61 5304562
20111122 353.20 368.85 351.49 361.69 6768725
20111123 358.18 358.65 348.72 353.34 5424445
20111124 351.81 359.20 338.89 356.06 7728338
20111125 350.61 351.81 343.64 346.23 5249114
20111128 349.78 359.29 349.04 357.31 5106271
20111129 359.20 367.51 354.68 357.49 5894559
20111130 354.58 358.74 352.27 355.69 3772171
20111201 370.65 378.78 367.51 371.80 7869014
20111202 369.36 390.46 366.68 386.99 7574016
20111205 384.87 385.42 377.67 379.65 4976424
20111206 379.65 379.65 379.65 379.65 0
20111207 381.13 388.75 377.67 385.56 5101723
20111208 382.19 384.92 371.20 373.10 4077458
20111209 364.74 373.42 361.09 367.10 5061545
20111212 371.94 374.44 354.54 355.92 4008907
20111213 351.77 364.74 344.61 362.52 7088632
20111214 361.92 362.43 345.81 346.97 5962569
20111215 341.70 350.80 339.25 346.50 6321679
20111216 349.04 352.55 334.68 336.99 5472421
20111219 336.12 336.99 326.88 335.75 4498622
20111220 337.32 338.47 314.51 316.49 7079102
20111221 325.03 326.33 315.11 322.68 9113337
20111222 320.42 329.61 315.48 326.79 7762126
20111223 328.64 331.13 318.57 320.69 7098054
20111226 322.73 332.14 321.43 330.25 4931265
20111227 330.58 331.82 320.56 322.40 3364003
20111228 321.02 323.83 316.72 320.28 3504788
20111229 318.48 322.03 314.97 315.71 5252904
20111230 318.16 320.33 308.41 309.66 4471223
20120102 312.01 319.49 306.66 314.97 4164853
20120103 318.57 335.93 317.83 334.13 6306193
20120104 336.12 339.35 329.01 336.07 5903439
20120105 337.04 343.04 331.87 334.82 4520606
20120106 331.50 339.62 323.37 335.79 4930832
20120109 334.73 337.78 327.39 334.04 4179040
20120110 333.53 344.80 333.53 343.27 5651651
20120111 345.03 354.95 342.86 353.66 6088084
20120112 353.66 362.43 351.63 359.06 5245540
20120113 361.97 392.35 361.88 383.85 13181914
20120116 380.90 396.51 376.93 389.44 8608243
20120117 391.06 414.05 390.64 408.83 8885048
20120118 409.62 410.96 389.07 392.35 7880060
20120119 397.06 408.05 397.06 402.46 7080727
20120120 404.45 410.45 397.52 403.11 6401926
20120123 401.68 404.40 390.69 393.87 4884048
20120124 395.21 406.29 389.40 399.23 6282367
20120125 401.68 412.66 400.75 410.77 7986082
20120126 410.77 410.77 410.77 410.77 0
20120127 415.53 427.16 413.22 423.61 6260383
20120130 421.07 421.44 403.52 408.42 5036204
20120131 410.73 418.71 399.00 416.27 7151336
20120201 417.37 437.69 416.31 434.87 8889380
20120202 439.54 443.97 428.73 439.44 8655785
20120203 437.69 437.69 424.95 431.69 6374094
20120206 438.34 441.38 427.58 431.46 5654900
20120207 434.00 435.84 414.83 416.77 8115171
20120208 419.22 426.42 408.46 416.13 10375961
20120209 413.59 419.54 406.29 417.51 10099590
20120210 400.75 441.75 399.46 438.66 22664108
20120213 439.54 451.40 430.76 448.03 7058201
20120214 446.00 454.13 444.48 450.57 6709271
20120215 453.39 458.70 449.69 457.22 7008060
20120216 453.99 455.42 438.29 442.40 5839111
20120217 446.92 451.54 434.46 441.38 6208943
20120220 441.38 441.38 441.38 441.38 0
20120221 443.41 462.57 443.41 453.85 8289961
20120222 454.86 458.74 432.15 434.46 4880366
20120223 434.00 442.21 425.13 435.29 7257683
20120224 436.90 444.06 430.62 439.07 6472319
20120227 441.34 441.34 405.00 408.51 7194762
20120228 412.48 426.61 412.20 424.58 5620462
20120229 429.38 438.80 424.11 436.35 5998090
20120301 435.70 435.70 421.62 427.35 5426395
20120302 430.21 436.30 424.99 430.21 4083414
20120305 429.38 429.38 414.23 416.17 3776611
20120306 414.51 421.99 390.13 392.40 7926736
20120307 389.76 396.87 384.09 391.33 8171485
20120308 427.35 427.35 427.35 427.35 0
20120309 398.91 422.41 398.91 420.33 7077153
20120312 424.85 427.81 414.93 421.44 5030031
20120313 424.35 433.81 424.35 432.24 4392708
20120314 438.61 439.35 423.51 425.55 6208185
20120315 426.15 431.13 420.14 427.30 5371164
20120316 427.53 437.55 415.39 419.77 6076063
20120319 420.14 427.99 412.02 413.87 3633444
20120320 414.60 421.99 411.05 419.96 4772394
20120321 418.16 437.83 413.73 436.21 5401920
20120322 433.53 439.26 412.76 415.43 7412113
20120323 414.74 420.51 408.83 414.14 5107896
20120326 413.77 417.00 404.45 406.43 4810298
20120327 415.43 416.13 405.00 412.76 5288859
20120328 410.82 422.82 407.59 420.24 5529926
20120329 415.62 420.14 411.28 418.39 4421082
20120330 418.94 438.29 418.48 435.61 5368240
20120402 434.78 440.74 431.32 435.61 3549839
20120403 439.12 445.31 437.83 441.57 4547572
20120404 438.06 442.49 435.15 439.12 3381764
20120405 439.12 439.12 439.12 439.12 0
20120406 439.12 439.12 439.12 439.12 0
20120409 436.21 436.21 420.84 424.53 2901687
20120410 424.25 424.72 414.97 418.11 4731459
