20000103 616.43 619.37 566.03 588.36 446847
20000104 571.92 585.41 554.39 559.20 341008
20000105 561.22 562.15 535.01 550.52 412580
20000106 544.78 558.27 539.82 544.78 343723
20000107 542.76 554.39 528.19 552.53 254237
20000110 562.15 571.92 556.41 569.90 208344
20000111 572.85 572.85 529.27 529.27 361688
20000112 515.63 523.38 496.24 500.12 317155
20000113 515.63 533.15 504.93 533.15 297500
20000114 553.46 558.27 518.57 540.90 369884
20000118 562.15 622.32 554.39 620.30 713872
20000119 603.86 609.60 580.60 589.29 587778
20000120 593.16 595.18 573.78 587.43 265226
20000121 592.23 610.69 589.29 604.79 385374
20000124 610.69 611.62 587.43 587.43 322785
20000125 575.80 604.79 558.27 558.27 248698
20000126 588.36 612.55 579.67 610.69 504967
20000127 615.49 668.84 610.69 662.95 908867
20000128 662.95 680.47 639.69 651.32 645853
20000131 653.33 673.65 636.74 667.76 321669
20000201 657.21 659.07 635.81 646.51 389372
20000202 653.33 653.33 620.30 628.06 357471
20000203 636.74 644.49 625.11 633.95 222563
20000204 643.56 643.56 616.43 620.30 191649
20000207 619.37 620.30 593.16 606.81 279316
20000208 624.18 639.69 618.44 639.69 271152
20000209 635.81 647.44 630.07 636.74 288756
20000210 639.69 646.51 626.19 628.06 180235
20000211 630.07 630.07 603.86 614.56 160309
20000214 605.72 618.44 597.97 603.86 171645
20000215 600.92 604.79 588.36 599.06 251478
20000216 593.16 597.04 580.60 594.09 184252
20000217 595.18 620.30 582.46 615.49 593034
20000218 608.67 613.48 580.60 583.55 275201
20000222 589.29 596.11 583.55 593.16 146883
20000223 593.16 593.16 562.15 580.60 162992
20000224 578.59 589.29 552.53 585.41 280689
20000225 562.15 613.48 561.22 604.79 296398
20000228 604.79 611.62 581.53 607.74 215269
20000229 607.74 616.43 573.78 573.78 295682
20000301 597.04 628.06 573.78 573.78 495417
20000302 599.06 610.69 577.66 577.66 352009
20000303 604.79 631.93 599.06 624.18 633743
20000306 633.95 652.25 626.19 631.00 437535
20000307 634.88 639.69 600.92 608.67 437393
20000308 616.43 651.32 615.49 651.32 374424
20000309 643.56 710.40 643.56 692.10 749583
20000310 719.24 755.99 707.61 752.12 812991
20000313 703.73 744.36 702.65 713.35 426289
20000314 711.49 731.80 683.26 688.23 308011
20000315 691.02 720.17 672.72 720.17 290717
20000316 717.22 740.49 709.47 736.61 329272
20000317 726.99 751.19 725.91 732.73 285164
20000320 740.49 758.94 738.62 742.50 218087
20000321 744.36 747.31 724.98 744.36 211497
20000322 740.49 758.94 729.79 752.12 318838
20000323 763.75 779.25 758.94 765.76 321263
20000324 775.38 825.78 770.57 806.39 441050
20000327 798.64 799.57 783.13 784.06 268495
20000328 771.50 793.83 769.64 783.13 182969
20000329 784.06 791.82 763.75 773.52 230810
20000330 774.85 814.57 760.26 773.92 321902
20000331 791.30 798.12 773.92 777.80 168469
20000403 789.43 789.43 773.92 783.54 154509
20000404 779.66 782.61 673.07 734.04 474871
20000405 725.35 741.80 722.41 725.35 162572
20000406 732.18 758.40 731.25 740.87 141322
20000407 746.77 778.73 744.75 773.92 176029
20000410 773.92 779.66 755.45 770.04 188411
20000411 760.26 771.90 746.77 768.02 116154
20000412 760.26 773.92 713.72 722.41 231780
20000413 726.28 731.25 713.72 713.72 203505
20000414 698.20 700.22 663.29 674.93 274356
20000417 661.43 713.72 655.53 711.86 249233
20000418 705.96 707.98 652.59 678.81 465235
20000419 681.75 701.15 679.74 684.70 223298
20000420 688.58 714.65 687.50 696.34 188971
20000424 697.27 708.91 688.58 688.58 172775
20000425 705.96 752.51 703.01 746.77 215976
20000426 745.68 764.14 730.16 732.18 193715
20000427 731.25 740.87 726.28 731.25 111939
20000428 736.99 737.92 710.77 712.79 123882
20000501 712.79 752.51 709.84 741.80 146704
20000502 739.01 754.52 734.04 744.75 150075
20000503 739.01 756.38 719.61 725.35 135135
20000504 729.23 757.32 729.23 745.68 189822
20000505 744.75 774.85 741.80 766.16 216402
20000508 754.52 783.54 747.70 776.71 214069
20000509 783.54 790.36 768.02 768.02 226972
20000510 766.16 772.83 744.75 760.26 207043
20000511 766.16 770.97 737.92 755.45 148348
20000512 760.26 785.55 755.45 775.78 231870
20000515 781.68 797.19 772.83 787.42 175965
20000516 781.68 795.17 774.85 793.31 171099
20000517 785.55 789.43 775.78 784.47 125500
20000518 783.54 785.55 768.02 778.73 95033
20000519 740.87 760.26 736.06 737.30 316417
20000522 739.01 742.89 667.17 682.69 227358
20000523 682.69 687.50 636.14 651.65 615400
20000524 667.17 690.44 665.31 688.58 244264
20000525 695.25 733.11 694.32 705.03 204356
20000526 702.08 704.10 685.63 689.51 105784
20000530 693.39 727.37 693.39 722.41 149179
20000531 719.61 736.06 709.84 730.16 144029
20000601 735.13 765.07 733.11 753.44 203292
20000602 756.38 760.26 741.80 751.11 178105
20000605 742.89 746.77 729.23 732.18 101814
20000606 727.37 759.33 723.49 758.40 186464
20000607 745.68 748.63 734.04 744.75 92958
20000608 736.99 737.92 715.73 731.25 166304
20000609 723.49 728.30 682.69 713.72 379135
20000612 723.49 724.42 699.13 707.98 128509
20000613 713.72 736.99 712.79 736.06 158318
20000614 729.23 752.51 720.54 750.64 169636
20000615 744.75 767.09 741.80 758.40 137765
20000616 737.92 748.63 730.16 737.92 176938
20000619 736.99 737.92 698.20 720.54 201829
20000620 698.20 709.84 666.24 682.69 466415
20000621 674.93 694.32 664.22 690.44 256581
20000622 690.44 690.44 658.48 674.93 227268
20000623 667.17 671.98 648.71 671.05 224548
20000626 739.01 760.26 729.23 755.45 474703
20000627 750.64 768.02 732.18 735.13 264573
20000628 743.29 744.22 694.70 706.34 190820
20000629 717.99 725.75 686.94 720.01 404855
20000630 721.87 744.22 703.40 735.53 318564
20000703 735.53 758.82 733.51 751.99 137342
20000705 759.75 759.75 734.44 738.32 156402
20000706 744.22 744.22 714.11 714.11 170825
20000707 720.94 724.82 707.28 710.23 139313
20000710 708.36 733.51 708.36 724.82 162496
20000711 720.94 749.04 720.94 749.04 216908
20000712 756.80 757.73 736.46 745.15 157845
20000713 760.68 815.01 754.93 806.32 402768
20000714 806.32 859.72 799.49 830.54 705022
20000717 838.30 838.30 815.01 828.67 239950
20000718 822.78 853.82 819.83 836.44 249278
20000719 822.78 832.56 776.20 830.54 459294
20000720 846.06 855.84 818.89 824.79 240272
20000721 822.78 852.89 821.84 844.20 300476
20000724 846.06 887.82 844.20 865.47 346932
20000725 865.47 870.28 840.32 848.08 225746
20000726 849.94 873.23 828.67 854.75 316805
20000727 855.84 868.42 823.71 831.47 332883
20000728 838.30 839.23 810.20 821.84 219382
20000731 820.91 846.06 814.08 822.78 140157
20000801 830.54 849.94 826.66 843.11 131003
20000802 836.44 845.13 834.42 835.35 120922
20000803 830.54 832.56 817.96 823.71 147577
20000804 826.66 832.56 813.15 818.89 125148
20000807 822.78 848.08 821.84 840.32 184327
20000808 845.13 846.99 836.44 846.99 121972
20000809 836.44 840.32 826.66 830.54 108264
20000810 830.54 839.23 823.71 826.66 108019
20000811 830.54 853.82 830.54 848.08 182723
20000814 851.96 851.96 832.56 840.32 97455
20000815 838.30 840.32 822.78 825.72 122700
20000816 828.67 841.25 818.89 829.61 104895
20000817 826.66 871.37 826.66 866.40 244640
20000818 859.72 860.65 840.32 849.94 148061
20000821 853.82 871.37 850.87 865.47 144975
20000822 867.48 872.30 859.72 860.65 127492
20000823 861.59 862.52 846.99 853.82 113643
20000824 849.94 869.35 844.20 869.35 87000
20000825 869.35 895.58 867.48 884.87 187284
20000828 890.77 904.28 886.89 886.89 116986
20000829 896.51 898.53 880.99 881.92 100657
20000830 881.92 883.94 854.75 862.52 133522
20000831 863.60 888.75 858.64 885.18 134598
20000901 895.58 917.94 890.77 908.16 170787
20000905 918.87 918.87 901.33 901.33 94853
20000906 911.11 914.06 900.40 900.40 97391
20000907 911.11 912.04 899.46 908.16 136659
20000908 909.09 909.09 889.68 894.65 171398
20000911 895.58 895.58 863.60 872.30 287206
20000912 861.59 865.47 842.18 848.08 237850
20000913 852.89 868.42 851.96 853.82 150122
20000914 857.70 860.65 833.49 842.18 186742
20000915 818.89 848.08 817.03 835.35 225514
20000918 831.47 835.35 799.49 799.49 158464
20000919 818.89 820.91 799.49 800.42 181995
20000920 799.49 809.27 790.80 791.73 156544
20000921 802.44 803.37 770.46 791.73 145104
20000922 789.86 795.61 776.20 795.61 256389
20000925 799.49 818.89 790.80 810.20 170593
20000926 826.66 827.59 795.61 815.01 176648
20000927 817.03 829.61 817.03 825.72 159372
20000928 815.41 821.31 799.88 805.78 288727
20000929 806.71 826.13 800.81 805.78 221207
20001002 805.78 806.71 786.37 794.13 114611
20001003 794.13 798.95 764.93 794.13 237522
20001004 791.18 823.18 790.25 808.58 211453
20001005 810.59 851.29 810.59 830.01 215689
20001006 832.96 836.84 798.01 806.71 225662
20001009 806.71 815.41 788.23 809.66 118236
20001010 807.64 841.66 807.64 812.46 220003
20001011 799.88 802.83 768.81 788.23 294232
20001012 794.13 794.13 754.21 761.98 250129
20001013 750.33 792.11 747.54 792.11 193109
20001016 792.11 792.11 772.70 781.40 123999
20001017 764.93 765.86 717.40 728.12 727568
20001018 711.50 732.94 691.16 695.04 487889
20001019 719.27 751.42 706.69 739.77 427972
20001020 737.75 784.35 718.34 784.35 754159
20001023 786.37 811.53 784.35 799.88 261744
20001024 788.23 853.31 783.41 843.52 489859
20001025 843.52 853.31 809.66 850.36 362924
20001026 848.49 859.05 807.64 848.49 374108
20001027 854.24 864.02 841.66 850.36 211891
20001030 850.36 864.96 850.36 860.14 161007
20001031 858.12 889.18 857.19 880.49 256265
20001101 885.30 899.90 883.44 895.09 226268
20001102 900.83 902.85 871.79 879.55 205909
20001103 885.30 889.18 873.65 882.35 151150
20001106 882.35 896.02 881.42 893.07 152933
20001107 871.79 894.00 871.79 892.14 117122
20001108 890.12 893.07 877.54 877.54 129053
20001109 877.54 877.54 855.17 871.79 157595
20001110 869.77 872.72 840.73 841.66 152174
20001113 823.18 841.66 810.59 822.24 201093
20001114 784.35 835.76 780.46 824.11 849500
20001115 825.19 860.14 824.11 842.59 326051
20001116 853.31 866.82 844.61 859.05 176756
20001117 864.02 892.14 850.36 891.20 297677
20001120 899.90 910.62 859.05 862.00 330056
20001121 875.67 876.60 857.19 861.07 195286
20001122 864.96 865.89 839.64 856.26 156977
20001124 858.12 877.54 857.19 870.70 74158
20001127 877.54 883.44 862.00 871.79 144750
20001128 869.77 872.72 858.12 864.02 182583
20001129 867.91 870.70 842.59 846.47 159578
20001130 836.84 843.52 802.83 819.29 237174
20001201 830.94 847.40 829.08 843.52 183413
20001204 845.54 857.19 842.59 853.31 166493
20001205 869.77 902.85 866.82 898.97 315106
20001206 899.90 910.62 892.14 893.07 302673
20001207 893.07 893.07 875.67 881.42 168167
20001208 885.30 897.88 877.54 885.30 211221
20001211 885.30 907.67 883.44 898.97 199496
20001212 899.90 914.50 893.07 896.02 196400
20001213 907.67 907.67 879.55 889.18 201093
20001214 887.32 889.18 864.96 868.84 191455
20001215 852.37 877.54 819.29 877.54 547509
20001218 877.54 878.47 834.82 842.59 279012
20001219 844.61 844.61 802.83 813.55 220286
20001220 775.65 784.35 769.75 776.58 411432
20001221 769.75 798.01 753.28 778.60 342811
20001222 784.35 819.29 782.48 817.43 158844
20001226 818.36 837.77 817.43 836.84 127392
20001227 831.87 859.05 824.11 855.17 210056
20001228 854.64 867.23 842.05 863.34 197620
20001229 870.18 879.97 856.66 862.41 203026
20010102 854.64 867.23 818.74 823.56 264407
20010103 823.56 885.72 806.16 877.95 443152
20010104 881.83 893.49 876.08 885.72 380065
20010105 885.72 885.72 855.57 870.18 243215
20010108 870.18 872.20 838.17 848.89 178655
20010109 852.77 869.25 851.69 861.48 170495
20010110 861.48 893.49 855.57 882.77 261962
20010111 893.49 909.96 889.60 906.07 284846
20010112 911.05 935.29 902.19 920.68 437277
20010116 930.47 936.22 917.73 926.58 294583
20010117 930.47 932.33 902.19 908.09 308465
20010118 924.56 956.57 915.86 953.78 446801
20010119 959.53 961.55 933.27 949.89 265064
20010122 949.89 957.66 924.56 942.12 265289
20010123 951.76 969.32 949.89 964.34 354124
20010124 963.41 969.32 948.81 965.43 301649
20010125 966.36 967.30 956.57 966.36 227667
20010126 963.41 978.02 949.89 965.43 225415
20010129 978.80 982.21 955.64 967.30 229842
20010130 967.30 978.95 957.82 975.84 187755
20010131 975.84 976.78 954.87 957.20 227210
20010201 957.20 958.28 934.20 947.25 195677
20010202 954.87 954.87 928.45 936.68 319295
20010205 947.10 963.41 946.32 953.78 206327
20010206 954.87 956.26 945.70 947.10 236587
20010207 924.56 932.49 922.23 930.78 671676
20010208 930.78 932.33 923.48 929.54 249117
20010209 929.23 929.38 912.13 919.28 302235
20010212 919.59 929.38 916.33 927.67 263011
20010213 931.56 938.55 922.86 927.52 289454
20010214 929.07 932.18 906.69 932.18 215395
20010215 932.18 937.93 917.42 936.06 191867
20010216 916.80 918.35 888.36 895.82 346279
20010220 895.82 911.36 877.95 895.04 317616
20010221 893.49 899.70 846.71 854.64 337225
20010222 854.80 862.25 822.32 854.64 429921
20010223 854.64 862.41 808.02 835.68 353995
20010226 852.31 870.18 836.77 858.99 273353
20010227 875.62 875.62 828.22 842.21 252843
20010228 842.21 854.64 833.04 849.20 368430
20010301 847.65 862.10 842.99 848.42 250114
20010302 833.66 852.15 816.57 840.50 312641
20010305 840.50 840.50 818.12 823.41 233491
20010306 839.10 860.86 835.22 853.09 249490
20010307 856.19 884.16 853.09 873.75 255964
20010308 873.75 882.61 868.62 878.88 257753
20010309 873.29 873.29 822.01 830.24 280638
20010312 814.70 814.86 776.95 787.82 311605
20010313 722.56 727.69 684.49 727.69 1676386
20010314 703.14 715.88 693.81 705.16 704767
20010315 718.67 729.55 707.80 727.22 592017
20010316 726.44 726.44 691.48 695.37 594051
20010319 699.25 706.86 686.82 705.47 419824
20010320 714.79 726.44 692.26 694.59 367626
20010321 691.48 701.43 682.16 691.33 389506
20010322 692.26 696.92 654.65 682.93 568985
20010323 690.70 708.26 689.15 706.40 419669
20010326 710.13 710.44 684.49 694.12 327700
20010327 699.25 700.96 687.60 700.80 480632
20010328 679.05 679.05 657.30 670.81 493433
20010329 668.57 669.97 643.70 655.36 580395
20010330 664.69 676.19 654.27 672.15 525784
20010402 674.02 698.89 669.35 671.22 371856
20010403 671.22 673.08 637.94 648.98 369708
20010404 645.25 661.73 624.26 653.02 433728
20010405 668.57 689.41 667.17 687.85 346149
20010406 687.85 687.85 660.80 670.91 237326
20010409 686.45 699.67 674.02 689.87 262995
20010410 711.33 726.88 708.22 726.88 491793
20010411 746.31 746.31 707.60 712.11 351854
20010412 712.11 737.76 699.67 733.10 339094
20010416 733.10 733.88 713.82 719.88 205754
20010417 711.33 719.42 698.89 717.55 429792
20010418 745.85 792.34 743.52 772.75 886565
20010419 776.63 800.73 773.52 800.73 447711
20010420 799.18 808.51 786.74 806.17 329356
20010423 793.74 796.85 782.85 794.20 229653
20010424 803.84 809.28 787.83 795.29 238606
20010425 794.51 816.28 786.12 808.66 291860
20010426 809.28 838.83 809.28 828.10 383150
20010427 843.49 843.49 822.50 836.03 265008
20010430 851.26 851.26 820.32 829.81 368981
20010501 831.83 835.72 817.06 820.17 263432
20010502 827.94 827.94 798.40 815.97 313284
20010503 815.97 815.97 799.18 804.15 196061
20010504 791.40 804.46 787.67 801.51 285724
20010507 801.51 806.95 796.85 803.53 203310
20010508 806.17 824.06 801.67 820.63 223788
20010509 820.79 836.49 810.99 818.61 202776
20010510 833.38 833.38 822.50 828.10 179062
20010511 828.25 831.52 801.51 805.71 205278
20010514 808.51 828.10 806.33 824.83 143328
20010515 831.83 843.49 827.94 841.94 243977
20010516 841.94 870.70 837.58 866.04 315702
20010517 878.47 903.82 878.01 890.45 386540
20010518 893.87 909.57 889.36 900.24 214603
20010521 908.79 919.99 898.06 917.34 328321
20010522 917.34 922.01 908.02 912.84 269111
20010523 912.68 912.68 899.31 901.33 226142
20010524 901.33 916.10 898.69 912.99 190292
20010525 913.30 913.30 882.36 882.36 154648
20010529 894.80 895.73 885.78 886.25 162089
20010530 866.81 877.54 865.10 875.36 350233
20010531 882.36 904.13 881.43 893.24 347326
20010601 878.47 889.98 866.97 878.78 914903
20010604 884.69 885.47 875.52 878.94 272527
20010605 879.10 890.14 879.10 882.36 322950
20010606 886.25 895.73 879.25 880.34 344194
20010607 886.09 890.45 866.35 873.19 311573
20010608 862.93 873.03 855.31 868.37 209375
20010611 864.48 870.70 855.46 862.61 180484
20010612 866.04 879.25 856.24 876.14 293256
20010613 876.14 882.98 871.48 874.59 170611
20010614 873.81 873.81 859.82 863.08 227595
20010615 863.24 868.52 855.15 862.46 338515
20010618 862.61 871.48 851.26 851.26 251682
20010619 860.59 862.30 836.49 841.78 308936
20010620 841.78 843.34 801.51 823.43 441401
20010621 827.16 854.37 824.06 845.82 554726
20010622 846.60 846.60 819.08 828.72 262796
20010625 836.49 837.27 817.06 823.74 156314
20010626 825.61 852.04 815.19 841.00 324526
20010627 843.49 844.89 831.21 838.67 339679
20010628 831.83 842.56 825.61 840.38 369528
20010629 840.38 851.11 824.06 847.53 328617
20010702 855.15 859.82 843.49 848.93 284766
20010703 858.26 858.88 848.47 854.84 116309
20010705 846.60 855.93 845.82 850.02 148853
20010706 839.60 842.71 819.08 828.72 249328
20010709 828.72 840.85 828.72 838.05 219041
20010710 838.05 847.38 824.83 828.10 211240
20010711 816.28 816.44 769.64 785.18 1110166
20010712 800.42 806.95 792.96 798.40 388160
20010713 800.73 804.62 792.80 801.51 277704
20010716 803.07 805.86 773.68 777.41 277144
20010717 781.30 827.63 777.26 824.06 521848
20010718 812.39 824.83 808.66 824.06 414774
20010719 834.16 845.82 825.61 826.39 329118
20010720 826.54 838.98 825.14 831.52 201341
20010723 831.52 836.49 816.44 817.99 181069
20010724 816.28 816.28 789.85 792.96 325150
20010725 793.11 807.42 789.85 802.13 261220
20010726 802.13 810.68 789.69 810.06 200422
20010727 810.06 835.56 799.96 833.07 361881
20010730 833.07 833.07 814.10 821.26 276746
20010731 822.50 834.16 819.86 827.16 363174
20010801 825.61 833.38 821.10 828.10 298575
20010802 833.38 843.49 817.99 820.63 294420
20010803 806.95 828.72 804.62 828.56 294741
20010806 828.56 830.27 816.28 824.06 143393
20010807 831.05 837.89 823.74 826.54 199296
20010808 830.27 835.72 813.64 824.06 232599
20010809 825.61 831.83 815.50 829.81 192826
20010810 829.81 839.60 820.17 836.03 175049
20010813 836.49 841.78 829.81 833.38 139045
20010814 838.83 839.45 818.77 820.17 197811
20010815 826.39 827.79 817.37 820.63 125950
20010816 814.57 821.72 808.82 821.57 164971
20010817 817.06 820.95 810.22 818.77 161974
20010820 818.77 820.95 813.33 820.17 142293
20010821 820.17 833.38 814.26 815.04 181777
20010822 818.61 822.50 812.39 817.68 147232
20010823 815.50 817.68 806.33 810.53 216327
20010824 817.84 831.67 811.77 830.27 259084
20010827 837.27 837.58 827.94 833.54 141605
20010828 834.94 834.94 814.73 817.21 175390
20010829 820.17 824.83 813.17 813.95 173936
20010830 816.28 826.39 803.07 806.17 235410
20010831 804.62 818.30 801.51 807.73 182362
20010904 800.73 811.62 783.63 784.87 321812
20010905 779.28 784.87 754.24 777.41 673807
20010906 765.75 774.30 750.98 752.22 348162
20010907 752.22 758.75 723.15 724.24 548680
20010910 722.99 747.87 719.73 741.81 355745
20010917 699.67 724.24 698.11 701.22 547658
20010918 703.40 722.99 688.01 695.78 433104
20010919 698.89 715.22 659.56 680.23 632883
20010920 657.69 669.97 632.97 637.48 815753
20010921 610.27 656.91 610.11 634.37 672476
20010924 668.57 677.90 653.02 672.30 583810
20010925 680.23 688.63 671.84 687.54 455435
20010926 695.78 696.09 672.30 686.92 392585
20010927 692.30 698.52 676.59 696.19 326355
20010928 701.63 715.01 697.75 707.86 424225
20011001 708.01 708.01 695.41 705.52 211688
20011002 702.41 715.01 701.63 714.86 226877
20011003 711.75 728.24 707.24 726.84 337938
20011004 730.73 749.86 729.64 738.19 435686
20011005 738.97 738.97 721.39 737.88 286990
20011008 731.19 733.53 713.30 724.66 186080
20011009 727.30 730.26 721.08 724.19 158774
20011010 721.86 742.08 720.15 729.17 375000
20011011 737.42 748.77 737.42 748.31 332821
20011012 750.64 750.64 727.30 744.88 256272
20011015 744.88 755.00 734.31 754.37 193568
20011016 760.75 762.15 748.00 755.93 226749
20011017 761.53 763.40 748.31 751.42 271332
20011018 751.42 768.53 749.71 765.89 414827
20011019 765.89 765.89 752.20 758.42 358282
20011022 754.37 769.78 752.20 766.35 240961
20011023 775.53 776.31 757.17 762.62 283969
20011024 764.64 777.71 763.86 774.75 313724
20011025 770.86 785.49 763.86 781.44 272759
20011026 781.44 792.80 777.87 785.64 252569
20011029 778.64 782.22 770.09 771.64 199919
20011030 768.53 768.69 751.42 756.24 286643
20011031 762.31 774.60 759.35 764.49 250268
20011101 770.86 779.58 763.55 777.87 239874
20011102 785.64 807.42 777.87 802.91 364992
20011105 802.91 817.38 802.91 809.91 358346
20011106 809.91 815.05 795.76 813.65 285390
20011107 812.87 836.98 810.07 825.63 345657
20011108 837.45 846.32 830.76 841.18 440931
20011109 839.32 849.27 832.32 847.87 325153
20011112 838.54 849.43 824.54 849.43 277143
20011113 860.32 865.76 853.47 864.21 322472
20011114 868.10 885.99 868.10 880.54 429155
20011115 871.99 901.70 867.94 895.32 918410
