20020812 40.74 40.94 40.42 40.57 103702
20020813 40.96 40.96 40.25 40.42 158189
20020814 40.59 40.96 40.39 40.51 355749
20020816 40.91 40.91 40.20 40.31 361022
20020819 39.83 42.07 39.83 40.08 1411396
20020820 40.28 41.48 40.22 40.37 969698
20020821 40.68 40.82 39.97 40.05 471051
20020822 40.45 40.94 39.97 40.28 507435
20020823 40.51 40.51 39.60 39.80 578795
20020826 39.83 39.85 39.48 39.66 446620
20020827 39.68 39.83 39.40 39.48 377896
20020828 39.54 39.68 39.37 39.43 202833
20020829 39.40 39.54 39.09 39.14 259254
20020830 39.23 39.48 39.03 39.43 426231
20020902 39.54 40.05 39.09 39.17 289661
20020903 39.29 39.43 39.00 39.11 194045
20020904 39.11 39.26 38.97 39.11 690582
20020905 39.83 39.83 39.03 39.14 467536
20020906 39.26 39.26 38.89 39.20 284916
20020909 31.43 38.63 31.43 37.46 874784
20020911 35.76 36.38 35.27 35.84 339051
20020912 36.13 36.27 35.62 36.21 181390
20020913 36.13 36.41 35.62 36.04 96319
20020916 42.67 42.67 35.27 35.36 310929
20020917 35.96 35.99 34.76 34.88 192990
20020918 34.88 35.27 34.42 34.96 199669
20020919 34.73 34.99 34.14 34.73 265933
20020920 34.14 35.81 34.14 35.56 164516
20020923 35.84 35.84 35.27 35.39 92277
20020924 35.44 35.44 34.82 35.36 78567
20020925 34.71 35.27 34.48 35.10 89816
20020926 35.42 36.27 35.30 35.93 128484
20020927 36.41 36.70 35.84 36.44 166977
20020930 36.24 36.33 35.27 35.53 194045
20021001 35.62 36.13 34.99 35.99 272261
20021003 36.36 36.38 35.53 36.33 233768
20021004 35.84 36.41 35.81 36.07 651035
20021007 36.73 38.12 36.36 36.36 1132281
20021008 36.92 36.92 36.13 36.36 1005202
20021009 36.98 36.98 35.96 36.10 428868
20021010 36.33 36.44 35.84 36.38 202482
20021011 36.64 36.78 36.21 36.67 461208
20021014 36.41 36.98 34.71 36.81 417794
20021016 36.58 36.98 36.53 36.92 531339
20021017 36.87 36.98 36.36 36.95 382641
20021018 36.92 37.09 36.16 36.58 914331
20021021 36.67 36.95 36.36 36.75 219707
20021022 36.70 37.24 36.55 37.01 342918
20021023 36.70 38.40 36.70 37.32 514289
20021024 37.52 37.52 36.84 36.98 684958
20021025 36.98 37.27 36.47 37.01 314093
20021028 37.18 37.55 37.15 37.32 195978
20021029 37.55 38.03 37.21 37.64 739093
20021030 37.55 38.01 37.49 37.64 418849
20021031 37.66 37.95 37.55 37.66 142018
20021101 37.98 38.35 37.49 38.12 600063
20021104 38.94 38.94 37.83 38.06 97901
20021105 38.06 38.12 37.55 37.81 175590
20021107 37.95 37.98 36.98 37.46 1216121
20021108 37.27 38.09 37.15 37.98 536260
20021111 37.27 38.03 37.27 37.46 121454
20021112 38.06 38.06 37.41 37.58 290540
20021113 37.83 38.55 37.55 37.75 1677681
20021114 37.61 37.98 37.21 37.46 534327
20021115 37.83 37.83 37.21 37.35 360319
20021118 37.81 37.81 37.46 37.52 185081
20021120 37.81 37.83 37.55 37.64 225683
20021121 37.83 37.83 37.64 37.66 79446
20021122 37.61 37.92 37.61 37.81 110556
20021125 37.83 38.40 37.55 38.09 228847
20021126 37.95 38.63 37.95 38.32 209688
20021127 38.83 39.14 37.83 37.92 380532
20021128 38.52 38.60 37.98 38.09 135164
20021202 39.11 40.57 38.77 39.26 1104158
20021203 39.83 40.39 38.52 38.74 896052
20021204 38.66 38.97 38.29 38.83 123212
20021205 38.97 39.29 38.74 39.14 150455
20021206 40.68 42.61 39.88 40.20 1136147
20021209 40.96 40.96 38.97 39.31 445389
20021210 38.69 39.26 38.46 38.89 257321
20021211 39.83 40.11 39.26 39.34 285267
20021212 39.20 39.80 39.14 39.37 186839
20021213 39.26 39.60 39.09 39.43 107041
20021216 40.02 40.02 39.26 39.37 392133
20021217 39.77 40.17 38.52 38.83 312862
20021218 38.72 39.17 38.72 38.89 118817
20021219 38.72 39.11 38.69 39.00 141843
20021220 39.11 39.14 38.80 38.97 103350
20021223 38.97 39.26 38.74 39.20 267866
20021224 38.86 39.80 38.83 39.66 200021
20021226 39.74 39.97 39.48 39.80 201427
20021227 39.83 39.97 39.54 39.77 324639
20021230 35.16 40.85 35.16 40.57 671072
20021231 39.26 40.74 39.26 39.97 167153
20030101 40.22 40.54 39.97 40.25 92277
20030102 40.54 40.82 39.83 40.20 398812
20030103 41.36 41.53 40.68 40.91 660702
20030106 41.25 41.82 40.96 41.19 329209
20030107 41.82 41.82 41.25 41.39 301965
20030108 41.79 41.82 41.31 41.53 166801
20030109 41.79 41.82 41.31 41.45 247302
20030110 42.10 42.50 41.11 41.25 165747
20030113 39.83 41.36 39.83 40.76 186663
20030114 40.96 41.11 40.45 40.68 148522
20030115 40.91 41.02 40.74 40.82 93859
20030116 40.76 41.45 40.71 41.31 174183
20030117 41.53 41.82 41.22 41.62 294934
20030120 41.87 42.64 41.28 41.96 375611
20030121 41.56 42.39 41.56 42.02 257672
20030122 41.99 42.10 41.65 41.73 151686
20030123 41.96 42.04 41.19 41.22 118993
20030124 41.50 41.50 40.54 40.62 165044
20030127 40.96 41.02 39.31 39.83 630470
20030128 38.69 41.28 38.69 40.37 457517
20030129 39.88 40.02 39.09 39.80 1208387
20030130 39.83 40.85 39.31 40.31 1758708
20030131 40.34 40.68 39.77 39.85 104756
20030203 40.11 40.28 39.54 39.80 112841
20030204 40.62 40.68 39.63 39.80 186136
20030205 39.94 40.37 39.71 40.22 287552
20030206 40.39 40.45 39.88 40.37 135691
20030207 40.17 40.65 40.14 40.39 172777
20030210 40.17 40.54 40.05 40.37 141667
20030211 40.22 40.51 40.08 40.39 179632
20030212 40.39 40.39 39.83 39.85 194572
20030214 39.54 39.97 39.34 39.83 243611
20030217 40.39 40.39 39.88 40.11 86652
20030218 40.11 40.57 39.97 40.34 138152
20030219 40.62 41.62 40.39 41.45 484585
20030220 39.66 42.04 39.66 41.53 579850
20030221 41.08 42.10 41.02 41.90 358386
20030224 41.82 42.36 41.67 42.19 207930
20030225 41.59 43.38 41.59 42.76 774246
20030226 42.59 43.35 42.19 42.64 2786584
20030227 43.10 44.95 41.99 44.35 1462544
20030228 45.34 45.66 43.87 45.20 3169753
20030303 45.52 45.52 43.47 43.81 540127
20030304 43.52 43.58 42.50 42.67 931205
20030305 42.16 42.90 42.10 42.61 777235
20030306 42.10 42.81 42.10 42.67 71712
20030307 42.39 42.81 41.65 42.36 399515
20030310 42.59 42.59 41.56 42.33 413049
20030311 41.53 42.30 41.53 42.19 111787
20030312 42.02 42.90 41.90 42.27 183323
20030313 41.93 42.16 41.45 41.70 309523
20030317 41.87 42.04 41.25 41.82 386860
20030319 42.27 42.56 41.67 42.24 176293
20030320 41.93 42.56 41.82 42.47 101065
20030324 42.53 42.78 42.16 42.70 90343
20030325 41.96 42.81 41.96 42.67 132351
20030326 42.95 43.15 42.56 42.61 108096
20030327 42.81 43.69 42.67 43.24 235701
20030328 43.30 43.47 42.67 42.76 70130
20030331 42.24 42.95 42.10 42.61 139909
20030401 42.90 44.38 42.33 42.98 467712
20030402 43.01 44.21 43.01 44.04 115302
20030403 44.89 44.95 44.41 44.58 206173
20030404 44.69 44.80 43.98 44.18 163989
20030407 44.75 44.80 44.01 44.29 501459
20030408 44.15 44.38 43.84 44.09 63100
20030409 44.38 44.38 43.69 44.06 104932
20030410 43.95 44.06 42.78 43.04 76458
20030411 42.95 44.78 42.67 42.93 105108
20030415 43.24 43.24 42.56 42.70 86477
20030416 43.24 44.49 42.95 43.92 821879
20030417 44.35 44.35 42.61 42.95 197033
20030421 44.95 45.52 43.69 44.06 275952
20030422 44.38 44.38 42.73 42.95 472282
20030423 43.27 44.09 43.24 43.84 145006
20030424 43.81 44.52 43.52 44.06 886736
20030425 43.75 44.04 43.24 43.78 101417
20030428 43.35 44.09 43.18 43.27 164692
20030429 43.64 44.09 43.52 44.01 126200
20030430 44.32 46.08 44.04 45.20 1671001
20030502 45.66 48.36 45.57 46.00 1974021
20030505 46.57 46.65 45.80 45.94 2233275
20030506 46.57 46.57 44.97 45.66 1257953
20030507 45.52 47.51 45.03 45.54 1043695
20030508 44.97 45.97 44.58 44.97 650683
20030509 45.43 45.54 44.52 45.43 380005
20030512 45.03 45.91 44.95 45.46 437480
20030513 45.52 46.08 45.34 45.71 522726
20030514 45.74 46.31 45.57 45.86 727844
20030515 45.80 47.68 45.80 46.45 1607902
20030516 47.17 48.93 46.97 48.64 1416317
20030519 48.64 49.90 47.62 47.96 2423629
20030520 48.25 48.84 46.23 47.88 2268780
20030521 48.93 50.29 48.53 49.67 1722325
20030522 50.35 53.20 50.07 51.89 4512600
20030523 52.57 53.20 50.66 50.95 2988363
20030526 51.72 53.42 51.72 52.51 5498117
20030527 53.45 56.33 52.34 53.11 6693497
20030528 54.56 55.19 53.22 53.51 5967762
20030529 54.05 58.71 53.28 58.17 12412023
20030530 58.89 60.88 57.46 58.46 9787846
20030602 59.65 62.30 57.80 59.80 6137024
20030603 60.28 60.28 58.46 58.80 3717789
20030604 59.40 61.39 59.40 60.48 8170454
20030605 62.01 62.01 56.47 59.26 6764506
20030606 59.14 60.31 58.71 59.57 3691952
20030609 60.31 60.88 58.34 58.71 3582274
20030610 58.60 59.71 56.38 56.92 3496149
20030611 57.61 59.14 56.61 57.32 3740287
20030612 58.32 61.16 57.49 60.48 10257140
20030613 61.47 62.58 59.77 60.19 10498114
20030616 61.05 61.39 59.34 59.97 5127779
20030617 61.08 63.12 60.17 62.58 7802401
20030618 63.21 66.34 61.82 64.49 22868832
20030619 66.00 67.36 65.46 66.28 13965262
20030620 67.22 67.22 63.81 64.29 10229545
20030623 65.14 65.97 61.47 61.79 9051917
20030624 61.79 63.38 60.88 62.04 7098109
20030625 62.81 64.29 62.30 63.81 9026606
20030626 64.86 64.86 63.18 63.61 5231129
20030627 64.49 64.49 61.84 62.90 3984425
20030630 63.61 65.60 62.33 62.81 7406226
20030701 63.61 63.61 62.24 62.50 4901569
20030702 62.75 64.18 62.01 62.24 5129010
20030703 63.92 63.92 61.02 61.53 5762292
20030704 62.16 63.44 61.05 62.21 8097687
20030707 62.58 64.52 62.58 63.69 11955385
20030708 64.29 65.94 62.87 63.18 12549999
20030709 63.64 63.66 61.70 62.04 4276020
20030710 62.58 62.58 61.19 61.62 2918233
20030711 61.99 62.87 61.96 62.44 2948992
20030714 62.98 64.29 62.58 63.52 4380776
20030715 63.72 64.29 61.87 62.50 3966146
20030716 61.45 64.18 59.74 62.90 5526591
20030717 63.58 64.86 62.53 62.90 6582238
20030718 62.01 63.47 61.33 61.96 3775265
20030721 62.75 62.75 59.88 60.42 3009455
20030722 60.76 60.85 59.74 60.59 2637360
20030723 61.08 62.73 60.93 61.76 2886243
20030724 62.87 63.89 61.50 63.47 5188770
20030725 64.01 64.66 62.64 63.98 4105176
20030728 64.52 65.31 63.75 64.40 5819943
20030729 64.66 64.86 62.36 63.49 4078108
20030730 63.95 67.59 63.72 66.51 6035607
20030731 67.68 69.70 67.22 68.61 12223954
20030801 56.89 70.80 56.89 70.41 7209720
20030804 69.95 70.49 68.64 69.24 5749461
20030805 69.84 69.98 67.13 68.05 5105809
20030806 66.99 68.70 66.37 67.68 4047174
20030807 68.10 73.62 67.99 72.85 13771393
20030808 73.91 74.19 71.32 73.25 5282453
20030811 73.11 76.15 72.34 75.19 5813616
20030812 75.84 76.21 73.71 74.10 3051639
20030813 74.53 76.47 73.96 76.10 4326289
20030814 76.47 77.01 74.84 75.50 2847223
20030818 76.64 79.31 74.13 77.66 4671492
20030819 78.71 78.80 76.81 77.32 2521530
20030820 77.94 79.03 76.81 77.09 2406580
20030821 78.17 78.51 76.52 76.98 2993460
20030822 77.77 77.94 76.04 77.55 3263436
20030825 78.51 78.57 69.47 72.28 4343338
20030826 72.34 75.38 72.34 74.47 4064223
20030827 75.27 77.01 74.25 74.96 3528841
20030828 75.67 76.12 73.59 74.25 3369247
20030829 75.38 77.29 74.53 75.95 3293843
20030901 77.06 81.24 76.24 80.56 6629519
20030902 81.93 81.93 78.00 78.71 3770519
20030903 79.59 80.79 78.06 78.74 4690826
20030904 79.51 79.51 77.32 78.49 1866101
20030905 79.34 82.44 78.80 81.87 5948779
20030908 82.13 83.44 80.85 81.19 2538228
20030909 81.84 82.47 78.80 79.05 3238126
20030910 79.08 79.65 77.94 79.37 1637254
20030911 79.68 83.63 79.68 82.47 6086404
20030912 82.50 82.50 77.38 78.23 3861390
20030915 79.65 79.65 76.35 76.92 2978696
20030916 76.81 78.14 73.42 76.81 3694237
20030917 76.81 76.81 72.60 73.02 2519421
20030918 73.96 74.82 69.21 71.09 4255807
20030919 71.83 72.54 67.70 71.89 2257355
20030922 72.71 72.71 69.41 69.70 1400850
20030923 69.41 71.35 68.64 69.87 2567405
20030924 71.86 76.81 71.86 75.78 6490488
20030925 76.52 79.31 75.81 78.00 4363727
20030926 79.54 79.54 77.43 78.49 3031425
20030929 79.28 82.67 78.51 81.24 5339401
20030930 83.01 85.68 82.58 83.86 6337924