20120411 413.96 419.96 409.62 412.16 4550279
20120412 416.13 421.44 413.77 418.57 3353282
20120413 422.91 427.07 412.80 415.34 3363678
20120416 413.03 421.90 410.91 420.28 2820032
20120417 429.29 429.29 416.82 426.19 3123586
20120418 428.87 435.38 427.35 429.56 4363143
20120419 430.90 433.67 426.19 431.36 3012690
20120420 429.93 438.15 428.50 434.27 4169835
20120423 434.00 442.58 424.44 427.39 5182512
20120424 428.45 437.09 424.85 434.23 2540086
20120425 435.84 438.84 424.11 429.84 3310938
20120426 430.30 438.10 427.99 431.04 4241310
20120427 430.95 432.79 419.54 425.82 2779962
20120430 427.07 433.35 424.95 428.13 2921072
20120501 428.09 428.09 428.09 428.09 0
20120502 429.33 433.44 424.85 426.47 1791976
20120503 423.84 424.58 411.83 413.77 3425299
20120504 410.08 411.79 395.86 399.37 4554069
20120507 389.86 409.89 388.84 407.77 4329355
20120508 410.45 410.63 391.52 394.47 3606153
20120509 389.30 399.28 382.52 385.47 4508910
20120510 385.98 392.44 381.64 383.76 4175249
20120511 380.44 387.73 377.67 380.44 3796863
20120514 379.05 385.42 371.20 376.93 3520599
20120515 374.30 387.83 373.33 386.12 4212828
20120516 379.51 379.84 368.02 369.91 5534366
20120517 372.50 378.41 371.20 374.76 4236329
20120518 366.68 371.20 360.12 369.31 6712303
20120521 363.91 375.22 358.92 371.90 10384083
20120522 376.14 378.50 366.50 368.71 4501979
20120523 366.59 370.65 364.14 365.89 3731560
20120524 368.16 371.67 361.42 368.11 3918263
20120525 367.19 379.05 365.66 377.30 4332387
20120528 377.67 383.67 376.74 380.30 3446525
20120529 381.45 386.90 379.05 383.95 3496882
20120530 380.44 382.84 376.33 378.87 2621416
20120531 374.53 376.56 368.53 372.73 4567931
20120601 373.05 376.19 364.83 367.42 3326641
20120604 362.85 375.08 359.29 373.05 3444792
20120605 374.90 377.58 365.89 367.51 2587845
20120606 371.20 379.98 371.20 378.59 3197227
20120607 383.21 387.69 378.59 379.61 4154998
20120608 380.35 384.36 374.44 378.96 3735892
20120611 384.13 386.90 375.59 378.50 3001103
20120612 375.78 382.65 374.25 381.27 3259281
20120613 382.93 384.59 378.91 380.39 3171128
20120614 380.44 384.82 374.90 375.78 3125535
20120615 376.84 384.04 376.01 382.79 2744657
20120618 386.90 392.63 381.92 387.59 5865102
20120619 388.75 392.44 383.49 388.06 4087963
20120620 391.43 396.51 388.84 394.10 4197450
20120621 391.84 398.86 390.41 397.20 3146544
20120622 392.35 394.20 384.59 386.53 4257338
20120625 387.83 392.17 380.02 382.89 2723215
20120626 380.44 380.90 374.44 379.05 4568256
20120627 380.53 389.67 380.53 388.47 3543991
20120628 388.84 397.94 387.96 396.18 5344848
20120629 401.17 409.99 399.37 407.63 4732108
20120702 409.99 419.68 407.82 412.71 4385019
20120703 413.68 416.22 408.14 412.16 2641126
20120704 413.68 420.70 412.85 417.19 3387178
20120705 416.82 419.04 414.14 417.00 2262848
20120706 416.45 416.64 409.57 413.91 2055028
20120709 410.91 410.91 401.86 404.08 2256458
20120710 403.52 407.96 399.41 405.19 4089154
20120711 403.57 409.39 401.77 402.60 3299242
20120712 401.49 403.06 394.34 395.67 3808775
20120713 397.06 399.83 391.61 392.44 3592291
20120716 396.72 397.86 385.98 387.64 4221848
20120717 390.54 393.06 384.70 385.60 3572106
20120718 384.84 393.16 384.18 391.16 3533483
20120719 395.29 396.15 392.20 393.82 2833648
20120720 391.02 397.10 391.02 395.25 2460578
20120723 391.49 391.87 378.19 379.61 3081906
20120724 379.47 382.42 374.29 377.10 3507805
20120725 376.29 378.00 366.50 367.26 5415040
20120726 368.78 371.49 362.99 364.89 7836680
20120727 370.59 382.75 370.25 379.28 5374103
20120730 383.89 391.11 382.28 389.92 3624620
20120731 390.78 395.91 381.04 393.82 4256471
20120801 394.34 396.05 387.64 389.16 3151363
20120802 388.74 389.92 382.56 385.74 3305853
20120803 382.23 382.28 372.96 377.24 4324034
20120806 383.89 388.45 381.28 384.18 3185881
20120807 385.79 388.88 383.46 385.93 2851223
20120808 387.60 394.15 386.36 387.74 4762142
20120809 385.65 389.50 382.28 386.08 4446953
20120810 384.94 386.65 378.76 380.18 3163676
20120813 381.04 381.18 372.01 375.77 4427063
20120814 370.59 386.65 369.26 385.89 6931420
20120815 385.89 385.89 385.89 385.89 0
20120816 385.89 389.02 377.43 378.43 4558295
20120817 379.38 381.85 372.49 375.15 4739094
20120820 375.15 375.15 375.15 375.15 0
20120821 375.34 377.71 367.74 372.58 5914607
20120822 372.58 376.76 369.83 373.01 3988850
20120823 376.19 383.32 375.34 378.71 5071332
20120824 376.29 376.38 366.60 368.50 5676979
20120827 371.06 371.92 365.36 366.45 3520434
20120828 370.02 370.02 354.53 359.37 4852226
20120829 356.81 360.37 354.43 355.76 3137366