20011116 896.10 900.77 876.65 887.39 492373
20011119 899.99 907.30 893.61 902.48 424058
20011120 902.64 902.64 889.88 891.59 269552
20011121 890.66 900.61 885.37 893.92 230200
20011123 893.92 907.77 893.92 902.32 77565
20011126 911.66 920.37 908.39 918.82 310851
20011127 918.66 932.66 911.35 924.10 470801
20011128 917.10 917.73 906.99 907.92 292126
20011129 907.92 910.88 899.21 903.88 257435
20011130 905.44 917.88 900.92 914.77 262282
20011203 906.99 912.44 896.10 901.55 242034
20011204 912.44 914.77 902.48 912.75 300232
20011205 917.10 934.84 916.01 929.71 343671
20011206 930.33 932.51 916.33 920.99 274347
20011207 920.84 931.26 903.88 915.39 249433
20011210 901.55 903.41 878.52 885.83 337565
20011211 885.21 892.99 875.25 878.83 241436
20011212 878.83 888.94 866.08 870.43 236654
20011213 855.65 858.76 832.32 853.32 539881
20011214 855.65 866.54 841.81 857.21 217062
20011217 863.43 868.10 857.21 868.10 225405
20011218 871.21 878.99 866.23 871.05 280556
20011219 869.65 889.88 865.76 889.88 271583
20011220 890.66 897.50 885.99 892.99 299255
20011221 894.55 913.84 888.32 905.44 510255
20011224 902.32 913.21 898.43 903.57 101271
20011226 903.57 918.97 902.95 915.24 179266
20011227 918.66 921.77 910.88 914.30 187301
20011228 915.17 927.62 911.28 924.36 211293
20011231 923.73 930.58 915.48 916.73 209539
20020102 915.17 915.33 866.77 891.05 701323
20020103 889.49 890.11 836.57 855.72 1095273
20020104 856.03 865.37 844.36 849.02 600052
20020107 859.14 869.73 843.42 846.38 529781
20020108 848.25 858.83 844.36 850.58 326429
20020109 850.58 862.25 842.80 843.58 335630
20020110 845.13 859.14 843.73 854.78 275004
20020111 854.78 855.25 782.10 782.10 672275
20020114 816.34 832.68 810.27 815.56 839486
20020115 761.09 770.58 721.87 746.30 2225594
20020116 746.30 750.19 724.51 727.00 816029
20020117 733.07 743.66 684.82 701.48 1419678
20020118 695.72 723.89 646.22 722.96 2593021
20020122 801.55 817.90 735.87 740.08 2012058
20020123 741.63 754.86 676.11 701.94 1932555
20020124 704.12 704.12 653.69 690.58 1688687
20020125 689.49 715.17 685.60 700.39 1169308
20020128 684.82 698.83 652.92 653.69 1255301
20020129 633.46 633.62 498.05 523.73 5502893
20020130 460.70 557.04 427.70 542.41 6041361
20020131 563.42 583.66 533.85 547.08 2095770
20020201 550.97 577.59 535.41 554.55 1114336
20020204 495.72 524.51 443.58 465.37 2450136
20020205 420.23 443.58 342.41 359.53 2242447
20020206 398.44 438.29 381.32 403.42 3765035
20020207 424.12 465.37 412.45 436.57 2094517
20020208 466.92 482.49 446.85 465.06 1590699
20020211 474.71 496.50 465.06 494.94 1040217
20020212 484.82 489.03 469.26 474.71 930689
20020213 479.38 486.38 437.35 449.80 1377710
20020214 436.11 444.36 402.64 416.34 1535554
20020215 404.67 435.64 400.00 434.24 1076415
20020219 428.01 441.24 421.79 437.35 643119
20020220 444.51 457.28 426.46 447.47 640523
20020221 447.78 455.56 435.80 435.80 440865
20020222 434.24 443.58 404.67 428.01 639771
20020225 445.13 460.08 437.35 459.14 524648
20020226 465.37 470.82 447.31 465.37 746015
20020227 468.79 472.37 454.47 467.70 688409
20020228 467.70 472.68 451.83 452.92 531291
20020301 455.25 471.59 455.25 471.59 475040
20020304 473.15 526.38 473.15 515.80 988502
20020305 501.79 514.40 489.96 501.48 786429
20020306 509.88 534.78 509.10 529.34 787868
20020307 543.03 543.19 522.96 525.13 565299
20020308 536.96 547.08 533.23 543.03 526093
20020311 544.75 557.66 539.30 554.40 387422
20020312 544.75 552.37 538.83 544.75 395608
20020313 544.75 547.08 529.18 539.14 278762
20020314 543.19 543.97 527.00 532.92 341618
20020315 532.92 533.23 508.17 520.00 486663
20020318 521.40 534.32 513.93 525.29 454981
20020319 521.40 538.99 518.29 536.96 494052
20020320 536.96 546.30 529.18 533.70 438944
20020321 529.96 531.36 505.84 519.06 451557
20020322 519.84 533.23 516.11 525.29 324348
20020325 521.40 527.63 503.03 503.34 338888
20020326 505.84 512.53 482.49 498.05 504692
20020327 499.23 510.14 496.28 508.58 343082
20020328 510.14 515.59 502.35 503.44 250656
20020401 498.46 498.92 489.11 493.94 264407
20020402 478.98 513.25 478.67 495.34 480704
20020403 496.12 501.26 479.61 485.22 293957
20020404 488.33 502.35 485.22 502.35 323001
20020405 503.91 507.80 492.23 495.34 244557
20020408 493.78 497.68 487.55 493.32 262045
20020409 496.90 496.90 481.32 486.77 239068
20020410 482.88 489.42 480.54 487.40 333529
20020411 475.25 484.44 448.61 452.50 693367
20020412 463.41 480.54 459.36 476.65 421243
20020415 477.43 482.10 459.67 466.52 305930
20020416 468.08 471.98 461.07 469.79 404712
20020417 473.84 479.76 465.74 478.98 310566
20020418 481.32 487.55 468.86 485.22 275892
20020419 489.89 489.89 461.85 465.59 532358
20020422 459.51 461.07 435.84 436.93 625554
20020423 440.82 444.56 403.44 415.74 845202
20020424 398.76 419.79 388.48 403.44 1008805
20020425 351.26 353.28 319.17 323.22 3576178
20020426 323.06 339.57 284.74 309.98 3108429
20020429 305.30 308.89 257.02 264.80 3221264
20020430 264.80 296.74 237.55 287.39 2925053
20020501 293.00 315.12 282.09 312.16 1642301
20020502 311.85 331.01 308.42 329.45 1193626
20020503 331.78 348.92 323.37 337.24 974889
20020506 333.50 334.90 292.22 301.41 1010988
20020507 303.75 307.48 284.43 297.52 719245
20020508 323.22 323.22 302.81 309.20 742222
20020509 307.02 309.20 291.29 293.15 462131
20020510 293.15 299.70 277.42 286.61 506056
20020513 287.39 290.97 275.71 285.05 418778
20020514 291.29 302.97 286.92 297.52 534425
20020515 294.40 310.76 290.35 302.50 774225
20020516 302.97 327.89 302.97 320.26 795044
20020517 329.45 345.49 327.27 338.79 803281
20020520 351.26 365.74 348.45 362.94 723637
20020521 374.62 380.23 334.90 348.14 860520
20020522 343.47 361.85 340.97 360.13 470490
20020523 361.38 381.32 355.15 379.61 580173
20020524 373.84 403.44 366.05 369.17 1149765
20020528 366.83 366.99 343.62 345.80 506184
20020529 344.25 345.02 329.14 329.14 420043
20020530 325.24 350.32 322.44 334.90 613979
20020531 339.57 345.65 338.02 341.91 370828
20020603 292.84 292.84 243.00 250.01 4108093
20020604 257.80 261.69 243.00 261.22 2105922
20020605 264.80 276.49 263.40 269.48 1170739
20020606 260.13 269.48 224.31 227.42 2168688
20020607 157.17 195.49 147.20 157.33 6452973
20020610 166.67 183.03 160.44 177.57 2464983
20020611 168.23 175.24 163.56 172.12 1893669
20020612 169.79 171.34 128.51 158.10 4158886
20020613 201.10 218.07 193.93 214.96 2751313
20020614 199.07 229.76 194.71 208.73 1740069
20020617 215.58 224.31 211.22 219.48 849478
20020618 218.23 235.21 218.23 230.54 1043132
20020619 224.31 243.78 222.90 241.44 977823
20020620 244.55 254.68 232.09 239.10 1332416
20020621 235.99 243.00 210.44 213.40 1251937
20020624 211.06 232.87 210.29 222.75 1139667
20020625 232.09 232.09 203.74 211.06 734781
20020626 183.65 201.56 174.15 186.45 1767558
20020627 195.13 199.81 181.08 192.48 948883
20020628 188.89 225.57 185.92 210.90 1485466
20020701 225.57 232.60 210.59 214.64 1239061
20020702 206.21 218.55 189.67 197.47 1443020
20020703 197.16 209.96 179.52 197.63 1233859
20020705 202.62 211.21 202.31 209.34 364224
20020708 209.96 220.26 204.50 207.62 666906
20020709 206.84 216.20 205.28 216.20 599598
20020710 218.55 219.33 200.13 202.94 930441
20020711 203.72 227.91 198.25 227.91 753559
20020712 222.45 226.35 212.61 214.33 672940
20020715 209.18 228.69 209.02 226.04 982515
20020716 199.81 210.59 194.66 199.97 1118315
20020717 206.06 208.24 152.20 187.01 2216816
20020718 187.01 194.35 178.27 186.08 759626
20020719 183.89 200.59 177.33 194.97 1197089
20020722 192.01 199.66 183.42 184.98 659552
20020723 181.86 191.38 165.47 166.25 999657
20020724 155.32 180.77 145.18 156.10 1190555
20020725 155.32 155.32 108.96 128.79 4625100
20020726 171.71 189.67 163.91 187.79 2510657
20020729 197.47 207.62 193.10 197.00 863556
20020730 195.44 216.36 188.89 214.64 853646
20020731 214.64 214.64 198.25 199.81 670455
20020801 198.25 206.84 193.57 199.97 664990
20020802 199.97 208.40 192.95 208.40 657515
20020805 213.08 214.96 195.44 196.54 585454
20020806 200.59 206.21 198.72 199.19 600604
20020807 200.59 202.62 182.95 190.60 696136
20020808 190.45 196.54 184.52 188.89 577760
20020809 184.98 190.92 181.86 190.92 330721
20020812 187.33 200.44 186.54 198.10 337678
20020813 195.29 201.53 192.16 193.88 450576
20020814 193.88 201.53 187.79 201.37 374486
20020815 201.37 209.96 194.97 206.99 656381
20020816 205.12 213.08 201.37 207.62 407682
20020819 212.30 234.78 208.24 226.35 965315
20020820 226.35 241.96 224.79 239.62 720632
20020821 246.18 261.48 243.84 261.01 1041148
20020822 261.01 277.09 257.88 261.01 942010
20020823 254.45 263.50 247.58 254.61 637720
20020826 259.13 263.66 254.29 257.42 589586
20020827 264.60 270.69 256.95 265.07 609188
20020828 258.35 261.94 234.16 248.36 714547
20020829 241.96 247.43 239.00 244.30 486136
20020830 244.30 256.48 239.62 244.93 370489
20020903 236.50 244.30 230.25 243.37 544366
20020904 243.84 249.61 235.56 241.65 427137
20020905 235.72 242.12 234.16 238.06 327486
20020906 242.12 245.08 232.60 236.50 430577
20020909 234.16 242.27 232.75 241.96 369265
20020910 242.74 250.70 234.16 248.21 358696
20020911 254.45 278.49 254.45 277.87 923458
20020912 287.23 288.79 276.62 288.01 967980
20020913 272.40 272.40 263.19 263.50 651986
20020916 259.13 263.04 249.46 258.20 523233
20020917 258.35 263.66 245.40 263.66 676226
20020918 257.57 260.23 248.21 248.52 513502
20020919 241.96 262.57 236.03 238.68 517282
20020920 241.96 241.96 228.22 233.53 581149
20020923 218.55 226.35 215.42 218.55 589035
20020924 212.30 219.80 207.31 212.15 595761
20020925 229.16 236.03 214.80 234.16 914355
20020926 236.50 241.96 226.51 237.75 649174
20020927 234.55 235.49 225.33 225.64 321372
20020930 211.10 228.30 202.19 220.48 811339
20021001 220.48 225.95 212.82 221.58 409420
20021002 222.05 224.70 208.28 210.32 465109
20021003 210.47 219.54 208.28 210.47 411684
20021004 211.88 215.01 199.06 204.06 379434
20021007 201.72 206.10 188.27 189.83 501503
20021008 191.55 205.16 186.08 202.66 601030
20021009 200.15 200.15 191.55 192.34 440053
20021010 192.34 202.66 187.17 201.72 392863
20021011 211.10 217.98 209.54 213.29 419697
20021014 204.84 210.00 199.84 202.03 368447
20021015 207.97 214.23 189.21 198.90 1231611
20021016 198.90 207.97 195.15 201.25 451538
20021017 204.06 207.19 187.64 193.12 576428
20021018 189.21 196.71 187.80 195.46 456334
20021021 194.21 207.19 193.12 204.38 513622
20021022 200.15 214.23 198.75 210.00 416045
20021023 208.91 218.92 207.97 217.98 390804
20021024 226.74 248.63 226.27 242.22 1082695
20021025 235.34 241.75 230.80 240.81 521315
20021028 247.06 247.06 224.39 230.33 515694
20021029 225.95 231.43 223.61 228.30 382919
20021030 224.39 233.93 224.23 227.52 340065
20021031 227.52 232.21 224.55 226.11 216231
20021101 223.77 228.61 222.05 227.21 296592
20021104 232.99 241.59 232.83 238.00 471836
20021105 232.99 241.44 232.99 238.78 258298
20021106 240.03 253.32 239.40 248.78 522396
20021107 247.85 251.76 240.50 242.37 365230
20021108 243.16 246.13 233.15 242.06 266081
20021111 239.25 240.65 229.86 231.43 249345
20021112 234.55 236.90 229.08 234.55 311019
20021113 232.68 245.50 230.80 234.87 377362
20021114 238.46 242.22 237.53 240.81 228836
20021115 232.99 241.59 232.21 240.03 328509
20021118 242.37 251.91 240.03 250.82 376639
20021119 249.41 262.70 248.47 258.79 468031
20021120 257.23 263.80 252.54 256.45 408608
20021121 247.22 278.65 245.34 274.90 1101574
20021122 267.24 272.40 261.14 264.27 606753
20021125 265.83 265.83 252.54 261.14 555836
20021126 269.74 275.21 264.27 267.08 574708
20021127 270.52 281.62 268.96 275.99 525433
20021129 281.15 291.63 275.99 277.56 245328
20021202 289.28 292.41 275.05 277.09 517497
20021203 277.09 280.68 269.58 270.68 299981
20021204 264.27 277.56 262.39 266.61 413404
20021205 266.77 266.77 258.64 264.27 361086
20021206 258.48 263.95 258.01 261.14 241044
20021209 258.01 261.14 253.32 253.94 300173
20021210 254.10 268.64 254.10 268.33 288821
20021211 268.33 268.33 262.23 265.83 277681
20021212 266.61 270.68 263.95 268.02 248098
20021213 261.45 264.27 252.69 254.57 357767
20021216 257.23 268.33 257.07 267.86 366631
20021217 265.83 271.61 260.98 263.48 253706
20021218 259.57 267.39 259.57 265.52 317152
20021219 261.14 267.08 259.42 261.45 273384
20021220 258.01 263.48 249.41 250.50 689231
20021223 250.19 256.45 246.44 253.79 421187
20021224 248.63 252.38 248.63 250.04 144497
20021226 250.04 252.54 245.50 246.75 228593
20021227 241.59 246.28 235.34 237.21 392812
20021230 237.30 243.73 235.74 240.44 446096
20021231 261.74 273.17 259.23 267.54 1302331
20030102 270.98 272.55 263.93 270.20 577195
20030103 270.20 273.96 267.54 271.61 356736
20030106 266.28 270.98 258.14 258.92 866814
20030107 254.53 275.68 253.28 270.36 3461861
20030108 275.84 275.99 263.93 264.72 2285746
20030109 268.16 274.11 264.87 270.36 1428355
20030110 270.36 274.11 266.28 270.04 969491
20030113 271.76 274.11 266.60 271.61 506043
20030114 271.61 278.03 270.36 277.87 753079
20030115 278.81 283.51 274.11 280.38 1245818
20030116 281.16 287.27 280.69 285.08 1182340
20030117 283.51 283.51 277.40 279.91 651852
20030121 277.25 278.03 265.19 268.01 873147
20030122 261.58 264.72 249.68 258.45 1076541
20030123 259.23 262.99 251.72 260.33 789961
20030124 258.45 259.08 251.25 253.60 557046
20030127 250.62 255.32 244.82 247.49 445221
20030128 249.68 253.60 247.49 253.44 358747
20030129 253.60 255.47 248.43 253.75 362488
20030130 255.32 256.26 247.49 247.80 355734
20030131 246.70 252.81 246.70 250.78 377102
20030203 253.44 254.22 249.21 251.40 254506
20030204 247.49 248.11 243.41 245.76 384731
20030205 247.49 250.46 243.10 244.35 359507
20030206 244.82 246.39 239.65 242.16 308184
20030207 243.10 244.82 236.99 239.97 277712
20030210 240.44 242.00 235.58 239.50 283452
20030211 237.30 241.22 235.58 236.52 280215
20030212 235.74 237.62 226.18 229.00 429554
20030213 229.00 230.26 221.33 226.65 611931
20030214 227.12 238.40 226.81 238.40 342876
20030218 242.00 244.51 239.65 243.57 237128
20030219 243.41 244.35 237.62 239.03 226492
20030220 238.09 239.65 231.51 234.49 320295
20030221 234.96 235.58 231.04 231.98 361447
20030224 225.56 229.47 217.57 218.67 861100
20030225 219.29 224.15 215.22 223.52 368987
20030226 225.56 236.05 224.30 231.04 676035
20030227 233.39 237.77 231.04 235.74 396146
20030228 235.74 240.75 229.94 231.82 390687
20030303 235.74 237.62 231.20 232.29 302036
20030304 229.79 235.58 229.47 229.94 245357
20030305 229.47 231.67 223.52 227.12 282258
20030306 222.89 229.47 221.33 222.11 265346
20030307 221.17 228.22 218.82 226.65 301857
20030310 225.40 226.03 219.29 219.76 285533
20030311 219.92 222.27 214.59 214.59 397588
20030312 214.59 220.07 210.21 219.76 429254
20030313 208.33 214.59 189.69 192.51 2879501
20030314 194.54 195.01 175.43 180.13 1515754
20030317 179.35 198.15 178.41 195.17 990527
20030318 197.36 201.28 192.82 198.15 559109
20030319 200.03 208.01 197.36 206.29 673737
20030320 205.19 210.68 200.81 209.89 530277
20030321 209.74 215.38 202.22 208.01 617843
20030324 199.71 202.69 197.83 198.93 344651
20030325 198.93 204.10 196.42 203.31 482026
20030326 203.31 205.82 200.18 203.94 368189
20030327 201.28 205.66 200.81 204.88 205507
20030328 204.82 207.48 204.03 205.13 269779
20030331 203.25 203.72 200.26 201.83 350105
20030401 203.25 208.58 202.15 207.17 396637
20030402 210.31 215.80 210.15 211.25 450993
20030403 212.66 214.23 211.09 211.09 458454
20030404 212.66 213.45 204.66 207.01 416950
20030407 213.45 215.17 210.47 213.60 442442
20030408 214.23 218.00 210.00 216.43 338917
20030409 215.80 220.04 211.88 211.88 241967
20030410 212.51 215.17 210.47 213.29 333985
20030411 208.74 214.55 204.03 207.17 239348
20030414 205.60 206.23 201.52 204.97 417580
20030415 203.25 212.98 202.46 212.51 353106
20030416 211.09 211.56 205.44 205.91 303153
20030417 204.03 211.88 203.72 210.15 369666
20030421 209.52 220.04 208.11 219.73 382072
20030422 218.94 227.10 217.37 225.38 518474
20030423 224.12 231.18 222.86 230.71 522144
20030424 230.56 233.85 228.04 231.50 386908
20030425 233.07 235.11 226.47 229.30 288301
20030428 230.71 237.30 229.77 236.05 407335
20030429 237.46 242.33 236.36 241.23 374719
20030430 232.28 248.76 226.00 244.84 2278794
20030501 245.62 256.61 243.42 252.37 1036726
20030502 253.47 266.03 253.00 263.36 700319
20030505 257.08 262.10 251.27 253.16 560864
20030506 253.16 260.06 251.12 258.96 477167
20030507 257.39 259.43 249.70 251.12 389762
20030508 248.76 251.12 243.27 246.88 461901
20030509 247.19 255.04 247.03 252.53 260693
20030512 250.64 253.94 249.07 252.53 260362
20030513 251.90 261.79 251.12 260.38 463271
20030514 263.20 264.46 258.02 261.63 262566
20030515 263.20 268.07 261.00 266.81 433254
20030516 264.46 269.64 263.67 265.08 287212
20030519 262.89 263.98 255.20 256.45 314259
20030520 257.39 258.81 248.92 252.68 272213
20030521 250.33 260.85 250.33 259.90 412757
20030522 258.96 270.11 258.33 268.69 431432
20030523 269.32 273.09 269.16 271.05 288658
20030527 269.95 282.50 269.16 279.84 633016
20030528 280.94 286.27 280.31 286.11 620853
20030529 285.96 287.06 273.09 274.81 553454
20030530 277.01 285.33 277.01 277.80 508019
20030602 280.94 284.86 278.27 279.21 422015
20030603 280.15 288.47 279.68 280.62 638515
20030604 280.62 286.59 280.15 282.82 452439
20030605 282.82 284.86 280.62 282.19 318024
20030606 287.21 287.68 280.62 281.56 453045
20030609 280.94 284.54 280.15 282.35 313692
20030610 282.50 284.70 282.03 284.70 278126
20030611 285.17 305.89 284.86 300.08 1177576
20030612 304.48 306.05 293.96 300.08 526235
20030613 301.34 304.95 298.04 302.91 442729
20030616 303.69 307.62 300.87 307.15 422576
20030617 313.58 313.58 303.06 312.64 549083
20030618 312.80 317.03 308.09 309.34 482073
20030619 310.91 311.70 305.42 306.83 231225
20030620 309.19 310.76 302.91 303.38 455944
20030623 302.12 308.24 296.16 297.10 426947
20030624 295.85 302.12 294.28 294.43 323969
20030625 294.43 299.77 294.28 295.69 316718
20030626 295.85 301.81 294.75 301.81 270384
20030627 304.10 305.67 299.54 301.74 256875
20030630 301.74 304.10 295.14 298.29 241884
20030701 295.46 296.56 287.60 296.24 433257
20030702 296.71 299.39 291.53 298.44 251333
20030703 297.81 297.97 293.41 295.61 108648
20030707 298.60 301.74 297.50 299.70 279966
20030708 297.34 311.17 297.03 310.86 462826
20030709 311.49 314.00 303.16 303.32 326263
20030710 296.24 303.94 294.99 295.14 344385
20030711 295.14 300.80 294.04 296.56 216387
20030714 300.96 310.23 300.17 306.46 330819
20030715 311.17 311.96 304.89 307.24 340243
20030716 311.17 311.96 302.53 302.84 312487
20030717 301.90 305.67 294.67 295.61 436394
20030718 296.24 301.12 295.93 300.64 228979
20030721 301.74 303.79 297.03 297.03 225092
20030722 297.03 302.37 297.03 299.07 242151
20030723 300.17 300.33 295.14 297.03 218175
20030724 300.17 303.16 295.77 295.77 228572
20030725 295.77 311.17 295.77 309.60 361451
20030728 312.75 315.10 310.39 310.39 446073
20030729 311.80 312.59 297.03 298.60 701032
20030730 298.76 300.02 285.24 293.89 604308
20030731 297.81 298.29 292.31 292.31 329184
20030801 292.31 295.46 288.70 290.74 283498
20030804 290.74 291.21 286.34 289.17 267768
20030805 290.74 290.74 281.00 282.10 258396
20030806 281.78 285.87 278.96 280.53 312131
20030807 280.37 286.81 279.11 285.09 225397
20030808 286.03 289.96 281.31 288.54 199824
20030811 290.27 298.13 288.70 297.66 259255
20030812 297.66 303.94 294.20 303.79 214618
20030813 304.10 309.60 300.96 309.60 296236
20030814 309.60 311.96 306.46 309.60 229406
20030815 310.23 310.23 304.89 307.56 110589
20030818 309.13 313.69 308.82 312.74 368196
20030819 314.32 323.59 314.32 322.17 562617
20030820 321.86 323.43 319.19 321.39 233860
20030821 323.75 326.73 319.03 320.60 512222
20030822 325.95 326.73 316.99 317.62 336196
20030825 314.32 317.62 310.39 312.59 320696
20030826 311.64 316.83 307.87 315.10 247757
20030827 313.53 322.49 313.53 321.70 241731
20030828 321.70 323.43 318.09 321.55 252624
20030829 321.39 325.95 319.97 323.43 226561
20030902 325.00 327.99 321.39 326.73 338716
20030903 329.25 332.55 327.20 328.46 463354
20030904 329.09 329.40 325.79 328.46 238874
20030905 325.00 329.09 325.00 327.20 181289
20030908 327.20 332.70 325.00 326.10 260559
20030909 323.75 325.63 317.15 317.46 321090
20030910 317.46 320.92 312.43 317.46 296351
20030911 319.82 320.92 313.22 315.89 313913
20030912 315.89 316.67 311.49 315.89 219664
20030915 315.10 317.30 313.53 314.47 108375
20030916 317.46 324.85 317.30 323.75 255449
20030917 323.75 327.52 322.17 324.37 202789
20030918 322.96 330.82 322.80 330.03 308186
20030919 337.89 345.28 333.96 344.18 784553
20030922 339.46 343.39 336.32 342.92 363334
20030923 342.61 345.12 340.25 343.39 297541
20030924 344.96 345.75 330.82 332.39 353478
20030925 331.29 334.28 326.73 330.50 281678