20031001 85.34 91.77 83.44 91.06 15797792
20031003 91.09 93.19 89.66 91.74 8456599
20031006 92.62 96.89 91.68 95.75 8497728
20031007 96.38 98.43 94.67 95.21 8335497
20031008 96.15 96.55 92.31 94.27 5274192
20031009 95.78 96.72 94.22 95.84 5016344
20031010 96.78 99.28 96.15 96.69 5645936
20031013 97.69 99.56 96.78 98.57 3859280
20031014 99.56 99.56 95.01 95.67 3724820
20031015 95.87 96.15 93.08 95.50 3177311
20031016 96.72 98.57 94.53 95.67 4728968
20031017 96.72 96.72 93.96 94.39 2865855
20031020 95.01 96.12 88.87 89.86 3725523
20031021 89.89 90.18 85.91 86.99 5279465
20031022 87.59 88.07 83.95 84.57 4726683
20031023 85.17 86.76 82.64 83.18 4054204
20031027 90.97 90.97 85.11 85.74 4796286
20031028 86.19 86.71 83.72 84.94 4384292
20031029 83.92 89.78 83.92 89.07 11124190
20031030 89.27 90.63 87.13 90.01 6018031
20031031 90.58 93.76 89.64 92.37 7211829
20031103 96.15 97.52 93.05 96.35 5350825
20031104 98.00 98.94 96.15 97.80 6646216
20031105 97.86 101.44 96.61 99.65 9276369
20031106 100.36 102.61 98.74 99.68 6543921
20031107 99.65 100.39 96.78 97.43 3193833
20031110 96.89 98.71 95.07 98.03 2217280
20031111 98.57 101.27 97.40 98.31 4468308
20031112 98.14 101.56 98.14 99.08 4329277
20031113 99.96 99.99 93.39 94.22 5101063
20031117 95.58 103.55 91.20 93.16 3353603
20031118 93.88 94.44 91.03 92.08 3096634
20031119 92.17 93.59 89.95 91.26 3610924
20031120 92.34 93.19 89.95 90.60 3080464
20031121 90.18 92.17 88.19 91.46 3012443
20031124 92.74 92.74 90.66 91.29 2624529
20031125 92.14 96.04 91.31 95.33 5148695
20031127 96.66 98.31 95.35 97.18 7317991
20031128 98.43 100.42 97.94 99.74 4636867
20031201 100.93 101.67 99.88 100.82 4814565
20031202 101.56 102.10 98.43 99.54 2867436
20031203 99.99 104.20 99.08 102.24 6598760
20031204 104.12 108.81 103.80 106.31 14409245
20031205 106.73 110.52 103.26 104.34 12462116
20031208 106.96 110.49 102.72 108.92 8771571
20031209 110.94 112.65 110.37 111.20 7081236
20031210 111.51 111.77 108.16 109.61 4524728
20031211 110.66 114.13 109.83 112.08 11123312
20031212 113.22 113.84 108.84 110.49 7345059
20031215 112.22 113.11 110.37 110.74 5126549
20031216 112.20 112.20 109.01 109.92 7578827
20031217 110.60 111.23 109.04 109.86 5096493
20031218 110.63 122.32 110.03 121.55 26316998
20031219 121.55 124.03 119.02 119.76 11370965
20031222 120.62 122.66 119.08 120.13 6865923
20031223 120.62 121.18 117.97 118.71 5375608
20031224 121.81 127.44 121.75 124.83 15487741
20031226 127.44 129.43 126.45 128.50 6439868
20031229 130.86 137.46 130.63 136.23 11367801
20031230 138.25 154.15 134.98 147.21 35396684
20031231 147.92 152.42 146.84 147.95 21932530
20040101 149.63 152.99 149.20 152.25 11797723
20040102 156.86 164.85 152.53 162.01 25105622
20040105 164.99 177.51 163.37 169.60 39406772
20040106 171.22 173.90 157.20 161.12 27316750
20040107 159.30 164.03 152.19 155.61 29192344
20040108 158.73 162.60 157.03 160.24 24479370
20040109 167.84 167.84 153.04 154.30 26122952
20040112 156.17 156.17 138.00 139.73 51643908
20040113 137.68 142.97 136.60 141.69 43763996
20040114 142.92 144.51 134.61 135.66 29210448
20040115 136.94 143.03 136.83 138.51 33636748
20040116 140.53 142.24 129.21 130.09 30891468
20040119 132.96 134.27 128.07 131.62 30730114
20040120 116.72 134.53 116.72 124.17 32573014
20040121 123.97 126.02 110.72 112.99 39500984
20040122 114.36 117.40 107.76 109.09 42463860
20040123 110.97 123.94 110.94 122.83 44090568
20040127 123.63 131.34 123.63 130.40 34282508
20040128 128.58 131.43 124.74 128.01 36937620
20040129 127.78 131.34 125.39 128.10 35054296
20040130 129.15 129.52 124.97 125.57 23337072
20040203 124.54 124.54 112.93 114.30 27729448
20040204 115.55 122.32 113.96 121.70 23809528
20040205 127.78 127.78 119.79 121.38 19614186
20040206 122.89 124.43 121.24 123.63 13971589
20040209 124.88 127.10 124.71 126.53 11918826
20040210 127.19 132.96 126.99 131.37 33952772
20040211 132.28 136.23 129.72 130.63 20365582
20040212 131.43 131.97 127.04 128.35 15497760
20040213 128.38 129.49 125.79 128.98 13358520
20040216 130.91 131.43 127.44 127.90 11879981
20040217 128.30 128.30 125.54 125.93 11785595
20040218 125.79 130.00 125.57 129.06 21742880
20040219 129.80 132.19 126.30 127.36 23526370
20040220 125.68 128.52 125.45 126.45 13649236
20040223 128.72 128.72 117.29 117.88 20990252
20040224 118.34 119.39 114.07 118.03 18696690
20040225 118.08 119.11 110.94 111.91 16107490
20040226 113.45 117.49 110.97 111.77 18763130
20040227 113.05 115.49 112.20 115.01 14458635
20040301 117.77 117.77 113.84 116.09 11170065
20040303 116.58 119.48 114.64 118.79 19110968
20040304 119.16 122.27 117.66 118.34 17608000
20040305 119.19 123.60 118.37 122.61 23528656
20040308 123.74 132.51 123.74 130.77 30853150
20040309 131.99 135.35 129.32 134.10 44588512
20040310 134.67 136.49 132.05 134.44 25030922
20040311 130.29 133.62 128.38 130.32 22952672
20040312 128.01 129.04 123.60 128.04 21206092
20040315 129.04 129.04 122.32 122.98 15173473
20040316 121.58 123.97 119.71 121.21 11279215
20040317 122.04 123.00 118.91 119.53 7039052
20040318 119.48 122.89 119.48 120.33 9050686
20040319 120.10 122.72 118.51 120.76 14288670
20040322 119.48 121.64 118.94 119.51 9612960
20040323 118.48 119.36 114.93 116.35 10271377
20040324 114.93 118.06 114.39 116.83 8605648
20040325 117.20 120.90 115.75 118.25 28508088
20040326 116.63 119.71 115.61 117.57 28162182
20040329 117.77 122.52 117.32 120.53 18742916
20040330 122.15 128.01 119.05 119.71 15951059
20040331 120.13 121.81 118.08 121.30 11920056
20040401 122.04 125.17 121.50 124.68 14988919
20040402 126.70 133.70 125.79 132.93 29875544
20040405 133.70 137.23 130.91 131.97 19780108
20040406 132.56 136.74 130.32 134.38 31408744
20040407 135.24 136.74 130.86 133.30 19380592
20040408 133.70 136.23 131.25 135.44 19814734
20040412 136.12 139.73 134.33 135.07 19071070
20040413 135.92 137.40 132.05 136.66 12307619
20040415 137.11 138.08 134.61 135.69 16968564
20040419 133.13 135.12 129.09 130.46 14374971
20040420 130.51 133.13 128.58 132.28 14180574
20040421 130.86 135.55 130.86 135.12 8180999
20040422 135.15 136.43 134.33 135.46 6357785
20040423 136.26 139.62 135.41 138.71 16361998
20040427 136.26 138.20 129.72 130.66 14023440
20040428 130.86 131.43 126.65 129.15 12351911
20040429 129.72 130.74 126.93 127.70 18238822
20040430 128.41 129.04 122.98 124.60 11135791
20040503 125.00 125.00 118.08 120.64 10958092
20040504 122.15 134.27 121.92 122.55 6752379
20040505 123.43 125.71 123.06 124.94 6306989
20040506 127.44 129.60 127.44 129.06 6666605
20040507 129.15 132.05 128.07 129.18 18175722
20040510 127.95 127.95 122.24 123.03 8377154
20040511 121.75 121.75 112.39 114.33 7455616
20040512 103.15 117.12 103.15 115.61 14088122
20040513 108.10 118.06 102.41 115.27 16492241
20040514 114.64 119.48 91.37 93.65 24538076
20040517 91.03 91.09 57.61 72.97 24213086
20040518 80.25 102.15 79.08 96.32 37656324
20040519 99.39 101.84 92.23 96.15 23956292
20040520 92.17 100.65 79.65 96.86 24236990
20040521 96.72 97.29 89.15 96.49 15784082
20040524 98.71 101.67 98.23 99.59 10584591
20040525 99.02 99.56 93.36 94.64 11681015
20040526 95.58 97.77 93.99 94.96 10150626
20040527 94.33 95.84 93.31 93.88 9820714
20040528 94.10 94.10 85.77 87.08 12200402
20040531 85.34 91.37 80.22 89.38 17315702
20040601 88.19 96.66 87.05 95.75 19462852
20040602 96.09 97.12 94.02 95.67 9550739
20040603 97.35 99.91 94.16 95.18 16770477
20040604 95.81 97.86 93.59 97.15 8186448
20040607 101.27 101.27 95.58 96.49 6502440
20040608 98.14 98.37 94.73 97.69 6786829
20040609 99.51 99.51 97.29 98.28 6645865
20040610 97.86 100.42 96.55 97.00 7921921
20040611 96.78 97.52 94.50 95.04 5944737
20040614 95.58 96.44 93.39 94.07 11339151
20040615 94.44 96.32 93.96 95.07 5017047
20040616 97.00 99.42 94.53 95.84 8243045
20040617 95.18 97.80 94.50 96.98 4438076
20040618 97.29 97.74 94.73 95.44 4325586
20040621 95.64 96.66 93.88 94.39 3588074
20040622 95.24 96.55 93.88 95.13 5435193
20040623 96.72 96.72 93.02 93.82 8688434
20040624 93.31 95.55 90.26 94.42 11800360
20040625 95.01 96.09 94.13 95.47 5141489
20040628 96.15 98.43 94.96 97.57 5991666
20040629 98.14 101.78 97.00 100.62 10171894
20040630 100.99 103.18 96.21 96.81 15436066
20040701 97.23 98.82 96.29 98.37 9166867
20040702 97.80 98.03 95.47 96.41 8340594
20040705 96.15 96.89 93.99 94.53 5644529
20040706 93.76 98.91 93.76 98.28 11539172
20040707 98.43 104.80 97.57 103.32 20012118
20040708 104.12 105.25 101.84 103.80 16820042
20040709 102.69 107.62 99.05 106.48 7318695
20040712 106.39 106.39 104.69 105.45 3675254
20040713 105.57 107.07 103.32 105.14 5291593
20040714 105.54 105.54 102.18 102.78 5049212
20040715 103.55 104.54 101.04 103.55 6231761
20040716 105.25 107.90 104.12 107.30 8362741
20040719 105.82 109.55 105.82 107.73 6895979
20040720 108.04 108.30 105.08 105.94 4227157
20040721 106.68 110.37 105.88 109.01 8342352
20040722 110.06 111.09 106.85 107.56 6409988
20040723 108.67 108.72 106.16 107.25 2987660
20040726 105.94 108.92 104.69 108.27 3875451
20040728 107.53 108.10 105.45 106.11 2807676
20040729 108.04 113.62 105.48 111.88 10149923
20040730 112.65 114.53 110.86 111.51 7764260
20040802 111.00 111.00 106.82 108.33 4856397
20040803 110.94 110.94 105.54 106.19 5208983
20040804 105.82 107.19 105.25 105.85 3813757
20040805 105.48 106.62 103.26 105.79 6441801
20040806 105.82 107.07 103.69 104.37 3604069
20040809 102.41 105.25 102.41 104.83 3964212
20040810 105.25 106.36 104.80 105.60 3006818
20040811 106.39 108.90 103.09 103.60 6390653
20040813 103.55 104.34 101.64 102.24 5105281
20040816 102.35 102.98 100.42 101.73 2983617
20040817 102.41 103.72 100.47 101.24 3971067
20040818 102.24 102.24 99.99 100.47 2466164
20040819 101.56 101.84 100.30 101.24 4096388
20040820 101.27 101.27 97.69 98.54 3736245
20040823 99.00 99.34 96.81 97.43 4113613
20040824 97.86 99.31 97.69 98.77 2764086
20040825 99.96 100.70 99.62 100.19 2404998
20040826 100.13 101.41 100.13 101.16 4883114
20040827 101.84 103.55 101.39 103.04 4164936
20040830 104.12 104.12 102.49 103.89 2234857
20040831 104.12 105.57 103.60 105.11 3129503
20040901 104.94 105.48 103.72 104.09 2084929
20040902 104.12 104.54 102.15 102.61 3014904
20040903 102.86 102.86 101.04 101.27 3050408
20040906 101.84 104.63 101.58 103.40 4213448
20040907 104.12 105.40 103.43 105.20 4283754
20040908 105.31 106.14 104.71 105.17 3946460
20040909 105.25 106.39 103.04 105.57 6720917
20040913 104.69 105.88 102.84 103.69 6626531
20040914 104.40 105.71 103.29 105.20 5555944
20040915 105.25 105.74 103.83 104.49 3548703
20040916 104.77 105.08 103.86 104.66 2596758
20040917 104.80 107.70 104.80 107.27 5390373
20040920 107.53 109.92 107.10 107.87 7714518
20040921 108.38 111.88 107.81 111.43 7611520
20040922 112.08 113.73 111.00 112.22 9476214
20040923 111.26 112.08 108.70 109.09 6047735
20040924 109.61 111.46 107.87 108.38 3638519
20040927 109.21 109.21 105.45 106.33 3769992
20040928 106.33 107.42 104.86 105.97 5140434
20040929 106.39 109.21 106.14 108.64 8640626
20040930 109.78 109.81 107.67 108.50 5739443
20041001 108.64 111.46 107.59 110.94 4355642
20041004 112.08 113.16 109.58 110.40 5906771
20041005 111.48 115.30 110.52 114.21 9159309
20041006 121.92 122.32 113.82 114.19 10452064
20041007 113.22 115.21 112.65 113.42 6131575
20041011 114.47 115.95 111.51 112.08 3011916
20041012 112.34 113.16 109.24 109.72 2799767
20041014 110.32 112.34 108.41 111.71 2676204
20041018 112.65 114.04 111.28 111.91 4648291
20041019 113.22 113.22 110.77 112.11 4861143