20120830 354.72 355.15 346.36 347.69 5909450
20120831 347.78 350.25 340.28 343.41 5034709
20120903 346.02 348.40 337.52 340.18 3844568
20120904 339.90 346.78 337.85 345.60 3324480
20120905 342.65 343.70 331.20 332.48 5934286
20120906 333.24 336.28 329.97 333.77 4951360
20120907 342.27 353.48 342.27 352.44 7504232
20120910 356.33 364.32 356.33 361.13 6411753
20120911 359.37 360.32 355.62 358.19 2573710
20120912 362.94 368.69 357.47 367.88 4621543
20120913 368.69 371.01 363.22 368.31 3940966
20120914 379.80 387.69 379.28 384.84 7897613
20120917 389.59 394.49 383.94 389.54 6799977
20120918 387.69 389.50 383.89 385.13 3465184
20120919 385.13 385.13 385.13 385.13 0
20120920 381.04 381.85 372.49 373.53 3991270
20120921 376.76 393.35 376.76 388.97 7411307
20120924 389.12 394.25 384.37 386.46 4609756
20120925 386.27 388.07 376.91 380.42 4441585
20120926 378.28 384.84 374.48 376.48 4851384
20120927 376.48 382.37 375.34 376.57 5303909
20120928 381.04 389.21 378.95 380.94 5576160
20121001 381.89 382.56 373.44 379.09 3965697
20121002 379.09 379.09 379.09 379.09 0
20121003 379.61 385.60 377.71 383.70 4468526
20121004 386.55 392.16 385.32 388.64 5464292
20121005 392.06 393.44 322.13 390.11 6152761
20121008 388.64 397.10 385.60 387.36 7682927
20121009 390.87 395.20 387.79 391.54 3778478
20121010 391.40 397.62 389.69 391.11 5268864
20121011 393.77 400.90 389.78 399.33 6314934
20121012 401.28 405.27 398.52 400.00 5511544
20121015 399.14 401.52 395.29 398.05 3265968
20121016 400.80 401.80 386.88 388.74 3147469
20121017 394.25 394.25 384.08 386.93 3336688
20121018 389.02 391.97 385.60 391.25 4282465
20121019 389.59 392.30 385.03 387.17 3256180
20121022 385.03 389.97 383.04 387.55 2361865
20121023 383.89 389.50 383.56 384.27 1771898
20121024 384.27 384.27 384.27 384.27 0
20121025 384.94 386.55 378.09 378.95 4621122
20121026 378.95 378.95 378.95 378.95 0
20121029 381.04 384.18 379.23 382.04 1977218
20121030 382.04 383.61 372.96 373.49 2239052
20121031 374.39 375.96 369.26 372.68 4027788
20121101 373.44 379.99 372.49 377.67 2607807
20121102 380.47 383.84 378.66 382.32 2710625
20121105 379.23 379.85 375.81 377.86 1798839
20121106 374.48 379.80 374.25 379.09 2556345
20121107 376.86 384.75 376.86 381.94 2554661
20121108 379.61 384.60 376.86 383.84 2386385
20121109 384.08 388.40 366.31 371.11 6058257
20121112 366.41 367.07 362.27 364.98 3985377
20121113 364.98 364.98 364.98 364.98 0
20121114 364.98 364.98 364.98 364.98 0
20121115 365.74 365.74 355.48 356.71 3547059
20121116 356.33 360.99 350.78 351.68 3283648
20121119 351.58 355.05 344.08 345.41 3821205
20121120 349.68 349.97 341.23 342.60 3388149
20121121 344.65 348.35 342.13 346.59 2475206
20121122 349.68 351.06 344.65 347.73 3111162
20121123 348.49 350.01 343.27 346.69 2348394
20121126 347.07 355.57 347.07 353.34 3035811
20121127 356.33 360.04 354.77 357.24 3344896
20121128 357.24 357.24 357.24 357.24 0
20121129 358.23 362.75 357.00 358.04 4169755
20121130 358.04 368.50 358.04 366.98 5072174
20121203 368.69 373.87 367.74 371.25 3639143
20121204 371.54 372.82 367.45 370.73 2543717
20121205 374.96 379.99 373.11 378.38 4163335
20121206 379.71 383.80 372.77 379.90 2742091
20121207 382.47 383.84 372.58 374.63 3710179
20121210 375.34 380.94 374.91 380.37 2731357
20121211 382.61 382.85 373.15 376.38 3235448
20121212 377.14 380.37 374.77 375.77 3297855
20121213 376.86 377.86 367.93 369.30 3221031
20121214 369.64 380.14 367.74 377.24 2772926
20121217 378.66 382.37 375.67 379.19 3282700
20121218 381.13 395.39 376.38 393.68 8776038
20121219 397.10 403.75 395.34 402.99 9297494
20121220 401.94 412.02 395.01 410.12 8100618
20121221 406.98 414.77 403.80 409.26 6122032
20121224 408.69 414.20 405.65 407.27 5252131
20121225 407.27 407.27 407.27 407.27 0
20121226 407.65 412.21 406.41 408.50 2562028
20121227 411.45 415.11 408.60 409.31 4431062
20121228 410.35 412.02 405.08 407.22 2981508
20121231 406.32 410.26 405.79 407.17 1933018
20130101 410.40 418.10 409.88 416.39 3267020
20130102 420.47 421.66 415.06 416.34 2732830
20130103 418.10 422.47 417.01 420.28 3456028
20130104 419.05 419.05 408.60 411.92 3835939
20130107 413.25 425.70 408.79 418.95 7211038
20130108 417.91 418.15 408.69 411.78 3974117
20130109 412.44 413.87 400.04 401.28 7861306
20130110 403.80 405.60 397.43 399.57 5052073
20130111 399.57 403.66 394.91 396.53 3527064
20130114 397.29 403.37 392.78 402.70 2934151
20130115 402.47 406.55 400.19 403.66 3139892
20130116 400.52 402.61 393.01 394.30 2495097
20130117 390.87 399.57 388.50 397.86 4420748
20130118 398.71 401.94 392.82 394.34 2848487