20030926 332.08 332.23 325.63 327.20 281105
20030929 327.77 333.28 325.09 330.44 239829
20030930 327.30 328.08 319.43 321.47 349061
20031001 321.47 327.77 321.47 326.19 251440
20031002 326.19 331.07 326.19 329.18 235203
20031003 329.18 338.31 329.18 333.90 220116
20031006 333.90 337.05 332.96 334.69 175465
20031007 335.01 338.31 332.02 336.11 256937
20031008 336.11 340.67 334.53 335.95 232432
20031009 341.46 346.18 336.74 341.93 346506
20031010 341.93 346.96 328.87 346.18 269813
20031013 346.81 347.59 340.04 342.24 190946
20031014 342.24 345.39 338.63 345.39 244678
20031015 346.34 347.44 341.46 344.60 680486
20031016 344.60 352.63 343.35 351.69 378453
20031017 353.26 354.36 349.33 350.27 359045
20031020 350.43 351.37 346.18 349.17 349340
20031021 349.17 352.16 346.18 346.49 331699
20031022 332.02 347.44 332.02 337.52 424108
20031023 337.68 337.84 332.02 334.38 371742
20031024 327.30 336.74 327.30 335.64 208778
20031027 335.64 337.68 330.91 330.91 206096
20031028 330.91 333.43 327.14 329.18 346595
20031029 329.18 329.18 322.89 325.72 354583
20031030 327.30 337.37 326.82 336.26 418084
20031031 336.26 337.84 328.55 328.55 351260
20031103 322.58 332.02 322.58 330.76 298118
20031104 339.10 355.15 335.16 354.05 1238357
20031105 351.53 356.41 348.22 349.33 431645
20031106 349.33 350.58 342.24 347.44 352105
20031107 348.54 355.93 348.54 350.90 256333
20031110 350.90 351.53 339.88 340.51 283629
20031111 328.55 343.82 328.55 340.67 151302
20031112 340.67 350.11 339.25 349.17 240890
20031113 349.17 351.69 345.71 346.65 198400
20031114 346.65 350.11 342.09 343.82 194600
20031117 341.46 341.61 337.52 340.67 225575
20031118 342.24 344.60 338.63 338.94 224437
20031119 338.63 345.08 338.47 343.50 221317
20031120 339.88 345.71 339.10 339.73 152631
20031121 342.24 342.24 337.05 339.41 98345
20031124 342.24 346.81 341.14 344.13 174302
20031125 346.18 359.08 340.04 357.04 468060
20031126 358.77 360.03 352.47 358.77 311502
20031128 358.61 361.76 356.88 361.13 78479
20031201 361.91 370.57 361.44 370.41 359687
20031202 368.99 380.32 367.42 370.57 336287
20031203 372.93 377.96 372.14 372.14 445938
20031204 372.61 378.44 371.98 376.08 293784
20031205 375.29 379.85 372.77 375.29 337787
20031208 373.71 376.70 369.47 371.20 244869
20031209 384.57 384.73 375.60 377.49 417855
20031210 377.49 386.30 375.29 382.68 530461
20031211 391.02 393.07 387.09 392.28 461190
20031212 393.07 401.09 391.34 400.78 515336
20031215 407.55 408.96 393.23 395.59 569132
20031216 392.60 400.31 392.13 398.10 354545
20031217 398.89 399.05 390.55 394.49 291147
20031218 394.96 399.21 393.23 397.32 315773
20031219 398.89 399.05 393.70 395.59 315309
20031222 394.17 408.02 394.17 407.55 379337
20031223 408.33 418.56 407.55 417.62 396387
20031224 416.04 417.77 410.69 415.41 97989
20031226 414.63 416.99 411.32 412.27 53624
20031229 420.13 423.91 417.46 422.49 271548
20031230 425.26 428.10 422.11 422.59 227173
20031231 406.84 423.53 406.84 417.39 199346
20040102 422.90 431.25 422.90 425.26 223738
20040105 430.78 438.49 429.67 438.49 359289
20040106 434.24 443.38 433.14 441.01 436201
20040107 441.80 442.59 434.87 437.86 424836
20040108 437.86 437.86 433.45 436.13 362724
20040109 443.38 445.74 429.52 431.09 398945
20040112 432.35 433.14 429.04 430.78 205053
20040113 432.35 440.07 426.84 430.15 411758
20040114 433.14 437.23 430.46 430.78 308631
20040115 430.93 436.13 429.83 434.71 262042
20040116 439.44 450.15 439.12 445.74 528490
20040120 449.68 450.31 439.60 442.59 333208
20040121 441.80 447.95 436.76 446.53 267293
20040122 448.10 448.10 435.66 438.97 264747
20040123 437.86 441.64 430.62 431.41 202768
20040126 429.20 437.55 429.20 436.45 208615
20040127 435.50 437.08 429.99 430.15 223421
20040128 430.15 437.86 422.27 424.48 294536
20040129 422.27 423.69 411.09 417.07 383644
20040130 417.07 423.37 411.88 421.33 270550
20040202 423.69 430.93 416.44 426.84 440963
20040203 441.96 443.38 432.19 437.86 634741
20040204 437.55 437.71 430.93 431.56 258042
20040205 433.93 439.12 431.25 437.39 210266
20040206 435.50 443.22 435.50 440.86 268975
20040209 441.01 442.27 434.40 435.82 161956
20040210 435.82 444.80 433.77 443.38 371232
20040211 443.38 456.77 443.06 453.77 325799
20040212 455.19 460.86 453.46 453.62 246792
20040213 456.77 461.18 453.30 455.51 270537
20040217 455.98 463.07 454.56 460.70 253471
20040218 463.07 463.22 452.04 453.62 438309
20040219 455.19 455.19 443.53 444.16 254836
20040220 444.32 447.16 437.08 440.86 194978
20040223 441.01 443.85 435.03 436.76 217593
20040224 435.82 444.32 431.25 440.86 290092
20040225 440.86 444.95 437.23 443.22 162204
20040226 440.23 448.58 440.23 447.32 155779
20040227 447.95 453.62 445.90 449.99 241992
20040301 453.62 459.92 450.15 458.50 217415
20040302 459.92 465.43 456.77 463.22 319989
20040303 460.70 467.79 459.13 466.22 238449
20040304 467.79 476.45 466.37 473.46 387695
20040305 472.52 476.61 454.25 471.89 403980
20040308 470.15 471.89 457.24 458.03 221808
20040309 459.13 472.52 454.88 456.45 441947
20040310 449.84 459.92 441.96 445.27 340871
20040311 441.01 450.15 436.13 438.34 314840
20040312 437.86 450.47 437.55 448.89 241059
20040315 441.01 444.48 430.62 436.92 315799
20040316 436.92 443.38 435.03 439.28 225542
20040317 440.70 449.84 440.38 448.58 304853
20040318 448.10 451.25 441.64 449.05 132084
20040319 453.62 453.62 440.23 440.23 198425
20040322 434.71 435.50 419.75 427.63 448563
20040323 430.78 431.72 421.64 428.57 341341
20040324 426.84 431.25 420.85 422.90 297660
20040325 428.41 441.33 423.85 439.12 281648
20040326 436.29 443.85 431.72 431.88 225256
20040329 434.71 443.53 433.93 441.64 234925
20040330 441.74 451.51 440.00 450.09 248080
20040331 452.46 455.61 445.52 451.67 422694
20040401 453.40 458.13 450.09 453.56 186146
20040402 461.92 465.07 456.56 460.66 187725
20040405 460.66 466.80 459.24 465.54 227091
20040406 460.02 461.92 457.19 460.02 145569
20040407 457.50 460.50 449.93 451.04 251233
20040408 454.82 458.45 448.67 452.30 184091
20040412 452.46 458.92 452.14 458.92 173827
20040413 459.71 461.60 446.94 448.36 306742
20040414 444.42 453.40 443.79 448.52 192191
20040415 448.67 454.03 442.05 446.94 204560
20040416 449.93 455.30 444.57 451.83 167243
20040419 448.04 454.82 446.31 453.72 89635
20040420 453.88 458.29 442.68 444.10 166082
20040421 443.31 453.25 441.42 451.83 167516
20040422 447.73 465.07 445.52 463.49 287795
20040423 463.49 470.59 459.71 466.17 232235
20040426 468.22 470.43 455.14 456.71 258610
20040427 456.87 464.91 455.45 458.45 163304
20040428 455.77 458.76 444.42 445.05 270440
20040429 447.10 453.25 436.69 438.58 239390
20040430 443.00 444.57 432.12 432.75 233358
20040503 435.90 445.99 433.70 441.11 231379
20040504 457.19 460.50 453.88 458.29 641152
20040505 455.61 465.38 452.77 460.34 301933
20040506 456.08 458.92 453.72 454.03 195483
20040507 453.40 458.76 443.00 444.26 194119
20040510 441.74 445.36 430.23 434.33 446392
20040511 435.90 440.48 429.60 431.81 482871
20040512 431.96 438.11 424.08 438.11 428872
20040513 434.96 440.00 428.81 437.48 314842
20040514 437.48 447.41 432.75 446.47 230332
20040517 434.33 445.68 434.33 441.58 281642
20040518 441.58 449.78 440.63 448.67 181166
20040519 454.03 463.65 450.57 453.25 352640
20040520 451.20 461.13 450.57 457.19 283354
20040521 457.66 465.07 457.66 463.65 252165
20040524 464.75 467.12 460.18 464.75 256478
20040525 464.75 472.95 459.55 472.32 308835
20040526 469.48 479.26 469.33 472.16 426240
20040527 479.26 488.40 475.32 487.93 993082
20040528 486.67 490.14 482.88 485.41 280608
20040601 481.94 486.83 480.20 485.25 361051
20040602 486.83 490.14 483.20 488.87 283291
20040603 485.56 494.08 485.09 485.88 238001
20040604 491.87 492.50 488.40 490.29 226697
20040607 494.23 503.54 492.82 503.54 293916
20040608 501.33 504.96 501.01 503.69 263126
20040609 502.91 504.01 494.23 494.23 194785
20040610 495.02 503.38 495.02 499.44 197640
20040614 495.02 497.86 491.55 494.39 147592
20040615 495.65 501.49 495.34 500.38 240297
20040616 506.06 506.06 497.23 498.18 253605
20040617 497.39 499.75 494.55 495.65 221198
20040618 492.66 509.68 492.66 503.06 361851
20040621 502.27 512.68 502.27 504.96 302771
20040622 508.74 514.57 506.22 512.68 254614
20040623 512.68 523.72 512.68 521.67 371537
20040624 521.67 524.19 516.62 517.57 336066
20040625 520.56 522.93 510.00 511.58 269863
20040628 517.88 518.67 508.74 509.68 270116
20040629 509.30 523.35 509.30 520.82 319527
20040630 518.77 524.77 517.03 522.87 260672
20040701 521.29 523.66 513.41 515.93 210437
20040702 512.14 515.14 508.83 511.67 170710
20040706 509.15 511.67 503.31 507.09 258340
20040707 504.89 508.83 499.99 503.62 203566
20040708 504.10 505.67 500.63 501.41 161513
20040709 502.52 513.56 501.57 511.20 232804
20040712 511.20 514.51 507.41 511.20 232138
20040713 511.20 514.98 510.41 512.14 168973
20040714 507.57 512.46 500.15 502.05 327856
20040715 504.10 506.31 497.79 498.26 231732
20040716 502.20 504.57 496.52 499.36 220882
20040719 499.68 502.99 494.63 498.26 196246
20040720 498.42 505.20 496.21 504.41 209112
20040721 506.94 510.57 494.63 494.79 272721
20040722 492.26 496.37 484.37 487.37 370422
20040723 485.01 486.58 479.01 482.80 240530
20040726 483.90 490.05 478.06 481.06 147721
20040727 479.64 493.84 478.69 491.95 238463
20040728 491.95 493.05 481.38 489.27 261426
20040729 492.89 494.47 485.16 488.16 299664
20040730 488.63 492.11 487.21 489.11 278431
20040802 488.32 497.79 485.16 492.89 258416
20040803 503.94 506.46 494.00 495.58 486732
20040804 494.00 498.57 490.84 496.05 282450
20040805 494.47 501.73 486.43 489.11 229920
20040806 482.95 487.21 475.07 476.80 278469
20040809 477.59 482.64 476.49 477.43 300234
20040810 481.38 493.05 481.22 491.32 235820
20040811 489.11 489.90 482.32 486.74 200086
20040812 483.74 484.85 469.07 475.22 393886
20040813 475.07 477.91 470.49 473.01 408393
20040816 473.01 488.16 473.01 486.90 239661
20040817 489.11 490.53 478.22 481.38 200492
20040818 478.06 492.11 475.85 489.27 320421
20040819 490.05 492.26 485.16 487.21 251380
20040820 485.95 495.89 485.64 493.68 185623
20040823 492.26 497.79 492.26 493.68 212984
20040824 494.79 499.21 491.47 493.37 239737
20040825 492.89 504.10 491.32 502.20 209365
20040826 501.73 508.20 501.41 504.25 212249
20040827 504.25 505.04 498.73 502.36 163161
20040830 500.47 502.36 495.10 495.42 132085
20040831 495.73 497.31 491.32 494.16 200175
20040901 495.10 499.36 490.84 496.21 255456
20040902 495.58 503.62 494.16 501.73 234572
20040903 501.73 502.52 495.89 497.94 146473
20040907 500.15 501.73 487.69 490.69 439019
20040908 488.32 494.31 487.06 487.06 464726
20040909 487.06 490.69 481.22 484.85 400705
20040910 483.59 485.32 481.06 481.22 315281
20040913 481.22 490.37 479.64 484.22 335949
20040914 481.53 491.47 481.53 491.47 338066
20040915 489.11 489.74 482.80 483.43 316428
20040916 482.80 487.85 482.17 484.53 171280
20040917 485.01 486.27 481.38 484.37 222434
20040920 489.11 492.26 481.38 491.95 221655
20040921 492.26 493.05 485.95 490.69 250297
20040922 490.84 490.84 476.01 478.69 351978
20040923 478.85 480.43 472.23 475.38 224716
20040924 475.70 479.96 473.80 476.64 171958
20040927 472.86 474.75 466.39 467.97 254055
20040928 469.39 473.49 465.44 471.75 256159
20040929 472.16 481.95 470.42 479.90 367201
20040930 481.48 486.22 476.11 484.16 378372
20041001 486.37 498.69 485.90 496.95 318080
20041004 501.37 502.80 495.85 498.06 223591
20041005 494.27 497.43 490.01 492.06 268856
20041006 491.58 494.74 487.95 493.48 220881
20041007 481.64 491.90 473.27 486.69 199299
20041008 486.69 491.74 480.85 483.85 129767
20041011 482.11 489.22 482.11 484.16 106495
20041012 478.95 487.64 478.95 486.22 148404
20041013 489.22 491.74 478.32 478.79 250321
20041014 480.53 482.27 478.32 478.48 124575
20041015 481.32 484.79 478.79 481.95 181144
20041018 478.79 479.58 474.37 476.90 314255
20041019 475.48 481.48 470.74 474.37 221774
20041020 473.42 475.95 468.21 470.27 285087
20041021 471.37 480.37 469.63 477.53 266627
20041022 477.37 478.79 471.53 472.63 203327
20041025 470.58 478.32 468.84 475.79 155275
20041026 475.79 483.69 475.00 483.37 209900
20041027 480.69 497.27 480.53 493.64 289976
20041028 490.01 495.85 488.27 490.32 248206
20041029 491.27 496.48 489.37 491.90 295048
20041101 493.48 501.22 487.16 500.59 478820
20041102 505.32 521.27 504.85 516.69 501497
20041103 522.06 526.33 514.64 517.01 348539
20041104 517.01 525.06 515.11 524.59 279020
20041105 525.38 529.01 521.27 526.64 214472
20041108 526.64 527.90 524.27 524.75 149785
20041109 511.64 533.12 511.64 532.33 203757
20041110 533.27 533.43 528.85 529.48 253962
20041111 532.17 541.17 530.90 538.33 260181
20041112 543.06 544.33 538.17 544.33 215948
20041115 540.85 542.43 534.85 536.43 182562
20041116 536.43 536.59 526.33 529.96 250169
20041117 533.75 542.43 533.43 539.59 191972
20041118 544.17 544.17 537.54 539.27 165300
20041119 540.38 540.85 530.59 532.33 115601
20041122 533.90 538.17 528.54 536.75 180035
20041123 534.54 536.75 531.85 533.59 139425
20041124 535.17 536.91 532.80 534.38 103373
20041126 533.27 538.33 533.27 534.69 54612
20041129 535.33 536.91 526.01 528.38 193720
20041130 527.59 536.75 526.96 536.43 227416
20041201 536.12 544.01 535.17 542.43 196551
20041202 541.17 547.33 541.17 542.59 167402
20041203 543.38 549.22 539.12 544.49 245109
20041206 541.64 544.33 540.85 540.85 176825
20041207 542.75 542.75 530.27 530.90 192713
20041208 533.12 539.75 531.85 538.17 136917
20041209 538.48 545.59 536.75 543.22 751931
20041210 545.75 546.38 538.80 541.80 246509
20041213 543.06 546.06 539.27 543.54 156143
20041214 541.01 552.85 541.01 551.75 227327
20041215 549.54 550.01 543.22 544.33 199515
20041216 544.01 549.22 540.70 546.06 280166
20041217 544.33 553.49 544.33 550.33 369456
20041220 559.80 559.80 547.64 550.49 318485
20041221 549.54 562.80 549.54 562.17 439165
20041222 560.59 570.07 560.43 566.75 294408
20041223 568.33 572.28 567.70 568.65 198090
20041227 568.80 574.80 568.49 568.65 216701
20041228 571.65 574.01 570.23 572.28 224636
20041229 572.28 575.12 569.59 572.75 227188
20041230 574.16 577.18 570.99 570.99 179319
20041231 570.19 570.83 562.89 567.49 187840
20050103 569.72 574.16 558.28 562.73 463731
20050104 566.38 567.33 553.52 566.06 475729
20050105 563.68 567.02 559.71 563.52 297587
20050106 565.27 578.77 565.11 577.50 334467
20050107 576.39 577.81 567.18 571.62 311889
20050110 571.94 574.32 563.21 565.75 234287
20050111 564.95 566.06 559.55 562.25 180421
20050112 564.95 569.08 560.51 569.08 210141
20050113 570.51 571.62 561.62 562.89 263201
20050114 564.48 566.70 560.67 564.95 241410
20050118 560.67 570.51 560.67 569.72 189201
20050119 575.59 580.83 568.45 568.60 145122
20050120 564.16 569.56 564.00 567.81 256840
20050121 567.02 569.08 559.24 559.71 283203
20050124 559.87 561.46 552.57 554.95 252582
20050125 555.74 562.41 555.74 556.06 174010
20050126 560.98 563.36 557.33 559.40 226157
20050127 559.40 569.72 557.81 567.33 240598
20050128 569.56 571.62 565.91 571.62 181114
20050131 571.62 575.43 567.33 573.84 386356
20050201 550.98 557.97 545.42 547.96 906503
20050202 547.96 553.04 545.10 547.33 405652
20050203 545.74 546.53 535.26 540.02 375070
20050204 540.02 544.15 537.80 542.41 229727
20050207 542.72 547.01 542.56 546.22 192305
20050208 548.12 558.60 548.12 555.11 308974
20050209 555.27 555.90 535.90 536.05 288688
20050210 539.39 540.02 521.60 532.72 564081
20050211 534.47 544.31 533.67 543.36 290086
20050214 542.25 543.68 538.28 538.28 200159
20050215 538.28 539.07 533.04 536.21 259283
20050216 527.16 535.42 525.57 535.26 477120
20050217 531.13 539.86 525.10 526.84 531081
20050218 528.11 534.31 525.57 533.67 314749
20050222 529.70 533.20 526.37 528.91 346106
20050223 531.93 534.47 530.97 531.45 275034
20050224 529.86 538.59 528.91 536.05 243879
20050225 536.05 545.58 535.42 535.90 303501
20050228 535.90 539.86 529.70 531.61 277553
20050301 532.56 539.71 532.08 537.80 281773
20050302 536.21 547.49 533.51 545.26 390462
20050303 547.80 551.77 543.68 549.39 288159
20050304 551.61 567.65 551.46 565.59 428394
20050307 561.30 571.78 559.71 570.67 329927
20050308 570.67 571.62 567.97 568.92 421416
20050309 564.95 573.37 564.16 567.81 317299
20050310 569.24 570.83 565.91 566.86 210928
20050311 565.75 569.56 559.40 561.62 227473
20050314 561.14 563.68 554.79 562.09 194151
20050315 564.95 565.75 558.28 558.28 231019
20050316 553.36 556.70 547.17 548.92 290225
20050317 548.60 553.36 547.01 550.82 240774
20050318 549.39 551.46 547.80 550.19 300232
20050321 547.33 551.46 545.42 550.82 196588
20050322 550.19 559.55 548.28 551.93 268422
20050323 544.63 551.61 544.15 547.17 288909
20050324 547.65 553.04 541.14 541.14 153611
20050328 541.14 546.69 539.39 541.93 199806
20050329 538.91 544.47 534.94 536.69 230080
20050330 537.95 545.78 537.95 543.54 260832
20050331 543.06 544.02 539.07 539.87 202394
20050401 542.26 544.82 532.84 534.27 197166
20050404 536.19 536.83 511.12 530.60 424146
20050405 529.96 535.39 523.89 529.48 198894
20050406 529.00 535.23 528.68 531.72 195807
20050407 531.88 547.53 530.44 547.05 275558
20050408 545.93 547.69 541.14 541.30 168867
20050411 540.82 545.14 539.23 540.98 93073
20050412 538.43 550.73 532.04 550.09 192771
20050413 545.62 549.45 535.87 537.31 227568
20050414 537.47 540.02 519.74 523.09 367498
20050415 519.42 522.77 494.98 500.41 573873
20050418 497.54 513.51 495.78 502.17 391076
20050419 502.17 506.32 490.35 497.70 481313
20050420 498.66 509.68 495.14 499.30 368856
20050421 505.84 510.96 495.30 509.52 283377
20050422 506.00 515.11 505.05 515.11 358313
20050425 511.75 515.11 507.44 511.75 211347
20050426 507.60 509.84 501.85 501.85 207872
20050427 497.54 503.13 487.96 502.65 304915
20050428 502.33 502.33 493.71 494.18 253858
20050429 498.82 502.17 489.23 500.09 365194
20050502 502.33 504.41 489.23 490.67 335812
20050503 436.05 457.77 435.57 457.61 2697049
20050504 456.01 469.59 452.66 467.19 809581
20050505 465.11 472.30 464.48 467.03 592681
20050506 471.50 471.66 459.52 465.91 383100
20050509 463.84 470.86 462.40 469.59 284298
20050510 464.95 475.50 463.68 468.31 303706
20050511 466.87 470.70 460.96 463.68 323240
20050512 464.00 464.80 455.53 455.69 237711
20050513 455.69 467.03 455.37 461.76 336601
20050516 462.40 465.27 460.00 460.80 213663
20050517 458.57 463.04 456.49 461.92 335712
20050518 462.88 474.70 457.77 470.70 504879
20050519 471.18 477.09 469.11 474.38 367097
20050520 475.82 477.25 470.23 476.14 219135
20050523 467.67 479.81 467.51 477.09 210051
20050524 474.70 477.73 470.70 474.22 209650
20050525 474.22 474.38 465.43 470.39 212812
20050526 471.18 475.34 464.80 466.39 225997
20050527 467.99 469.59 463.52 463.84 197466
20050531 464.16 464.80 459.68 462.08 188263
20050601 463.04 465.27 460.48 461.44 290571
20050602 461.60 463.04 459.05 459.20 311251
20050603 459.52 460.80 456.33 457.61 184838
20050606 455.69 461.12 453.93 459.52 195594
20050607 462.08 477.25 459.52 468.15 433368
20050608 470.07 470.23 461.28 461.60 182077
20050609 461.76 468.47 461.76 466.87 259474
20050610 468.79 486.36 468.63 484.76 379663
20050613 484.28 485.08 476.93 484.44 359196
20050614 484.44 489.39 482.68 483.48 286877
20050615 483.64 490.99 480.13 489.07 259448
20050616 490.03 495.94 487.32 493.71 231225
20050617 499.14 499.77 493.07 495.14 356122
20050620 490.51 494.82 489.07 492.11 174370
20050621 490.83 493.71 486.04 488.27 207734
20050622 491.15 495.30 487.48 494.18 306617
20050623 493.55 498.02 489.39 491.15 311276
20050624 489.87 490.35 478.05 478.05 446165
20050627 476.14 479.81 472.62 475.34 340169
20050628 478.37 480.45 476.14 479.49 179961
20050629 479.63 482.37 471.27 471.27 265125
20050630 474.33 476.58 468.38 469.50 269012
20050701 471.27 474.33 466.45 468.06 204144
20050705 465.00 476.42 463.39 471.91 176630
20050706 474.33 479.95 472.56 476.58 288317
20050707 475.61 475.77 466.61 475.13 221347
20050708 474.17 484.29 472.72 483.01 195648
20050711 486.06 486.22 480.76 482.53 228014
20050712 482.37 485.42 479.63 481.24 210973
20050713 482.37 484.13 479.31 480.76 331143
20050714 486.22 488.31 481.88 486.87 255099
20050715 486.87 486.87 482.04 484.94 142740
20050718 483.49 483.97 478.83 478.99 173955
20050719 483.65 497.32 483.01 496.51 247356
20050720 492.66 499.73 489.44 497.80 171138
20050721 496.19 499.57 492.98 494.10 127497
20050722 493.30 497.32 490.08 492.01 205519
20050725 492.01 492.17 479.79 481.88 195474
20050726 482.37 490.57 482.37 487.51 204778
20050727 487.51 492.01 484.62 491.05 248731
20050728 490.40 497.64 487.51 495.07 198404
20050729 492.98 497.96 489.44 489.92 160739
20050801 492.33 497.96 484.13 495.55 262158
20050802 450.37 454.23 446.03 447.96 2741043
20050803 449.40 449.73 441.04 441.04 862599
20050804 440.72 443.78 440.72 441.85 736023
20050805 441.36 442.17 433.65 434.13 419147
20050808 437.18 441.04 434.29 435.74 355579