20041020 112.45 114.44 112.14 112.91 4141911
20041021 112.65 113.79 109.55 113.19 2396385
20041025 113.67 113.67 109.24 110.26 1783491
20041026 109.81 110.94 107.53 110.49 2322915
20041027 109.95 111.48 108.72 110.40 2542446
20041028 111.06 114.64 110.60 112.79 4422784
20041101 112.65 116.01 112.65 114.70 8570495
20041102 115.21 117.74 115.21 116.92 6817763
20041103 117.20 120.33 117.20 119.65 7700984
20041104 120.16 120.62 117.20 119.11 5961259
20041105 125.11 125.11 119.53 120.30 4752520
20041108 120.62 121.18 118.91 119.16 1784546
20041109 118.91 118.91 116.72 117.40 2864800
20041110 118.34 135.98 117.91 118.82 1956444
20041111 119.99 120.53 117.63 118.85 1833233
20041112 119.48 120.44 117.51 118.20 973213
20041116 118.06 118.57 117.26 117.74 1105916
20041117 117.94 119.48 117.77 118.62 1480472
20041118 118.85 119.42 117.43 117.91 1482757
20041122 116.09 117.71 115.49 116.89 1952402
20041123 117.20 120.22 116.66 119.05 2893977
20041124 120.44 121.81 119.48 120.39 3417055
20041125 120.05 120.56 117.60 118.65 1761696
20041129 120.05 121.98 118.34 121.41 1823566
20041130 121.98 124.60 121.98 124.03 5183145
20041201 124.60 126.53 123.20 125.22 3875099
20041202 126.02 131.25 126.02 130.63 7225012
20041203 131.82 132.34 127.78 128.44 3076070
20041206 129.72 130.86 128.75 130.20 3162898
20041207 129.78 133.36 127.50 132.53 4840051
20041208 132.62 133.81 130.69 132.02 3766301
20041209 131.99 133.59 130.43 132.34 3536575
20041210 130.51 133.13 129.72 130.51 1517558
20041214 135.98 137.97 135.52 137.54 4080217
20041215 137.91 138.20 135.41 135.89 2219917
20041216 138.22 138.22 135.41 135.81 2548950
20041217 136.49 138.20 134.30 136.01 2810664
20041220 136.49 137.34 135.18 135.75 2374590
20041221 136.55 139.85 136.03 136.86 1827257
20041222 138.54 138.54 133.81 135.38 2818925
20041223 132.85 136.55 132.85 135.32 1041937
20041224 135.15 136.77 133.42 135.46 1280978
20041227 134.84 135.38 131.43 133.39 1117692
20041229 136.20 136.20 131.43 133.84 1289063
20041230 134.33 134.33 130.29 130.86 3299292
20041231 133.64 133.64 130.32 131.43 901501
20050103 132.59 144.51 132.19 142.49 5829610
20050104 144.51 151.22 140.59 142.18 6037013
20050105 142.24 143.60 126.30 132.93 5434314
20050106 133.64 133.64 127.44 129.97 3882306
20050107 130.86 134.53 128.01 133.56 3428655
20050110 135.41 135.46 129.72 130.86 2729285
20050111 131.48 133.08 127.04 127.87 3047772
20050112 125.17 129.38 122.69 124.14 2087038
20050113 125.17 130.37 125.17 128.52 2844938
20050114 129.15 129.15 123.77 124.23 2666712
20050117 125.17 125.45 117.71 121.33 2666537
20050118 121.18 126.16 120.67 122.72 12126229
20050119 124.60 124.60 119.19 119.99 3634476
20050120 120.33 120.33 115.04 117.54 2035012
20050125 118.34 122.89 116.72 122.32 2758813
20050127 123.46 125.34 122.09 124.48 3841001
20050128 125.11 127.10 124.48 125.39 5624492
20050131 126.87 132.56 126.59 131.17 6760639
20050201 135.98 153.61 130.91 135.98 10542407
20050202 139.39 139.39 133.70 134.18 5113191
20050203 135.41 137.34 134.27 135.83 5765807
20050204 128.35 137.68 128.35 134.24 4587652
20050207 135.98 136.77 132.08 132.76 5345377
20050208 132.85 138.02 131.17 136.46 5865115
20050209 138.25 139.90 136.66 138.45 7340841
20050210 138.54 142.49 137.77 139.82 6509647
20050211 139.96 141.67 138.57 140.10 2316763
20050214 142.24 143.77 138.54 142.97 7637533
20050215 143.94 143.94 140.59 141.84 4965196
20050216 142.24 144.11 137.11 138.91 8872636
20050217 139.28 139.28 135.01 137.66 4952014
20050218 138.25 138.48 132.96 134.21 8293314
20050221 135.41 135.41 131.43 132.14 2613983
20050222 132.14 136.55 132.14 135.83 4336132
20050223 136.43 137.68 134.90 135.52 2579357
20050224 136.40 136.83 132.56 133.19 5860545
20050225 139.39 147.58 135.35 137.68 13852772
20050228 138.48 138.48 133.70 137.31 5864763
20050301 138.25 138.25 132.56 135.95 3435510
20050302 136.49 137.46 134.98 136.83 2909444
20050303 138.25 139.62 136.55 139.02 5144125
20050304 139.90 141.04 138.85 139.33 2939852
20050307 139.39 141.04 137.46 138.20 1936056
20050308 138.82 141.89 137.11 140.87 4967130
20050309 142.18 144.40 135.41 139.08 5060285
20050311 142.38 145.65 139.67 140.64 8279955
20050314 140.81 141.27 137.54 138.14 3975813
20050315 138.14 139.25 136.26 136.89 4207296
20050316 137.11 138.42 134.13 134.75 6312262
20050318 130.86 131.43 127.76 130.54 5658063
20050321 131.43 133.02 129.29 129.72 2541040
20050322 130.00 131.11 127.87 129.32 4811402
20050323 128.98 130.26 120.19 122.69 3184693
20050324 123.69 125.68 122.32 123.86 3820612
20050328 124.68 126.53 124.03 125.00 2586388
20050329 125.62 125.62 119.79 120.67 2542270
20050330 121.70 121.75 113.79 118.17 8690895
20050331 119.48 125.05 118.94 120.73 8153580
20050401 122.32 125.17 120.62 124.65 3148837
20050404 124.54 125.99 122.32 125.02 3501071
20050405 125.05 125.74 121.35 122.78 2809961
20050406 124.54 124.91 123.03 123.77 2133440
20050407 124.60 124.60 122.41 122.98 1424403
20050408 123.46 123.74 120.62 121.27 1280275
20050412 120.90 121.90 119.82 121.38 697085
20050413 123.12 123.37 120.64 121.33 980771
20050415 121.13 121.13 117.43 117.91 1189404
20050418 116.69 118.94 114.36 115.13 3041093
20050419 116.29 118.23 112.99 114.07 2322388
20050420 114.93 119.48 114.93 119.02 2306569
20050421 118.91 120.70 116.75 120.25 1948887
20050422 122.32 122.32 118.48 119.51 1133687
20050425 118.34 121.95 117.20 121.10 2032551
20050426 121.07 122.29 119.53 120.53 1786831
20050427 121.18 121.18 117.80 118.45 1312792
20050428 118.40 118.91 116.09 116.60 3818854
20050429 113.79 118.62 112.93 116.01 3511792
20050502 116.06 118.28 115.49 117.83 1475550
20050503 117.83 121.33 117.34 119.73 3338136
20050504 119.93 121.70 119.36 120.33 1076036
20050505 120.62 121.90 120.10 120.44 781629
20050506 121.61 124.23 120.39 123.60 2280380
20050509 123.60 124.74 122.66 123.80 3096459
20050510 123.80 125.37 122.38 123.60 2017259
20050511 122.89 124.54 121.18 123.72 1948359
20050512 121.30 125.11 121.30 124.43 1453052
20050513 124.03 124.46 122.61 123.52 819594
20050516 124.03 125.42 124.03 124.65 1227545
20050517 125.45 125.96 122.32 122.72 1145287
20050519 128.61 130.57 125.22 125.88 2871127
20050520 126.45 127.16 125.22 125.93 1489260
20050523 126.53 126.73 123.46 125.91 1048440
20050524 125.74 127.90 125.17 126.73 1996343
20050525 128.01 128.58 126.93 127.76 2955846
20050526 128.30 129.58 125.57 128.75 2577775
20050530 129.72 129.72 122.95 123.23 5566314
20050531 124.03 124.03 121.01 121.55 3665587
20050601 122.44 123.55 122.07 123.12 2670228
20050602 122.89 124.03 121.21 121.53 1399795
20050606 121.75 122.55 119.79 120.47 1605792
20050607 120.84 121.18 120.16 120.47 717826
20050608 120.62 121.72 120.36 121.18 2182479
20050609 121.18 122.21 120.39 120.90 952297
20050610 121.18 121.75 119.51 119.90 804830
20050614 120.50 122.75 119.53 122.29 1819172
20050615 122.44 126.53 122.32 125.99 5007556
20050616 126.08 126.87 123.74 125.17 3228810
20050617 124.88 126.42 124.60 125.20 2255246
20050620 125.68 126.53 123.18 125.20 2277744
20050621 125.17 126.25 124.03 124.46 1089218
20050622 124.68 126.02 124.03 125.20 1185362
20050623 125.20 127.67 124.71 125.31 2390585
20050624 125.31 127.33 124.60 125.39 2683762
20050627 129.72 129.72 125.14 126.25 1546560
20050628 126.30 126.76 124.03 124.65 1312967
20050629 124.88 125.74 123.63 125.28 973740
20050630 125.31 130.74 125.31 129.49 5599709
20050704 127.50 128.58 126.33 127.36 777410
20050705 128.52 129.72 126.30 128.50 1714591
20050706 128.58 129.72 127.73 128.13 1194853
20050707 129.09 129.72 124.74 125.28 1474672
20050708 126.59 126.82 124.60 125.20 1263929
20050711 126.30 126.59 125.22 125.48 692691
20050713 125.45 126.30 119.85 120.59 2893977
20050714 121.47 121.98 118.34 118.74 2928779
20050715 121.13 123.12 118.42 120.96 6699473
20050718 121.21 124.00 121.21 122.35 2988890
20050719 122.35 123.92 122.32 123.57 1368861
20050720 123.63 125.71 123.12 125.08 1739374
20050721 125.68 126.90 124.74 125.76 2031848
20050722 122.38 127.39 122.38 126.99 1138081
20050725 126.42 130.86 126.42 130.54 3027559
20050726 131.14 131.88 126.13 128.18 2507117
20050727 129.06 130.12 128.58 129.38 1156536
20050729 129.72 130.86 127.61 128.58 2902765
20050801 128.52 129.72 126.02 127.44 1512813
20050802 129.12 137.34 127.53 134.27 11631801
20050803 134.87 138.14 130.57 133.53 7511861
20050804 134.73 137.11 133.16 136.26 4208351
20050805 136.69 139.87 136.03 138.39 5773190
20050808 139.39 139.39 134.27 135.01 6262696
20050809 135.12 135.98 131.97 132.25 2761626
20050810 133.13 135.61 132.14 134.75 2107075
20050811 135.35 135.41 132.76 133.50 1019791
20050812 133.50 133.70 131.71 132.22 995184
20050816 132.28 133.59 131.74 132.08 695504
20050817 133.25 135.69 130.94 135.21 1808977
20050818 136.55 157.03 134.84 135.35 1949941
20050819 135.41 138.22 132.56 136.37 2354729
20050822 139.05 139.05 132.62 133.19 1770836
20050824 131.43 132.45 128.01 130.00 1562378
20050825 131.37 131.43 129.29 131.20 1584173
20050826 133.36 133.36 130.00 132.14 1634442
20050829 132.88 132.88 129.15 130.88 1260238
20050830 131.94 132.39 130.86 131.14 1064787
20050831 131.43 133.84 130.86 132.62 1050901
20050901 133.70 136.20 132.93 135.44 1414560
20050902 136.52 136.52 133.93 134.78 695152
20050905 136.23 136.23 131.43 135.18 1106267
20050906 135.98 137.68 135.18 137.26 1595598
20050908 137.97 139.11 137.17 137.88 2494990
20050909 136.60 140.10 136.60 138.17 2764438
20050912 138.88 144.80 138.25 142.58 5936651
20050913 144.34 144.48 141.44 144.03 3496149
20050914 143.37 149.01 141.15 148.44 6332475
20050915 151.48 151.88 147.07 148.27 3265896
20050916 149.77 152.42 145.14 151.20 4765703
20050919 151.34 152.48 149.06 150.60 1188174
20050920 150.20 150.20 145.08 147.87 1665201
20050922 145.65 145.65 139.39 140.84 1425985
20050923 142.18 143.94 139.11 142.72 1302773
20050926 144.23 146.62 142.80 145.65 1011706
20050927 146.67 148.78 144.57 145.79 1058811
20050928 145.65 148.44 145.22 146.99 2081062
20050929 147.81 153.90 147.36 149.15 6214536
20050930 149.63 153.61 147.98 149.92 3704607
20051003 150.26 160.87 149.83 159.82 6715819
20051004 160.50 163.51 159.99 161.10 4532462
20051005 160.44 162.12 155.83 156.83 3532708
20051006 153.61 157.03 152.82 153.73 1779273
20051007 154.75 156.23 150.48 152.70 1759587
20051010 153.33 155.55 148.61 154.35 3348858
20051011 154.18 154.98 150.23 151.99 3405630
20051013 152.48 152.99 148.10 149.23 2146974
20051014 148.49 149.89 138.25 146.64 2937743
20051017 147.18 147.18 138.82 141.87 2679895
20051018 142.24 147.81 142.18 144.34 5921008
20051019 143.91 143.91 139.39 140.22 1788588
20051020 142.18 143.37 132.85 137.77 5582484
20051021 138.82 147.92 134.84 146.90 3648010
20051024 146.79 148.44 143.37 144.74 2052940
20051025 145.65 146.45 142.24 144.28 1387316
20051026 144.51 144.62 141.15 142.06 1756775
20051027 142.52 142.52 133.70 135.01 7751253
20051028 135.41 136.55 131.20 131.94 2051182
20051031 141.67 141.67 132.62 133.42 1665553
20051102 135.98 135.98 133.93 134.24 1972263
20051107 134.24 136.55 133.70 136.26 3038983
20051108 136.55 141.18 136.32 139.28 3759446
20051109 140.36 141.61 137.68 140.02 3526205
20051110 141.10 144.45 138.96 142.95 2206559
20051111 144.23 147.92 144.00 147.53 3016661
20051114 147.92 149.57 144.54 146.42 1649558
20051116 146.84 149.06 146.36 148.21 2418532
20051117 148.49 151.28 148.49 149.63 2971665
20051118 151.34 151.34 147.41 148.15 2371954
20051121 132.28 149.29 132.28 145.59 2139065