20130121 394.34 398.19 391.02 393.49 2683894
20130122 393.49 398.43 386.88 388.36 2690419
20130123 389.97 393.06 382.56 387.26 3255128
20130124 388.26 391.40 382.70 384.37 3302275
20130125 384.56 387.93 378.71 386.50 3568002
20130128 387.41 389.97 384.51 385.46 2948674
20130129 385.60 390.92 377.33 379.14 4060412
20130130 380.99 388.17 379.71 386.03 3663348
20130131 384.84 386.84 381.47 384.75 3129473
20130201 386.36 391.21 379.66 380.90 3425509
20130204 382.94 384.32 374.53 375.39 4000216
20130205 372.49 378.09 372.11 375.10 3071908
20130206 376.67 382.75 376.67 377.67 3657454
20130207 377.71 378.19 370.21 370.97 2816179
20130208 371.39 374.34 365.84 368.16 3145154
20130211 370.63 370.97 364.93 365.65 2738723
20130212 365.93 368.21 363.18 365.74 2628749
20130213 365.93 368.40 356.43 357.28 4213639
20130214 351.58 363.46 349.97 361.94 7514335
20130215 359.18 363.27 353.29 357.38 3784161
20130218 357.33 367.74 355.91 366.07 3960856
20130219 366.79 369.45 361.18 367.45 2777977
20130220 368.59 369.49 359.28 360.37 4318141
20130221 357.14 357.14 345.41 345.79 6103825
20130222 346.07 349.59 342.75 346.36 5204458
20130225 347.54 350.06 341.84 342.75 3414669
20130226 342.08 342.27 331.15 332.06 4743199
20130227 333.20 340.37 329.01 339.32 4961989
20130228 341.18 342.56 321.18 324.50 7387839
20130301 324.79 330.30 323.12 324.12 3388255
20130304 323.08 323.36 316.76 318.04 3427929
20130305 318.52 328.35 316.90 327.02 4951465
20130306 329.82 338.75 326.02 335.19 5085855
20130307 335.33 335.33 327.40 333.10 3140418
20130308 334.48 343.70 334.48 341.27 5047969
20130311 340.75 344.79 336.90 341.46 3854987
20130312 342.08 343.51 334.48 338.52 3584945
20130313 337.33 339.13 333.24 334.57 2525405
20130314 334.57 340.42 329.35 339.32 3232817
20130315 340.04 344.74 335.62 336.81 2931310
20130318 331.49 334.48 329.06 331.91 2102347
20130319 333.53 334.24 321.56 322.79 2964144
20130320 322.79 325.36 316.04 318.09 3231870
20130321 319.75 323.98 308.82 311.53 3582946
20130322 310.82 311.67 304.26 305.83 4012108
20130325 311.67 311.96 297.52 298.75 4997875
20130326 296.61 298.28 289.82 291.29 4791819
20130327 291.29 291.29 291.29 291.29 0
20130328 290.29 301.60 285.73 297.28 13924720
20130329 297.28 297.28 297.28 297.28 0
20130401 299.04 300.75 294.76 299.04 3432560
20130402 298.47 305.45 297.61 303.79 3586839
20130403 302.93 309.11 299.94 301.08 4032524
20130404 299.42 299.80 287.97 289.82 5023448
20130405 288.39 297.09 288.11 293.81 4194591
20130408 295.04 296.94 289.53 290.67 3506858
20130409 292.76 298.18 288.44 289.25 4067568
20130410 292.05 293.48 285.07 290.06 6012268
20130411 292.67 293.05 282.88 283.31 6679164
20130412 282.22 288.20 280.36 284.59 5246343
20130415 283.17 283.17 279.08 279.79 3769112
20130416 279.79 285.73 277.94 283.50 6375235
20130417 286.02 288.39 281.36 282.26 6869750
20130418 282.41 287.44 279.18 284.88 5775587
20130419 284.88 284.88 284.88 284.88 0
20130422 286.78 292.86 286.02 291.43 5588052
20130423 291.81 296.66 290.86 293.71 5295595
20130424 293.71 293.71 293.71 293.71 0
20130425 294.81 298.80 294.57 296.99 4786346
20130426 297.71 300.84 289.06 289.87 3782267
20130429 290.29 291.43 286.11 287.40 2658742
20130430 289.72 292.10 282.88 287.68 4348029
20130501 287.68 287.68 287.68 287.68 0
20130502 288.87 291.24 286.97 289.44 2980035
20130503 288.39 298.75 286.06 295.71 5646670
20130506 297.75 307.21 297.42 306.49 6199803
20130507 308.06 310.15 304.07 308.54 5296647
20130508 310.01 310.53 300.56 303.12 5436193
20130509 303.79 305.88 299.13 300.37 3300801
20130510 301.17 304.45 299.42 302.65 2977614
20130513 303.03 305.26 289.82 290.39 4268574
20130514 287.73 291.43 281.74 288.77 6537092
20130515 289.82 294.38 289.82 292.95 3974222
20130516 292.95 298.94 292.29 296.28 4653956
20130517 297.13 297.85 293.14 296.33 3336583
20130520 297.33 303.79 296.94 299.65 4304565
20130521 299.32 300.75 291.43 293.24 3128526
20130522 292.05 297.90 288.96 290.72 3490862
20130523 289.82 295.04 280.65 284.64 8937473
20130524 294.71 303.60 291.24 297.42 12119250
20130527 297.52 302.79 295.33 301.36 3898029
20130528 300.32 307.68 300.32 305.78 5496811
20130529 305.69 306.83 296.94 298.89 3795422
20130530 297.47 297.47 285.78 286.64 6748516
20130531 288.63 288.63 275.66 277.23 7124532
20130603 278.89 282.98 275.61 281.74 4588393
20130604 282.41 287.35 282.31 283.88 4038101
20130605 282.88 287.35 281.55 284.21 3513067
20130606 282.22 282.22 278.65 280.60 3616201
20130607 279.37 283.55 276.75 277.51 2899843
20130610 277.94 281.17 274.23 276.14 2779135
20130611 273.66 275.04 263.92 267.20 5171519