20050809 439.11 454.23 437.02 450.69 638696
20050810 453.58 460.66 451.01 455.84 476614
20050811 458.09 459.85 452.94 459.85 315016
20050812 459.85 460.02 451.65 456.48 210438
20050815 456.48 460.34 452.62 459.05 249185
20050816 458.57 461.95 454.23 454.87 232168
20050817 453.91 463.07 453.42 454.55 283503
20050818 455.03 456.96 450.85 451.98 268035
20050819 455.03 464.84 453.74 460.66 218934
20050822 463.55 468.06 459.05 461.30 219108
20050823 461.30 465.32 455.03 455.35 280586
20050824 456.16 460.34 452.14 452.78 177805
20050825 454.55 455.03 448.92 450.21 261319
20050826 450.21 450.69 447.15 447.96 291458
20050829 446.67 448.92 445.71 446.51 202602
20050830 445.38 446.51 441.69 445.06 282875
20050831 442.97 447.80 440.56 447.47 287483
20050901 445.38 448.76 442.81 446.19 218741
20050902 448.60 452.46 445.71 447.47 195437
20050906 447.96 450.69 445.06 449.40 232846
20050907 448.60 451.17 444.74 450.69 219245
20050908 454.71 456.96 449.56 456.64 303032
20050909 456.48 462.75 455.51 461.95 242555
20050912 460.98 468.38 459.37 464.20 393113
20050913 464.68 469.66 461.46 468.86 371942
20050914 467.89 470.63 465.48 466.13 271780
20050915 467.09 473.36 466.93 470.31 253115
20050916 470.31 480.60 468.06 480.11 666111
20050919 473.68 474.65 464.68 470.31 385332
20050920 468.54 469.66 460.66 463.87 424378
20050921 461.78 461.78 453.91 454.71 423917
20050922 454.55 464.84 451.82 461.46 316167
20050923 461.46 465.80 455.03 465.16 216004
20050926 467.25 469.66 458.25 459.85 169913
20050927 457.76 458.57 451.17 452.78 239576
20050928 454.38 459.89 450.98 455.03 215226
20050929 452.92 454.38 444.50 447.42 352488
20050930 447.42 453.89 446.28 450.98 232851
20051003 450.82 451.95 448.55 449.36 192155
20051004 449.36 456.97 448.07 448.07 225126
20051005 447.42 450.33 443.69 444.18 188042
20051006 444.02 447.26 441.75 444.83 270145
20051007 442.88 443.69 439.16 442.88 214257
20051010 441.26 443.21 434.95 436.41 266841
20051011 436.41 440.13 435.43 438.67 215387
20051012 437.54 441.26 435.60 439.48 276431
20051013 439.64 439.64 433.49 437.38 216801
20051014 439.64 439.81 426.69 427.66 385218
20051017 423.61 430.25 416.33 430.09 591625
20051018 430.09 430.58 422.97 423.61 363801
20051019 418.11 425.07 416.16 424.10 369353
20051020 423.45 425.39 415.52 416.33 304610
20051021 419.57 422.80 417.14 419.57 389479
20051024 419.89 426.37 419.89 426.37 239749
20051025 423.13 426.37 419.08 424.75 232456
20051026 422.48 429.12 420.38 424.26 231622
20051027 423.94 426.04 422.64 425.07 169979
20051028 425.07 434.30 423.45 433.17 292765
20051031 432.36 433.01 424.75 427.34 452091
20051101 426.69 427.82 418.59 421.83 960812
20051102 422.64 426.69 421.02 424.26 431546
20051103 426.37 433.17 425.88 430.74 270194
20051104 433.17 437.86 428.96 436.08 213732
20051107 437.22 438.03 431.22 432.68 192803
20051108 429.12 430.74 423.13 426.85 357342
20051109 425.88 427.50 423.45 425.23 158153
20051110 425.23 430.58 421.18 429.93 175846
20051111 431.39 433.17 427.99 432.84 165829
20051114 431.55 445.47 430.74 443.69 291660
20051115 449.36 451.79 442.88 443.69 370959
20051116 451.30 472.03 443.69 461.51 1082035
20051117 465.72 472.36 465.72 470.57 517761
20051118 477.54 477.54 465.72 467.17 319443
20051121 469.44 469.60 462.48 463.77 263018
20051122 461.99 477.21 461.99 475.11 293414
20051123 473.97 476.73 469.93 471.55 212330
20051125 473.33 474.30 467.01 467.01 73278
20051128 469.12 469.60 458.75 459.40 258059
20051129 460.05 467.50 459.08 459.24 237310
20051130 459.40 466.53 459.24 461.83 263722
20051201 463.93 476.73 463.93 474.78 237384
20051202 472.19 478.67 470.57 474.78 202104
20051205 470.41 472.19 466.69 467.98 265995
20051206 468.47 469.60 460.37 463.13 289776
20051207 461.67 467.66 460.21 464.26 168923
20051208 463.13 464.10 449.20 453.25 596300
20051209 454.54 462.64 453.41 459.40 265723
20051212 460.21 465.07 460.21 463.45 207025
20051213 463.13 463.61 455.51 456.97 264210
20051214 457.46 462.96 456.97 460.86 257324
20051215 461.51 461.51 455.51 458.27 204265
20051216 458.27 462.80 457.46 459.56 334622
20051219 458.75 463.13 457.62 460.86 216258
20051220 462.32 472.84 461.83 465.55 351407
20051221 467.17 470.41 465.55 467.50 252693
20051222 456.49 479.97 456.49 478.99 243473
20051223 478.99 480.13 474.62 475.59 135891
20051227 475.76 478.99 469.60 469.60 151570
20051228 469.60 473.97 468.63 470.74 118673
20051229 471.86 474.63 470.06 471.21 137727
20051230 467.29 472.84 464.68 470.55 196109
20060103 479.52 484.25 467.46 483.27 275749
20060104 483.27 487.18 480.01 485.07 226511
20060105 484.74 489.14 484.58 485.07 193073
20060106 488.65 490.77 485.23 488.82 191963
20060109 503.82 510.01 494.52 506.10 696449
20060110 503.00 503.65 497.62 500.55 298674
20060111 501.37 501.86 494.20 494.68 366569
20060112 494.36 509.52 489.47 494.20 414567
20060113 448.22 457.35 436.31 442.18 2607596
20060117 432.07 435.01 420.66 427.18 1483522
20060118 427.18 432.07 422.29 432.07 825737
20060119 432.89 434.19 429.96 432.89 449306
20060120 432.73 433.71 427.84 431.59 465172
20060123 431.59 433.71 430.93 433.05 306273
20060124 432.07 434.03 430.44 433.71 335283
20060125 433.71 435.66 427.18 429.79 373567
20060126 433.54 437.13 432.40 433.54 363729
20060127 437.46 437.46 430.28 431.42 311039
20060130 430.12 434.03 429.47 432.56 376094
20060131 428.49 430.44 423.76 424.74 536661
20060201 422.29 429.30 419.68 425.55 624899
20060202 423.92 423.92 401.91 404.36 2302605
20060203 404.36 410.72 404.19 407.94 746257
20060206 411.53 412.51 409.09 409.41 577152
20060207 409.25 414.14 408.60 409.41 416168
20060208 409.90 417.40 407.78 412.18 388458
20060209 408.43 417.24 408.43 413.98 377590
20060210 412.35 416.59 409.90 415.12 180046
20060213 415.77 418.05 409.57 410.39 170926
20060214 411.69 415.77 409.57 413.49 258060
20060215 412.84 415.61 409.90 413.16 343711
20060216 414.14 417.89 412.35 417.89 313259
20060217 417.24 423.11 416.10 421.48 301103
20060221 420.66 422.62 414.47 416.42 323348
20060222 416.42 418.05 413.49 415.77 382178
20060223 417.07 418.70 414.79 417.56 202389
20060224 418.38 422.78 417.56 420.17 252639
20060227 418.22 428.49 418.22 426.53 393825
20060228 422.62 424.74 419.19 420.50 255184
20060301 419.52 424.90 418.70 421.15 216575
20060302 417.56 422.78 415.77 422.62 315246
20060303 417.73 423.76 417.73 419.85 228719
20060306 420.99 423.43 419.36 419.68 224052
20060307 419.68 421.80 419.19 420.50 312223
20060308 419.19 420.17 416.75 420.17 427521
20060309 420.50 423.27 418.87 421.64 323661
20060310 421.64 428.81 420.82 427.02 267536
20060313 427.18 432.56 425.23 428.98 221770
20060314 428.00 433.38 425.72 432.24 223365
20060315 429.63 431.91 428.65 430.44 253927
20060316 432.07 436.48 430.61 432.73 246039
20060317 432.07 437.62 431.42 437.46 314308
20060320 436.97 444.14 436.15 441.69 326176
20060321 442.67 443.98 437.46 438.76 238955
20060322 443.81 443.81 439.57 443.00 207363
20060323 442.02 446.59 441.21 445.44 224720
20060324 445.44 446.75 442.84 445.61 125448
20060327 445.61 446.42 443.65 444.47 292554
20060328 444.30 447.89 444.14 444.30 220881
20060329 444.47 449.03 444.47 445.77 245064
20060330 447.39 450.51 443.29 448.54 434762
20060331 448.54 451.66 440.82 441.48 352956
20060403 442.47 444.93 438.69 438.85 309447
20060404 437.21 441.97 435.73 440.99 243002
20060405 441.32 442.63 431.46 438.69 345570
20060406 436.88 439.02 434.91 435.57 218532
20060407 435.24 436.72 427.03 428.34 255849
20060410 428.01 430.31 424.24 425.88 128615
20060411 427.85 428.67 419.31 423.41 206549
20060412 422.76 431.13 422.10 428.51 324023
20060413 420.29 429.49 420.29 427.19 199998
20060417 427.19 430.31 423.41 425.88 213630
20060418 425.71 439.51 423.41 437.38 222252
20060419 436.06 437.38 429.33 430.97 204936
20060420 430.15 432.45 427.03 427.85 157323
20060421 430.97 443.95 429.49 437.70 255629
20060424 436.23 440.82 433.43 436.06 116651
20060425 435.90 436.88 432.12 433.76 120274
20060426 430.31 437.21 430.31 434.42 211037
20060427 432.78 436.55 430.64 432.61 141341
20060428 431.96 436.88 428.01 432.78 188740
20060501 435.57 440.17 434.91 437.21 190287
20060502 437.21 444.44 436.55 442.30 170213
20060503 442.30 447.39 441.81 442.47 274041
20060504 446.24 464.64 446.24 458.56 559986
20060505 462.83 471.37 455.93 468.09 283138
20060508 465.13 467.60 460.53 463.82 209015
20060509 458.89 462.67 455.93 458.23 173446
20060510 455.11 459.55 451.01 457.08 151776
20060511 454.13 455.44 447.56 451.01 166182
20060512 451.01 452.65 446.90 448.05 133894
20060515 443.62 454.79 443.29 454.13 222045
20060516 451.34 453.47 446.24 446.24 191620
20060517 442.14 447.89 439.67 442.47 221570
20060518 442.47 447.56 441.97 441.97 179802
20060519 443.95 450.68 442.63 446.41 218459
20060522 444.27 448.87 442.63 445.92 183522
20060523 448.38 450.35 438.69 438.85 152866
20060524 438.85 447.89 435.57 444.60 302347
20060525 447.56 447.56 442.63 447.07 122746
20060526 449.53 451.17 446.08 451.01 108541
20060530 449.37 449.86 443.62 444.44 126119
20060531 447.72 447.72 442.96 445.26 228803
20060601 445.26 457.91 445.26 455.61 165226
20060602 453.96 456.10 448.71 451.66 149925
20060605 449.20 451.83 447.72 448.38 154705
20060606 449.86 453.14 439.35 449.69 251063
20060607 449.37 450.02 443.12 444.11 196187
20060608 444.60 445.75 433.93 442.63 231306
20060609 442.63 443.95 437.05 438.36 158638
20060612 439.51 443.45 436.06 436.55 156306
20060613 434.58 440.17 433.43 435.24 226660
20060614 435.24 439.35 435.24 436.72 181136
20060615 438.20 446.74 436.06 445.92 248597
20060616 442.96 444.27 436.88 441.32 352085
20060619 443.12 445.92 437.38 438.20 230885
20060620 438.20 439.67 435.90 436.39 253425
20060621 436.88 443.45 436.88 438.36 269457
20060622 437.21 438.03 435.40 436.88 189355
20060623 433.93 446.41 433.93 439.84 110441
20060626 440.66 442.96 438.53 442.80 154376
20060627 442.14 444.77 439.51 439.67 146157
20060628 439.67 442.63 439.67 440.50 150930
20060629 445.61 455.04 445.11 451.40 237453
20060630 452.72 456.53 450.07 455.04 159698
20060703 455.04 457.52 453.88 456.86 53684
20060705 451.23 457.02 450.90 455.87 191783
20060706 455.87 459.67 455.70 457.69 139785
20060707 455.87 457.19 452.39 452.89 131493
20060710 453.05 457.52 453.05 456.03 142994
20060711 456.36 456.69 448.92 455.37 131433
20060712 455.37 456.03 447.92 449.74 115116
20060713 447.92 449.91 438.66 441.30 157607
20060714 438.99 440.97 427.74 427.90 224895
20060717 426.58 431.38 425.09 429.39 193723
20060718 428.23 430.05 418.64 422.44 249238
20060719 424.10 428.07 422.44 426.91 211744
20060720 422.77 423.76 413.17 417.97 203985
20060721 420.29 421.28 413.67 417.48 253112
20060724 417.48 424.92 415.49 422.61 174190
20060725 420.79 433.03 418.64 428.56 191559
20060726 426.08 430.22 424.26 424.26 296516
20060727 425.92 430.71 424.59 427.90 174094
20060728 431.05 434.85 429.39 434.02 178578
20060731 432.70 435.18 428.73 431.71 170637
20060801 430.22 432.53 429.23 429.39 147853
20060802 430.55 437.00 429.39 436.17 269574
20060803 429.39 434.52 426.08 429.39 355053
20060804 430.22 431.87 422.44 424.43 204547
20060807 423.43 426.74 420.29 420.29 155244
20060808 422.94 422.94 418.97 420.29 276869
20060809 420.29 428.56 420.29 424.43 273394
20060810 422.28 424.76 418.80 421.45 232800
20060811 419.79 424.26 419.63 422.11 135428
20060814 422.11 431.71 422.11 423.10 130931
20060815 427.57 429.39 424.26 428.89 180415
20060816 428.89 439.48 428.40 438.16 222260
20060817 436.67 441.80 435.02 441.14 183195
20060818 441.14 442.13 435.18 437.17 178348
20060821 434.85 437.66 433.53 433.69 123854
20060822 434.02 436.51 431.05 431.54 154265
20060823 430.71 435.35 430.71 433.36 108867
20060824 435.68 437.66 428.56 429.06 136183
20060825 428.56 433.53 428.56 431.71 197772
20060828 430.38 433.53 430.38 431.38 140794
20060829 431.54 431.54 429.23 429.89 152778
20060830 431.71 432.20 429.39 429.39 144940
20060831 428.89 434.35 427.40 432.70 216325
20060901 435.68 439.98 434.52 436.51 147406
20060905 436.51 438.16 434.19 436.17 156997
20060906 434.02 440.64 434.02 438.33 161179
20060907 438.33 439.98 433.20 434.19 289620
20060908 435.02 435.51 433.20 433.69 161070
20060911 432.70 438.16 432.53 435.68 158103
20060912 436.84 438.33 432.37 437.33 177665
20060913 437.66 440.97 437.00 440.15 145001
20060914 437.99 440.15 434.85 436.34 163403
20060915 436.84 439.65 434.52 438.66 240862
20060918 437.66 441.97 437.00 441.14 159003
20060919 441.14 444.61 438.99 443.95 149497
20060920 445.11 448.09 443.62 447.26 224750
20060921 447.43 453.88 446.60 448.58 192121
20060922 448.58 448.58 442.79 447.76 263422
20060925 449.58 455.04 443.29 451.56 237393
20060926 452.56 459.17 450.24 457.52 305382
20060927 457.69 460.66 454.54 456.53 204486
20060928 455.87 464.30 455.04 462.32 250972
20060929 462.48 464.47 460.83 463.15 163282
20061002 463.15 467.28 460.66 462.82 174227
20061003 460.83 466.62 458.35 465.13 162357
20061004 465.11 471.61 464.11 470.28 173474
20061005 467.78 471.94 467.28 469.11 162271
20061006 466.95 467.95 465.28 465.45 208530
20061009 462.95 466.61 462.61 465.45 179739
20061010 463.95 471.44 462.61 471.44 220358
20061011 471.11 474.78 469.61 471.61 272414
20061012 473.28 480.61 473.11 479.28 301445
20061013 478.28 485.61 477.28 485.44 280305
20061016 485.44 494.94 485.28 492.61 283689
20061017 488.61 493.61 488.28 492.94 185752
20061018 493.28 495.94 491.78 493.28 381297
20061019 490.28 494.28 488.94 493.44 214639
20061020 494.28 494.28 484.61 489.28 221942
20061023 484.28 490.61 481.28 490.28 128583
20061024 487.44 490.94 485.78 486.61 185344
20061025 486.28 488.78 483.78 487.11 166934
20061026 489.44 491.11 486.44 487.11 206250
20061027 485.78 490.78 484.44 486.28 145421
20061030 486.28 489.78 483.94 487.78 139702
20061031 489.44 491.28 485.11 490.44 179031
20061101 491.61 496.44 484.44 486.61 243526
20061102 486.61 489.44 484.28 488.94 150672
20061103 488.94 490.94 482.11 482.61 146819
20061106 482.94 486.44 480.44 483.11 223586
20061107 483.28 486.94 481.78 481.94 144191
20061108 482.11 491.61 480.78 488.94 180549
20061109 489.11 494.44 486.44 489.11 150024
20061110 491.44 493.94 489.11 493.94 200867
20061113 491.61 497.11 487.28 495.61 149009
20061114 494.44 499.94 486.61 498.78 228075
20061115 498.78 511.61 495.11 498.28 465264
20061116 501.27 508.27 499.11 505.44 243598
20061117 503.11 506.94 499.94 502.44 212191
20061120 499.61 509.61 499.61 508.11 221822
20061121 506.94 506.94 502.94 505.27 187552
20061122 504.44 508.11 504.11 505.77 125853
20061124 502.27 506.11 501.61 502.44 37468
20061127 501.11 506.61 494.78 500.11 195383
20061128 498.78 503.44 495.94 499.94 132213
20061129 499.94 505.11 497.44 502.44 128025
20061130 501.27 507.11 500.77 504.77 144047
20061201 504.77 508.27 496.61 503.11 183411
20061204 502.27 508.27 500.77 507.27 159703
20061205 506.27 508.77 504.11 505.61 151854
20061206 506.61 509.11 505.94 507.27 132904
20061207 508.11 511.44 506.44 508.77 150006
20061208 501.44 507.27 497.61 499.77 215473
20061211 498.28 499.44 496.44 498.11 193529
20061212 495.28 496.11 489.94 492.78 295781
20061213 495.78 496.61 493.94 494.94 222692
20061214 495.94 500.27 493.94 499.44 268525
20061215 501.27 506.11 499.27 505.61 348983
20061218 504.44 508.94 502.44 504.27 237058
20061219 501.11 510.61 500.61 507.61 189964
20061220 508.61 517.44 507.44 517.27 249839
20061221 516.94 530.44 515.44 516.27 277022
20061222 515.11 518.44 514.11 514.44 110389
20061226 513.27 516.61 512.27 514.94 60439
20061227 518.44 519.11 512.94 515.27 106392
20061228 517.10 519.11 514.58 514.92 142220
20061229 513.58 516.60 509.22 509.89 115844
20070103 511.56 521.63 508.88 510.73 349386
20070104 510.89 518.44 505.69 516.43 184378
20070105 514.25 515.09 504.85 509.05 172961
20070108 515.76 518.27 491.10 517.77 344878
20070109 517.77 522.47 516.60 521.29 208412
20070110 519.45 529.34 519.45 527.67 243302
20070111 527.33 542.09 527.33 539.24 402234
20070112 539.74 541.25 526.99 530.35 349523
20070116 529.68 531.52 519.95 530.18 171906
20070117 531.86 532.53 524.98 528.34 221296
20070118 527.16 531.36 523.81 524.65 270298
20070119 524.65 529.34 514.08 515.59 325317
20070122 515.76 519.28 511.73 512.57 236803
20070123 512.40 519.45 511.56 517.43 249491
20070124 521.63 524.14 518.94 519.95 343054
20070125 519.95 524.65 514.41 515.59 310674
20070126 517.60 520.79 514.75 518.94 215948
20070129 517.77 522.97 517.43 519.28 219233
20070130 519.78 529.85 519.11 529.85 303185
20070131 528.50 536.39 526.83 534.71 292632
20070201 534.71 552.99 534.71 551.15 482687
20070202 549.64 554.17 546.62 553.50 337527
20070205 550.64 558.36 549.81 557.02 335393
20070206 556.85 556.85 544.94 546.62 388461
20070207 542.43 542.43 530.85 536.22 500943
20070208 534.21 535.05 530.01 533.37 201168
20070209 533.37 533.54 526.83 528.00 194550
20070212 528.17 534.71 527.67 534.37 198675
20070213 533.37 537.56 531.19 533.37 260956
20070214 535.55 537.56 534.04 536.05 187854
20070215 534.37 539.74 531.19 538.23 198401
20070216 540.41 542.09 534.21 537.56 191312
20070220 536.72 538.40 530.35 536.22 192904
20070221 535.05 535.55 531.36 532.86 161532
20070222 533.20 534.21 527.16 530.18 156780
20070223 528.50 529.34 524.14 526.66 141523
20070226 530.01 538.74 528.34 537.39 219591
20070227 531.36 531.69 512.07 515.59 344807
20070228 514.25 522.30 511.56 517.10 286927
20070301 509.05 520.29 488.92 516.60 298583
20070302 516.60 516.60 503.01 504.35 366718
20070305 501.67 510.05 497.98 497.98 217456
20070306 503.51 513.41 495.97 512.57 323528
20070307 511.90 516.60 509.89 514.41 200112
20070308 518.61 525.32 517.94 520.79 197883
20070309 524.14 524.98 511.40 514.58 162551
20070312 513.24 521.46 511.90 520.62 127565
20070313 518.44 520.79 506.20 506.70 202742
20070314 508.54 518.27 506.70 517.43 273744
20070315 517.43 523.47 515.42 516.93 156935
20070316 518.78 524.14 515.09 517.94 256484
20070319 519.95 527.16 518.10 523.14 165967
20070320 522.97 527.83 520.79 526.32 190084
20070321 520.62 535.05 520.62 533.20 156517
20070322 532.53 536.22 529.51 536.05 124298
20070323 534.21 539.07 531.02 538.06 185553
20070326 536.55 538.40 529.17 535.38 152892
20070327 532.70 532.70 522.80 524.81 182351
20070328 521.12 530.18 519.95 522.30 226763
20070329 526.67 531.73 521.27 525.65 161442
20070330 526.33 534.26 521.60 532.58 244823
20070402 532.91 539.50 531.56 536.80 200872
20070403 537.81 544.22 536.12 542.87 227773
20070404 542.20 542.87 536.80 540.51 122468
20070405 538.82 545.57 536.12 542.70 164368
20070409 542.87 544.39 538.99 540.00 165073
20070410 541.35 546.76 538.65 545.24 159937
20070411 543.72 546.08 540.51 545.07 179125
20070412 545.24 553.68 542.87 552.16 187431
20070413 551.65 553.17 547.43 549.46 131680
20070416 552.83 555.20 546.42 549.79 201542
20070417 547.60 548.61 538.82 542.70 248579
20070418 542.70 544.56 538.65 540.85 184107
20070419 541.18 543.55 537.81 541.69 250617
20070420 546.25 550.98 545.57 545.91 434167
20070423 545.40 551.14 543.55 548.27 193509
20070424 549.46 557.05 540.00 545.74 259278
20070425 548.11 552.49 546.59 549.46 241796
20070426 547.77 553.68 545.74 548.95 144564
20070427 548.95 554.01 546.08 550.98 276736
20070430 550.98 558.23 549.46 550.81 274307
20070501 550.30 555.70 549.29 552.83 242584
20070502 552.66 559.92 552.66 554.35 172881
20070503 556.55 557.05 551.99 554.52 134304
20070504 555.70 558.57 552.49 553.84 161857
20070507 553.84 557.56 551.14 552.33 212875
20070508 551.99 554.52 540.34 541.02 433462
20070509 542.20 549.29 542.20 547.94 386899
20070510 546.92 547.94 540.17 543.38 229106
20070511 543.21 552.66 539.33 549.12 278134
20070514 550.47 552.83 542.03 543.38 256600
20070515 551.99 554.69 539.33 546.59 301954
20070516 550.13 550.64 546.40 548.94 258315
20070517 548.60 551.83 546.40 547.42 216707
20070518 553.70 553.70 544.36 548.27 288507
20070521 548.27 553.70 544.53 546.57 385495
20070522 548.60 557.10 545.55 554.72 405313
20070523 553.87 567.12 551.49 563.55 336674
20070524 564.91 567.97 556.42 557.44 271710
20070525 558.97 565.76 557.95 563.04 155970
20070529 567.97 568.99 555.91 555.91 235589
20070530 552.17 559.14 552.00 558.29 309626
20070531 560.49 570.51 559.14 566.61 363016
20070601 567.46 576.80 566.61 572.38 241212
20070604 565.59 574.93 564.74 573.23 179792
20070605 568.48 570.51 564.06 564.91 209636
20070606 561.85 566.10 561.17 563.55 235954
20070607 563.55 563.89 554.04 554.21 405996
20070608 568.65 575.61 563.04 574.08 564780
20070611 573.23 581.22 571.53 575.95 451054
20070612 574.08 577.48 566.10 567.29 424948
20070613 570.85 582.91 569.16 581.89 397223
20070614 577.48 581.89 576.46 577.48 555054
20070615 578.84 585.12 577.31 582.91 659130
20070618 583.08 584.27 576.63 579.01 445296
20070619 577.65 581.55 568.48 570.68 576862
20070620 573.23 575.10 553.19 554.04 683075