20051122 145.65 147.64 143.37 144.74 1745350
20051123 144.00 146.79 143.60 145.96 1621260
20051124 145.65 148.69 142.60 147.36 6792805
20051125 148.49 150.88 146.25 147.67 4467780
20051128 148.49 151.22 147.10 148.38 4136287
20051129 148.49 155.66 146.79 154.55 8021229
20051130 155.55 158.05 150.29 151.91 6382920
20051201 152.48 156.23 151.62 155.24 3717789
20051202 156.69 158.42 152.76 153.44 7426966
20051205 131.94 155.72 131.94 152.11 3219846
20051206 151.45 154.10 150.80 151.74 3062536
20051207 151.74 154.30 151.34 153.61 4295882
20051208 153.61 154.18 151.62 153.61 3253417
20051209 153.61 155.01 151.94 153.73 5459976
20051212 153.61 156.69 153.04 153.87 2753189
20051213 154.24 155.52 152.13 153.59 7281257
20051214 153.33 157.31 153.33 156.23 4629836
20051215 157.31 160.27 154.10 156.57 8403870
20051216 156.97 157.97 154.55 155.38 5313915
20051219 156.74 158.05 154.75 155.18 2419586
20051220 155.04 156.34 150.83 151.71 2988890
20051221 152.48 154.72 151.34 152.36 2232045
20051222 153.61 154.10 150.20 151.54 9061759
20051223 151.91 152.48 148.21 148.83 2947761
20051226 149.06 149.06 142.75 143.40 1598235
20051227 143.37 149.01 142.86 148.49 3738530
20051228 150.09 152.02 147.92 151.08 4141911
20051229 150.77 151.57 149.06 150.46 4754102
20051230 150.34 153.33 150.20 151.34 2003901
20060102 151.34 153.33 149.94 150.74 1710197
20060103 151.34 152.73 150.54 151.34 6201530
20060104 152.48 154.52 151.65 153.59 7885186
20060105 153.61 160.38 153.61 159.56 4620696
20060106 159.30 161.52 156.52 160.73 4897351
20060109 161.01 162.15 159.30 160.01 1928849
20060110 160.41 161.81 157.65 160.92 2723836
20060112 159.87 162.01 157.65 160.87 1989313
20060113 161.07 164.14 160.19 162.57 3715680
20060116 159.30 159.30 156.46 157.17 1817062
20060118 154.13 157.48 151.42 157.03 2133616
20060119 157.60 159.30 153.61 158.76 1368861
20060123 160.73 160.73 154.18 155.80 963019
20060124 157.26 158.11 154.47 155.69 1709318
20060125 155.69 157.54 152.48 155.24 1626533
20060127 158.56 158.56 155.89 157.37 2117621
20060130 157.94 163.43 157.11 162.72 2943016
20060131 162.15 166.98 162.15 166.39 3093822
20060201 166.70 167.24 161.01 162.49 2715575
20060202 162.18 165.50 160.44 161.07 1568179
20060203 159.30 167.78 159.30 165.99 5066261
20060206 165.56 166.64 164.03 165.56 786902
20060207 166.13 168.69 162.32 164.03 3374871
20060208 164.42 164.59 160.04 160.47 1804935
20060210 159.30 162.92 159.30 160.73 1708088
20060213 160.44 162.66 158.73 160.47 2191267
20060214 161.07 163.57 159.93 162.20 2795724
20060215 170.11 170.11 162.23 163.06 3537806
20060216 162.43 162.72 159.30 160.53 2438569
20060217 160.73 161.49 157.68 158.31 1977888
20060220 157.60 158.36 153.13 156.83 938060
20060222 158.31 160.10 157.06 157.71 1087460
20060223 153.39 158.73 153.39 155.75 2976059
20060224 156.00 158.08 155.46 156.00 2088620
20060227 155.95 158.25 155.89 156.54 1490842
20060228 157.45 160.38 153.13 155.21 1531268
20060301 154.75 157.03 153.13 156.26 1364115
20060302 156.60 165.56 156.23 160.04 60794780
20060303 163.29 163.29 156.83 157.82 1620205
20060306 158.17 160.24 157.60 158.88 1450416
20060307 159.08 162.52 157.94 159.10 2509051
20060308 156.83 162.43 153.33 155.32 6634088
20060309 153.10 157.26 151.91 155.15 2022181
20060310 156.17 157.43 154.18 154.95 2128695
20060313 155.26 157.31 154.61 155.86 1059865
20060314 156.46 156.46 153.33 154.41 2006362
20060316 155.21 156.46 153.61 155.80 1462544
20060317 154.18 159.87 154.18 159.19 2982738
20060320 159.87 165.56 159.87 162.46 5026011
20060321 162.86 167.21 162.55 165.02 5643299
20060322 165.28 165.45 160.21 161.44 5747176
20060323 160.44 164.57 158.73 163.12 4057895
20060324 163.85 166.56 162.15 165.59 2892044
20060327 166.42 174.92 166.42 173.61 6805811
20060328 176.37 178.36 174.66 175.80 5756843
20060330 179.22 182.35 174.81 179.93 6700528
20060331 182.06 185.30 179.79 181.21 5181739
20060403 181.55 184.79 178.99 180.72 2494638
20060404 180.98 184.56 179.22 181.49 3222658
20060405 183.06 184.05 181.07 182.12 2673391
20060407 182.91 184.34 172.42 174.38 2752837
20060410 178.65 184.88 171.62 177.25 1874538
20060413 173.53 177.28 168.69 176.12 2788518
20060417 182.03 182.03 175.86 178.85 3222834
20060418 179.79 182.91 179.02 180.21 1636551
20060419 181.44 183.43 173.01 176.14 6884730
20060420 176.37 178.36 172.70 174.92 2755298
20060421 175.23 176.57 172.39 173.98 3722183
20060424 174.66 176.37 172.39 174.10 2897492
20060425 174.10 174.10 169.00 172.39 2257179
20060426 170.68 174.10 170.68 173.36 2879388
20060427 175.23 180.01 166.84 168.43 6951345
20060502 165.05 167.50 159.87 161.64 7075435
20060503 161.64 164.42 158.54 159.45 6815127
20060504 159.30 164.71 159.30 161.21 5427986
20060505 163.29 166.70 162.20 166.10 4955178
20060508 167.78 171.22 164.77 165.50 9142612
20060509 170.06 170.06 162.72 164.65 7220442
20060510 165.85 167.33 163.06 163.63 3832213
20060511 165.56 165.56 159.30 160.27 3309662
20060512 160.44 160.73 157.03 159.56 2765317
20060515 159.56 161.52 150.88 153.93 3640628
20060516 154.75 159.30 143.37 155.92 5064855
20060517 157.03 159.30 155.04 158.73 2161387
20060518 156.46 157.03 147.92 149.92 4228388
20060519 154.72 154.72 145.08 148.86 5157484
20060522 152.62 152.70 116.69 133.70 7164373
20060523 133.76 138.08 129.72 136.09 7799764
20060524 136.09 139.62 130.29 132.88 7459658
20060525 131.40 134.70 125.20 131.57 5577563
20060526 132.05 147.92 132.05 145.22 3474706
20060529 142.24 145.65 138.82 140.16 3368192
20060530 139.50 141.10 136.55 137.23 3655920
20060601 135.15 139.28 124.68 127.24 5410761
20060602 127.78 137.11 127.44 135.24 3954897
20060605 141.10 141.10 132.56 136.94 3067985
20060606 137.68 138.71 128.10 135.52 2221850
20060607 132.05 135.92 125.88 131.34 3247793
20060608 130.86 131.08 121.78 124.97 2864273
20060609 129.15 138.54 124.03 136.26 3587371
20060612 136.55 138.54 127.22 136.12 3435510
20060613 133.70 133.70 125.17 126.59 2049073
20060614 125.22 136.49 121.47 124.97 2859527
20060619 130.86 134.84 116.80 133.50 1429324
20060620 130.91 133.33 128.01 129.18 1106092
20060621 126.11 131.43 126.11 129.15 1739023
20060622 130.09 134.61 130.09 133.67 1686117
20060623 128.58 141.10 128.58 139.13 2719442
20060626 139.11 142.78 136.60 137.57 1462895
20060627 138.20 143.54 133.79 141.58 1679965
20060628 137.68 145.65 136.83 143.97 1647449
20060629 147.87 150.48 137.68 139.31 4592398
20060630 142.24 148.49 142.01 146.25 1081309
20060703 147.64 147.64 141.98 144.80 1512285
20060704 145.36 147.92 142.24 146.56 1286251
20060705 144.51 146.22 141.84 145.39 2304284
20060706 142.24 144.80 140.53 141.41 940696
20060707 143.88 144.23 138.37 140.30 2253839
20060710 136.60 146.79 136.60 145.42 1656589
20060711 142.35 146.59 139.76 143.00 828558
20060712 141.61 144.97 139.11 143.03 1092030
20060713 143.83 146.22 140.81 145.14 1261995
20060714 143.37 143.69 140.04 141.52 1317010
20060717 141.10 141.10 135.41 136.06 1713361
20060718 137.97 138.25 130.34 131.28 1686117
20060719 132.28 137.74 130.32 135.83 1686820
20060720 143.37 145.65 133.70 134.64 1144760
20060721 131.45 136.55 131.45 133.42 641016
20060724 130.86 136.55 128.75 131.97 920835
20060725 135.98 142.52 134.27 141.18 2786584
20060726 141.04 153.33 139.56 151.94 3507047
20060727 150.83 151.91 146.79 148.15 5117936
20060728 147.87 147.87 138.82 140.13 1834287
20060731 139.33 143.37 136.60 137.57 1000457
20060801 137.68 140.78 137.11 140.10 1086933
20060802 139.96 140.53 137.97 138.51 848595
20060804 135.44 137.11 132.05 133.08 2926845
20060807 133.67 135.69 132.28 134.92 1678384
20060808 135.92 138.99 134.90 138.59 970401
20060809 138.85 140.47 136.03 139.42 1132456
20060810 137.74 140.47 136.40 139.42 862305
20060811 140.04 143.60 138.28 142.06 1416493
20060814 144.43 144.97 142.32 142.92 634689
20060816 143.66 149.01 143.66 147.70 2718739
20060817 149.92 149.92 143.40 144.57 1805462
20060818 146.02 146.08 143.43 144.57 541357
20060821 144.51 146.08 143.40 143.88 546982
20060822 145.02 145.90 143.97 144.60 654023
20060823 145.48 147.75 143.40 145.71 1142299
20060824 142.83 152.70 142.83 151.65 2961822
20060825 151.91 158.39 150.48 156.20 4205538
20060828 156.12 156.46 152.50 153.61 1200829
20060829 153.76 156.97 153.24 154.50 1428269
20060830 133.13 155.78 133.13 153.96 1544978
20060831 154.18 156.40 145.71 147.95 4024500
20060901 149.52 154.75 147.98 154.35 1268323
20060904 156.80 156.80 154.24 155.63 679333
20060905 155.61 156.34 153.22 154.24 827855
20060906 155.89 155.89 153.04 153.90 645938
20060907 153.61 154.15 151.37 152.39 1036840
20060908 152.39 153.56 150.71 152.53 636271
20060911 155.66 155.66 145.71 147.16 1520722
20060912 147.92 148.49 142.97 147.58 624319
20060913 148.21 150.77 145.82 147.53 1924455
20060914 147.92 153.56 147.41 148.15 2110415
20060915 148.44 148.49 144.31 145.11 2468273
20060918 145.08 153.04 145.08 147.58 1724434
20060919 146.79 149.43 142.32 144.20 3575771
20060920 143.77 145.02 141.27 144.28 1899496
20060921 144.80 147.87 144.65 146.59 2781487
20060922 146.79 152.93 145.65 152.33 2805919
20060925 152.48 154.13 151.45 152.48 1119450
20060926 153.02 155.15 149.94 154.52 2762680
20060927 155.95 157.03 154.01 156.40 1834112
20060928 155.89 155.89 151.00 153.44 2277041
20060929 153.04 153.04 149.12 149.72 684255
20061003 150.77 151.85 148.38 149.89 1237037
20061004 149.92 150.71 146.22 146.79 1133862
20061005 147.92 149.06 146.67 147.38 1236685
20061006 147.92 149.06 146.84 147.33 907301
20061009 145.71 149.06 145.71 148.24 1473090
20061010 148.15 149.52 146.56 146.84 816254
20061011 147.92 147.92 143.66 144.43 913101
20061012 144.51 148.29 143.94 147.67 1691390
20061013 148.49 149.06 147.07 147.87 1329314
20061016 153.61 153.61 146.87 147.67 2110415
20061017 148.44 148.78 143.37 144.25 2890462
20061018 142.38 147.92 142.38 147.61 1497521
20061019 147.92 149.77 146.22 147.18 1062150
20061020 147.78 149.06 145.08 145.25 894646
20061023 145.65 146.79 145.08 145.34 789362
20061026 145.34 147.78 144.00 146.19 1790170
20061027 147.92 147.92 144.94 147.33 1418427
20061030 146.25 149.60 145.25 149.06 2053643
20061031 145.08 147.81 144.20 145.71 5752625
20061101 145.08 147.07 143.37 144.45 2994691
20061102 144.00 145.56 143.37 143.69 664042
20061103 143.94 146.79 140.98 142.29 1472738
20061106 141.95 143.37 141.15 142.26 1564136
20061107 143.37 143.94 141.15 142.83 1223679
20061108 142.83 145.08 139.67 144.08 1246177
20061109 142.21 146.39 141.10 145.90 690055
20061110 147.36 147.36 144.40 145.08 877421
20061113 145.93 151.22 144.00 150.26 1794565
20061114 150.34 152.65 147.92 151.28 2649487
20061115 146.27 152.25 146.27 150.91 2181776
20061116 151.34 152.39 149.15 150.80 1095370
20061117 151.34 152.42 149.20 150.43 1210672
20061120 150.77 150.77 144.45 145.53 2255246
20061121 142.95 149.09 142.95 147.87 1401377
20061122 142.32 149.52 142.32 147.38 969346
20061123 147.92 149.63 146.36 148.10 838049
20061124 149.63 149.63 145.71 146.50 1448131
20061127 147.01 147.64 145.65 147.04 652441
20061128 145.76 147.90 145.08 147.10 1220163
20061129 147.81 147.81 145.08 145.71 473336
20061130 146.79 153.41 145.85 151.96 2475128
20061201 152.48 152.48 149.80 150.94 1309276
20061204 151.91 153.04 149.12 152.50 783211
20061205 155.89 155.89 150.26 151.88 1334762
20061206 152.42 153.33 149.06 152.85 1628115
20061207 153.61 153.61 149.26 150.11 639610
20061208 151.85 151.85 147.55 149.20 1027173
20061211 149.92 149.92 142.86 144.17 2407107