20130612 266.21 267.25 259.22 260.12 5522173
20130613 257.51 265.78 251.33 252.90 6538039
20130614 255.99 262.69 255.66 260.50 4226268
20130617 261.36 264.07 255.90 263.26 3606203
20130618 262.02 273.95 260.08 270.91 5966068
20130619 270.91 278.99 268.87 276.61 7493077
20130620 271.57 271.62 257.32 258.98 7685453
20130621 258.84 262.69 252.33 258.51 5852727
20130624 256.75 261.69 252.38 253.38 5720337
20130625 253.23 256.89 249.24 253.19 5473342
20130626 255.61 256.09 249.53 251.43 4507359
20130627 255.61 256.32 248.34 251.00 5190041
20130628 253.71 260.46 253.71 260.12 6459636
20130701 258.56 268.63 258.56 266.73 4617965
20130702 267.68 272.05 266.06 267.92 4395596
20130703 265.21 265.30 255.18 256.13 4161967
20130704 259.41 259.79 250.29 251.62 4837071
20130705 255.14 256.42 250.48 251.52 3546112
20130708 249.81 249.81 245.16 246.96 4109137
20130709 249.53 250.95 247.20 248.63 3568107
20130710 249.91 249.96 242.54 243.45 5172782
20130711 248.96 252.14 246.20 248.06 5704025
20130712 248.48 250.86 245.63 249.58 3907711
20130715 249.43 254.33 246.88 252.32 5159908
20130716 248.35 251.00 245.70 246.59 3255973
20130717 246.59 248.40 237.37 238.35 4516590
20130718 238.50 240.71 234.88 239.82 3830418
20130719 239.68 243.25 235.22 236.20 4575157
20130722 236.15 236.20 228.50 229.14 4777998
20130723 235.17 235.17 228.46 229.93 4373030
20130724 229.04 231.25 224.05 225.03 4101520
20130725 223.26 225.86 217.58 218.41 5178070
20130726 219.05 221.94 212.33 214.54 3661452
20130729 213.85 219.78 209.93 211.11 6128404
20130730 211.11 212.97 203.37 205.23 4271405
20130731 203.95 213.36 198.32 211.40 6393894
20130801 212.92 215.22 203.02 205.96 4703106
20130802 206.16 207.97 197.19 198.32 4623623
20130805 198.32 205.23 194.25 203.76 4685965
20130806 201.90 201.90 192.88 194.30 5229902
20130807 193.56 204.74 191.41 203.81 5740475
20130808 203.90 216.65 202.63 214.44 7098533
20130809 214.44 214.44 214.44 214.44 0
20130812 216.40 234.68 216.25 231.84 12496688
20130813 229.24 238.65 227.03 236.59 9599666
20130814 257.76 257.76 241.29 245.12 20368732
20130815 245.12 245.12 245.12 245.12 0
20130816 244.04 244.33 227.08 230.66 8256505
20130819 225.42 243.99 219.19 241.93 13671699
20130820 238.89 253.64 234.92 251.88 11037923
20130821 254.82 257.66 239.38 243.21 12015296
20130822 243.06 270.40 240.71 268.64 15505333
20130823 270.35 278.34 264.72 276.68 14881605
20130826 278.39 279.71 268.15 271.63 10558062
20130827 269.52 274.18 265.70 266.87 7198424
20130828 264.52 277.61 259.82 273.44 9944334
20130829 276.82 278.83 270.50 272.80 8367823
20130830 274.42 283.83 264.62 268.54 12441488
20130902 269.57 285.20 269.03 283.63 8703511
20130903 286.97 289.47 274.03 275.70 10739068
20130904 276.82 285.94 273.88 284.12 6388282
20130905 288.98 290.45 279.32 282.90 6604388
20130906 284.42 289.02 277.85 286.33 6155545
20130909 286.33 286.33 286.33 286.33 0
20130910 290.40 295.98 287.51 294.61 6278597
20130911 295.98 312.45 292.55 309.41 9264182
20130912 307.65 311.17 295.35 296.72 6768253
20130913 296.57 299.71 290.49 292.36 7438609
20130916 298.43 300.74 283.68 285.79 5666501
20130917 284.32 286.62 279.22 282.46 7507890
20130918 284.12 286.04 279.91 284.42 3516565
20130919 294.12 307.25 292.06 304.41 7581455
20130920 303.82 304.12 289.22 294.02 8401188
20130923 291.96 297.75 285.01 287.65 4578320
20130924 285.69 291.28 284.32 286.72 4073563
20130925 288.14 289.32 280.55 285.30 3822766
20130926 284.96 295.49 284.37 293.92 6684688
20130927 293.92 296.96 280.30 281.67 5425091
20130930 278.73 278.73 260.85 266.14 10593263
20131001 268.79 272.95 263.49 270.26 6259313
20131002 270.26 270.26 270.26 270.26 0
20131003 270.94 283.68 270.94 280.15 6671730
20131004 278.29 288.34 276.53 282.70 6475622
20131007 282.26 295.79 280.69 294.41 7343617
20131008 298.29 299.56 289.76 290.89 5441110
20131009 286.18 298.87 286.18 297.21 5717110
20131010 299.61 304.80 298.92 302.45 6065450
20131011 305.49 307.01 297.94 301.77 4993900
20131014 301.86 302.84 294.71 295.59 3998773
20131015 296.96 307.01 294.76 304.31 8024686
20131016 304.31 304.31 304.31 304.31 0
20131017 304.80 310.14 302.70 303.92 6265843
20131018 306.57 323.42 304.61 322.35 13398353
20131021 322.44 331.76 322.44 329.40 7329740
20131022 330.29 336.56 327.84 333.18 5945867
20131023 333.91 337.05 324.50 328.52 6845900
20131024 326.37 334.11 323.13 325.53 5097770
20131025 323.57 324.21 314.70 315.44 5618546
20131028 318.52 320.88 305.15 306.08 7036804
20131029 304.80 320.73 302.55 319.36 7950304
20131030 321.46 323.33 314.75 320.09 5045325