20070621 554.21 565.93 549.62 565.08 503619
20070622 565.42 581.05 565.08 581.05 2420313
20070625 578.16 585.63 569.33 571.70 547959
20070626 574.08 575.27 568.31 568.31 443294
20070627 566.61 574.25 555.57 574.25 360449
20070628 571.36 577.48 569.16 575.61 248507
20070629 581.55 584.44 571.02 573.91 418813
20070702 322.01 325.78 318.85 324.69 1979443
20070703 324.57 329.62 322.37 323.23 855026
20070705 317.32 326.09 317.32 323.11 1547813
20070706 323.71 325.48 321.89 323.53 1612515
20070709 317.02 319.70 309.96 311.85 2625606
20070710 308.20 312.46 305.76 310.14 2549072
20070711 307.47 312.46 307.22 310.27 1598529
20070712 309.48 311.42 306.55 310.51 1810203
20070713 308.74 314.22 306.25 312.40 1295958
20070716 315.68 315.74 306.13 306.86 1825257
20070717 307.65 308.81 301.56 302.78 2624357
20070718 298.04 302.48 293.90 302.11 2636979
20070719 304.18 304.97 300.65 303.63 2154172
20070720 303.63 306.01 300.71 300.96 1618859
20070723 299.86 303.21 299.86 300.29 1253738
20070724 299.44 301.75 296.09 296.88 1617133
20070725 297.61 302.29 295.24 298.16 1528043
20070726 295.85 298.16 293.35 295.24 2767730
20070727 293.90 294.75 290.00 290.61 1832948
20070730 289.82 291.46 285.87 290.49 1516013
20070731 291.77 294.75 287.20 287.75 1069198
20070801 287.08 291.95 283.92 291.77 1652417
20070802 291.83 294.99 288.54 294.63 1499710
20070803 294.81 300.29 289.21 289.76 1945063
20070806 291.34 294.08 288.12 292.07 1161394
20070807 292.07 294.32 283.01 288.66 1723660
20070808 284.10 289.03 268.28 276.86 2215292
20070809 270.11 273.94 257.21 267.73 3211636
20070810 267.00 268.52 256.11 265.30 2278974
20070813 266.94 270.05 263.84 266.94 1860853
20070814 266.70 268.04 262.20 264.99 1392624
20070815 266.39 267.73 254.47 255.08 1302104
20070816 253.25 254.04 242.06 246.98 2862260
20070817 252.40 257.57 249.30 253.49 1912227
20070820 252.76 261.77 251.43 260.37 1512529
20070821 258.24 261.83 256.17 259.70 1022870
20070822 262.20 264.75 258.97 264.14 1119520
20070823 266.09 267.31 261.10 263.47 842799
20070824 263.47 269.92 263.47 269.32 715318
20070827 268.83 270.47 264.93 267.55 882702
20070828 265.06 266.70 259.70 259.70 785411
20070829 260.86 264.63 258.67 264.57 937740
20070830 261.83 268.10 260.07 266.27 678226
20070831 268.89 270.05 265.66 268.71 661135
20070904 270.78 274.49 270.05 271.69 1065352
20070905 269.98 269.98 263.35 265.36 938742
20070906 266.52 271.51 265.36 271.02 817901
20070907 267.25 269.07 264.02 265.12 738524
20070910 265.60 265.66 253.62 255.99 986648
20070911 256.96 258.85 254.65 257.15 930114
20070912 256.90 260.92 256.48 260.07 1180507
20070913 262.32 266.52 257.39 265.18 1825816
20070914 263.84 269.07 262.68 265.85 762666
20070917 264.69 265.24 257.15 261.40 911987
20070918 262.68 270.84 259.34 270.71 1117893
20070919 272.11 278.87 270.29 275.64 930476
20070920 275.10 275.40 270.05 271.69 593162
20070921 273.82 273.82 269.19 270.78 1039567
20070924 270.17 272.18 269.25 270.17 657963
20070925 270.59 270.59 263.05 269.38 1031613
20070926 270.96 273.70 269.07 272.84 587838
20070927 267.75 270.92 266.47 269.03 840708
20070928 268.67 270.74 267.39 270.25 1131554
20071001 270.56 277.87 270.13 275.49 853014
20071002 275.49 277.14 271.04 273.12 744137
20071003 273.06 276.59 271.84 273.12 995836
20071004 274.27 278.60 273.66 276.22 501281
20071005 278.91 286.16 278.91 284.39 668747
20071008 283.72 285.12 279.64 281.28 398197
20071009 281.04 281.77 274.64 277.75 598050
20071010 277.08 283.54 277.08 281.59 643234
20071011 284.15 285.85 273.79 275.80 880610
20071012 277.02 277.26 271.29 276.10 544186
20071015 275.55 277.02 265.44 266.96 817772
20071016 266.78 269.03 263.61 265.68 742250
20071017 268.18 269.95 263.91 266.41 884827
20071018 265.98 268.48 262.88 265.38 830175
20071019 262.69 265.07 254.16 255.01 1336773
20071022 252.88 259.22 251.17 253.25 973556
20071023 255.07 255.99 250.14 254.10 813932
20071024 253.37 260.38 252.64 258.91 904105
20071025 260.68 261.35 252.39 256.05 769305
20071026 257.82 258.73 255.01 258.24 616770
20071029 258.31 261.23 255.87 257.76 694424
20071030 256.23 258.91 253.55 253.92 832357
20071031 254.71 254.83 246.91 250.93 1252835
20071101 250.75 256.48 246.05 246.30 1263368
20071102 246.91 253.19 241.36 251.97 1171916
20071105 248.37 252.94 248.37 251.24 827041
20071106 251.05 252.94 250.75 252.94 878034
20071107 250.50 252.58 248.13 250.14 1040939
20071108 251.36 252.27 247.82 249.77 1300562
20071109 245.99 252.09 244.65 244.65 872653
20071112 243.74 246.30 238.44 238.62 1119528
20071113 240.14 244.59 238.80 244.29 1006156
20071114 247.15 247.76 239.41 239.59 1055410
20071115 238.92 238.92 228.32 230.88 2038629
20071116 232.89 236.55 229.84 236.06 1782352
20071119 234.11 245.26 231.49 242.28 2063256
20071120 242.58 245.20 238.62 241.67 1219168
20071121 239.17 242.09 238.31 239.17 970586
20071123 240.26 242.76 238.68 242.76 272158
20071126 242.28 243.07 233.19 233.62 1237002
20071127 234.35 241.91 233.50 240.08 1435231
20071128 241.42 241.60 235.69 241.36 1411326
20071129 240.08 243.80 239.05 243.25 924302
20071130 245.69 249.04 240.81 244.59 1114179
20071203 242.03 244.23 239.78 242.70 857181
20071204 241.00 246.79 241.00 243.74 1002235
20071205 245.51 246.48 243.31 243.80 1588636
20071206 243.74 248.68 242.28 248.31 993884
20071207 248.31 252.82 248.31 249.89 1116296
20071210 250.08 255.32 247.58 254.53 1800892
20071211 254.83 255.14 248.80 248.80 1019101
20071212 253.86 254.59 248.74 251.36 1077412
20071213 249.65 262.69 249.10 261.66 1887078
20071214 260.01 261.47 253.79 253.79 1358397
20071217 253.06 254.22 248.55 248.74 813014
20071218 250.02 255.32 250.02 254.59 1001808
20071219 255.14 255.14 249.41 250.63 978592
20071220 251.97 252.21 244.41 247.88 973424
20071221 247.76 250.14 245.38 247.82 1125664
20071224 246.54 248.55 244.77 248.00 347105
20071226 244.65 248.13 244.29 247.76 486663
20071227 246.18 246.54 242.76 243.80 840971
20071228 244.10 246.42 241.91 244.41 963679
20071231 243.64 243.76 238.09 242.12 969305
20080102 241.51 242.91 237.66 239.31 1014111
20080103 239.80 241.26 234.18 235.40 1280850
20080104 232.96 234.67 231.49 232.47 1307102
20080107 231.92 235.77 231.00 234.06 1642442
20080108 235.70 236.38 226.30 226.85 2221038
20080109 226.48 228.44 223.13 228.01 1596916
20080110 225.38 231.19 223.92 228.56 1766903
20080111 228.56 230.03 219.46 219.89 1936203
20080114 221.23 223.98 220.13 221.97 1558775
20080115 218.85 219.71 213.05 216.65 2257017
20080116 215.25 221.17 214.21 216.71 1989934
20080117 216.96 219.64 211.58 212.87 1938806
20080118 214.52 215.86 205.72 208.04 2126137
20080122 197.60 210.18 189.36 205.91 1933009
20080123 200.90 224.10 198.52 222.27 4873022
20080124 223.31 227.95 219.03 225.02 2165555
20080125 226.73 229.54 224.47 227.77 1225367
20080128 227.64 235.52 226.97 235.52 1189765
20080129 237.48 238.15 231.49 236.56 1183967
20080130 235.46 244.62 234.91 239.37 1747693
20080131 235.22 241.81 234.73 239.67 1792139
20080201 239.43 243.22 238.21 242.18 1410650
20080204 244.25 249.14 244.01 247.92 1349533
20080205 256.34 256.34 236.86 246.09 2254708
20080206 243.76 254.27 243.76 251.46 1416087
20080207 248.89 250.79 244.62 247.31 1693995
20080208 246.39 246.76 242.67 244.86 1288760
20080211 244.31 244.99 242.79 244.01 1477531
20080212 245.11 248.53 244.38 246.45 1508434
20080213 249.81 249.81 247.00 248.71 2165031
20080214 248.34 249.20 246.33 246.51 1343900
20080215 246.09 246.09 243.52 245.35 1510907
20080219 247.67 248.28 245.47 246.94 1456439
20080220 246.45 246.45 242.91 245.78 1496905
20080221 246.21 248.22 243.95 244.93 1091129
20080222 243.46 245.35 241.26 244.56 1072444
20080225 245.17 249.99 242.67 249.69 1489715
20080226 249.75 253.90 247.73 252.68 1212528
20080227 250.73 254.39 250.18 252.07 748845
20080228 249.81 252.62 247.43 250.73 977215
20080229 248.65 248.65 244.13 244.62 905060
20080303 244.25 248.89 244.25 248.65 959512
20080304 245.90 252.31 245.90 251.15 1339527
20080305 252.13 258.42 252.07 258.05 1576756
20080306 257.75 257.93 252.25 253.60 957874
20080307 251.15 256.59 250.91 254.08 1276576
20080310 253.78 255.37 247.18 247.67 1604629
20080311 250.67 252.80 247.92 252.31 1157683
20080312 252.37 255.98 252.37 253.84 1412009
20080313 249.14 253.05 247.73 250.30 2366051
20080314 250.36 250.85 241.81 245.35 2464457
20080317 239.25 253.78 239.25 251.52 2051280
20080318 252.86 264.53 251.95 264.53 1914258
20080319 265.26 269.72 261.35 261.35 1330766
20080320 261.35 266.42 260.98 265.50 1096075
20080324 267.15 269.90 264.95 268.19 1037071
20080325 267.76 270.94 265.75 270.27 960576
20080326 268.37 275.09 268.25 273.87 1152508
20080327 273.99 276.01 269.41 273.50 1109242
20080328 274.69 276.59 271.94 272.61 756607
20080331 272.37 272.37 267.23 269.43 1352093
20080401 270.29 276.71 270.29 275.85 1077084
20080402 275.61 277.63 275.00 276.65 901542
20080403 276.65 278.24 273.90 277.51 820287
20080404 277.38 280.75 274.63 278.06 672311
20080407 278.73 281.60 277.45 278.85 696360
20080408 277.45 280.01 275.92 278.91 952830
20080409 277.87 281.67 277.26 278.79 1010444
20080410 279.89 281.67 276.10 280.69 740650
20080411 272.67 276.28 268.82 270.84 1099204
20080414 270.84 274.20 269.43 272.19 891161
20080415 273.35 278.42 272.25 277.63 758847
20080416 280.01 289.01 278.24 288.33 1718216
20080417 287.54 290.35 285.46 289.07 1159434
20080418 293.29 293.29 288.21 289.98 1379592
20080421 287.90 288.88 283.99 288.27 1041491
20080422 287.35 288.03 281.97 283.62 1149396
20080423 284.17 286.56 279.52 282.09 877607
20080424 281.97 286.31 278.85 283.07 834086
20080425 284.05 287.48 282.64 286.44 740650
20080428 285.40 287.35 283.44 284.42 609464
20080429 282.89 289.25 282.89 288.94 1168606
20080430 287.48 291.27 283.81 286.19 1254309
20080501 280.01 293.29 270.53 279.22 2173165
20080502 281.12 283.13 275.55 279.22 1295623
20080505 279.46 279.46 274.45 275.49 880599
20080506 272.92 273.71 269.13 269.74 1792245
20080507 269.92 270.78 268.52 268.94 1988435
20080508 269.43 271.15 267.41 270.59 1060113
20080509 267.66 271.70 266.37 270.17 731151
20080512 270.47 273.35 268.52 273.22 592527
20080513 274.88 278.61 273.53 277.69 1022706
20080514 278.42 282.22 276.53 279.77 915129
20080515 279.28 281.48 277.08 280.93 653264
20080516 280.81 282.95 280.32 282.09 766204
20080519 282.77 288.82 281.79 286.13 811720
20080520 284.17 285.52 281.60 282.15 884507
20080521 281.24 283.19 278.55 279.71 1294577
20080522 279.71 282.46 277.57 278.79 650959
20080523 278.00 278.18 273.84 275.43 714671
20080527 275.06 278.36 273.96 277.63 1082005
20080528 278.30 280.32 274.75 276.34 951309
20080529 276.34 278.00 274.51 276.34 702377
20080530 276.41 277.02 274.51 276.41 745817
20080602 275.18 276.10 274.39 275.12 821758
20080603 275.55 277.20 273.47 274.57 686943
20080604 274.88 275.85 272.49 274.33 934470
20080605 274.69 277.02 272.19 276.83 798248
20080606 274.63 275.85 267.72 269.19 1054751
20080609 269.25 269.25 264.36 265.27 1131248
20080610 262.58 269.25 262.22 266.31 835475
20080611 265.40 265.46 262.03 262.46 808205
20080612 263.81 268.15 262.40 264.91 742367
20080613 266.13 268.64 262.28 265.03 1118545
20080616 263.81 268.21 262.89 264.72 778646
20080617 264.91 266.86 264.36 265.46 1019583
20080618 264.85 265.40 261.05 262.64 1125166
20080619 262.03 268.88 259.34 267.72 901706
20080620 267.84 267.90 263.07 264.11 1022510
20080623 264.36 266.07 262.15 262.40 817851
20080624 260.99 261.48 257.75 259.58 778417
20080625 260.07 262.46 258.24 260.38 857514
20080626 258.06 258.85 245.88 246.37 1854568
20080627 246.52 248.91 243.34 245.60 2222798
20080630 245.48 248.98 244.99 245.36 1457670
20080701 241.93 245.48 240.70 245.24 1338917
20080702 246.40 247.81 240.82 240.95 1531660
20080703 243.40 243.52 235.92 239.84 1042060
20080707 241.25 242.79 236.72 239.23 1466074
20080708 238.74 240.82 235.00 240.82 1816474
20080709 240.64 243.09 237.82 238.25 1448564
20080710 240.70 243.15 237.15 242.54 1262300
20080711 240.09 246.95 239.54 243.34 1302445
20080714 245.79 246.03 238.62 240.52 1035859
20080715 239.17 239.91 231.45 236.23 1490912
20080716 236.11 244.13 233.17 243.58 1424641
20080717 244.44 255.90 242.66 255.10 1795308
20080718 255.10 256.27 251.18 253.02 987898
20080721 253.51 256.39 250.02 255.59 1021743
20080722 253.26 259.64 253.02 255.90 1288557
20080723 255.90 256.70 251.12 256.27 822603
20080724 255.29 256.45 247.32 247.57 884583
20080725 247.75 250.02 246.09 249.47 952012
20080728 247.99 248.98 243.64 243.77 742837
20080729 243.89 253.39 243.89 252.65 1018822
20080730 252.77 261.54 252.22 260.50 1275992
20080731 274.96 283.47 263.31 273.06 3071496
20080801 274.59 277.35 262.64 264.48 2133534
20080804 264.78 271.83 263.74 269.56 1585953
20080805 269.01 274.65 269.01 270.30 1418407
20080806 269.87 272.81 268.77 271.59 881890
20080807 270.12 270.36 265.28 266.44 1194903
20080808 267.24 271.77 266.87 270.42 1389506
20080811 270.48 279.74 269.26 276.67 1383860
20080812 271.53 275.88 271.53 273.12 1113325
20080813 271.59 277.16 270.85 275.75 1021547
20080814 274.16 276.98 270.91 271.71 1172709
20080815 272.38 276.86 272.26 274.83 812845
20080818 274.83 275.75 270.97 272.63 690991
20080819 269.44 273.24 262.40 262.76 1641731
20080820 258.78 264.05 253.94 257.80 1581400
20080821 255.59 261.41 254.98 261.11 635213
20080822 261.60 265.70 260.80 265.70 519300
20080825 263.87 264.23 256.94 257.86 621326
20080826 257.31 261.60 256.27 258.47 680319
20080827 258.29 258.47 256.45 257.98 700652
20080828 259.21 265.28 258.72 264.48 857265
20080829 263.50 266.62 262.76 262.76 861573
20080902 265.28 270.73 262.58 263.50 1172089
20080903 262.58 265.70 260.31 263.19 837764
20080904 259.94 260.13 250.57 250.87 1024762
20080905 249.34 252.04 247.14 251.55 938027
20080908 257.37 257.92 251.98 256.14 1188082
20080909 255.90 259.21 248.55 248.55 1584549
20080910 248.98 252.41 244.93 246.22 1143466
20080911 245.36 247.69 240.70 247.57 1174390
20080912 247.14 253.45 245.91 250.51 1035255
20080915 245.67 248.98 240.58 240.82 1726100
20080916 237.82 246.40 235.92 246.40 1765167
20080917 242.05 246.09 237.64 238.56 1634746
20080918 241.25 248.85 229.43 245.79 1825727
20080919 255.78 255.84 242.17 251.55 1657120
20080922 249.34 250.87 235.06 238.74 1100531
20080923 239.78 239.84 228.75 229.12 1271096
20080924 229.43 231.76 226.18 227.71 1099764
20080925 227.53 231.94 224.71 225.75 847947
20080926 222.44 225.75 217.05 222.87 1190513
20080929 219.92 223.36 208.12 209.47 1767698
20080930 212.05 215.55 207.14 215.19 1299324
20081001 212.73 214.88 208.30 211.93 1127304
20081002 210.33 211.87 199.27 200.50 2161487
20081003 203.39 209.78 197.86 197.86 1425726
20081006 193.07 194.91 182.68 189.13 1687335
20081007 191.53 192.51 177.89 178.20 1239239
20081008 174.20 184.77 172.91 175.74 2481277
20081009 177.46 177.70 164.55 164.98 1504396
20081010 158.10 168.86 148.95 160.93 2045891
20081013 166.27 182.99 163.94 179.18 1577858
20081014 183.73 189.81 170.51 175.18 1323833
20081015 171.68 172.11 159.76 161.24 1260168
20081016 161.11 170.02 153.43 169.47 1612067
20081017 165.91 173.16 159.39 161.67 1511589
20081020 163.51 167.44 160.01 167.44 980217
20081021 164.62 167.01 158.10 160.13 1348586
20081022 156.63 156.63 143.97 148.15 1485729
20081023 146.30 150.54 135.18 141.70 2518854
20081024 131.74 145.57 129.28 140.41 1520296
20081027 138.25 141.70 133.15 133.15 1558606
20081028 135.92 145.81 129.35 145.32 1233510
20081029 145.44 152.82 141.14 144.15 1509164
20081030 148.64 151.65 141.94 150.05 1560119
20081031 148.95 156.44 147.53 155.34 1086098
20081103 154.23 155.89 149.32 154.11 945146
20081104 157.86 163.08 153.49 162.16 1492841
20081105 159.09 162.71 155.09 155.71 1043427
20081106 153.80 157.55 146.37 147.16 1033223
20081107 146.92 154.60 145.87 154.23 1002415
20081110 158.16 162.03 152.57 155.71 1496731
20081111 131.00 140.10 129.84 133.58 4359445
20081112 130.70 133.15 122.28 122.95 1950230
20081113 123.45 128.91 115.34 128.42 2589078
20081114 125.72 132.42 122.89 125.97 1812550
20081117 124.06 124.06 116.44 117.55 1851510
20081118 117.18 119.39 112.26 117.30 2486810
20081119 116.69 121.23 103.35 104.15 2074045
20081120 104.52 105.44 95.30 96.16 2761976
20081121 98.01 109.37 93.21 109.01 3815525
20081124 109.87 122.46 107.65 119.82 2581950
20081125 121.97 124.68 119.02 123.88 2104983
20081126 121.60 130.64 117.73 129.10 1100533
20081128 128.18 131.37 124.68 128.42 844587
20081201 124.68 126.76 118.47 124.06 2152194
20081202 126.33 127.01 120.87 126.89 1533201
20081203 124.06 129.10 119.27 126.76 2368822
20081204 125.35 132.11 124.55 130.21 1882155
20081205 128.24 138.25 123.32 137.82 1911497
20081208 139.05 145.57 137.82 141.94 2210098
20081209 140.28 142.37 136.47 137.89 2081434
20081210 140.16 141.51 135.43 138.68 1752286
20081211 135.86 136.53 123.81 125.04 2116114
20081212 122.95 129.59 112.82 127.32 2843071
20081215 125.78 131.80 122.71 124.74 1455150
20081216 126.33 136.17 123.51 135.43 1251314
20081217 132.72 134.32 129.53 131.19 1337324
20081218 132.54 135.55 129.16 131.31 1509067
20081219 132.72 135.61 129.10 131.37 1574131
20081222 131.25 131.43 127.19 130.70 1144783
20081223 131.19 132.05 127.56 128.61 1265164
20081224 128.61 129.84 127.44 128.85 404091
20081226 130.27 130.27 126.40 128.36 563546
20081229 127.50 127.50 123.08 125.41 648384
20081230 126.03 131.99 123.38 131.99 744305
20081231 132.60 134.76 129.70 133.34 942764
20090102 136.43 141.12 132.17 140.38 954330
20090105 139.45 146.68 138.22 144.02 1575836
20090106 145.50 153.22 144.45 151.68 1325497
20090107 149.08 149.08 142.29 143.65 1142594
20090108 142.66 147.17 140.50 146.74 742350
20090109 147.97 148.10 141.74 145.69 937807
20090112 145.69 146.12 141.43 143.53 1177811
20090113 142.48 144.76 139.64 142.60 1378646
20090114 140.50 141.86 134.82 136.43 1324558
20090115 137.17 141.49 132.66 140.50 1468129
20090116 141.98 145.07 138.65 143.10 1806898
20090120 143.71 145.56 135.32 137.66 1611814
20090121 138.84 141.31 130.81 135.63 2460170
20090122 133.40 134.45 125.01 127.66 3247797
20090123 126.74 130.44 125.19 129.64 2433847
20090126 128.96 133.90 127.66 130.38 1690573
20090127 131.18 135.07 130.50 133.47 1398457
20090128 135.75 142.60 134.70 140.81 1895312
20090129 139.27 139.95 134.51 135.38 1183383
20090130 135.38 136.24 128.53 129.76 1520209
20090202 126.30 128.03 121.98 125.56 1844609
20090203 135.69 150.81 135.69 149.82 3949163
20090204 149.82 151.49 139.76 140.63 2648240
20090205 139.02 143.53 138.03 142.91 2177093
20090206 143.28 150.50 142.29 149.45 2039515
20090209 149.08 156.24 148.10 151.00 2107843
20090210 149.89 152.54 140.63 142.35 1723522
20090211 142.91 148.16 141.80 146.68 1692857
20090212 144.45 144.45 137.17 143.47 1840398
20090213 143.22 149.82 141.92 146.86 1874529
20090217 140.56 145.19 138.59 142.35 1885674
20090218 145.07 146.18 141.74 142.79 2050693
20090219 143.84 146.00 139.45 140.07 1683656
20090220 136.98 139.14 130.93 134.89 2528481
20090223 136.12 137.35 125.81 126.43 2008689
20090224 127.17 130.81 123.40 128.53 2492374
20090225 128.03 131.80 125.07 129.14 3166235
20090226 131.92 131.92 124.95 125.25 2308677
20090227 122.85 126.80 120.93 123.77 1927046
20090302 122.17 124.95 118.71 119.27 2665768
20090303 121.24 121.24 117.23 117.85 2124430
20090304 119.82 124.95 119.70 122.91 2317927
20090305 119.88 122.23 113.83 115.32 2049737
20090306 112.72 115.69 107.60 111.06 4080359
20090309 109.57 114.33 106.49 107.60 2232332
20090310 109.64 115.38 108.16 113.65 2698522
20090311 115.75 117.35 111.98 114.14 4971821
20090312 114.20 119.21 113.46 118.65 4522218
20090313 119.02 119.33 115.75 116.61 4087665
20090316 115.81 122.35 115.75 118.09 45728644
20090317 118.90 123.53 116.55 122.29 6386121
20090318 121.86 127.05 120.13 125.32 4066314
20090319 126.98 126.98 121.24 122.35 3104322
20090320 121.30 123.34 117.41 120.13 4224271
20090323 122.48 126.98 122.48 126.74 3824399
20090324 124.27 124.95 121.24 121.86 3597792
20090325 123.90 126.43 119.76 123.09 3766261
20090326 124.70 129.45 121.98 128.34 4327734
20090327 125.32 125.56 121.61 122.91 2239816
20090330 120.38 121.24 113.71 116.55 3284892
20090331 118.46 123.03 115.62 120.75 3472914
20090401 118.71 121.80 115.44 121.37 2375417
20090402 126.12 130.63 122.97 126.74 2533600
20090403 127.72 130.75 122.85 129.88 2758895
20090406 128.09 129.21 126.43 128.71 1392788
20090407 125.38 127.97 125.07 125.07 2136758
20090408 125.32 127.23 123.96 125.69 1648245
20090409 127.79 133.47 127.35 132.66 2327161
20090413 131.12 132.23 127.79 130.87 1598482
20090414 130.69 134.08 127.29 128.71 1722372
20090415 127.17 130.01 126.55 129.21 1861618
20090416 130.01 133.53 127.85 131.98 1898957
20090417 134.45 138.71 132.11 137.48 2540274
20090420 136.00 136.00 130.56 131.68 2157249
20090421 131.24 136.06 128.90 135.32 1731702