20061212 147.30 147.30 142.32 144.45 3720602
20061213 143.94 144.97 138.25 139.70 1254438
20061214 142.09 142.18 137.74 140.78 1624775
20061215 142.09 143.52 140.73 141.10 881463
20061218 142.24 147.64 139.45 146.59 1198544
20061219 146.22 146.22 139.45 140.84 1206629
20061220 141.55 145.08 141.55 144.03 1597883
20061221 144.28 145.65 140.67 143.91 915738
20061222 143.91 147.87 143.09 146.02 837346
20061226 152.56 152.56 145.14 146.59 692340
20061227 147.36 153.04 145.42 151.99 2201110
20061228 152.48 153.93 148.55 150.20 2596230
20061229 150.26 150.60 147.75 148.78 645410
20070102 150.60 151.34 148.15 150.68 579498
20070103 150.48 151.40 148.21 148.41 1207332
20070104 151.17 152.39 147.36 150.80 1975779
20070105 150.20 158.17 149.35 157.00 3319329
20070108 156.46 160.98 154.84 156.37 2983442
20070109 161.58 162.49 155.04 162.12 3639222
20070110 161.98 164.71 158.82 162.29 4193410
20070111 162.09 162.09 157.03 159.64 4523674
20070112 161.84 161.98 157.31 159.99 1988785
20070115 160.73 166.07 159.16 160.16 3193481
20070116 160.44 160.44 157.03 158.19 1210145
20070117 159.16 159.25 155.66 156.46 1060920
20070118 157.31 161.64 154.89 160.36 1656589
20070119 161.58 162.03 158.25 159.67 431856
20070122 160.16 161.27 156.46 156.77 520969
20070123 156.46 160.13 155.32 156.91 914859
20070124 157.03 160.21 156.74 158.51 1654128
20070125 159.59 162.15 158.71 162.03 3261502
20070129 162.72 164.14 160.01 162.12 3679824
20070131 162.15 162.15 158.19 160.01 1850985
20070201 156.46 163.29 156.46 161.61 724681
20070202 164.94 166.93 158.17 166.13 1987028
20070205 166.70 168.75 162.15 167.92 2229408
20070206 167.84 168.55 163.85 166.78 1296094
20070207 168.06 168.06 163.29 166.24 979540
20070208 162.86 167.27 160.55 165.99 887088
20070209 164.99 167.84 163.29 167.44 1301543
20070212 167.84 171.54 163.91 167.15 3120187
20070213 164.99 172.50 162.15 171.51 1701936
20070214 176.94 176.94 165.28 169.69 1267971
20070215 170.68 170.68 163.85 168.49 1070587
20070219 170.11 170.11 163.46 166.78 1067247
20070220 167.27 171.82 165.62 168.06 2598164
20070221 168.98 168.98 159.59 161.01 5925051
20070222 161.58 163.66 152.02 154.81 7346641
20070223 157.03 163.03 156.60 158.39 2212886
20070226 159.47 162.15 154.89 161.10 848947
20070227 159.87 161.84 156.15 157.71 822055
20070228 157.60 162.77 150.94 160.95 2558089
20070301 161.58 161.58 153.67 159.70 1782085
20070302 159.30 160.81 156.17 157.57 1686293
20070305 158.17 158.17 142.83 145.22 748409
20070306 150.77 153.61 147.36 151.74 1041058
20070307 152.82 155.89 150.11 154.67 1330895
20070308 153.61 154.92 152.62 154.50 1334587
20070309 153.61 154.75 147.41 149.09 936829
20070312 149.60 151.34 145.08 147.64 955636
20070313 150.77 153.90 148.55 151.68 547509
20070314 147.07 149.12 145.25 147.90 579674
20070315 148.72 153.56 148.72 151.68 545752
20070316 153.59 153.59 146.22 147.47 1004148
20070319 149.57 155.80 148.52 154.64 1209266
20070320 154.92 161.86 154.27 160.58 1851337
20070321 161.29 161.41 156.60 158.96 838225
20070322 160.95 162.09 156.46 157.45 1117516
20070323 161.58 161.58 153.98 154.95 963370
20070326 159.19 159.19 153.04 154.13 787077
20070328 159.30 159.30 147.50 151.51 1145815
20070329 151.34 154.10 146.22 150.14 2642457
20070330 150.57 155.21 148.83 150.51 896931
20070402 150.71 153.61 145.90 151.88 1694730
20070403 151.34 160.36 151.34 159.25 1803704
20070404 158.17 165.50 158.17 162.15 3338488
20070405 163.54 166.70 162.43 166.27 4944456
20070409 168.41 170.11 165.11 165.99 872148
20070410 167.50 167.84 163.29 164.45 2958483
20070411 164.99 169.54 161.61 167.55 1952402
20070412 170.65 170.65 159.59 161.89 967764
20070413 162.15 163.57 159.27 160.21 1282033
20070416 162.55 164.42 161.04 163.00 1080957
20070417 163.68 163.68 161.64 162.26 641895
20070418 163.85 164.65 161.64 162.29 933666
20070419 163.85 165.56 158.85 164.03 2263155
20070420 164.42 169.20 162.18 167.70 2088620
20070423 167.84 170.51 164.71 165.73 818364
20070424 162.77 166.07 162.72 164.45 822230
20070425 162.97 164.99 159.67 160.98 1472211
20070426 161.86 168.41 159.93 166.39 2943543
20070427 166.39 167.27 161.10 161.78 928744
20070430 161.01 170.51 160.44 168.63 1423172
20070503 170.11 173.47 168.41 169.54 2359474
20070504 170.57 178.65 169.69 176.43 3700037
20070507 176.43 181.15 173.67 174.58 1465532
20070508 176.31 176.31 166.16 167.01 1719161
20070509 167.01 167.01 159.30 159.99 4117480
20070510 163.74 163.74 157.08 158.42 2702041
20070511 158.17 159.25 154.21 158.17 1222976
20070514 164.99 166.05 159.99 164.00 3584208
20070515 164.42 165.50 162.92 164.71 1035258
20070516 163.85 166.76 161.55 164.71 1926916
20070517 164.99 167.72 163.88 164.51 849474
20070518 162.77 167.27 162.77 166.10 928744
20070521 167.21 169.54 162.86 163.80 419552
20070522 163.80 168.12 162.20 167.01 1870144
20070523 168.98 169.37 162.29 164.88 2162441
20070524 163.80 166.13 162.18 164.79 2557562
20070525 164.40 168.26 160.53 167.70 932611
20070528 167.70 172.39 166.24 171.71 1626357
20070529 172.39 173.53 168.21 170.63 1090624
20070530 169.03 173.53 166.70 171.02 2016205
20070531 172.39 175.80 169.26 173.73 2821386
20070604 179.64 182.12 169.12 170.45 1490666
20070605 171.82 174.61 169.54 172.73 910465
20070606 176.37 176.37 165.16 166.98 1029106
20070607 167.27 168.98 163.91 165.82 744894
20070608 166.70 168.24 162.80 166.50 1283790
20070611 167.84 181.49 167.27 176.80 6541636
20070612 175.23 175.46 169.20 173.36 2036242
20070613 171.99 174.66 167.41 168.21 804478
20070614 170.63 171.22 166.13 166.93 607972
20070615 169.54 171.54 166.70 168.21 980419
20070618 170.40 172.33 168.41 169.09 564207
20070619 166.93 174.64 166.93 173.36 4094630
20070620 174.10 174.10 168.43 169.17 976377
20070621 170.68 171.82 166.42 167.87 1286954
20070622 170.68 175.23 168.41 174.10 2279677
20070625 174.66 175.80 167.27 174.78 841389
20070626 174.07 177.74 172.02 177.25 1052483
20070627 177.51 178.25 174.21 176.49 769149
20070628 178.08 184.88 173.19 181.78 3909725
20070629 181.78 181.78 174.29 176.54 1081133
20070702 177.51 177.51 174.66 175.80 1395753
20070703 179.84 179.84 174.32 176.26 729954
20070704 179.13 179.13 174.66 175.55 456814
20070705 176.88 178.65 175.23 177.37 507962
20070706 177.51 178.25 175.49 177.54 1365521
20070709 178.65 181.72 177.40 180.78 1106092
20070710 180.78 181.49 176.80 178.02 958097
20070711 177.51 181.49 176.37 177.17 751924
20070712 177.51 179.90 176.51 179.39 919253
20070713 180.35 183.23 180.35 181.66 1548317
20070716 180.38 186.78 180.38 184.45 1208211
20070717 185.47 187.75 184.34 184.91 965303
20070718 185.47 192.30 185.47 189.23 4773612
20070719 189.23 193.41 186.21 192.10 1022076
20070720 193.44 194.55 187.24 190.82 1218933
20070723 190.54 195.15 186.73 192.90 1203641
20070724 193.38 194.58 190.14 191.82 1036488
20070725 190.03 192.02 186.04 187.15 592505
20070726 187.75 199.13 184.62 192.24 2146623
20070727 193.44 193.44 184.79 185.53 1145990
20070730 179.96 198.79 179.96 195.03 1428445
20070731 195.03 197.42 189.46 192.44 2537349
20070801 193.30 193.30 184.79 185.28 1896860
20070802 185.53 190.03 182.40 186.38 924702
20070803 185.05 189.46 184.93 187.47 1163918
20070806 183.51 184.76 180.92 183.80 908355
20070807 190.54 190.54 184.34 186.64 607797
20070808 189.34 189.34 186.75 187.92 946145
20070809 189.17 191.65 182.06 183.00 854044
20070810 180.35 182.06 175.23 177.91 1065841
20070813 179.22 183.77 176.97 179.24 683024
20070814 180.92 180.92 178.73 179.05 223222
20070816 173.78 177.99 168.98 176.88 2031145
20070817 177.51 179.19 166.78 167.44 2328716
20070820 171.82 176.09 171.82 173.53 913804
20070821 173.58 174.61 162.15 164.99 773192
20070822 165.02 170.68 161.61 170.11 801139
20070823 170.74 174.10 164.42 166.44 924174
20070824 166.24 168.98 164.99 166.56 648750
20070827 169.54 174.66 166.13 173.95 577389
20070828 173.53 177.45 170.71 173.53 780926
20070829 171.25 183.77 169.26 183.48 2217808
20070830 183.20 185.47 177.88 178.16 4877138
20070831 179.22 179.22 174.66 175.80 1728125
20070903 177.14 179.79 174.32 174.66 1473265
20070904 177.51 178.85 175.23 177.54 897282
20070905 178.42 179.22 172.39 177.22 1462719
20070906 177.96 179.79 173.58 178.90 501986
20070907 180.64 182.63 176.37 176.77 806587
20070910 175.80 180.92 173.56 176.66 638556
20070911 174.10 179.79 174.10 177.28 507259
20070912 179.10 183.48 177.22 177.65 1086230
20070913 177.79 180.58 176.97 179.79 666502
20070914 179.22 181.89 176.46 177.17 1033500
20070917 176.12 179.73 175.80 178.11 770028
20070918 178.11 185.36 177.54 184.19 1652722
20070919 187.75 198.56 187.75 197.05 2434702
20070920 197.99 200.84 190.68 190.74 4690299
20070921 192.30 209.94 188.89 201.97 4014130
20070924 204.82 218.02 203.11 213.84 9492033
20070925 213.84 217.79 203.11 207.52 4006220
20070926 207.09 221.89 206.41 212.78 8186097
20070927 224.16 224.16 213.35 214.49 7092660
20070928 216.74 220.86 213.98 215.91 2410095
20071001 220.07 233.27 216.20 226.44 8081868
20071003 228.71 231.39 211.39 221.03 7477059
20071004 216.77 224.13 216.77 217.88 3923259
20071005 218.05 220.75 213.35 213.35 2091256
20071008 219.04 219.04 202.71 207.66 2776741
20071009 204.25 221.89 201.97 221.18 2634899
20071010 221.89 232.13 215.12 219.55 2850739
20071011 221.26 231.50 217.05 230.42 2136780
20071012 227.58 236.94 225.90 233.83 4824232
20071015 232.13 252.84 232.13 250.90 5421835
20071016 250.33 253.06 238.95 246.35 3015079
20071017 238.39 242.34 219.04 237.33 2752134
20071018 238.95 249.20 224.79 228.71 3343409
20071019 230.53 233.24 219.04 224.33 2404998
20071022 221.89 227.23 213.35 219.18 2204801
20071023 199.13 234.06 187.18 233.09 2048194
20071024 236.00 236.11 221.72 224.16 3204027
20071025 226.84 228.71 221.89 227.01 5901498
20071026 227.58 238.95 225.41 231.73 2736491
20071029 233.49 240.09 231.67 238.95 5625371
20071030 240.09 241.77 232.70 235.71 8008574
20071031 236.68 239.47 233.29 234.46 3518647
20071101 234.46 240.89 227.58 230.42 3730620
20071102 227.58 231.56 218.19 224.16 3768058
20071105 224.73 232.33 223.02 228.71 2832459
20071106 230.99 248.57 228.88 247.49 5532567
20071107 248.06 270.47 246.38 258.87 9556539
20071108 258.87 267.40 250.33 266.49 3483670
20071109 270.25 270.25 260.52 261.66 605688
20071112 258.90 258.90 247.26 253.52 3403872
20071113 254.89 257.16 243.51 248.37 5008435
20071114 254.32 260.01 248.11 255.23 6066191
20071115 256.08 263.87 249.28 249.94 8701616
20071116 250.33 258.87 245.78 249.51 8314054
20071119 252.04 258.87 250.90 254.86 6037013
20071120 254.32 266.26 250.13 252.61 11302241
20071121 253.18 255.31 236.85 239.47 7404644
20071122 241.17 244.93 227.58 243.22 6089392
20071123 242.77 247.20 234.40 238.95 4266705
20071126 242.37 247.49 239.01 239.52 3522865
20071127 240.04 245.13 237.30 244.36 4497836
20071128 247.49 253.75 238.98 241.23 7577597
20071129 245.36 246.92 231.16 236.68 11980519
20071130 238.39 246.75 236.68 242.65 9394835
20071203 247.49 247.94 240.78 243.51 7803104
20071204 244.64 253.18 244.10 252.04 7770236
20071205 253.18 277.87 253.18 277.87 18109810
20071206 279.92 282.73 268.20 272.52 10131819
20071207 271.95 275.65 259.24 267.97 4299397
20071210 271.36 287.31 269.11 285.61 9932853
20071211 289.53 298.58 287.31 295.85 7994337
20071212 294.57 311.04 284.47 310.07 10192282
20071213 310.07 312.92 293.57 298.69 6683479
20071214 296.70 300.40 291.58 293.06 6732517
20071217 294.14 294.14 281.74 285.30 4156148
20071218 287.31 288.45 277.64 287.31 5615352