20131031 319.11 331.56 317.69 328.23 6386242
20131101 328.33 334.99 325.92 329.45 4630969
20131104 329.45 329.45 329.45 329.45 0
20131105 332.64 337.98 325.04 332.20 4547200
20131106 333.52 334.89 325.78 326.66 4425169
20131107 325.63 342.93 325.63 338.91 9985657
20131108 339.01 349.74 338.67 348.66 8015912
20131111 348.71 358.27 345.23 353.61 7720628
20131112 354.79 356.26 343.12 345.43 7721649
20131113 343.32 356.65 343.32 350.62 8330989
20131114 360.67 369.34 351.95 367.87 17127146
20131115 367.87 367.87 367.87 367.87 0
20131118 371.45 380.22 370.81 379.09 7536357
20131119 380.37 383.75 372.62 375.61 9743431
20131120 375.17 381.10 371.84 377.33 7379940
20131121 375.32 377.23 369.49 374.98 6460522
20131122 376.25 387.62 375.96 384.63 7769706
20131125 386.25 391.05 385.51 390.02 4859115
20131126 388.31 390.02 381.74 383.94 5001246
20131127 384.19 388.06 380.12 386.88 4187432
20131128 388.01 395.66 387.62 392.91 4729533
20131129 393.99 397.32 390.66 392.62 3621863
20131202 392.13 401.73 388.11 400.16 6041676
20131203 398.89 403.50 397.03 401.64 5886280
20131204 400.85 407.42 399.87 405.70 4296403
20131205 410.80 413.89 408.01 413.00 5679970
20131206 412.61 415.55 409.67 414.28 4240591
20131209 421.43 423.34 411.58 412.56 5119503
20131210 411.63 416.43 409.23 414.87 4864012
20131211 413.54 416.39 407.71 409.92 6840696
20131212 406.63 408.94 403.30 404.53 5976783
20131213 401.73 408.35 400.95 406.88 6266047
20131216 406.88 411.83 399.14 400.75 4742389
20131217 401.19 404.92 397.91 400.56 3583805
20131218 400.65 408.15 399.72 406.63 3077415
20131219 409.67 410.85 401.05 402.62 3577173
20131220 402.62 410.50 402.17 409.62 2758869
20131223 409.67 418.30 408.89 414.72 2759685
20131224 415.55 416.88 408.35 410.06 2355839
20131225 410.06 410.06 410.06 410.06 0
20131226 409.77 418.49 408.01 416.88 4085093
20131227 416.88 419.57 414.57 416.58 2525825
20131230 416.53 420.06 413.49 417.07 2167180
20131231 417.95 418.30 414.13 415.75 1235415
20140101 416.53 418.30 415.21 417.41 1217661
20140102 417.51 426.82 408.69 410.85 4081522
20140103 408.20 411.04 400.85 404.28 3248423
20140106 402.76 407.42 396.54 400.16 2759583
20140107 401.73 403.69 384.73 386.84 3979693
20140108 386.79 389.34 381.84 384.58 4633316
20140109 386.49 391.34 379.88 383.01 4069278
20140110 384.97 385.37 375.86 376.84 3331988
20140113 377.57 381.45 374.14 378.26 2804069
20140114 377.33 381.25 365.86 366.89 3719815
20140115 368.51 372.43 365.18 367.53 3375148
20140116 369.00 376.84 368.36 373.51 3718182
20140117 373.41 378.02 367.68 370.13 3506158
20140120 369.98 371.69 362.73 367.09 3351884
20140121 368.51 378.31 368.51 375.96 4175698
20140122 376.64 386.15 376.64 385.41 4727288
20140123 385.02 385.17 379.39 381.49 2547762
20140124 377.43 378.31 366.99 368.51 3041908
20140127 362.04 362.29 344.99 346.51 4502918
20140128 346.95 361.55 345.48 359.34 4949108
20140129 361.16 361.99 349.15 350.87 4631173
20140130 345.97 346.95 334.40 339.65 5732006
20140131 341.46 350.77 340.63 348.96 5302142
20140203 347.83 347.83 335.23 336.26 3631352
20140204 331.31 339.94 329.35 336.12 7419325
20140205 337.98 353.71 337.20 352.24 4854319
20140206 354.69 359.88 349.15 354.05 6602245
20140207 355.38 379.29 355.38 376.79 11959280
20140210 379.19 385.37 372.97 374.88 6370528
20140211 379.29 385.17 377.62 381.98 4360378
20140212 377.87 379.19 365.32 366.89 9570179
20140213 368.51 371.25 357.92 360.13 5971784
20140214 361.55 364.98 352.29 363.41 6160137
20140217 364.05 367.92 359.20 366.60 3501056
20140218 366.50 374.29 364.69 372.09 3679716
20140219 372.28 372.33 363.76 366.40 3231485
20140220 361.79 362.43 356.75 359.44 4366296
20140221 359.44 368.26 359.44 366.94 3246994
20140224 366.35 366.35 359.00 361.84 3340252
20140225 362.24 364.64 352.44 353.37 4475573
20140226 353.86 355.62 341.46 342.34 10298184
20140227 342.34 342.34 342.34 342.34 0
20140228 344.01 347.53 333.91 336.95 10095342
20140303 337.15 342.54 333.91 338.42 5810776
20140304 339.60 345.48 338.47 344.74 5821387
20140305 347.73 352.63 344.74 348.86 6776824
20140306 350.87 358.12 348.91 356.94 5816694
20140307 360.86 365.96 357.29 363.71 6446033
20140310 360.91 363.41 355.23 356.89 5058997
20140311 356.89 357.14 335.53 336.90 9333565
20140312 334.21 341.70 330.63 332.83 8914413
20140313 335.19 340.97 327.59 330.14 5682622
20140314 327.35 335.97 325.39 334.89 6285025
20140317 334.89 334.89 334.89 334.89 0
20140318 339.11 341.07 332.34 333.91 4238244
20140319 336.56 352.19 333.42 349.49 9768633
20140320 350.08 352.68 340.72 342.98 5172968