20090422 133.16 143.84 133.16 139.70 3077043
20090423 141.24 141.80 136.06 139.58 2329995
20090424 141.37 145.01 139.52 143.47 1692388
20090427 141.86 141.86 137.91 138.84 2182277
20090428 137.03 139.27 135.42 136.41 1822085
20090429 138.40 142.68 138.40 139.95 2699366
20090430 149.06 155.14 145.47 147.33 3796526
20090501 146.27 155.95 146.27 154.33 2290424
20090504 151.92 158.61 151.92 158.36 2389349
20090505 158.30 160.29 153.65 156.50 2598860
20090506 157.37 162.58 157.37 160.35 2994206
20090507 162.58 163.76 153.47 154.89 2435119
20090508 155.88 163.26 154.83 162.77 2220899
20090511 160.97 165.93 158.18 163.88 2908102
20090512 163.82 166.49 156.69 161.59 2410008
20090513 159.79 159.79 155.02 156.88 1858872
20090514 157.99 160.78 155.57 159.60 1396726
20090515 158.86 161.09 156.50 158.12 1420788
20090518 159.17 165.12 158.55 164.69 1740691
20090519 165.00 170.95 163.94 168.47 1882821
20090520 168.97 171.32 165.00 165.62 1811990
20090521 164.63 165.87 159.17 160.78 1671585
20090522 160.53 163.14 159.85 160.97 820318
20090526 159.60 167.36 158.43 166.67 1439770
20090527 166.36 170.33 164.19 164.75 1151655
20090528 165.43 170.21 160.41 166.92 1457559
20090529 167.73 171.20 166.80 171.20 1295527
20090601 174.42 180.44 172.63 178.95 1670859
20090602 178.95 179.26 172.81 176.72 1614059
20090603 175.11 176.66 169.09 171.26 1823795
20090604 171.63 175.97 171.32 175.73 1009283
20090605 176.28 178.08 171.70 172.69 1235066
20090608 171.70 172.13 166.80 170.52 1318154
20090609 170.46 172.38 168.47 170.77 1081646
20090610 172.75 173.06 166.98 169.90 773307
20090611 170.95 173.00 169.90 171.01 512882
20090612 169.09 171.26 168.35 170.33 827576
20090615 167.05 168.66 164.32 167.05 716877
20090616 167.98 169.90 163.51 164.19 806062
20090617 165.87 169.90 164.94 166.98 1299591
20090618 167.42 168.04 165.12 166.74 523978
20090619 167.60 167.85 165.93 166.61 606615
20090622 164.32 164.44 159.17 159.60 996090
20090623 159.48 161.40 158.43 159.67 1373551
20090624 161.84 164.75 159.17 160.22 1083581
20090625 160.04 165.31 159.23 164.63 979189
20090626 164.44 165.62 161.96 164.63 717539
20090629 164.63 166.12 161.96 163.70 1370116
20090630 165.06 165.19 160.10 161.09 1491620
20090701 162.70 166.36 161.40 163.82 1276223
20090702 160.35 163.82 159.98 160.84 646062
20090706 158.92 161.65 156.69 161.40 1271884
20090707 160.04 162.27 157.93 158.43 1267788
20090708 158.49 160.22 156.50 159.36 1193505
20090709 159.79 161.34 158.36 159.60 895875
20090710 159.17 163.51 158.98 162.95 1084501
20090713 162.77 166.92 162.08 166.80 1430884
20090714 167.05 168.29 165.68 166.86 1009686
20090715 169.71 172.38 168.16 171.26 1369019
20090716 171.26 177.28 171.01 176.35 1041537
20090717 176.53 177.34 172.38 176.78 1015201
20090720 177.34 180.93 177.34 180.44 840236
20090721 182.42 183.73 178.45 179.88 1207875
20090722 178.33 182.98 178.33 180.19 1062729
20090723 180.38 182.92 179.76 181.74 1576192
20090724 181.93 182.24 179.45 182.17 878603
20090727 181.93 185.40 178.95 182.36 1522084
20090728 180.50 184.53 179.38 181.74 972593
20090729 180.43 181.86 177.63 179.19 904023
20090730 181.80 195.74 181.74 184.41 2089478
20090731 186.28 190.20 185.16 188.02 2141810
20090803 189.51 192.19 189.08 190.70 1404172
20090804 189.70 193.00 189.14 192.19 969101
20090805 191.69 193.37 188.52 191.51 868647
20090806 192.63 193.56 189.76 191.94 960373
20090807 194.12 195.18 192.00 193.68 714317
20090810 193.93 197.17 192.87 194.43 824897
20090811 193.31 193.99 188.21 191.63 913618
20090812 192.25 199.10 192.25 196.79 1019119
20090813 198.66 201.09 196.17 199.72 1037683
20090814 200.90 200.90 192.69 193.56 1278242
20090817 188.83 189.95 186.71 188.33 1422864
20090818 188.77 192.00 188.77 191.26 640286
20090819 188.71 192.56 188.64 192.00 1010231
20090820 191.51 197.04 191.19 196.92 819079
20090821 196.61 199.72 195.74 198.97 883932
20090824 200.71 202.14 199.10 200.22 1085595
20090825 201.58 202.83 198.47 198.85 1056215
20090826 198.91 199.03 193.56 195.92 1203263
20090827 195.24 197.91 190.20 196.98 1016242
20090828 198.91 200.09 196.30 197.79 837000
20090831 196.54 197.29 194.49 197.17 808664
20090901 195.92 201.21 192.81 193.99 1153502
20090902 192.63 196.48 192.19 193.43 1042312
20090903 194.18 197.85 192.81 197.29 899329
20090904 198.35 200.96 196.30 200.03 963379
20090908 202.52 203.82 200.96 201.15 895327
20090909 201.09 203.95 200.46 203.02 618235
20090910 203.70 208.37 203.20 207.12 1173609
20090911 204.51 207.68 203.82 204.94 983004
20090914 203.39 208.30 202.46 208.06 1084310
20090915 208.62 209.36 205.69 208.43 1302528
20090916 207.87 214.53 207.87 214.21 1128542
20090917 212.72 214.40 211.10 212.60 1143795
20090918 214.03 216.77 211.23 212.66 907735
20090921 210.98 211.41 208.43 210.61 992712
20090922 210.85 217.76 210.85 216.95 1465794
20090923 216.95 219.81 215.65 215.71 1617954
20090924 215.58 215.83 209.05 210.79 1345715
20090925 210.23 211.48 208.43 211.41 1069619
20090928 210.98 215.33 210.36 213.84 709013
20090929 213.72 215.96 211.85 212.47 748922
20090930 212.66 217.57 210.30 214.53 1113851
20091001 213.90 215.15 209.67 209.98 886359
20091002 207.74 209.67 205.94 207.31 919919
20091005 207.68 211.73 207.43 211.04 865223
20091006 213.16 216.58 212.53 215.58 647423
20091007 215.21 215.65 213.09 213.97 689131
20091008 216.33 216.89 214.28 216.14 1045960
20091009 216.39 218.13 215.33 218.13 783606
20091012 218.63 220.31 216.83 218.51 599253
20091013 218.57 220.31 217.45 217.95 861109
20091014 219.94 221.25 217.64 220.81 1267827
20091015 220.31 223.98 219.94 221.12 1285732
20091016 219.44 219.69 217.01 218.51 871459
20091019 219.63 224.67 217.76 223.42 951453
20091020 224.48 224.48 220.00 221.12 509841
20091021 219.94 222.86 219.32 220.00 1357834
20091022 219.57 221.43 217.64 220.81 1547829
20091023 221.06 221.99 217.39 218.51 645221
20091026 217.95 219.25 210.05 210.85 1553937
20091027 211.54 214.71 210.92 212.91 1120554
20091028 210.78 211.59 208.85 209.72 1714329
20091029 210.78 212.41 208.29 211.91 1498523
20091030 211.53 213.03 208.10 209.35 1171658
20091102 210.28 212.28 205.54 209.22 1093371
20091103 207.10 210.91 207.04 209.91 791458
20091104 211.10 214.09 209.91 210.78 874120
20091105 212.09 216.21 212.09 213.65 1197059
20091106 211.53 215.34 211.16 213.84 986670
20091109 215.34 222.39 215.28 220.83 1435974
20091110 217.09 221.27 213.59 217.46 1962731
20091111 218.58 220.08 215.21 217.65 1326373
20091112 218.15 224.26 218.15 221.95 1604583
20091113 221.58 227.88 221.58 227.76 1064172
20091116 228.01 232.19 226.88 230.75 1335972
20091117 229.69 231.00 227.44 230.19 895755
20091118 229.38 232.50 229.38 231.37 754326
20091119 230.88 231.75 227.19 228.44 788910
20091120 228.75 230.88 225.88 230.00 861347
20091123 232.50 232.93 227.26 227.76 924730
20091124 228.07 228.25 224.51 225.82 739005
20091125 227.38 228.01 225.51 227.57 384703
20091127 220.58 226.32 220.58 224.64 390440
20091130 224.76 225.13 221.64 223.82 494898
20091201 226.26 228.07 222.39 222.45 1547290
20091202 222.64 224.95 222.33 223.70 908800
20091203 223.45 226.01 219.71 220.64 907871
20091204 222.26 225.01 218.52 222.51 954971
20091207 221.70 225.13 221.70 223.70 809744
20091208 222.51 222.64 218.33 218.83 858639
20091209 219.46 222.89 218.52 222.26 1097474
20091210 223.45 226.13 222.76 225.13 843046
20091211 226.20 228.32 224.82 227.82 742162
20091214 227.88 228.57 224.70 226.26 993658
20091215 224.45 225.88 223.57 224.07 512462
20091216 224.45 226.88 223.57 224.89 871764
20091217 222.89 224.57 221.70 222.70 577351
20091218 223.08 224.32 220.83 221.33 698123
20091221 222.51 223.57 220.08 220.58 728396
20091222 220.14 222.20 218.52 219.33 608858
20091223 220.27 221.95 219.02 221.95 661984
20091224 222.70 223.14 221.58 221.89 116990
20091228 221.70 223.64 221.70 222.45 356978
20091229 222.45 225.95 222.01 224.70 906092
20091230 223.57 224.26 222.39 224.07 335439
20091231 224.26 224.95 222.64 222.64 301096
20100104 224.51 228.07 223.76 226.32 1398586
20100105 225.95 227.13 223.82 225.20 789391
20100106 225.07 225.95 224.07 224.45 855001
20100107 224.76 226.57 223.33 226.07 1123965
20100108 225.20 227.57 223.64 226.82 1036703
20100111 228.07 233.18 228.01 232.68 1186899
20100112 230.94 233.56 229.81 232.37 818991
20100113 232.37 233.93 229.88 230.25 878527
20100114 230.00 233.62 230.00 232.62 606567
20100115 232.93 234.99 229.32 234.24 1086288
20100119 240.24 242.61 234.06 238.30 4425489
20100120 237.61 239.17 235.56 237.99 2297081
20100121 238.86 239.80 234.00 235.43 1474244
20100122 235.31 236.24 230.69 231.19 1815533
20100125 233.56 234.43 229.75 230.06 968705
20100126 227.94 230.31 227.57 228.19 1336645
20100127 228.13 229.06 225.56 228.38 1207022
20100128 228.38 229.82 224.06 225.87 1247010
20100129 226.75 227.00 220.56 221.68 1379888
20100201 223.31 223.81 220.12 222.37 1219616
20100202 223.37 228.81 223.37 228.31 1526270
20100203 228.56 230.82 227.94 228.50 1105582
20100204 226.25 226.56 219.30 219.30 1156310
20100205 220.93 221.87 212.80 215.86 1846957
20100208 216.61 217.11 212.42 212.42 1034109
20100209 215.61 219.12 214.86 217.74 1331253
20100210 217.49 219.05 215.86 216.36 896852
20100211 215.93 217.99 214.49 216.93 1009384
20100212 214.49 215.93 211.73 215.93 754800
20100216 216.30 218.99 215.24 218.43 939093
20100217 219.93 222.93 219.55 220.93 915216
20100218 220.05 222.12 219.49 221.62 767251
20100219 221.31 224.56 220.18 222.81 756223
20100222 222.62 225.50 221.93 221.99 819241
20100223 221.06 223.18 218.74 220.05 1092876
20100224 220.93 221.87 219.62 220.68 714781
20100225 219.30 223.68 214.67 223.37 1416088
20100226 222.68 226.50 221.56 225.62 1169368
20100301 226.37 231.82 226.37 229.88 1209755
20100302 231.07 233.57 230.57 231.38 1299384
20100303 231.57 232.44 229.25 229.94 1562215
20100304 229.50 229.69 226.81 229.00 1371913
20100305 231.50 235.63 231.07 234.70 1129492
20100308 235.63 235.82 231.88 233.38 1092524
20100309 233.32 236.13 232.57 235.76 905339
20100310 235.13 237.76 231.44 235.82 897907
20100311 236.13 237.89 234.70 237.45 1144291
20100312 238.07 239.95 234.70 235.63 1192734
20100315 235.57 235.57 231.50 233.76 1221039
20100316 234.88 235.63 231.50 233.07 1485675
20100317 233.51 235.57 229.44 230.25 1572987
20100318 230.69 232.38 228.06 232.07 1676361
20100319 230.19 233.01 227.81 230.19 1435219
20100322 229.31 233.38 227.94 232.88 1255337
20100323 232.51 234.01 231.69 233.63 798848
20100324 232.82 233.26 230.44 232.38 994265
20100325 234.51 234.63 229.88 230.07 1075903
20100326 231.07 232.44 228.69 230.63 716778
20100329 232.19 235.13 232.01 234.01 1127766
20100330 234.07 240.26 233.69 239.14 2196348
20100331 239.70 240.14 237.57 239.33 1221806
20100401 239.45 242.77 239.45 242.52 1553185
20100405 242.52 247.90 241.64 245.46 1557180
20100406 244.39 247.40 244.39 246.52 1244117
20100407 245.46 246.21 244.21 245.40 1416056
20100408 244.39 247.21 242.89 246.71 908775
20100409 247.15 248.96 246.08 248.65 819337
20100412 248.77 249.27 246.77 246.77 768306
20100413 245.90 249.27 244.89 247.46 1200581
20100414 249.46 253.15 247.71 249.84 1935723
20100415 248.34 252.53 248.34 250.40 1321824
20100416 249.46 251.03 246.27 249.77 1494705
20100419 248.46 249.21 246.21 249.09 1580419
20100420 250.15 250.40 247.21 249.27 1513836
20100421 248.65 251.03 248.34 250.84 1106029
20100422 248.90 252.72 247.84 252.53 1411117
20100423 252.22 253.72 250.90 253.65 1265310
20100426 254.09 254.09 251.34 252.78 2374168
20100427 247.46 251.78 247.15 247.46 2644558
20100428 247.77 250.53 246.83 247.52 2357387
20100429 248.96 249.27 244.02 244.96 2930899
20100430 244.46 246.46 241.39 242.70 1650502
20100503 244.33 245.65 241.58 244.46 1827379
20100504 242.02 244.96 239.64 242.70 2174644
20100505 240.70 244.89 239.08 240.76 2515692
20100506 239.51 243.89 212.73 233.69 2900708
20100507 234.01 234.57 224.37 229.38 3291606
20100510 239.26 239.83 234.32 236.32 2429435
20100511 233.69 242.45 233.69 239.76 2988579
20100512 241.77 250.28 240.76 250.21 2950030
20100513 248.59 250.71 244.96 245.40 3132069
20100514 242.39 245.52 239.14 240.76 1866408
20100517 241.69 244.07 236.29 239.11 1822903
20100518 241.37 245.70 238.30 239.18 2852191
20100519 237.55 239.05 233.41 236.29 2322354
20100520 231.90 232.72 225.75 225.82 2642456
20100521 223.37 230.83 223.06 230.27 2668649
20100524 229.77 232.59 222.62 228.07 1990375
20100525 224.31 225.25 220.42 224.25 2989995
20100526 225.94 229.89 223.06 223.24 3025211
20100527 226.44 230.21 225.75 230.21 1523877
20100528 230.21 230.83 225.82 227.01 2248207
20100601 226.00 229.77 224.75 224.81 1403195
20100602 225.75 228.51 224.75 228.51 2427429
20100603 230.27 232.09 228.20 231.21 1473308
20100604 226.63 228.64 222.87 224.06 1890721
20100607 223.75 224.94 219.98 220.80 2440342
20100608 219.86 223.37 218.35 219.54 2626514
20100609 221.43 224.06 219.48 220.74 1847374
20100610 225.82 229.45 223.50 229.08 1774726
20100611 226.26 231.46 226.26 231.09 1824721
20100614 231.78 235.85 230.71 231.09 2046651
20100615 232.78 237.42 232.34 237.36 1388895
20100616 235.16 239.05 235.16 238.24 1124702
20100617 238.05 241.25 236.61 240.62 1935407
20100618 241.37 243.44 239.87 243.44 1838064
20100621 245.01 245.76 241.75 243.94 1609597
20100622 244.76 245.83 239.11 239.74 1919114
20100623 239.93 240.68 236.17 237.48 1891853
20100624 235.98 237.36 227.51 230.40 3612296
20100625 232.21 234.60 228.14 232.78 10522892
20100628 232.59 233.22 228.01 230.58 1374132
20100629 228.01 228.83 221.36 222.68 1789584
20100630 222.18 224.62 220.30 220.99 1516304
20100701 220.36 221.80 214.71 218.04 1899808
20100702 218.85 220.42 215.22 215.97 1278766
20100706 217.60 224.44 217.03 223.68 2973989
20100707 225.88 231.71 224.56 231.46 2651017
20100708 232.21 233.28 229.58 231.27 2098383
20100709 230.46 230.90 226.95 229.39 1955797
20100712 229.39 230.33 225.82 229.33 1450176
20100713 230.96 235.29 230.96 234.03 996001
20100714 232.78 233.66 228.14 228.95 2309919
20100715 228.58 231.52 226.57 231.09 1428335
20100716 228.95 230.21 225.44 225.50 1204970
20100719 225.57 226.44 221.93 224.12 1724604
20100720 221.17 225.06 219.04 224.50 2667597
20100721 226.19 226.32 222.30 225.25 2241831
20100722 227.57 230.33 227.26 229.02 967130
20100723 229.83 233.22 227.26 232.84 1110497
20100726 232.84 234.28 232.03 233.28 1234415
20100727 234.41 235.04 229.58 230.65 1780497
20100728 229.92 231.55 228.41 230.11 1329426
20100729 225.58 233.44 225.01 232.56 1754244
20100730 230.42 241.49 229.92 240.80 1971382
20100802 242.31 243.76 240.99 241.99 1074612
20100803 239.98 242.50 239.35 242.18 763251
20100804 242.25 243.38 240.80 241.43 1451484
20100805 240.92 242.12 238.79 240.61 1122478
20100806 237.34 239.60 235.01 237.02 1830184
20100809 237.53 240.74 236.96 240.55 1107026
20100810 237.97 238.47 234.38 236.33 1017175
20100811 233.31 236.14 231.55 232.31 1682850
20100812 228.41 231.30 227.59 230.04 946338
20100813 228.91 231.05 228.47 229.48 1719509
20100816 228.53 232.12 226.65 231.80 974603
20100817 232.87 237.02 231.93 234.63 1050114
20100818 234.89 236.96 232.94 235.70 858554
20100819 234.07 235.77 230.48 231.11 959771
20100820 242.87 245.14 240.04 243.44 6394970
20100823 244.51 245.64 242.43 244.64 2858042
20100824 241.62 243.57 239.29 242.18 2862589
20100825 240.74 242.75 239.92 241.55 4750003
20100826 241.81 241.81 237.02 240.92 34823768
20100827 240.55 242.50 238.60 242.18 5611975
20100830 241.81 242.75 237.09 237.34 2684621
20100831 236.58 239.10 232.87 234.51 2899391
20100901 238.09 242.18 237.91 241.24 2650395
20100902 240.92 243.19 240.42 242.81 1426732
20100903 244.76 246.90 243.63 244.01 1641931
20100907 242.81 245.14 241.93 244.32 1801856
20100908 244.07 250.05 244.07 248.98 2417884
20100909 250.86 251.43 248.35 250.30 1311542
20100910 250.23 251.93 249.73 249.92 1069970
20100913 251.56 251.74 246.77 248.16 1697285
20100914 248.79 250.30 246.40 248.91 1340586
20100915 239.16 245.96 239.16 245.33 1906967
20100916 245.27 246.52 244.20 245.27 1021770
20100917 247.28 248.10 244.45 247.97 2088878
20100920 248.79 249.79 246.46 248.03 1651453
20100921 248.54 249.54 244.26 246.27 1702117
20100922 246.21 247.59 243.69 246.02 1083816
20100923 243.13 244.82 240.17 240.86 1051163
20100924 242.69 245.45 241.93 242.50 1457715
20100927 239.92 241.68 236.90 237.15 1772526
20100928 237.09 239.41 234.76 235.83 6010086
20100929 234.82 236.02 232.94 233.63 2225100
20100930 235.14 236.40 228.78 231.05 2604261
20101001 231.99 235.83 231.43 234.82 1680815
20101004 234.26 235.14 228.22 228.97 2048356
20101005 229.79 237.65 229.66 236.84 2095077
20101006 236.40 238.41 235.58 235.89 1947902
20101007 236.08 236.65 231.24 233.75 2132754
20101008 233.56 236.02 232.18 235.07 1742242
20101011 234.13 235.51 232.62 234.57 1483755
20101012 234.45 236.14 232.31 234.57 1832044
20101013 233.94 238.16 230.48 236.84 2443303
20101014 236.46 238.66 234.95 238.66 1605558
20101015 240.23 240.80 237.28 238.91 1566356
20101018 238.41 239.35 236.77 238.22 792804
20101019 235.70 237.28 233.88 235.07 2087844
20101020 235.14 239.67 235.07 238.91 889442
20101021 239.86 243.00 238.91 241.74 1037667
20101022 241.55 243.25 240.04 242.43 891525
20101025 243.50 245.58 242.37 244.32 1361109
20101026 243.31 244.20 240.74 242.12 1085278
20101027 239.50 240.44 237.29 239.50 792588
20101028 240.38 241.90 238.74 241.58 797281
20101029 240.82 242.27 239.69 241.45 1070445
20101101 242.72 245.11 238.80 240.00 1054717
20101102 241.90 245.18 241.90 244.73 864327
20101103 245.43 246.44 241.39 245.43 686398
20101104 247.95 248.90 245.49 248.33 1073536
20101105 248.33 248.52 244.29 245.30 1510408
20101108 243.91 246.94 242.97 246.69 1210705
20101109 251.67 253.56 243.16 247.82 2826986
20101110 247.82 248.71 244.67 245.93 1139013
20101111 244.23 245.24 241.33 242.15 1078800
20101112 240.44 242.15 237.10 238.24 1178410
20101115 238.74 240.13 236.16 237.48 1408673
20101116 234.96 238.68 234.45 235.15 2084100
20101117 235.27 236.72 234.52 235.59 1183087
20101118 238.11 239.62 236.91 238.93 1312868
20101119 238.24 239.44 235.46 239.37 1211006
20101122 237.35 240.13 235.65 240.00 1193551
20101123 237.42 237.54 234.26 236.09 1259408
20101124 235.97 239.44 235.97 238.93 1394167
20101126 236.60 240.00 236.34 238.99 564116
20101129 237.48 238.55 234.20 237.92 965681
20101130 234.83 239.94 234.07 238.99 1855169
20101201 242.15 247.32 241.52 245.81 2603920
20101202 246.50 257.35 246.44 256.72 2472079
20101203 255.39 260.12 255.39 259.75 1678127
20101206 257.22 259.68 257.10 258.04 1359145
20101207 259.87 261.13 256.97 257.03 1878205
20101208 257.73 259.05 255.52 257.35 1310062
20101209 258.61 259.43 256.84 257.66 1149033
20101210 257.73 260.63 257.66 259.68 1220217
20101213 261.32 262.90 259.18 259.93 1526896
20101214 260.57 266.56 260.50 265.61 1922691
20101215 265.42 269.02 263.85 264.10 1578691
20101216 264.29 266.87 263.03 266.87 1044523
20101217 265.74 266.75 262.96 263.34 1743668
20101220 265.17 265.86 262.14 265.04 815433
20101221 266.31 267.50 262.33 262.52 1054274
20101222 263.15 264.35 261.01 261.83 767269
20101223 260.88 262.96 260.31 261.70 535769
20101227 261.13 263.47 261.01 263.34 481739
20101228 263.97 264.54 263.15 263.97 694785
20101229 263.72 264.98 263.47 263.47 521786
20101230 262.90 264.29 261.26 261.51 532155
20101231 261.64 262.27 260.44 261.39 689680
20110103 262.84 266.81 262.08 265.86 992316
20110104 266.75 269.65 265.55 269.59 1232012
20110105 268.26 271.92 267.88 269.84 924096
20110106 270.03 271.04 268.13 269.59 681547
20110107 274.88 277.41 269.14 272.05 1607466
20110110 270.15 274.19 269.84 271.73 939839
20110111 272.74 274.25 271.10 272.49 1126932
20110112 274.44 279.11 274.06 276.78 1527023
20110113 277.22 284.03 276.97 283.53 2260238
20110114 282.58 286.17 280.81 285.35 1356434
20110118 284.66 285.48 281.76 284.53 1002257
20110119 284.53 285.54 278.35 279.87 1087884
20110120 274.76 280.81 273.05 277.47 1449941
20110121 279.80 282.58 277.03 280.25 1262119
20110124 279.80 282.45 277.22 282.20 1371924
20110125 281.89 283.90 279.43 282.07 1334080
20110126 282.54 285.07 281.34 282.17 1536666
20110127 284.57 286.27 280.52 282.86 2215799
20110128 284.50 285.83 280.52 282.61 2422906
20110131 283.94 284.88 282.73 283.43 2466055
20110201 286.02 288.55 284.06 287.86 1822652
20110202 287.10 291.59 286.40 290.19 1448281
20110203 289.18 291.96 288.17 290.07 1345059
20110204 289.75 291.65 288.93 291.65 957354
20110207 291.27 294.37 291.14 293.36 887727
20110208 293.74 295.70 293.36 295.70 698414
20110209 294.30 294.81 290.95 292.72 848596
20110210 291.96 293.86 290.32 292.79 1097128
20110211 291.96 293.48 290.45 292.66 1269865
20110214 291.14 293.17 285.90 285.96 1574437
20110215 285.64 287.67 284.76 286.40 1402522
20110216 287.16 291.90 287.16 290.19 1570103
20110217 288.87 296.14 288.87 295.82 1377389