20071219 291.18 291.18 268.82 277.39 6619324
20071220 279.92 281.51 272.12 274.80 2976235
20071224 278.78 300.97 278.24 300.43 8730090
20071226 302.68 308.34 299.09 304.78 5776881
20071227 299.04 313.97 299.04 303.02 7127813
20071228 291.30 306.66 291.30 300.40 3641331
20071231 302.68 312.63 299.83 308.39 3000491
20080101 304.98 316.05 304.98 308.51 4597495
20080102 308.93 312.29 299.83 301.88 4018348
20080103 302.68 312.86 296.99 306.60 8163423
20080104 305.52 312.92 304.95 306.09 4588531
20080107 290.73 304.35 290.73 296.70 4548984
20080108 298.12 304.38 293.00 300.40 6112065
20080109 298.69 300.94 290.19 295.37 3360458
20080110 287.60 297.56 275.57 279.29 6212603
20080111 279.92 289.99 273.21 289.85 5827325
20080114 289.02 292.95 284.44 290.73 2318521
20080115 288.48 293.12 278.92 280.72 2752662
20080116 277.07 286.75 273.66 280.57 3767882
20080117 283.33 288.96 276.53 282.48 2332407
20080118 284.36 284.36 268.03 274.23 3864202
20080121 267.97 273.09 226.44 247.49 6370616
20080122 233.27 244.64 191.76 230.36 5142895
20080123 231.56 257.16 223.59 250.85 4431924
20080124 256.02 258.87 223.08 230.42 7146620
20080125 243.51 252.21 236.76 241.46 6516853
20080128 236.68 257.67 228.15 248.63 4049107
20080129 256.02 258.87 242.94 246.35 2614334
20080130 242.51 250.31 239.52 239.55 2209019
20080131 231.16 245.78 222.63 242.99 5806409
20080201 242.94 244.47 225.87 239.52 2401307
20080204 241.80 247.49 241.80 242.43 2613280
20080205 244.30 244.30 239.52 239.52 2683410
20080206 233.83 250.22 229.34 249.20 3981789
20080207 249.76 252.61 238.95 238.95 4176713
20080208 241.23 245.78 231.64 240.15 3156570
20080211 241.80 241.80 214.12 218.47 5324285
20080212 216.77 229.88 216.20 224.05 3211058
20080213 225.07 230.39 221.89 228.09 1987555
20080214 232.13 235.26 230.99 233.75 3597390
20080215 204.82 245.21 204.82 243.51 4096212
20080218 244.64 252.33 243.53 245.81 3053748
20080219 249.20 250.53 237.30 238.22 4087424
20080220 240.66 240.66 233.27 236.96 4517170
20080221 240.09 240.63 227.01 227.72 5540301
20080222 227.41 227.41 219.64 221.77 8623928
20080225 225.30 232.64 221.66 232.13 4179349
20080226 234.40 237.30 229.40 236.17 2430308
20080227 236.17 243.22 236.17 238.39 2700108
20080228 237.11 245.84 234.43 241.26 4386577
20080229 240.38 243.45 230.42 241.15 2365099
20080303 238.39 238.39 227.58 232.18 3117375
20080304 229.28 232.70 223.93 230.99 2877103
20080305 225.36 230.99 225.36 230.59 1933771
20080307 229.88 229.88 213.64 223.71 3273982
20080310 222.17 224.73 213.92 224.16 3369071
20080311 226.84 248.63 222.46 238.24 7460010
20080312 242.94 246.35 235.40 235.54 2744225
20080313 224.85 236.11 224.85 234.37 3656799
20080314 231.56 241.80 228.66 240.69 1784370
20080317 233.89 236.68 228.60 230.11 2174569
20080318 229.97 236.05 229.85 231.87 3091361
20080319 237.56 240.32 234.69 239.52 4436318
20080324 236.14 242.37 233.21 238.39 3714450
20080325 238.67 248.91 238.67 247.20 3270115
20080326 249.20 255.17 239.84 241.40 3337785
20080327 239.30 246.81 236.11 237.11 4165991
20080328 238.95 252.61 237.56 251.47 3751536
20080331 252.61 253.18 238.95 242.91 3296480
20080401 242.94 247.49 237.93 241.20 1891587
20080402 245.78 250.33 241.86 247.49 1827433
20080403 249.20 250.28 244.13 246.12 3319329
20080404 241.86 249.20 241.83 242.88 1947305
20080407 241.80 249.20 241.69 243.79 3135479
20080408 243.53 248.51 239.52 244.13 3363974
20080409 242.94 247.43 240.89 244.73 2011986
20080410 242.43 247.92 241.20 242.37 1502091
20080411 243.68 254.83 243.53 253.21 3291558
20080415 253.18 257.45 251.64 254.94 4629133
20080416 257.73 262.11 255.11 258.30 3281188
20080417 262.28 262.82 251.47 253.18 2419938
20080421 254.32 256.02 244.64 248.94 3380144
20080422 246.35 253.12 244.64 250.79 2229408
20080423 253.18 254.03 250.33 252.07 1253559
20080424 253.18 255.85 250.90 252.04 1428094
20080425 254.77 258.81 250.56 253.97 1478011
20080428 253.75 256.02 247.49 247.72 1974900
20080429 249.74 254.89 248.06 250.31 1336344
20080430 252.81 252.95 248.34 248.68 1743593
20080502 252.84 256.36 249.20 253.46 2684992
20080505 256.02 256.02 250.33 251.76 3492810
20080506 253.38 255.14 247.49 248.09 3343936
20080507 245.78 252.27 245.38 246.38 3561182
20080508 249.68 249.68 239.07 240.66 3998311
20080509 240.32 240.32 231.56 231.99 3706013
20080512 236.05 238.93 226.15 238.81 3398951
20080513 238.95 240.26 231.16 231.56 3150067
20080514 235.54 235.83 220.58 224.76 6802647
20080515 227.58 231.22 224.79 225.87 2262100
20080516 227.58 230.11 226.35 227.58 2905577
20080520 227.58 229.34 220.75 223.59 3950854
20080521 219.04 225.58 217.45 222.63 2710126
20080522 221.89 224.62 216.79 223.59 2909093
20080523 224.73 230.42 220.21 221.60 3134776
20080526 219.04 221.83 216.85 220.29 2325376
20080527 220.18 222.46 220.18 222.46 2177909
20080528 221.63 230.42 219.33 230.36 3348682
20080529 232.70 233.83 221.32 222.40 4295530
20080530 223.02 229.28 220.81 227.58 2007592
20080602 228.71 230.42 216.20 216.77 2292332
20080603 216.77 220.75 212.21 218.47 3067106
20080604 220.75 220.75 208.57 209.94 3290152
20080605 212.73 228.91 210.51 227.58 6800714
20080606 228.71 232.64 219.07 220.18 4049986
20080609 226.44 226.44 211.13 215.34 2786760
20080610 216.20 216.20 210.59 213.35 2411677
20080611 213.92 218.47 209.43 212.27 2719266
20080612 209.94 215.91 204.96 214.21 3094349
20080613 214.49 220.75 212.21 220.29 3145673
20080616 224.73 238.39 220.24 223.20 7497975
20080617 224.73 226.89 222.17 225.78 2115336
20080618 225.30 226.44 223.05 223.59 2111470
20080619 222.46 225.30 220.83 221.43 1099940
20080620 225.30 225.30 213.35 218.39 1359897
20080623 215.63 220.18 211.93 215.63 2224311
20080624 216.48 219.04 200.10 204.48 6224204
20080625 209.31 209.31 192.42 199.58 7552111
20080626 201.92 211.65 196.85 205.67 4864131
20080627 204.82 204.82 192.36 192.39 3618306
20080630 192.87 194.58 186.61 186.61 2945125
20080701 185.59 194.58 184.96 186.61 2512215
20080702 187.75 194.01 180.75 193.64 3107883
20080703 193.44 193.44 180.41 182.06 4190071
20080704 187.69 187.69 174.38 176.03 3242695
20080707 178.11 190.51 178.11 186.61 3065524
20080708 182.06 188.55 178.08 186.81 2802403
20080709 188.89 204.08 187.75 203.68 2793263
20080710 199.36 202.26 195.15 201.80 1794389
20080711 204.65 206.58 192.33 196.28 1751326
20080714 196.28 201.86 192.02 192.87 2052588
20080715 190.74 190.74 185.50 186.61 1169719
20080716 199.13 199.13 184.99 191.16 1148099
20080717 192.33 206.50 192.33 206.30 2160508
20080718 206.53 216.08 201.97 213.47 2926318
20080721 216.14 220.12 200.32 210.68 3093119
20080722 210.45 212.21 203.68 208.23 3454493
20080723 210.51 217.34 208.60 214.69 7268601
20080724 216.14 224.67 211.93 214.52 6742711
20080725 211.65 213.58 206.24 208.23 3995850
20080728 208.23 213.30 207.35 209.48 3008224
20080729 210.51 214.60 202.60 203.00 5778638
20080730 209.37 219.04 208.80 213.35 5446618
20080731 215.00 222.97 210.51 211.13 9003054
20080801 210.39 225.13 209.37 221.26 4425597
20080804 219.04 223.42 217.34 219.61 2030266
20080805 220.86 229.28 218.50 228.71 6340912
20080806 230.71 236.11 225.64 227.01 2689386
20080807 227.58 235.94 226.44 231.39 4149996
20080808 232.13 235.26 228.71 230.99 3854007
20080811 234.40 241.49 233.44 238.39 4438955
20080812 237.16 242.91 236.71 238.95 3631664
20080813 236.11 239.92 233.95 237.39 3156570
20080814 237.82 239.98 232.70 236.82 4322247
20080818 236.11 241.63 221.49 221.49 3586141
20080819 221.80 226.44 216.94 224.19 2478819
20080820 227.58 229.20 221.89 228.83 3826412
20080821 227.30 229.23 222.99 224.67 3002825
20080822 223.51 226.92 214.30 223.86 3575063
20080825 225.28 229.87 222.36 222.36 1530760
20080826 221.78 227.50 220.63 225.97 2208270
20080827 229.12 235.61 225.33 229.23 3143590
20080828 229.87 230.91 219.82 221.26 4882295
20080829 225.77 230.27 224.67 227.56 1936954
20080901 228.02 231.86 222.94 230.56 1977297
20080902 231.60 237.32 229.95 235.93 3638780
20080904 233.91 244.88 231.89 242.57 4263481
20080905 239.97 243.32 237.38 240.26 2795226
20080908 248.00 252.39 244.88 246.62 1901633
20080909 249.53 249.53 243.15 246.04 1515177
20080910 245.46 258.40 245.46 247.25 5118463
20080911 248.35 251.50 243.04 245.58 3733143
20080912 248.35 248.35 240.90 241.39 3563809
20080915 239.69 243.67 229.29 242.83 3080393
20080916 234.49 243.67 232.32 242.63 2231471
20080917 243.15 244.88 226.40 228.77 6556937
20080918 226.98 235.53 209.08 233.33 4322350
20080919 239.69 243.06 231.08 240.99 5268924
20080922 242.57 244.88 234.26 241.30 2019024
20080923 236.83 247.77 236.83 241.36 2977892
20080924 238.01 242.57 234.43 236.97 7125713
20080925 229.87 239.63 229.35 232.18 8495796
20080926 232.18 236.16 224.21 233.97 3108961
20080929 234.55 240.21 228.19 232.76 5229101
20080930 228.71 239.95 222.42 236.22 5676677
20081001 239.11 240.84 231.66 240.55 2357000
20081003 236.80 239.05 222.94 226.46 5068424
20081006 216.58 231.31 214.85 219.96 2242437
20081007 220.92 231.74 207.23 224.86 3415079
20081008 207.92 224.21 195.36 214.85 5115577
20081010 207.92 231.31 195.49 203.20 2587107
20081013 203.63 229.67 203.63 225.68 2277643
20081014 234.13 235.56 215.33 221.00 2344476
20081015 220.92 228.58 216.67 222.21 2013080
20081016 212.34 225.16 212.34 220.05 2605114
20081017 224.99 225.94 175.61 205.32 1825739
20081020 209.65 214.85 197.31 207.79 3425929
20081021 207.92 216.58 206.97 207.14 2476988
20081022 207.92 207.92 191.68 194.54 4090453
20081023 190.59 196.22 182.23 192.33 3137357
20081024 190.59 197.52 162.26 172.44 6646279
20081027 172.40 175.43 142.51 165.38 2887915
20081028 173.27 190.07 169.80 186.26 537437
20081029 189.73 192.33 175.87 182.80 2925083
20081031 187.82 191.42 175.82 186.78 3588684
20081103 190.59 200.12 184.10 193.11 2633741
20081104 194.06 210.26 189.12 202.29 1851364
20081105 208.79 211.91 171.53 174.13 5265288
20081106 175.00 185.14 166.90 175.87 3416002
20081107 177.60 186.26 176.78 186.00 2223853
20081110 186.31 189.73 182.80 187.65 1700152
20081111 186.26 190.59 179.46 182.32 2246131
20081112 181.93 186.70 172.49 177.60 2086954
20081114 181.93 187.34 171.79 173.31 4318887
20081117 173.35 176.73 163.17 168.07 4515462
20081118 164.60 174.57 162.87 165.47 3972138
20081119 165.56 173.27 160.32 164.21 3386914
20081120 160.14 164.60 152.56 159.28 4046590
20081121 158.71 167.20 156.37 166.34 2439589
20081124 161.14 174.52 155.07 172.83 1830933
20081125 175.87 179.50 168.46 168.94 2229509
20081126 169.02 176.69 169.02 174.13 2135088
20081128 161.61 175.82 161.61 170.84 2492456
20081201 175.00 179.33 170.23 175.00 2216696
20081202 169.80 179.07 164.69 170.67 2221313
20081203 171.53 175.30 168.94 173.48 1864869
20081204 173.27 177.51 171.53 176.82 2171910
20081205 177.60 182.36 172.75 175.65 2310424
20081208 176.30 185.57 175.00 177.17 3080104
20081210 178.90 192.24 178.90 191.76 2728162
20081211 190.68 192.24 178.81 181.58 2565522
20081212 174.26 187.17 174.26 184.53 2980951
20081215 185.40 194.49 185.40 193.54 2333164
20081216 191.46 199.86 187.26 198.39 1487186
20081217 200.12 201.77 178.29 181.93 2680143
20081218 181.93 185.40 169.07 181.93 4373946
20081219 181.93 189.73 180.20 187.17 2035127
20081222 189.73 190.55 182.88 187.13 1019814
20081223 184.96 185.74 174.13 175.65 1594534
20081224 175.52 177.17 170.67 172.40 2516350
20081225 172.40 172.40 172.40 172.40 0
20081226 173.79 176.56 171.10 174.13 952519
20081229 173.31 177.04 170.80 175.56 689341
20081230 176.73 179.76 173.27 175.78 1702576