20140321 344.20 357.73 344.20 355.62 8319153
20140324 357.53 359.69 349.05 355.87 5694458
20140325 354.98 364.25 354.35 359.79 5386217
20140326 364.00 368.51 362.92 367.33 5700580
20140327 367.53 371.89 365.81 367.92 5858017
20140328 371.25 376.10 368.51 373.90 3834602
20140331 376.99 388.45 375.37 386.10 7182711
20140401 388.11 395.31 378.80 393.16 8540973
20140402 394.43 396.93 391.10 395.41 5471924
20140403 395.36 403.79 385.90 389.73 7191690
20140404 391.93 396.64 387.52 393.99 4680455
20140407 394.53 399.38 390.27 398.55 3768076
20140408 398.55 398.55 398.55 398.55 0
20140409 401.83 411.39 399.87 410.41 5096749
20140410 410.55 416.34 403.01 409.48 6016372
20140411 407.22 415.06 402.81 411.48 5353464
20140414 411.48 411.48 411.48 411.48 0
20140415 411.19 416.04 399.58 401.00 4755143
20140416 402.32 408.45 396.69 405.46 4159169
20140417 403.84 411.53 403.11 410.55 3347905
20140418 410.55 410.55 410.55 410.55 0
20140421 411.14 417.02 409.23 415.06 3861947
20140422 415.45 415.45 409.77 412.46 3333518
20140423 412.61 420.75 411.83 418.05 5187559
20140424 418.05 418.05 418.05 418.05 0
20140425 418.05 424.27 413.93 418.39 4888398
20140428 416.53 423.29 415.65 417.32 3428307
20140429 416.53 417.76 395.95 397.42 6999868
20140430 398.89 399.38 385.41 392.67 7248828
20140501 392.67 392.67 392.67 392.67 0
20140502 394.97 398.50 380.37 382.28 5975355
20140505 382.62 395.75 381.10 389.63 5350811
20140506 391.44 396.44 390.71 393.75 3760832
20140507 393.16 395.41 388.26 391.93 2686221
20140508 393.21 398.16 390.46 393.99 3369230
20140509 392.03 412.37 391.15 408.40 6611428
20140512 408.64 418.39 407.81 411.68 5354178
20140513 415.70 432.70 412.86 418.59 9109806
20140514 421.38 445.64 421.33 443.34 11080470
20140515 447.80 458.68 441.77 451.42 14561732
20140516 463.58 476.17 418.69 432.12 19915910
20140519 436.13 451.08 426.92 441.77 11191686
20140520 444.46 464.90 444.46 457.84 9284181
20140521 458.63 460.98 448.09 453.33 5598241
20140522 455.74 468.28 455.69 461.52 5934542
20140523 462.60 473.38 460.00 468.67 5810062
20140526 472.49 485.14 443.58 458.33 7917348
20140527 457.06 469.41 452.35 468.08 4847075
20140528 470.63 473.87 457.70 459.90 3892965
20140529 461.62 465.05 454.17 456.67 4361092
20140530 457.70 467.50 453.78 465.63 5302754
20140602 466.32 485.73 462.06 483.08 5669970
20140603 487.59 517.82 486.12 516.30 12766054
20140604 516.74 532.57 514.64 526.69 10959868
20140605 529.04 549.58 527.33 545.85 9327647
20140606 553.25 557.42 541.30 549.48 7720322
20140609 553.74 568.35 548.84 564.23 5860364
20140610 563.54 563.54 541.44 547.57 5704253
20140611 548.74 554.53 534.24 538.50 5275715
20140612 538.06 546.83 532.77 538.70 3794299
20140613 537.62 542.23 513.51 515.08 4420985
20140616 514.25 518.75 501.80 514.15 7116797
20140617 514.54 523.56 502.78 521.69 6803250
20140618 525.42 529.09 507.68 511.50 5729456
20140619 514.54 515.91 504.74 509.10 4164780
20140620 508.66 523.85 507.48 509.54 5579161
20140623 510.52 518.07 510.13 516.40 3473201
20140624 516.99 525.22 516.94 521.69 3083129
20140625 522.48 527.28 519.54 520.37 2346451
20140626 521.40 525.81 513.36 515.32 3350660
20140627 518.17 520.42 506.70 508.56 3270258
20140630 511.01 520.03 509.39 517.87 3846540
20140701 519.44 534.44 519.44 529.88 5420602
20140702 536.10 538.94 531.69 532.67 3318825
20140703 536.30 538.55 526.55 528.31 3466671
20140704 534.14 534.14 520.62 525.91 3711652
20140707 526.40 532.08 522.97 525.37 2595820
20140708 527.28 528.95 499.84 503.32 3695735
20140709 505.72 516.25 500.97 508.02 5293163
20140710 509.64 527.13 499.89 511.01 6970176
20140711 509.64 513.80 489.30 491.90 6218295
20140714 496.80 517.40 492.25 513.40 7659500
20140715 518.80 530.00 514.40 527.15 4448800
20140716 531.50 546.00 525.50 542.70 4408600
20140717 543.00 560.00 540.25 558.80 7026500
20140718 556.00 568.50 549.20 563.00 7295300
20140721 564.00 571.90 560.15 562.70 4389800
20140722 567.00 569.25 555.40 562.20 4024500
20140723 565.50 565.95 550.55 555.50 3965600
20140724 557.00 571.40 553.15 568.10 6388500
20140725 570.00 574.35 552.00 557.60 5900800
20140728 560.10 564.40 544.25 548.50 5045800
20140729 548.50 548.50 548.50 548.50 0
20140730 551.00 551.95 537.40 546.10 6195000
20140731 546.50 562.25 543.05 553.40 5681300
20140801 548.00 565.90 544.50 548.75 6545300
20140804 551.35 557.00 543.85 551.85 5526600
20140805 554.10 566.00 545.00 562.20 5498600
20140806 562.10 568.80 548.95 550.50 4482800
20140807 551.15 562.40 551.00 555.80 6452100
20140808 552.20 552.20 535.40 537.70 5641100
20140811 544.40 545.85 529.20 534.75 4825600