20110218 296.45 299.24 295.82 299.24 1219156
20110222 294.24 298.86 290.64 291.84 1197930
20110223 290.07 290.07 281.98 282.29 1440103
20110224 281.60 284.44 280.33 282.61 1550537
20110225 284.38 285.58 281.85 282.86 1331093
20110228 284.31 287.67 283.56 286.65 1041832
20110301 287.98 288.74 281.79 281.79 1189183
20110302 280.84 286.46 280.84 283.43 909428
20110303 286.91 292.47 286.59 292.09 832684
20110304 291.27 291.65 283.81 286.15 1076629
20110307 287.16 290.83 283.68 285.07 1038289
20110308 286.59 287.73 283.56 286.02 969849
20110309 285.96 286.91 283.49 285.07 1073672
20110310 282.73 283.62 279.19 279.95 930560
20110311 279.38 286.40 278.62 284.69 969754
20110314 282.42 282.73 278.50 281.41 873887
20110315 274.45 280.90 272.24 278.81 1161424
20110316 277.49 280.77 271.23 273.57 1382893
20110317 277.68 281.47 275.59 277.80 910282
20110318 281.85 282.67 276.79 277.55 1599665
20110321 282.17 285.26 280.40 284.06 981759
20110322 284.38 284.63 280.21 280.84 756794
20110323 280.33 281.47 275.34 279.07 1247405
20110324 281.03 283.11 279.76 283.11 1108421
20110325 283.18 285.07 281.34 283.18 809133
20110328 283.37 283.68 281.03 281.03 924486
20110329 280.52 283.49 279.89 282.86 973060
20110330 284.50 284.76 281.47 283.81 1102696
20110331 283.68 284.76 282.36 283.05 1231936
20110401 284.50 287.41 284.13 286.09 1612144
20110404 286.91 292.66 285.39 291.90 2666409
20110405 293.17 305.12 292.85 298.10 4180203
20110406 301.20 301.83 297.15 298.73 1552008
20110407 300.25 301.26 297.34 297.91 1352588
20110408 299.05 301.20 296.90 298.10 1144089
20110411 310.36 314.54 303.85 308.02 5460333
20110412 307.96 337.49 304.93 330.85 10474312
20110413 321.68 331.92 312.96 328.82 12754359
20110414 320.67 331.99 320.04 328.38 3266916
20110415 328.76 330.72 325.60 326.86 3277829
20110418 322.19 326.55 319.02 324.65 2579700
20110419 324.46 326.86 322.44 322.69 1647432
20110420 325.35 327.50 305.87 309.54 6286817
20110421 311.31 313.27 309.92 310.55 1531604
20110425 311.06 312.51 307.64 308.09 1073545
20110426 309.86 311.37 309.41 310.87 1336376
20110427 311.47 312.29 307.92 309.75 2005965
20110428 308.55 308.55 300.50 306.84 2559217
20110429 307.85 310.33 306.02 308.93 1079083
20110502 309.37 312.61 307.98 309.31 1190674
20110503 307.22 311.53 306.65 308.49 1143169
20110504 309.69 311.97 307.92 308.55 1525540
20110505 308.36 313.68 307.73 309.50 1167639
20110506 312.23 312.35 306.52 309.06 1040272
20110509 308.49 316.54 307.66 315.21 1390189
20110510 315.65 319.71 315.21 318.95 1192456
20110511 319.64 321.61 314.32 314.95 1522211
20110512 314.38 315.46 310.64 313.75 938289
20110513 328.33 328.33 316.41 321.86 3537769
20110516 317.68 321.10 316.60 317.99 1103585
20110517 317.99 318.44 312.35 313.49 1326198
20110518 314.26 320.28 311.97 316.09 1272998
20110519 319.39 319.39 315.08 316.79 808492
20110520 315.90 316.41 311.66 312.10 908944
20110523 309.75 310.64 306.40 306.65 707503
20110524 306.71 308.36 304.62 304.94 817816
20110525 303.67 306.14 302.47 303.92 1171599
20110526 303.54 307.03 301.71 305.76 1064332
20110527 306.78 310.77 306.78 308.23 1026151
20110531 310.64 313.05 308.93 312.80 919215
20110601 310.39 310.45 299.49 299.55 1736384
20110602 299.87 308.04 298.09 304.94 1606255
20110603 301.90 303.61 298.16 298.16 876096
20110606 296.44 299.87 295.11 297.90 1578551
20110607 299.23 306.46 298.79 300.25 1310200
20110608 299.23 301.58 297.97 299.61 1099025
20110609 303.04 303.04 296.44 296.76 1293066
20110610 295.62 297.33 293.34 294.61 1373513
20110613 295.18 297.27 294.67 295.75 751079
20110614 298.16 303.16 298.09 301.83 854766
20110615 298.92 300.06 294.54 295.43 983017
20110616 295.05 297.33 290.42 294.23 1192141
20110617 297.01 298.03 294.29 294.67 1191305
20110620 294.04 298.85 292.83 297.97 744374
20110621 299.87 302.15 298.85 301.32 851011
20110622 299.55 303.10 296.51 298.60 850948
20110623 293.78 296.76 290.61 296.25 1361207
20110624 296.63 298.54 292.96 295.43 1403095
20110627 296.06 300.44 295.24 299.36 1004442
20110628 300.94 309.12 300.82 308.23 1404057
20110629 308.42 310.96 307.92 310.14 1424394
20110630 310.64 314.45 310.45 313.30 1001050
20110701 315.02 315.08 312.99 314.26 1665987
20110705 313.75 316.35 312.73 314.95 991174
20110706 313.87 316.85 312.42 315.02 1100477
20110707 316.54 320.66 314.76 317.49 1354313
20110708 315.02 315.78 312.48 315.27 860067
20110711 311.47 311.72 308.17 310.14 736659
20110712 309.31 309.82 306.65 308.30 852604
20110713 309.50 309.75 305.38 306.27 1252567
20110714 307.03 308.99 303.35 304.49 905252
20110715 305.19 305.19 300.88 301.01 1449621
20110718 301.20 301.20 295.24 296.89 1093077
20110719 299.42 302.34 298.16 300.82 919309
20110720 301.83 302.59 299.68 300.63 529791
20110721 301.64 303.42 298.98 301.07 1268659
20110722 300.37 301.32 297.84 300.31 739736
20110725 298.22 303.04 297.65 300.75 899478
20110726 300.69 300.69 294.54 295.56 1028108
20110727 294.63 294.63 284.08 284.34 1757514
20110728 289.23 291.90 280.90 284.53 2068924
20110729 282.43 285.48 279.00 281.48 1430322
20110801 284.34 284.59 277.41 282.49 1200607
20110802 279.57 282.11 271.31 271.56 1576531
20110803 272.13 278.36 268.19 278.11 1881726
20110804 274.04 274.36 264.38 264.51 2223552
20110805 267.49 268.76 257.01 262.98 1802060
20110808 256.88 258.53 239.78 240.29 2918973
20110809 245.31 254.78 237.62 254.21 3073191
20110810 249.51 257.39 241.31 242.26 2765117
20110811 244.42 262.16 241.50 258.02 2011161
20110812 261.20 261.33 255.74 257.90 1563078
20110815 263.62 267.49 260.57 263.17 1770621
20110816 260.31 265.46 259.17 262.85 1425381
20110817 265.97 268.89 263.05 264.57 2756352
20110818 256.18 257.13 241.88 245.89 2150683
20110819 242.01 248.49 238.39 240.42 2020366
20110822 246.01 246.84 238.90 241.56 833999
20110823 242.58 252.62 240.99 252.43 1121948
20110824 251.67 256.82 250.46 255.10 1107740
20110825 257.33 260.69 251.22 252.94 1206681
20110826 251.48 258.53 245.57 256.56 795417
20110829 260.57 263.74 259.17 263.17 926520
20110830 262.66 263.93 258.72 262.03 1037656
20110831 263.74 268.00 262.35 264.25 1065759
20110901 264.63 268.00 261.96 262.54 977738
20110902 255.74 256.25 251.67 252.50 858058
20110906 244.74 253.45 242.84 252.94 1386988
20110907 257.52 260.06 256.37 258.85 1307825
20110908 256.50 259.74 254.47 256.12 977675
20110909 252.30 255.04 248.17 252.18 1467315
20110912 247.98 256.18 247.09 255.99 1623940
20110913 257.33 263.62 255.10 262.28 1279298
20110914 263.55 265.97 259.55 262.73 1218561
20110915 266.03 270.23 264.89 269.34 1038600
20110916 270.86 291.39 268.00 277.73 5792394
20110919 290.50 293.49 280.71 284.40 8057800
20110920 286.05 289.17 284.53 286.31 3090610
20110921 285.42 288.85 279.06 279.38 2212348
20110922 274.61 275.12 267.11 273.21 3359441
20110923 271.18 277.60 270.48 273.15 1891891
20110926 275.18 277.03 270.29 273.02 1492066
20110927 278.87 279.63 268.45 270.54 1740898
20110928 271.94 273.79 261.96 263.11 1833703
20110929 267.05 268.38 261.77 268.38 1465867
20110930 262.92 268.19 258.53 258.98 1706564
20111003 256.63 260.63 249.32 249.44 1731945
20111004 245.44 256.69 243.41 256.56 1994168
20111005 257.77 262.79 254.78 261.01 1198263
20111006 258.66 267.37 258.60 267.11 893855
20111007 269.40 272.83 264.95 269.34 1217696
20111010 274.10 276.65 271.94 275.06 1005589
20111011 272.58 279.38 272.58 278.81 741792
20111012 277.79 285.73 277.66 281.67 1222353
20111013 279.70 280.84 276.33 279.89 814283
20111014 282.17 283.95 277.54 283.25 846367
20111017 280.84 281.79 275.57 276.01 773986
20111018 275.57 287.58 274.48 284.21 921422
20111019 282.49 283.45 275.76 276.84 929683
20111020 278.17 281.22 274.10 278.23 747709
20111021 281.54 284.53 279.63 284.34 898607
20111024 284.14 290.56 283.32 288.40 677248
20111025 285.99 289.29 282.62 286.81 1300194
20111026 289.07 292.07 281.74 284.80 1355834
20111027 293.21 298.57 291.11 296.15 1221670
20111028 293.60 300.48 293.60 299.84 821974
20111031 293.79 296.15 289.96 290.28 814410
20111101 280.15 289.07 278.88 282.25 1117949
20111102 290.09 291.11 284.16 286.59 688642
20111103 289.33 292.83 286.97 289.71 1064315
20111104 286.59 289.65 282.70 289.01 595654
20111107 288.05 296.34 288.05 296.15 1259675
20111108 297.74 299.91 292.58 299.14 1296959
20111109 291.24 292.77 283.85 285.12 919670
20111110 289.33 289.90 280.72 284.16 936099
20111111 288.82 294.87 287.22 293.92 922227
20111114 291.75 301.37 291.24 293.53 1638690
20111115 292.13 295.00 288.18 291.81 1110778
20111116 292.83 309.21 290.09 299.46 2539467
20111117 297.29 300.73 291.75 294.87 1794383
20111118 294.68 298.57 293.72 297.68 1308696
20111121 292.83 296.21 291.37 294.42 1266941
20111122 292.64 293.02 286.71 289.58 1074922
20111123 286.78 287.22 283.02 283.46 964469
20111125 281.93 287.03 281.74 282.51 310380
20111128 292.58 297.23 291.81 294.30 997861
20111129 295.76 297.74 292.45 293.02 701336
20111130 302.14 306.02 300.80 305.64 1116333
20111201 303.98 306.47 299.33 302.14 831797
20111202 305.13 306.15 302.26 302.58 1214860
20111205 306.47 306.60 298.12 300.35 1044559
20111206 300.54 303.92 299.33 301.18 1010179
20111207 299.20 303.16 295.32 301.18 1007935
20111208 299.01 300.48 292.64 293.53 809514
20111209 295.64 301.24 294.36 300.03 706766
20111212 296.85 297.17 290.35 293.79 829992
20111213 295.70 298.82 289.52 291.17 1025933
20111214 289.07 290.47 284.80 286.20 956200
20111215 289.52 290.54 284.93 286.14 810895
20111216 288.75 291.43 283.91 285.89 1270628
20111219 285.95 288.43 282.76 283.78 958789
20111220 288.43 297.74 287.80 296.34 922839
20111221 296.34 296.78 290.98 295.13 807051
20111222 296.34 298.12 293.79 296.15 779073
20111223 296.53 301.18 296.08 300.16 387598
20111227 299.59 301.18 296.66 298.57 296619
20111228 298.95 299.08 294.11 296.72 349185
20111229 298.38 300.29 296.72 299.08 335863
20111230 298.25 299.20 296.02 297.68 565918
20120103 302.52 307.55 302.52 304.94 1617507
20120104 303.67 306.21 302.71 305.90 1221513
20120105 303.16 308.32 302.14 307.30 1102540
20120106 307.17 308.38 305.00 307.23 648707
20120109 307.11 309.85 306.34 309.15 764276
20120110 314.05 316.16 310.36 311.82 889432
20120111 309.02 312.40 308.70 309.91 589706
20120112 310.80 313.22 309.46 312.97 579083
20120113 309.97 311.06 307.04 309.40 673782
20120117 314.05 315.46 309.46 309.91 667835
20120118 308.76 313.67 304.81 311.82 784502
20120119 313.10 314.50 310.99 313.48 1166750
20120120 313.03 318.39 311.95 317.49 904433
20120123 316.73 318.39 314.05 315.26 548485
20120124 312.97 314.82 311.63 313.86 547480
20120125 313.25 320.66 312.16 317.79 1261850
20120126 318.49 322.58 312.99 314.78 963287
20120127 313.19 316.13 311.78 314.34 715047
20120130 310.38 317.34 309.80 314.40 890975
20120131 322.00 328.07 319.13 325.52 1993409
20120201 326.73 330.69 322.64 322.96 1094874
20120202 322.20 326.28 321.81 322.51 834581
20120203 324.18 326.35 322.39 324.94 1250424
20120206 323.15 325.84 323.15 324.30 532685
20120207 322.51 323.47 319.64 320.79 656461
20120208 320.09 322.32 318.94 320.21 748557
20120209 320.15 322.07 316.89 317.47 787124
20120210 311.97 316.38 311.46 314.66 872240
20120213 316.06 318.87 315.42 317.59 1037948
20120214 316.00 317.15 310.44 313.31 1163680
20120215 314.46 315.29 310.12 310.82 720979
20120216 310.63 314.21 307.44 313.51 1086844
20120217 315.36 319.70 314.91 319.13 1068140
20120221 322.07 329.03 322.07 328.26 1224097
20120222 329.35 332.16 326.73 328.52 833924
20120223 328.26 331.97 327.24 329.35 635738
20120224 328.84 330.25 326.60 326.80 583288
20120227 328.97 335.42 327.43 332.86 1244225
20120228 332.48 334.97 329.67 332.23 661971
20120229 333.50 335.42 328.78 331.08 791381
20120301 331.97 333.06 328.33 331.01 838917
20120302 330.63 331.27 328.33 329.99 422072
20120305 329.10 332.61 327.43 332.48 827334
20120306 327.75 331.40 327.69 328.71 1177000
20120307 329.22 334.85 327.88 333.95 1020511
20120308 335.10 336.63 333.18 336.06 837289
20120309 337.15 339.25 334.78 338.10 926270
20120312 338.61 339.00 335.16 335.42 585714
20120313 336.51 338.74 332.55 338.36 1351676
20120314 338.68 343.02 336.57 337.27 863803
20120315 338.10 341.43 335.87 340.79 841061
20120316 341.23 343.41 340.66 342.58 770564
20120319 341.23 342.77 339.19 341.43 645192
20120320 339.38 340.79 336.38 337.66 572238
20120321 338.55 340.34 337.40 339.06 470499
20120322 337.15 338.61 335.16 338.30 513793
20120323 339.57 339.57 334.85 337.72 515076
20120326 339.89 341.81 339.19 339.83 601037
20120327 339.83 342.77 339.51 342.00 673146
20120328 355.55 362.00 350.95 356.57 5683402
20120329 354.84 359.95 352.99 357.91 1726276
20120330 361.36 361.93 355.29 358.93 893010
20120402 357.65 358.61 354.65 356.50 1090288
20120403 356.06 358.42 353.12 357.85 691005
20120404 354.40 355.74 350.50 352.93 851109
20120405 351.39 353.37 349.41 349.67 735989
20120409 345.64 346.73 343.53 345.32 1451333
20120410 344.62 345.32 338.74 339.38 817473
20120411 343.28 345.07 338.93 344.43 1656750
20120412 344.11 350.18 342.96 349.86 927554
20120413 348.26 349.60 343.92 347.69 957027
20120416 348.45 351.20 345.07 348.71 747384
20120417 351.33 352.61 348.96 350.75 678499
20120418 349.16 352.86 347.75 352.03 571314
20120419 352.03 352.99 348.52 351.33 835551
20120420 353.69 357.01 351.90 353.25 921763
20120423 349.22 350.50 346.09 349.09 615688
20120424 351.01 351.71 347.69 348.96 660327
20120425 352.83 354.11 349.06 350.02 1025560
20120426 352.26 366.79 350.14 362.70 1562389
20120427 365.45 369.80 360.90 368.65 1048875
20120430 366.15 367.82 357.32 359.43 1300003
20120501 358.60 362.89 356.48 359.11 716293
20120502 355.72 358.73 354.76 356.68 866991
20120503 357.06 358.21 352.13 353.92 763689
20120504 352.96 355.14 350.66 353.73 857684
20120507 352.19 355.46 350.66 353.15 548432
20120508 350.40 352.00 344.70 350.59 1031854
20120509 346.49 352.90 343.55 351.62 974510
20120510 354.05 356.74 351.17 352.58 837648
20120511 350.27 357.44 350.27 351.68 639788
20120514 347.33 353.15 346.81 350.91 778993
20120515 351.49 355.27 349.76 351.30 684904
20120516 352.13 353.79 343.10 343.23 1399432
20120517 343.10 343.10 333.75 335.54 1089275
20120518 336.63 339.39 333.82 334.90 918322
20120521 339.45 344.77 338.04 344.13 772543
20120522 345.60 349.95 343.04 346.37 1235163
20120523 342.46 350.08 335.74 349.18 707235
20120524 349.12 352.19 347.26 351.94 621533
20120525 351.23 355.84 348.93 349.63 654530
20120529 351.68 352.96 347.01 349.63 599826
20120530 346.37 346.88 339.71 341.88 928301
20120531 341.69 343.23 335.99 340.41 786723
20120601 335.22 336.70 326.32 329.65 1374368
20120604 329.59 331.89 326.13 330.87 768124
20120605 329.40 333.18 326.58 331.83 737812
20120606 333.82 340.22 332.28 340.22 561441
20120607 340.60 346.37 340.22 341.50 738781
20120608 339.96 344.06 337.98 342.52 517590
20120611 344.83 345.66 336.89 337.34 533456
20120612 341.50 341.50 335.03 339.71 567344
20120613 337.02 338.04 331.13 332.66 743434
20120614 332.66 340.03 330.23 339.45 845534
20120615 340.99 345.79 340.86 344.96 1108717
20120618 342.52 344.45 339.77 343.29 773496
20120619 344.77 347.07 342.91 345.98 702301
20120620 345.28 346.43 338.43 342.33 832557
20120621 345.15 347.78 332.73 333.69 898989
20120622 333.94 335.42 332.41 334.78 761549
20120625 330.55 330.93 324.85 325.36 1153427
20120626 326.39 328.44 323.19 323.63 1001605
20120627 323.70 331.70 323.70 331.64 733533
20120628 328.12 331.38 324.72 329.21 644942
20120629 345.60 345.98 336.38 338.43 927520
20120702 340.03 341.88 334.01 341.44 906875
20120703 342.20 348.16 341.24 347.97 545856
20120705 345.66 348.67 344.77 345.66 408260
20120706 342.52 342.84 336.12 337.27 706986
20120709 339.45 342.20 336.31 341.50 880905
20120710 341.44 345.34 331.64 333.75 1509544
20120711 332.98 334.14 327.16 331.32 1082997
20120712 328.89 329.01 324.72 326.45 1380740
20120713 326.20 333.75 325.17 331.89 1035711
20120716 331.38 334.97 327.80 333.82 735454
20120717 335.29 337.02 331.13 335.22 604917
20120718 333.30 340.41 332.47 339.51 851593
20120719 339.90 340.16 336.57 339.39 613022
20120720 336.76 339.77 335.67 336.31 827529
20120723 331.89 332.21 328.82 330.61 1040458
20120724 330.23 332.60 325.24 327.73 1327113
20120725 329.17 334.24 326.41 331.68 787788
20120726 337.13 340.73 333.92 336.62 960958
20120727 337.90 347.72 337.26 346.38 1176705
20120730 346.50 347.98 343.81 345.22 776945
20120731 345.93 357.54 345.93 352.67 1548563
20120801 354.27 354.53 350.74 351.77 1004485
20120802 347.53 355.36 346.25 352.99 804737
20120803 355.68 361.40 342.65 360.88 1303623
20120806 362.23 364.54 360.30 360.30 565249
20120807 362.49 365.89 361.46 365.05 709818
20120808 363.32 364.73 361.91 362.62 703135
20120809 361.85 364.93 361.08 363.13 413281
20120810 361.14 365.70 361.01 365.05 356654
20120813 362.81 364.28 360.50 364.16 468414
20120814 364.16 365.25 361.59 362.94 420650
20120815 361.91 364.54 360.95 363.64 430091
20120816 363.39 372.69 363.13 371.92 1242446
20120817 373.08 373.08 366.34 367.88 947109
20120820 366.53 367.82 364.28 367.30 521754
20120821 369.03 370.51 364.35 366.08 554220
20120822 364.99 365.89 362.29 364.28 416132
20120823 361.91 364.28 360.50 361.91 533968
20120824 360.43 364.54 359.28 362.49 599818
20120827 362.55 368.20 361.46 364.48 740679
20120828 363.84 365.89 361.52 362.17 705082
20120829 361.91 363.26 359.15 360.30 688008
20120830 358.51 360.30 357.67 359.86 1125934
20120831 361.27 363.00 357.99 361.91 1104312
20120904 361.40 362.36 357.87 359.98 555747
20120905 360.63 361.46 355.11 356.52 673894
20120906 358.89 364.67 358.76 364.35 961691
20120907 364.41 367.82 362.62 363.51 823229
20120910 358.38 359.86 355.30 356.90 1132291
20120911 355.30 359.86 354.98 357.48 998471
20120912 359.15 361.33 357.54 360.82 591795
20120913 358.38 360.11 348.81 357.22 2679451
20120914 356.26 357.03 350.10 354.59 2443032
20120917 352.73 361.01 351.57 352.41 2619755
20120918 352.41 353.05 348.11 349.20 2854725
20120919 349.20 362.62 348.75 354.08 3086829
20120920 352.86 355.36 351.51 355.11 1668284
20120921 356.20 362.10 354.85 359.66 3361384
20120924 357.16 360.43 355.30 360.37 2177404
20120925 359.98 361.08 351.57 351.83 3079429
20120926 351.51 352.47 349.26 350.93 2063182
20120927 351.90 360.75 350.48 359.79 2464001
20120928 359.98 361.78 356.90 361.14 2180005
20121001 26.70 27.50 26.70 27.36 9175852
20121002 27.55 28.09 27.49 27.82 13081287
20121003 27.81 27.86 27.36 27.52 9163350
20121004 27.48 27.68 27.34 27.55 5209575
20121005 27.67 27.67 27.05 27.08 5350844
20121008 26.97 27.10 26.87 27.04 4684189
20121009 27.06 27.12 26.85 26.94 3956380
20121010 26.71 27.03 26.58 26.98 6058546
20121011 27.07 27.07 26.25 26.36 9234401
20121012 26.40 26.49 25.89 26.14 10175111
20121015 25.78 26.44 25.66 26.44 4621612
20121016 26.55 26.88 26.45 26.80 5072428
20121017 26.72 27.00 26.45 26.87 4897738
20121018 26.78 26.97 26.62 26.87 4130699
20121019 26.76 26.78 26.49 26.62 3753551
20121022 26.45 26.62 26.14 26.44 2884868
20121023 26.20 26.20 25.72 25.89 4659016
20121024 26.04 26.04 25.52 25.60 4118369
20121025 25.84 25.86 25.51 25.85 2906938
20121026 25.80 26.06 25.74 25.93 4107282
20121031 25.96 26.16 25.83 25.93 2792757
20121101 25.94 26.71 25.83 26.69 2950558
20121102 26.78 27.02 26.57 26.84 4377399
20121105 26.73 26.96 26.64 26.79 2190046
20121106 26.90 27.84 26.78 27.55 5257376
20121107 27.26 27.26 26.47 26.80 4579442
20121108 26.78 27.08 26.64 26.64 2889531
20121109 26.57 26.92 26.49 26.60 2358209
20121112 26.59 26.76 26.36 26.45 2300911
20121113 26.25 26.73 26.16 26.38 3986264
20121114 26.02 27.00 25.68 25.68 9017972
20121115 25.68 26.19 25.39 25.58 6192059
20121116 25.62 25.86 25.26 25.84 5740207
20121119 26.09 26.19 25.75 26.06 4972961
20121120 26.07 26.23 25.85 26.19 3650146
20121121 26.16 26.54 26.07 26.26 3003711
20121123 26.26 26.91 26.26 26.70 2050688
20121126 26.54 26.72 26.32 26.71 3313097
20121127 26.73 27.01 26.54 26.58 2908596
20121128 26.47 27.32 26.40 27.31 4095574
20121129 27.45 27.70 27.39 27.48 5508220
20121130 27.46 27.69 27.28 27.38 3241397
20121203 27.40 27.53 26.87 26.93 3700191
20121204 26.99 27.24 26.72 27.17 2814412
20121205 27.23 27.72 27.14 27.64 4354190
20121206 27.59 27.79 27.45 27.60 4649277
20121207 27.66 27.77 27.34 27.66 2226829
20121210 27.65 27.70 27.51 27.63 2394991
20121211 27.70 27.99 27.35 27.41 3899126
20121212 27.64 27.94 27.56 27.74 3185965
20121213 27.75 27.92 27.55 27.60 3908866
20121214 27.55 27.84 27.47 27.55 2188596
20121217 27.57 28.09 27.57 28.07 4654665
20121218 28.11 28.39 27.99 28.28 4256587
20121219 28.23 28.43 27.92 28.22 3180266
20121220 28.26 28.45 28.05 28.45 2778459
20121221 28.22 28.65 28.04 28.36 4679739
20121224 28.24 28.36 27.99 28.23 1085336
20121226 28.29 28.32 27.86 28.02 2709142
20121227 28.04 28.17 27.63 27.90 3066086
20121228 27.76 27.93 27.55 27.57 2428458
20121231 27.44 28.23 27.34 28.23 3809916