20081231 177.51 180.20 175.78 179.37 1637705
20090101 180.63 180.93 175.87 179.94 1158791
20090102 181.50 182.71 178.46 180.63 873104
20090105 181.93 186.70 179.76 186.13 1396805
20090106 186.26 190.46 178.51 183.23 3258788
20090107 183.06 186.52 167.81 171.32 4693223
20090108 171.32 171.32 171.32 171.32 0
20090109 164.65 177.47 164.60 175.91 2684645
20090112 175.87 179.98 168.20 177.38 2492917
20090113 178.38 181.93 175.00 178.64 2020121
20090114 181.11 188.60 174.35 176.30 2595649
20090115 174.31 175.69 170.02 173.61 2214965
20090116 174.61 181.93 174.61 179.33 2505384
20090119 180.63 186.78 179.81 184.49 2621505
20090120 184.01 184.01 175.48 179.33 1421276
20090121 177.60 183.01 173.27 175.87 2895072
20090122 177.60 180.07 174.13 174.70 1130049
20090123 175.00 177.51 171.53 172.36 1326624
20090127 173.27 173.70 161.14 164.95 3635202
20090128 163.91 175.61 163.74 173.70 2269793
20090129 172.40 174.13 166.81 169.80 4323966
20090130 170.24 174.09 168.92 172.45 3324352
20090202 175.11 180.81 173.60 178.87 3650568
20090203 179.62 184.75 175.11 178.91 3663232
20090204 180.41 183.51 176.57 181.70 2749714
20090205 181.21 182.98 175.33 178.69 2118200
20090206 180.33 183.07 179.53 181.78 1611858
20090209 182.63 184.84 179.84 183.38 2520514
20090210 183.86 190.85 183.16 190.19 1932760
20090211 184.04 194.52 182.40 193.99 954903
20090212 193.68 199.38 186.78 190.10 2860865
20090213 190.01 192.53 185.72 187.49 4319735
20090216 189.26 189.26 181.78 183.16 843187
20090217 183.07 183.07 174.27 174.93 3394005
20090218 174.22 179.26 173.78 176.39 2179938
20090219 176.88 179.53 173.52 178.47 1992576
20090220 176.35 178.42 172.23 177.50 2438084
20090224 175.11 175.90 172.10 173.47 1656070
20090225 174.22 176.79 173.34 174.31 1514502
20090226 174.09 180.33 172.94 180.19 3421142
20090227 179.53 183.60 173.87 182.23 1253077
20090302 176.88 180.33 175.15 177.85 1056782
20090303 177.50 177.50 172.45 172.63 1921113
20090304 174.22 179.00 172.37 177.45 626652
20090305 176.92 178.47 174.49 176.74 905829
20090306 169.23 179.97 169.23 178.65 1234307
20090309 177.76 182.45 176.48 180.77 2175528
20090312 182.18 190.58 181.43 186.60 2335300
20090313 189.26 194.34 184.22 185.94 3435955
20090316 186.60 196.42 184.97 195.45 2961839
20090317 193.68 195.67 186.52 191.51 2188418
20090318 191.47 197.97 191.47 196.33 2384148
20090319 197.31 198.06 189.79 192.80 935115
20090320 191.91 200.62 191.91 196.78 1285981
20090323 197.31 209.51 197.31 209.29 2394551
20090324 200.18 215.79 197.39 197.75 4880239
20090325 199.78 211.10 196.33 206.95 1859375
20090326 211.99 211.99 200.27 208.76 4716396
20090327 210.53 216.41 208.32 210.66 2010667
20090330 212.08 212.08 202.66 205.53 1879616
20090331 207.30 221.89 204.91 214.91 4356371
20090401 219.95 222.82 209.82 222.07 1461132
20090402 222.69 233.26 222.11 229.50 2906207
20090406 238.52 241.79 218.71 227.99 2496995
20090407 227.99 227.99 227.99 227.99 0
20090408 221.98 248.51 217.34 243.03 4555719
20090409 251.78 251.78 232.55 237.85 2008293
20090410 237.85 237.85 237.85 237.85 0
20090413 238.78 240.51 226.40 227.11 2083600
20090414 227.11 227.11 227.11 227.11 0
20090415 225.52 228.61 220.26 224.81 4222266
20090416 225.61 229.06 216.28 221.10 2982531
20090417 221.98 233.26 219.37 226.05 3600702
20090420 226.40 229.94 220.43 224.19 1684338
20090421 221.10 230.29 219.81 223.93 2929726
20090422 222.86 225.52 214.99 218.62 1759306
20090423 216.67 221.98 212.61 220.74 1273543
20090424 221.05 224.46 216.76 222.38 1708536
20090427 224.63 226.40 216.28 222.02 1898838
20090428 220.21 221.01 214.15 217.56 832445
20090429 220.12 230.74 216.23 227.02 2066752
20090430 227.02 227.02 227.02 227.02 0
20090501 227.02 227.02 227.02 227.02 0
20090504 229.94 236.53 226.71 226.71 2481278
20090505 227.29 235.20 225.69 228.22 1979007
20090506 229.50 233.21 226.93 229.45 1764620
20090507 230.56 234.27 227.60 229.06 1547293
20090508 231.31 233.88 226.84 230.25 1583138
20090511 228.75 232.59 226.45 230.47 1142265
20090512 229.94 242.23 228.35 238.69 4319283
20090513 239.76 243.12 235.25 235.91 1778641
20090514 234.36 240.15 231.89 237.24 1100541
20090515 234.36 243.21 234.36 240.60 1425966
20090518 247.76 285.66 247.76 270.18 15943
20090519 276.24 283.00 218.84 271.51 4220683
20090520 256.52 276.72 256.52 272.30 2892412
20090521 272.17 275.88 263.24 267.08 3698737
20090522 267.08 267.88 249.04 253.91 3819951
20090525 257.36 257.36 245.64 249.97 2058158
20090526 252.80 254.35 242.76 244.00 1483181
20090527 247.72 252.93 245.99 252.49 3259561
20090528 256.47 257.36 248.69 255.41 4927390
20090529 256.29 279.47 254.70 265.76 6344649
20090601 274.16 280.97 266.46 270.84 2821289
20090602 267.30 275.93 267.30 273.85 2606563
20090603 278.58 278.58 267.97 271.42 2044815
20090604 271.51 272.83 267.84 269.65 1558714
20090605 269.74 278.45 268.32 272.39 2997683
20090608 271.06 274.07 256.91 257.80 1545597
20090609 258.73 261.42 251.65 260.63 2429717
20090610 262.66 264.17 257.09 258.95 2449391
20090611 259.17 260.01 251.16 253.60 1637526
20090612 257.36 259.04 252.14 253.82 2662987
20090615 256.29 256.47 245.15 250.55 2422254
20090616 248.95 258.95 245.95 255.28 1242674
20090617 256.47 259.12 245.11 247.23 1202533
20090618 250.28 250.28 244.09 246.83 1391592
20090619 251.87 256.29 243.51 254.70 1731150
20090622 258.24 259.12 246.12 249.35 951398
20090623 247.63 251.61 240.99 247.10 2111642
20090624 250.15 251.87 243.38 248.60 1599872
20090625 256.47 256.47 245.86 246.34 3303546
20090626 250.77 254.48 245.42 252.93 1108683
20090629 253.82 259.12 249.75 256.82 978196
20090630 259.04 260.01 252.14 256.47 1182859
20090701 254.04 257.93 251.16 255.59 803498
20090702 258.24 291.85 254.92 273.98 11722296
20090703 266.33 281.72 266.33 280.44 3959257
20090706 280.08 283.00 270.84 279.47 3843697
20090707 282.03 303.83 280.35 287.51 7219044
20090708 283.00 285.66 274.38 278.58 4577542
20090709 279.47 291.85 278.58 287.87 4074818
20090710 288.35 291.76 274.16 278.58 2233535
20090713 278.58 286.54 270.62 279.16 3305695
20090714 284.68 286.94 278.85 286.41 1667829
20090715 286.41 290.03 280.08 289.55 1189078
20090716 291.85 308.21 285.61 297.37 3899216
20090717 301.93 304.85 292.82 299.28 2104066
20090720 302.81 302.81 297.59 297.59 1496863
20090721 300.51 300.51 286.01 289.99 2205153
20090722 290.96 297.95 285.74 293.57 2949853
20090723 295.38 308.56 293.75 306.88 2437179
20090724 306.88 314.40 299.67 310.86 3676914
20090727 315.28 317.18 298.08 300.07 3149654
20090728 301.75 304.10 291.40 295.38 2041423
20090729 295.74 297.42 281.32 285.48 2306015
20090730 283.22 300.20 283.22 298.74 3046305
20090731 300.65 301.49 291.09 293.97 1477640
20090803 293.66 293.66 284.46 290.21 1668056
20090804 290.96 290.96 281.23 284.33 3499276
20090805 283.00 285.48 277.08 283.09 3108834
20090806 278.58 286.54 276.24 279.02 1971883
20090807 277.43 285.39 274.42 280.22 1471647
20090810 284.82 287.87 275.93 275.93 2288601
20090811 280.35 292.69 277.78 291.85 3218402
20090812 294.10 294.10 285.74 288.31 1833256
20090813 289.64 295.25 289.41 293.17 1254321
20090814 294.06 309.09 293.17 302.37 2823664
20090817 300.42 302.46 288.40 291.14 1635151
20090818 291.14 291.14 291.14 291.14 0
20090819 291.14 291.14 291.14 291.14 0
20090820 293.82 293.82 293.82 293.82 0
20090821 293.82 293.82 293.82 293.82 0
20090824 302.47 308.81 301.49 303.90 3463913
20090825 302.56 303.63 297.30 298.55 3322179
20090826 299.89 302.38 291.76 293.64 4278688
20090827 295.42 307.83 292.30 306.49 2865941
20090828 306.13 311.49 296.32 306.80 2389087
20090831 305.24 307.34 298.37 298.99 1802544
20090901 300.06 304.88 296.14 301.67 1674703
20090902 303.46 314.66 298.99 307.92 2852720
20090903 311.35 323.45 307.29 321.31 3848892
20090904 316.84 323.09 309.79 316.22 3116469
20090907 319.52 330.59 314.17 327.24 2102706
20090908 332.02 332.02 314.17 319.25 2049822
20090909 321.31 322.91 312.38 320.15 2154022
20090910 347.55 347.55 310.60 312.38 2722527
20090911 304.66 315.42 304.66 314.17 1344289
20090914 311.40 318.45 307.96 315.10 1169390
20090915 317.74 324.65 314.70 322.20 1829994
20090916 325.77 326.13 311.67 315.95 2768352
20090917 320.23 320.23 312.07 312.92 1585181
20090918 312.47 316.31 311.76 312.43 1307539
20090921 312.43 312.43 312.43 312.43 0
20090922 312.02 313.27 308.81 311.49 1820470
20090923 315.06 320.68 310.19 319.52 2172621
20090924 317.74 321.31 310.91 318.09 2833225
20090925 320.41 323.76 313.59 315.10 1522549
20090928 315.10 315.10 315.10 315.10 0
20090929 320.41 326.66 310.68 323.98 2620792
20090930 323.98 324.70 316.93 319.52 1516050
20091001 321.13 325.23 316.13 322.73 1745738
20091002 322.73 322.73 322.73 322.73 0
20091005 320.41 326.62 317.74 325.28 1476051
20091006 326.21 329.52 316.53 325.81 2046685
20091007 328.00 335.59 323.58 324.07 3436687
20091008 328.45 342.59 324.92 338.35 2912663
20091009 340.94 345.14 334.92 340.85 2108532
20091012 348.08 352.05 333.00 336.48 1525686
20091013 336.48 336.48 336.48 336.48 0
20091014 338.89 341.79 332.15 337.37 2099233
20091015 339.16 344.24 336.57 341.92 932084
20091016 342.55 345.85 339.47 340.94 1417005
20091019 340.94 340.94 340.94 340.94 0
20091020 344.42 345.54 335.14 338.26 1566582
20091021 342.10 342.59 335.72 339.16 1285915
20091022 341.57 343.13 332.06 338.26 744636
20091023 339.16 340.94 320.68 323.14 2524659
20091026 325.77 328.45 315.77 319.43 1867304
20091027 317.74 321.31 302.43 308.54 2986499
20091028 306.22 318.32 300.87 301.67 2774739
20091029 299.08 309.26 294.62 307.56 4752629
20091030 307.92 313.50 305.29 307.70 1878285
20091102 307.70 307.70 307.70 307.70 0
20091103 312.20 316.75 297.57 303.54 1079980
20091104 307.92 312.78 298.59 309.61 830461
20091105 314.17 330.23 314.17 326.84 3182238
20091106 330.23 335.10 326.17 332.15 1137682
20091109 334.69 335.76 328.49 335.10 1653415
20091110 335.59 337.37 328.22 330.68 1656552
20091111 328.45 344.51 325.81 341.03 2035593
20091112 342.73 350.31 334.20 337.06 1393252
20091113 339.16 346.70 331.12 333.89 2908854
20091116 339.16 346.16 334.92 344.73 1215440
20091117 344.73 347.95 339.25 345.18 1053986
20091118 351.16 351.16 343.17 344.56 916174
20091119 342.73 347.19 341.03 345.54 1695879
20091120 345.58 349.87 337.59 348.39 672481
20091123 349.87 368.61 344.96 367.27 3238708
20091124 365.62 368.61 354.24 357.94 1417901
20091125 358.79 377.09 358.03 374.77 2870423
20091126 350.18 379.19 307.74 368.97 3188737
20091127 354.33 370.62 350.80 369.50 1504510
20091130 370.39 377.00 370.39 373.96 2065844
20091201 375.75 375.93 365.08 366.87 2667850
20091202 369.50 379.86 368.74 375.97 3119270
20091203 380.57 385.39 376.20 382.53 1494874
20091204 381.10 381.10 365.93 369.55 2662584
20091207 370.39 374.37 368.61 373.07 1418461
20091208 371.82 378.43 369.50 373.30 1772516
20091209 374.41 381.10 364.37 365.84 1700585
20091210 370.22 375.88 363.34 373.61 2252731
20091211 377.22 377.22 368.25 371.24 981270
20091214 371.20 379.86 369.99 373.52 1869881
20091215 376.73 376.73 354.15 355.00 1940020
20091216 357.01 367.45 354.78 366.38 1431010
20091217 365.40 370.31 360.58 370.17 1373980
20091218 369.95 370.39 357.05 357.45 1208157
20091221 357.23 360.26 350.80 357.23 1535770
20091222 358.79 365.13 357.45 365.04 950683
20091223 364.15 376.64 360.80 371.64 1527591
20091224 372.81 379.27 371.96 376.67 1085720
20091225 376.67 376.67 376.67 376.67 0
20091228 376.67 376.67 376.67 376.67 0
20091229 379.36 380.25 372.18 374.42 720097