20140812 537.00 547.00 533.10 542.05 5830400
20140813 541.90 542.00 528.70 534.50 5206500
20140814 533.60 545.90 525.10 541.70 8553900
20140815 541.70 541.70 541.70 541.70 0
20140818 538.05 548.90 537.50 546.45 4670200
20140819 549.05 554.00 542.20 544.10 4449500
20140820 543.80 551.95 541.60 545.55 4452300
20140821 540.00 541.90 533.30 536.60 4381500
20140822 538.75 542.35 534.45 537.75 2916300
20140825 537.70 540.00 509.75 512.00 5682400
20140826 513.45 528.45 512.10 524.95 6832600
20140827 528.00 531.90 519.65 523.20 3090500
20140828 522.75 527.00 512.30 513.15 4260100
20140829 513.15 513.15 513.15 513.15 0
20140901 516.85 526.50 512.05 524.10 5345500
20140902 524.10 526.90 517.85 519.20 3684600
20140903 521.10 530.70 520.75 526.00 5405600
20140904 524.65 528.45 504.70 509.05 5587400
20140905 509.55 516.00 506.10 513.40 4391100
20140908 515.10 519.95 510.60 517.45 3783100
20140909 513.00 520.50 510.15 518.65 3177200
20140910 515.00 522.95 513.50 519.20 3836000
20140911 521.00 524.80 515.00 517.60 4257400
20140912 517.60 521.35 514.55 515.95 4400100
20140915 513.00 514.00 504.65 507.70 3898600
20140916 507.75 508.80 486.55 490.15 5445700
20140917 493.00 501.00 485.65 498.40 5244400
20140918 496.10 509.50 496.10 505.45 4870400
20140919 509.20 512.90 505.15 511.00 4970700
20140922 505.00 506.30 498.35 500.90 3361500
20140923 500.00 501.80 483.65 485.60 3985600
20140924 484.00 486.45 468.65 472.20 6981700
20140925 473.00 477.25 451.65 460.40 6148700
20140926 460.00 477.00 458.45 474.25 4005900
20140929 474.35 480.30 464.65 466.40 3122100
20140930 466.60 472.95 456.10 459.05 4552000
20141001 455.50 457.40 445.50 448.80 4770300
20141002 448.80 448.80 448.80 448.80 0
20141003 448.80 448.80 448.80 448.80 0
20141006 448.80 448.80 448.80 448.80 0
20141007 446.75 453.00 438.10 440.15 7729800
20141008 437.50 457.80 435.60 456.15 6706100
20141009 460.10 469.45 457.15 467.55 4973900
20141010 459.95 460.00 446.15 448.05 4936100
20141013 443.80 459.80 440.15 457.75 3732700
20141014 458.10 462.00 440.85 456.05 5823600
20141015 456.05 456.05 456.05 456.05 0
20141016 460.80 467.60 436.00 439.10 8266400
20141017 443.60 453.90 436.55 447.55 6709200
20141020 455.05 457.35 446.35 450.15 4360600
20141021 454.00 462.20 452.25 455.70 5314200
20141022 461.00 462.85 454.30 457.15 4022100
20141023 457.15 457.15 457.15 457.15 0
20141024 457.15 457.15 457.15 457.15 0
20141027 460.50 461.80 449.05 450.50 3738900
20141028 450.10 453.65 446.60 451.20 4005300
20141029 454.10 472.90 453.75 471.70 6867600
20141030 472.00 477.45 468.40 474.50 4615500
20141031 478.00 493.50 474.60 490.00 5848300
20141103 492.00 494.90 485.45 489.15 3754300
20141104 489.15 489.15 489.15 489.15 0
20141105 491.00 492.40 477.00 478.10 3431900
20141106 478.10 478.10 478.10 478.10 0
20141107 479.00 486.80 470.60 471.40 3873300
20141110 474.65 476.00 462.50 470.85 4461800
20141111 473.20 481.50 471.55 480.30 4572300
20141112 480.00 482.70 465.65 468.35 6348500
20141113 465.10 475.50 462.15 471.25 5923600
20141114 467.00 482.60 467.00 478.15 6889300
20141117 476.15 482.95 475.10 480.10 2378600
20141118 480.00 489.20 476.75 486.40 3986400
20141119 486.10 492.75 469.30 471.00 4475200
20141120 471.95 472.80 462.05 466.60 3871600
20141121 467.00 472.50 460.10 462.90 3989600
20141124 473.00 479.80 470.50 476.60 4342500
20141125 475.05 476.00 458.50 464.45 4366100
20141126 465.00 468.90 460.45 466.25 3539200
20141127 465.00 469.00 459.10 460.20 4178100
20141128 461.50 475.25 461.50 473.35 4827000
20141201 475.00 475.00 459.15 461.15 3075100
20141202 461.00 467.45 460.20 465.20 3097100
20141203 467.40 469.65 462.00 463.75 2806900
20141204 464.15 467.45 456.70 461.85 3321500
20141205 463.50 468.70 459.50 461.15 3067600
20141208 464.00 466.00 450.45 451.85 3055800
20141209 451.40 451.40 435.05 436.30 4066900
20141210 432.40 443.00 427.60 432.50 4734200
20141211 431.00 435.00 416.95 418.75 5271600
20141212 420.00 422.90 400.05 402.70 6523200
20141215 399.00 408.35 396.00 400.95 4797600
20141216 397.00 402.80 387.00 389.65 5771800
20141217 394.00 404.90 387.05 393.45 8016500
20141218 401.05 405.90 399.50 401.60 4410200
20141219 405.60 411.10 403.00 405.45 4630300
20141222 406.45 409.60 398.70 404.05 3254300
20141223 405.10 406.60 392.70 394.80 3784000
20141224 391.25 399.70 391.10 395.25 7351500
20141225 395.25 395.25 395.25 395.25 0
20141226 396.05 399.70 390.10 398.25 3020700
20141229 399.20 410.55 399.00 404.10 4077400
20141230 404.40 405.90 395.25 396.30 2899000
20141231 397.00 401.75 395.55 399.40 2252900