20130102 28.72 29.50 28.68 29.50 4944778
20130103 29.43 29.51 28.70 28.78 4753407
20130104 28.93 28.98 28.67 28.74 3244920
20130107 28.60 28.91 28.55 28.78 1850717
20130108 28.74 28.82 28.56 28.73 2035354
20130109 28.85 29.49 28.81 29.49 3916844
20130110 29.61 29.68 29.09 29.33 4494895
20130111 29.46 29.49 29.05 29.20 2195434
20130114 29.11 29.24 28.91 29.24 1968006
20130115 29.03 29.47 28.95 29.47 2354064
20130116 29.32 29.51 29.12 29.48 2023128
20130117 29.57 30.36 29.54 30.25 4132875
20130118 30.24 30.29 29.76 30.28 3617094
20130122 30.20 30.35 29.99 30.16 3165968
20130123 30.12 30.28 29.98 30.16 2320904
20130124 30.06 30.34 29.84 30.01 3101173
20130125 30.08 30.32 29.83 30.29 2567245
20130128 30.21 30.29 29.73 29.77 4306171
20130129 29.55 29.92 29.32 29.59 4414338
20130130 29.62 29.85 29.16 29.25 2956606
20130131 29.27 29.43 29.17 29.32 2931137
20130201 29.48 29.72 29.24 29.34 2927322
20130204 29.15 29.22 29.06 29.10 2782549
20130205 29.22 29.81 29.14 29.68 2980323
20130206 29.50 29.67 29.24 29.52 3962902
20130207 29.45 29.58 29.22 29.52 2409274
20130208 29.60 29.91 29.54 29.83 2038061
20130211 29.80 30.10 29.74 29.80 2172419
20130212 29.89 30.08 29.82 30.07 2387517
20130213 29.94 30.60 29.94 30.55 3878142
20130214 30.31 30.91 30.31 30.91 3593133
20130215 31.02 31.24 30.94 31.08 4322257
20130219 31.06 31.36 30.99 31.36 2636848
20130220 31.28 31.45 31.10 31.32 4059005
20130221 31.16 31.16 30.49 30.80 4282557
20130222 30.95 31.08 30.77 30.89 2192424
20130225 31.00 31.04 30.34 30.35 2908555
20130226 30.48 30.56 30.27 30.33 3750073
20130227 30.24 31.06 30.15 30.96 3054668
20130228 30.98 31.35 30.91 31.04 3136438
20130301 30.84 31.14 30.61 30.71 2933818
20130304 30.60 30.98 30.55 30.93 2660667
20130305 31.06 31.44 31.04 31.30 2663451
20130306 31.49 31.51 31.16 31.26 1745215
20130307 31.28 31.28 30.87 30.88 2647159
20130308 31.00 31.17 30.84 31.11 2201601
20130311 31.02 31.28 30.99 31.27 1494131
20130312 31.22 31.25 30.64 30.68 2645200
20130313 30.75 30.87 30.60 30.77 2089412
20130314 30.86 31.02 30.80 30.92 1847608
20130315 30.75 30.91 30.56 30.66 2750377
20130318 30.31 30.65 30.29 30.39 2178297
20130319 30.48 30.48 29.88 30.29 3021568
20130320 30.50 30.65 30.40 30.51 2799975
20130321 30.38 30.52 29.94 29.95 3450732
20130322 30.04 30.31 29.98 30.30 2949285
20130325 30.37 30.49 29.90 30.05 1841112
20130326 30.21 30.32 30.02 30.32 2037133
20130327 30.10 30.28 29.96 30.24 2004652
20130328 30.26 31.10 30.16 31.03 4732240
20130401 31.13 31.19 30.62 30.79 2735735
20130402 30.85 30.98 30.54 30.68 3714705
20130403 30.73 30.99 30.48 30.58 4293488
20130404 30.57 30.88 30.43 30.64 2374112
20130405 30.27 30.42 30.02 30.17 2959597
20130408 30.08 30.38 30.08 30.23 2841427
20130409 30.36 30.83 30.17 30.72 4635725
20130410 30.85 31.52 30.75 31.46 3147162
20130411 31.49 31.78 31.45 31.72 3206865
20130412 31.63 31.68 31.14 31.28 2825857
20130415 31.09 31.32 30.34 30.41 3523015
20130416 30.63 30.75 30.43 30.63 2633032
20130417 30.41 30.46 29.84 30.23 3221301
20130418 30.24 30.26 29.82 29.95 2427937
20130419 30.09 30.41 29.98 30.37 3061061
20130422 30.37 30.47 29.82 29.86 3466405
20130423 30.04 30.29 29.82 30.11 2364213
20130424 30.20 30.38 29.85 29.93 3978488
20130425 29.98 30.41 29.88 30.30 3845027
20130426 31.50 32.12 30.58 30.63 12859944
20130429 30.78 31.61 30.73 31.35 6232653
20130430 31.42 31.65 31.19 31.31 5198819
20130501 31.17 31.45 30.70 30.71 4883580
20130502 30.73 31.18 30.72 30.95 6331543
20130503 31.23 31.86 31.18 31.22 4742939
20130506 31.18 32.05 31.16 32.02 2790471
20130507 32.15 32.33 32.00 32.32 2175587
20130508 32.28 32.93 32.23 32.92 3981463
20130509 32.80 33.15 32.76 33.10 3250044
20130510 33.06 33.14 32.86 33.02 5689885
20130513 32.99 33.11 32.89 33.01 1673646
20130514 32.99 33.38 32.95 33.25 2498006
20130515 33.14 33.31 32.94 33.29 2562838
20130516 33.22 33.22 32.98 33.06 3285948
20130517 33.06 33.56 33.06 33.40 2224929
20130520 33.29 33.46 33.22 33.38 2814578
20130521 33.36 33.53 33.32 33.40 1374719
20130522 33.40 33.45 33.06 33.22 4785613
20130523 32.97 33.36 32.94 33.20 3678124
20130524 33.04 33.49 32.89 33.41 3022822
20130528 33.71 33.82 33.57 33.63 1911024
20130529 33.38 33.52 33.26 33.36 2704916
20130530 33.37 33.65 33.25 33.34 2981686
20130531 33.22 33.48 32.96 32.96 3167259
20130603 32.97 33.10 32.65 32.98 4108051
20130604 32.93 33.20 32.78 32.85 3708796
20130605 32.71 32.79 32.38 32.44 4290444
20130606 32.44 32.71 32.26 32.71 2423838
20130607 33.04 33.94 32.94 33.42 3218141
20130610 33.43 33.65 33.30 33.56 3840411
20130611 33.11 33.29 32.83 32.86 5571196
20130612 33.05 33.06 32.30 32.47 4360816
20130613 32.41 32.70 32.17 32.61 3037799
20130614 32.62 32.78 32.38 32.47 4086918
20130617 32.66 32.82 32.35 32.55 4516948
20130618 32.51 33.05 32.48 32.90 2801037
20130619 32.93 32.97 32.53 32.55 4584140
20130620 32.27 32.27 31.34 31.45 7257460
20130621 31.71 31.71 31.08 31.59 6406122
20130624 31.35 31.35 30.92 30.92 5284681
20130625 31.16 31.30 30.90 31.17 5473332
20130626 31.41 31.44 31.17 31.20 5477743
20130627 31.48 32.20 31.47 32.05 5528419
20130628 31.94 32.18 31.70 32.12 22068744
20130701 32.78 33.78 32.63 33.53 7945384
20130702 33.52 33.86 33.17 33.54 3642528
20130703 33.29 33.46 33.09 33.30 1636614
20130705 33.54 33.78 33.39 33.70 1498845
20130708 33.92 34.10 33.74 33.90 2470616
20130709 34.12 34.50 34.11 34.43 3893959
20130710 34.41 34.59 34.13 34.25 2581919
20130711 34.65 34.72 34.08 34.21 4004339
20130712 34.24 34.41 33.99 34.20 4366458
20130715 34.35 34.85 34.21 34.55 2587048
20130716 34.57 34.61 34.13 34.23 2545194
20130717 34.41 34.42 34.17 34.27 1308142
20130718 34.41 34.44 34.19 34.27 1480277
20130719 34.32 34.68 34.20 34.63 2487029
20130722 34.72 34.74 34.12 34.18 1580911
20130723 34.33 34.36 34.08 34.14 2077107
20130724 34.25 34.39 34.07 34.22 2094166
20130725 34.18 34.46 34.00 34.42 2202408
20130726 34.43 34.55 33.66 33.87 4740773
20130729 33.85 33.97 33.33 33.50 3379483
20130730 33.64 34.07 33.51 33.97 3290337
20130731 34.08 34.33 33.89 34.09 3296668
20130801 34.31 34.82 34.31 34.81 2676015
20130802 34.64 34.95 34.45 34.95 2144407
20130805 34.81 35.21 34.70 35.17 2467293
20130806 35.03 35.19 34.92 35.14 3058537
20130807 35.08 35.12 34.78 34.94 2423486
20130808 35.08 35.14 34.49 34.52 2632821
20130809 34.48 34.66 34.37 34.43 2374165
20130812 34.26 34.39 33.86 33.91 2946823
20130813 34.03 34.56 33.94 34.32 2267863
20130814 34.27 34.36 33.69 33.77 1983985
20130815 33.52 33.57 33.30 33.51 2228753
20130816 33.32 33.74 33.24 33.55 3765272
20130819 33.50 33.57 33.05 33.08 2261430
20130820 33.16 33.33 32.99 33.23 1688669
20130821 33.19 33.68 33.03 33.21 2559196
20130822 33.25 33.92 33.13 33.81 2112649
20130823 33.82 33.84 33.09 33.13 3762208
20130826 33.14 33.52 33.03 33.20 3793966
20130827 32.84 32.87 32.55 32.72 3795294
20130828 32.70 32.86 32.50 32.68 2527949
20130829 32.54 32.78 32.47 32.58 1870433
20130830 32.63 32.69 32.23 32.36 1827851
20130903 32.77 32.87 32.16 32.25 2596162
20130904 32.27 32.82 32.25 32.69 2461371
20130905 32.66 33.29 32.61 33.05 2213947
20130906 33.13 33.20 32.61 32.91 2172488
20130909 32.96 33.49 32.95 33.34 1685606
20130910 33.45 33.68 33.33 33.52 2608007
20130911 33.53 33.58 33.21 33.50 1993379
20130912 33.34 33.48 33.01 33.05 2303910
20130913 33.05 33.27 32.88 33.19 2404595
20130916 33.59 33.86 33.40 33.86 3046283
20130917 33.83 34.60 33.74 34.54 3329957
20130918 34.45 34.77 34.19 34.71 2295128
20130919 34.87 35.11 34.76 34.83 2668357
20130920 34.82 34.86 34.17 34.17 3161775
20130923 33.96 34.11 33.64 33.79 2549291
20130924 33.73 34.13 33.59 33.73 2515287
20130925 33.80 34.41 33.64 34.19 3452903
20130926 34.25 34.56 34.13 34.49 2432574
20130927 34.26 34.38 34.06 34.23 1471165
20130930 33.94 34.35 33.76 34.26 3020346
20131001 34.29 34.58 34.24 34.37 1900863
20131002 34.22 34.41 33.85 34.19 2058937
20131003 34.08 34.21 33.75 34.07 2837663
20131004 34.08 34.36 33.90 34.14 1699085
20131007 33.87 34.11 33.60 33.89 1451253
20131008 33.80 33.98 33.37 33.49 2774148
20131009 33.44 33.91 33.41 33.65 3074160
20131010 34.00 34.61 33.95 34.61 3270629
20131011 34.55 35.06 34.48 34.87 2733506
20131014 34.62 34.97 34.49 34.90 1518444
20131015 34.76 34.84 34.25 34.36 2344347
20131016 34.41 34.47 33.89 34.17 6262178
20131017 34.07 35.05 34.06 34.99 2909041
20131018 35.19 35.43 34.97 35.22 3255720
20131021 35.29 35.44 35.04 35.11 2376820
20131022 35.22 35.68 35.12 35.48 2875343
20131023 35.41 35.68 35.38 35.63 1728079
20131024 35.78 36.00 35.57 35.62 1652238
20131025 35.49 35.89 35.30 35.89 1342875
20131028 35.83 35.97 35.39 35.55 2327691
20131029 35.62 35.95 35.58 35.85 1847533
20131030 36.02 36.33 35.60 35.85 2655861
20131031 35.82 36.18 35.52 35.95 2945907
20131101 35.96 36.15 35.75 35.95 1594391
20131104 36.02 36.03 35.72 36.03 1680602
20131105 36.01 36.28 34.21 36.18 2741360
20131106 36.18 36.25 35.67 35.88 2220842
20131107 35.93 36.04 35.12 35.28 2625159
20131108 35.34 35.91 35.31 35.80 3023985
20131111 35.90 36.22 35.85 36.21 1443420
20131112 36.05 36.14 35.47 35.75 3604484
20131113 35.51 36.21 35.50 36.13 4598348
20131114 36.51 37.38 36.39 36.98 7157832
20131115 37.00 37.00 36.32 36.51 5646195
20131118 36.46 37.17 36.45 36.98 3433995
20131119 36.95 37.30 36.78 36.95 2219419
20131120 36.92 37.02 36.49 36.54 2743190
20131121 36.48 37.13 36.41 37.06 3118329
20131122 36.97 37.81 36.83 37.80 5180678
20131125 37.80 38.13 37.70 37.80 3362118
20131126 37.74 38.14 37.42 37.45 3633357
20131127 37.46 37.74 37.24 37.38 2868643
20131129 37.54 37.90 37.22 37.52 1382321
20131202 37.57 37.82 37.01 37.08 2559586
20131203 36.89 37.32 36.80 37.24 4017646
20131204 37.04 37.35 36.49 36.90 4126832
20131205 36.90 37.07 36.56 36.64 2664909
20131206 36.59 37.28 36.53 37.13 3065362
20131209 37.37 37.38 36.91 37.12 2244022
20131210 37.09 37.50 36.90 36.92 2255306
20131211 36.86 37.09 36.52 36.57 2521462
20131212 36.57 37.30 36.51 37.17 3450871
20131213 37.13 37.13 36.49 36.74 2968273
20131216 36.87 37.50 36.75 37.31 2817405
20131217 37.34 37.51 37.21 37.33 2259271
20131218 37.27 38.50 37.10 38.43 3297155
20131219 38.27 38.31 37.92 38.27 2229789
20131220 38.31 39.05 38.24 38.95 4051906
20131223 39.38 39.61 39.15 39.51 2936351
20131224 39.41 39.60 39.39 39.59 1005148
20131226 38.76 40.05 38.76 39.96 1563993
20131227 39.99 40.76 39.99 40.54 4464356
20131230 40.47 40.74 40.37 40.51 2183837
20131231 40.52 40.64 39.99 40.37 2664807
20140102 40.21 40.41 39.80 39.99 3067497
20140103 39.99 40.20 39.58 39.78 2481813
20140106 40.33 40.97 40.10 40.16 3954512
20140107 39.96 40.48 39.96 40.30 2636545
20140108 40.74 40.83 40.32 40.49 3276213
20140109 40.69 40.90 40.18 40.32 2161979
20140110 40.34 40.49 40.04 40.45 2586628
20140113 40.23 40.44 39.56 39.68 2536813
20140114 39.83 40.22 39.78 40.19 2860307
20140115 40.12 40.61 40.06 40.59 1960482
20140116 40.46 40.56 40.23 40.53 2240667
20140117 40.57 40.76 40.42 40.70 3055399
20140121 40.66 41.39 40.42 40.69 1866036
20140122 40.74 40.91 40.54 40.81 2470797
20140123 40.60 40.80 39.83 40.02 2931375
20140124 39.65 39.79 38.91 38.91 2691465
20140127 38.96 39.40 38.74 38.94 2663211
20140128 39.00 39.55 38.99 39.45 2538952
20140129 39.02 39.71 38.96 39.19 2270788
20140130 39.40 39.46 39.00 39.17 3907014
20140131 39.17 40.46 38.66 39.98 6565263
20140203 40.15 40.35 38.98 39.05 3949244
20140204 39.33 39.55 38.91 39.43 3113864
20140205 39.25 39.89 39.02 39.75 4120695
20140206 39.83 40.46 39.80 40.31 2586144
20140207 40.49 41.15 40.31 41.03 3002467
20140210 41.02 41.07 40.70 40.88 2954464
20140211 40.93 41.28 40.79 41.09 2235343
20140212 41.16 41.39 40.76 40.93 1848388
20140213 40.84 41.29 40.58 41.22 2035840
20140214 41.08 41.67 40.97 41.40 2991833
20140218 41.61 41.78 41.50 41.65 1757245
20140219 41.47 41.86 41.14 41.24 2279294
20140220 41.32 41.85 41.02 41.72 2975630
20140221 41.84 42.07 41.66 41.76 2502089
20140224 41.83 42.37 41.83 42.02 3323595
20140225 41.99 42.11 41.81 41.92 4109656
20140226 41.95 42.34 41.87 42.09 2593638
20140227 41.87 42.13 41.79 41.93 2616019
20140228 42.04 42.08 41.45 41.65 2766000
20140303 41.89 42.61 41.65 42.48 4078668
20140304 43.13 43.16 42.51 42.87 3745184
20140305 42.99 43.29 42.71 43.13 2579055
20140306 43.19 43.43 43.14 43.26 2028549
20140307 43.36 43.55 43.10 43.27 2454593
20140310 43.07 43.41 42.72 43.12 2383400
20140311 43.23 43.28 42.31 42.37 2157263
20140312 42.14 42.46 41.95 42.40 3113662
20140313 42.55 42.81 41.86 42.11 3608266
20140314 42.11 42.46 42.05 42.35 2910108
20140317 42.51 43.09 42.51 42.87 2849042
20140318 42.87 43.02 42.14 42.36 3681688
20140319 42.37 42.53 41.65 41.82 3408460
20140320 41.82 41.98 41.57 41.84 1702660
20140321 42.16 42.36 41.89 42.17 4198876
20140324 42.23 42.44 41.32 41.41 2570649
20140325 41.69 41.88 41.38 41.64 2039486
20140326 41.82 42.12 41.75 41.83 3769185
20140327 41.81 41.89 41.09 41.16 3596722
20140328 41.34 41.73 41.21 41.29 2493279
20140331 41.47 41.99 41.26 41.87 2517381
20140401 42.09 42.45 41.97 42.40 3073964
20140402 42.36 42.51 41.90 41.91 4115024
20140403 42.07 42.26 41.84 42.06 5875510
20140404 42.25 42.46 41.64 41.75 1914518
20140407 41.64 41.70 40.44 40.54 2879322
20140408 40.50 40.87 40.01 40.82 3256453
20140409 41.00 41.13 40.60 40.98 6272085
20140410 40.99 41.48 40.45 40.47 3619913
20140411 40.32 40.55 40.06 40.11 2321119
20140414 40.31 40.60 39.91 40.22 2688022
20140415 40.38 40.83 40.02 40.41 3142827
20140416 40.65 41.04 40.49 41.04 2728327
20140417 40.92 41.98 40.92 41.69 3997550
20140421 41.72 41.99 41.71 41.97 1789550
20140422 41.95 42.19 41.76 42.08 1723826
20140423 42.14 42.50 41.97 42.05 2677272
20140424 42.24 42.24 41.77 41.86 2583185
20140425 41.17 41.73 40.55 40.94 8730352
20140428 41.03 41.17 39.82 40.50 5183716
20140429 40.61 40.85 40.35 40.65 2798081
20140430 40.68 40.96 40.38 40.56 3553493
20140501 40.62 40.74 40.26 40.43 2438980
20140502 40.47 40.90 40.36 40.47 2315146
20140505 40.20 40.44 39.81 40.38 3741464
20140506 40.35 40.56 40.18 40.27 2760669
20140507 40.41 40.72 40.25 40.70 2981111
20140508 40.70 41.22 40.58 40.92 2697138
20140509 40.89 41.36 40.77 41.24 3067230
20140512 41.56 42.90 41.54 42.69 6798610
20140513 42.67 43.06 42.56 42.58 2556966
20140514 42.60 42.70 42.35 42.38 2133226
20140515 42.22 42.24 41.67 42.11 1627500
20140516 42.02 42.32 41.89 42.30 1982163
20140519 42.18 42.88 42.12 42.81 1861354
20140520 42.74 42.90 42.23 42.40 2331785
20140521 42.59 42.79 42.13 42.27 3112408
20140522 42.34 42.71 42.26 42.41 3617125
20140523 42.50 43.02 42.38 42.93 1800848
20140527 43.13 43.40 43.02 43.29 2016954
20140528 43.40 43.89 43.32 43.35 2831258
20140529 43.36 43.49 43.00 43.33 2833578
20140530 43.28 43.44 43.18 43.28 3214662
20140602 43.28 43.56 42.92 43.37 2848603
20140603 43.18 43.37 42.75 42.92 3417961
20140604 42.92 43.56 42.82 43.36 3022658
20140605 43.50 43.72 43.21 43.51 2367281
20140606 43.72 44.07 43.72 44.06 2736971
20140609 44.14 44.62 44.05 44.47 1820815
20140610 44.39 44.53 44.07 44.21 2443216
20140611 44.11 44.38 43.95 44.29 2027038
20140612 44.30 44.49 44.11 44.24 2763391
20140613 44.26 44.47 43.99 44.38 1810226
20140616 44.34 45.21 44.34 44.99 3768288
20140617 44.87 45.69 44.83 45.62 3713732
20140618 45.46 45.87 45.24 45.81 2743223
20140619 45.79 46.25 45.61 46.07 4125775
20140620 46.19 46.19 45.69 45.84 5104353
20140623 45.84 45.90 45.42 45.59 3502366
20140624 45.54 45.70 45.17 45.21 3196006
20140625 45.07 45.52 44.71 45.45 4005067
20140626 45.48 45.48 44.95 45.25 3528989
20140627 45.27 45.64 44.51 45.00 26797120
20140630 44.83 45.36 44.47 45.22 7107088
20140701 45.31 45.70 45.25 45.50 2166100
20140702 45.34 45.60 45.02 45.24 2504831
20140703 45.29 45.68 45.28 45.57 1432974
20140707 45.40 45.40 44.84 44.95 2384324
20140708 44.88 45.04 44.59 44.66 3550771
20140709 44.79 45.18 44.68 44.70 3341018
20140710 44.35 44.66 44.17 44.45 2669507
20140711 44.49 45.04 44.49 44.92 2325936
20140714 45.12 45.38 44.86 44.89 2361231
20140715 44.90 45.29 44.78 45.02 2658212
20140716 45.19 45.35 44.92 45.07 2290943
20140717 44.68 45.10 44.26 44.29 2355180
20140718 44.42 44.88 44.32 44.86 1602188
20140721 44.85 45.05 44.55 44.98 2264825
20140722 45.26 45.46 44.92 44.93 2700667
20140723 44.92 45.06 44.67 44.72 2658400
20140724 44.71 45.02 44.55 44.61 2456109
20140725 44.79 45.65 44.79 45.01 3813784
20140728 45.03 45.27 44.70 45.10 3567099
20140729 45.13 45.33 44.40 44.43 3625054
20140730 44.48 44.66 43.97 44.29 3829353
20140731 44.08 44.16 42.93 42.96 4722283
20140801 42.92 43.08 42.25 42.91 4217562
20140804 43.10 43.22 42.77 43.13 1867419
20140805 43.00 43.30 42.60 42.77 1782645
20140806 42.47 42.86 42.38 42.64 2265470
20140807 42.94 43.06 42.44 42.51 2186623
20140808 42.56 43.29 42.53 43.28 2473888
20140811 43.39 43.66 43.24 43.28 1308860
20140812 43.19 43.45 43.07 43.18 1275915
20140813 43.36 43.65 43.33 43.64 1385096
20140814 43.63 43.92 43.60 43.78 1566394
20140815 43.94 43.97 43.26 43.67 1798114
20140818 44.02 44.36 43.97 44.25 1558358
20140819 44.29 44.61 44.26 44.52 1557354
20140820 44.58 44.89 44.45 44.78 1896647
20140821 44.85 45.04 44.77 44.95 1141423
20140822 44.88 45.01 44.68 44.74 1634192
20140825 44.91 45.02 44.45 44.46 1997591
20140826 44.61 44.61 44.09 44.19 2210026
20140827 44.27 44.46 44.18 44.34 2047913
20140828 44.19 44.56 43.89 44.49 3259043
20140829 44.52 44.61 44.11 44.42 2050123
20140902 44.42 44.55 43.80 43.96 3504423
20140903 44.11 44.18 43.77 43.79 2227704
20140904 43.86 43.89 43.50 43.53 3674070
20140905 43.44 43.92 43.31 43.90 2666234
20140908 43.82 44.11 43.81 43.99 2605768
20140909 44.00 44.02 43.76 43.79 2506330
20140910 43.78 44.34 43.63 44.10 3070614
20140911 44.07 44.88 43.89 44.73 4336485
20140912 44.74 44.80 44.08 44.13 3214949
20140915 44.06 44.16 43.83 44.03 2738552
20140916 43.94 44.36 43.86 44.25 3020594
20140917 44.27 44.48 43.96 44.11 3105568
20140918 44.22 44.96 44.11 44.84 3368826
20140919 44.90 45.02 44.51 44.71 5800528
20140922 44.70 44.74 44.37 44.45 2664326
20140923 44.27 44.37 44.14 44.15 2610690
20140924 44.04 44.23 44.00 44.10 4031543
20140925 43.92 44.05 43.54 43.60 3276721
20140926 43.60 44.10 43.45 44.04 2571819
20140929 43.97 44.12 43.57 44.11 3200586
20140930 44.15 44.43 44.06 44.37 3756332
20141001 44.27 44.59 44.14 44.23 5659508
20141002 44.11 44.25 42.74 43.07 5341608
20141003 43.30 43.51 43.17 43.31 3608581
20141006 43.42 43.47 42.73 42.76 4501009
20141007 42.37 42.53 42.12 42.19 3675677
20141008 42.32 43.51 42.21 43.50 5688435
20141009 43.49 43.55 42.16 42.29 5369331
20141010 42.36 42.68 41.81 41.85 6990867
20141013 41.97 42.12 41.34 41.36 5999906
20141014 41.20 41.36 39.29 39.52 9998202
20141015 38.66 38.97 37.98 38.78 7233334
20141016 38.10 39.17 38.10 38.76 5549524
20141017 39.45 40.50 39.41 40.01 4033351
20141020 39.80 40.20 39.61 39.98 2852152
20141021 40.40 40.75 40.19 40.72 4743777
20141022 40.78 40.81 39.94 40.08 3988400
20141023 40.64 41.34 40.56 41.03 3354200
20141024 41.03 41.61 40.80 41.59 1709800
20141027 41.49 41.66 40.99 41.40 2600100
20141028 41.60 42.09 41.53 42.08 1684300
20141029 41.98 42.31 41.80 42.19 2440100
20141030 42.03 42.47 41.69 42.24 1631400
20141031 42.89 42.95 42.47 42.93 2667600
20141103 42.91 43.04 42.62 42.75 1868400
20141104 42.77 42.98 42.62 42.96 2400500
20141105 43.11 43.24 42.80 43.13 1345500
20141106 43.16 43.48 43.08 43.44 1568700
20141107 43.42 43.55 43.16 43.31 2088000
20141110 43.23 43.67 43.13 43.66 1832800
20141111 43.81 44.10 43.31 43.39 2418800
20141112 43.31 43.49 43.08 43.36 2576400
20141113 42.64 42.78 41.76 42.44 6340200
20141114 42.45 42.57 42.10 42.40 2994700
20141117 42.24 42.64 42.18 42.60 1953200
20141118 42.56 42.62 41.89 41.95 3151900
20141119 41.96 41.96 41.49 41.62 2395000
20141120 41.36 41.47 41.26 41.31 3109300
20141121 41.78 43.24 41.63 42.89 5849300
20141124 42.61 42.82 42.24 42.52 3775600
20141125 42.58 43.57 42.36 43.38 5736200
20141126 43.10 43.22 42.60 42.85 3164200
20141128 42.69 42.90 42.44 42.90 5205800
20141201 42.70 43.19 42.42 42.87 3576600
20141202 43.02 43.32 42.76 43.16 2705200
20141203 43.37 43.76 43.25 43.45 2855500
20141204 43.35 43.44 42.86 43.25 2718000
20141205 43.25 43.61 43.19 43.36 1634100
20141208 43.36 43.54 43.08 43.37 2256800
20141209 42.88 43.39 42.78 43.36 1874400
20141210 43.24 43.35 42.33 42.40 2890700
20141211 42.47 42.63 42.05 42.18 2197300
20141212 41.71 42.05 41.51 41.55 2332400
20141215 41.85 42.02 41.45 41.60 3220700
20141216 41.53 42.60 41.52 41.60 3372400
20141217 41.58 41.94 41.21 41.85 2852200
20141218 42.63 43.01 42.34 43.01 2306200
20141219 43.24 43.48 43.14 43.16 4026300
20141222 43.24 43.72 43.14 43.71 1612400
20141223 43.89 44.63 43.81 44.37 1507200
20141224 44.45 44.84 44.45 44.70 972200
20141226 44.72 44.83 44.34 44.39 1174300
20141229 44.30 44.74 44.25 44.57 1001300
20141230 44.38 44.50 44.09 44.22 893100
20141231 44.39 44.45 43.83 43.86 1334900