20091230 379.67 393.39 367.74 368.37 688095
20091231 372.18 374.74 368.82 371.55 819224
20100101 371.55 371.55 371.55 371.55 0
20100104 370.39 376.67 368.91 372.50 916122
20100105 361.64 377.11 361.64 375.68 2423106
20100106 378.01 378.01 369.58 372.18 1234579
20100107 375.41 383.53 373.12 380.79 1760881
20100108 380.70 390.39 380.70 384.74 2198536
20100111 386.53 389.58 381.15 388.77 2203665
20100112 383.39 389.04 382.05 383.80 1080368
20100113 382.94 382.94 377.65 381.96 1049593
20100114 382.94 388.32 381.42 385.19 2003626
20100115 385.23 386.53 380.88 382.05 902630
20100118 382.50 398.01 379.45 397.25 2783266
20100119 395.05 399.09 379.54 381.20 2516324
20100120 381.20 381.20 381.20 381.20 0
20100121 381.20 381.20 381.20 381.20 0
20100122 381.20 381.20 381.20 381.20 0
20100125 381.20 381.20 381.20 381.20 0
20100126 381.20 381.20 381.20 381.20 0
20100127 381.20 381.20 381.20 381.20 0
20100128 381.20 381.20 381.20 381.20 0
20100129 381.20 381.20 381.20 381.20 0
20100201 381.20 381.20 381.20 381.20 0
20100202 381.20 381.20 381.20 381.20 0
20100203 381.20 381.20 381.20 381.20 0
20100204 381.20 381.20 381.20 381.20 0
20100205 371.73 379.36 364.33 372.99 3648542
20100208 376.71 381.15 364.11 367.79 2933351
20100209 367.92 371.29 365.10 366.53 1282860
20100210 369.45 372.63 363.75 365.90 1879744
20100211 368.42 371.51 367.83 369.72 819893
20100215 359.63 374.33 359.63 364.87 976111
20100216 366.26 369.22 362.59 367.79 1376859
20100217 369.49 371.69 366.04 368.51 1561064
20100218 367.70 367.70 361.15 362.41 1595631
20100219 362.41 364.02 357.29 362.77 1103003
20100222 365.90 367.70 361.42 362.68 827699
20100223 362.72 368.42 361.46 366.53 1097540
20100224 362.59 367.65 361.42 364.25 1223205
20100225 364.11 364.25 355.81 357.97 1576675
20100226 363.03 369.49 355.23 357.65 2631174
20100302 361.46 361.91 350.57 352.09 1867033
20100303 354.25 360.79 352.59 358.82 1321329
20100304 360.52 360.75 354.74 358.82 1580466
20100305 363.21 368.51 360.97 366.67 1374963
20100308 370.97 374.15 367.74 368.77 1910520
20100309 369.45 370.84 362.81 365.55 682408
20100310 366.80 368.33 363.35 365.37 991053
20100311 366.80 375.77 364.65 374.20 1678256
20100312 375.10 380.79 374.11 375.95 1759319
20100315 373.53 374.83 366.89 368.73 764699
20100316 366.80 373.98 359.67 371.33 657766
20100317 372.09 380.93 372.09 377.52 618962
20100318 378.46 380.61 373.48 375.28 471218
20100319 374.11 379.80 369.76 371.37 837065
20100322 372.18 376.49 363.80 365.59 1009451
20100323 367.03 370.39 363.21 365.77 1083825
20100325 365.90 365.90 358.73 360.25 4507239
20100326 360.52 363.93 359.00 360.12 3237870
20100329 360.52 361.20 355.32 359.27 2117918
20100330 360.52 361.38 357.83 359.09 3153796
20100331 367.70 369.40 359.09 368.24 2313274
20100401 366.80 370.79 365.10 368.15 1033648
20100405 369.49 376.67 368.68 374.20 1742148
20100406 375.32 375.63 366.89 374.02 1095756
20100407 368.91 388.59 368.91 387.11 2904583
20100408 387.43 390.75 380.34 382.76 1481673
20100409 381.15 390.75 379.58 380.79 3750011
20100412 382.05 382.05 367.25 368.77 3738972
20100413 369.49 371.60 365.01 367.83 2830210
20100415 371.29 371.42 359.63 361.38 1602879
20100416 364.11 368.59 360.84 367.38 3224936
20100419 361.87 366.80 360.97 362.63 1518916
20100420 366.80 390.03 366.80 381.55 8906764
20100421 383.84 385.86 376.58 382.54 2376720
20100422 379.63 385.54 377.56 379.04 1706689
20100423 382.67 382.85 376.71 378.55 523180
20100426 381.11 382.81 377.56 379.45 1002984
20100427 387.43 387.43 377.79 380.93 1112704
20100428 376.04 382.05 373.08 377.97 1833024
20100429 379.54 381.15 371.55 373.21 2584231
20100430 375.77 386.40 374.07 384.83 1811169
20100503 380.25 385.63 380.25 383.89 1228558
20100504 386.08 388.68 381.28 382.72 2088370
20100505 377.56 381.15 373.39 376.35 1178938
20100506 374.87 384.11 371.96 382.54 1753410
20100507 382.05 382.05 374.07 376.53 1544227
20100510 377.56 386.80 377.56 383.62 1023055
20100511 383.84 395.50 378.68 381.33 2930787
20100512 382.05 388.24 379.85 387.16 1367827
20100513 389.04 390.12 382.41 384.60 1193434
20100514 382.05 388.68 382.05 383.62 750760
20100517 376.71 390.12 375.32 388.32 1410756
20100518 395.50 398.59 386.71 395.45 1880190
20100519 391.02 396.58 384.06 387.61 1367269
20100520 394.60 406.58 391.19 396.26 4086643
20100521 392.00 409.85 387.56 406.93 3005829
20100524 410.66 410.66 401.64 405.14 1586710
20100525 399.89 403.97 392.27 400.34 1110809
20100526 405.32 408.50 397.70 401.82 1608454
20100527 399.09 408.01 396.04 405.50 2494135
20100528 411.64 412.49 400.25 402.05 1078472
20100531 405.45 409.31 401.96 406.84 1338390
20100601 408.05 411.64 400.97 403.53 928164
20100602 404.47 409.40 403.62 407.47 1535418
20100603 411.55 418.37 409.00 414.02 2008421
20100604 417.02 422.36 410.79 413.21 2746135
20100607 409.85 416.04 401.06 406.17 1720962
20100608 405.36 413.21 401.19 403.53 2468043
20100609 404.47 411.37 402.67 408.64 1034874
20100610 410.61 411.87 407.16 409.04 641486
20100611 410.75 414.96 409.58 412.45 1483346
20100614 415.23 416.35 410.25 414.24 924931
20100615 412.67 416.13 411.87 414.51 812199
20100616 414.33 418.32 411.28 415.77 1048589
20100617 417.56 427.61 414.38 426.13 1019375
20100618 425.59 429.13 420.66 423.70 1029076
20100621 425.09 428.64 422.00 424.51 1323894
20100622 424.20 425.95 420.61 422.00 788114
20100623 422.94 429.04 421.51 426.89 599672
20100624 427.87 430.48 419.18 427.56 1456250
20100625 424.20 463.39 423.44 434.20 3999558
20100628 437.83 441.82 421.06 424.92 5163555
20100629 424.20 429.58 418.01 424.15 1521257
20100630 421.51 426.39 415.45 419.09 2107548
20100701 417.74 433.17 412.99 418.14 1822989
20100702 419.27 425.45 412.09 414.15 1541551
20100705 414.33 420.57 408.14 417.02 1260671
20100706 417.07 420.07 414.33 417.25 727567
20100707 419.44 419.44 408.10 410.52 714298
20100708 414.11 423.21 412.99 421.15 1442423
20100709 422.54 428.14 421.42 423.12 1033090
20100712 425.32 426.53 416.26 417.07 912442
20100713 419.89 423.66 415.45 418.73 1202243
20100714 421.51 422.22 409.98 411.82 862934
20100715 412.72 416.08 399.31 401.82 1938842
20100716 399.18 400.88 390.93 395.14 2751264
20100719 391.91 405.19 391.19 400.61 1979430
20100720 403.39 404.83 399.18 402.18 1451344
20100721 403.62 412.54 403.57 411.96 1754079
20100722 411.73 428.14 409.04 425.50 2978734
20100723 425.50 427.61 413.88 416.89 1254427
20100726 417.02 421.51 408.05 409.58 887242
20100727 406.71 409.49 400.30 403.03 1539544
20100728 403.57 407.16 394.38 399.27 1784520
20100729 399.27 408.86 399.27 406.04 1373960
20100730 406.26 406.26 391.51 393.26 2927107
20100802 394.65 405.19 394.60 400.79 2429574
20100803 402.67 406.75 397.79 398.46 1803029
20100804 399.40 401.78 393.89 395.50 3070279
20100805 395.50 397.20 385.05 385.72 4268619
20100806 385.63 393.71 381.69 392.41 3391412
20100809 392.41 394.42 387.88 392.76 1114042
20100810 392.81 400.03 390.30 397.38 1912192
20100811 399.36 405.81 398.86 402.09 2140665
20100812 403.57 405.36 398.50 402.63 992056
20100813 402.99 408.05 401.82 406.89 1273605
20100816 407.16 409.80 402.00 405.50 600898
20100817 407.16 412.45 402.27 404.60 1574891
20100818 405.81 415.23 405.36 413.88 1203581
20100819 416.04 416.13 410.75 413.48 787557
20100820 412.99 421.33 409.27 420.21 812868
20100823 419.71 421.51 415.27 417.47 2190285
20100824 419.71 419.71 407.16 408.41 1284533
20100825 404.92 410.70 399.58 401.96 1413098
20100826 403.57 412.40 393.80 400.48 2862211
20100827 402.40 415.90 402.40 412.67 2288632
20100830 417.02 421.06 409.22 411.96 1211720
20100831 410.57 416.98 405.59 414.38 748642
20100901 420.30 424.38 416.31 421.55 1268030
20100902 430.04 430.04 415.43 417.15 817132
20100903 421.01 421.01 412.89 418.88 667701
20100906 420.60 427.41 416.97 424.77 974938
20100907 426.68 429.76 417.65 422.50 1067617
20100908 423.23 429.22 420.46 423.68 659546
20100909 423.78 426.23 416.24 418.88 1893675
20100913 421.96 428.31 419.87 427.22 1158532
20100914 426.50 432.31 420.28 421.87 1096709
20100915 421.87 443.19 420.33 438.70 3738862
20100916 440.25 446.42 423.05 426.82 2478285
20100917 431.03 439.20 428.77 435.89 1457063
20100920 438.29 441.92 433.94 435.57 1132194
20100921 440.11 440.84 428.63 435.25 1589854
20100922 435.71 438.43 428.13 432.12 2829052
20100923 433.76 435.94 430.31 433.85 1291763
20100924 435.07 436.93 430.58 435.21 2000238
20100927 437.84 443.83 433.35 435.44 2556087
20100928 435.12 438.75 428.54 433.53 1670961
20100929 433.76 438.48 426.95 430.72 952127
20100930 432.21 435.44 428.86 433.35 2358057
20101001 426.50 445.37 426.50 439.97 1840448
20101004 444.74 448.91 441.74 443.33 887330
20101005 372.05 448.91 372.05 446.28 766440
20101006 449.09 454.58 442.06 443.42 1842322
20101007 445.64 447.73 437.07 438.93 1947342
20101008 440.11 452.50 440.11 444.78 2142617
20101011 449.18 451.91 443.97 449.73 1587650
20101012 451.00 455.35 446.96 453.49 2762822
20101013 454.99 462.80 450.54 461.03 2714664
20101014 459.85 465.43 449.27 457.03 1468524
20101015 456.44 458.89 446.46 453.58 941438
20101018 453.58 458.26 444.69 455.17 927663
20101019 455.54 472.10 452.00 462.34 2033519
20101020 458.58 465.34 449.23 450.14 1143544
20101021 455.85 457.35 449.82 455.40 1475246
20101022 456.44 461.48 453.77 457.76 808206
20101025 460.07 462.61 455.81 458.35 1122055
20101026 458.26 459.76 448.37 450.77 1359206
20101027 451.00 451.45 444.01 447.41 903749
20101028 448.28 457.17 439.20 444.69 1930261
20101029 450.09 450.86 440.29 446.05 890636
20101101 447.46 452.13 441.38 446.69 1463785
20101102 450.77 451.18 438.34 441.33 1402294
20101103 445.64 450.82 437.61 441.56 3574995
20101104 444.65 449.91 443.92 448.87 1067506
20101105 453.72 453.72 446.51 447.60 199462
20101108 451.00 453.04 449.18 449.96 971632
20101109 451.00 454.63 448.46 451.63 1098362
20101110 453.54 456.90 449.37 453.86 1370226
20101111 454.63 458.08 442.92 445.05 635523
20101112 447.69 449.37 427.13 440.65 2403239
20101115 441.97 451.09 437.80 448.41 689851
20101116 448.28 448.82 439.43 444.74 1330223
20101118 457.35 457.35 433.08 443.88 1867227
20101119 446.37 449.09 441.61 445.01 1107399
20101122 448.28 451.72 440.34 449.32 1212419
20101123 443.74 448.28 440.61 444.06 774154
20101124 446.01 448.09 436.12 440.43 655689
20101125 440.34 449.00 435.80 443.24 1362181
20101126 441.92 446.19 437.75 442.38 1004582
20101129 444.56 451.91 440.11 448.87 1467752
20101130 447.28 452.81 440.25 446.01 1056266
20101201 445.01 451.91 442.15 449.41 926671
20101202 451.00 454.63 442.83 446.19 1203493
20101203 447.32 448.96 439.20 440.84 1149275
20101206 446.46 450.27 444.33 447.78 1546766
20101207 447.73 457.99 445.78 455.49 1444280
20101208 456.22 462.34 445.83 460.39 2515092
20101209 463.70 466.70 448.32 450.91 2218434
20101210 450.09 455.54 441.92 447.01 1870423
20101213 446.46 456.44 443.83 454.58 711340
20101214 454.63 459.35 451.13 457.90 1298926
20101215 463.25 463.25 450.09 455.99 2210059
20101216 452.27 455.90 449.64 453.72 1366809
20101220 453.63 465.61 453.09 460.75 1654100
20101221 461.80 465.25 455.49 460.98 2772850
20101222 462.80 464.34 459.17 462.11 974718
20101223 464.61 465.52 457.44 461.30 918626
20101224 461.89 467.33 459.17 466.20 468129
20101227 467.25 470.98 461.96 464.29 705937
20101228 464.60 465.20 459.23 460.96 446219
20101229 462.24 464.24 460.46 461.69 370367
20101230 465.29 468.11 458.04 465.24 1151716
20101231 465.06 468.25 462.14 467.02 861153
20110103 466.47 471.57 466.47 469.20 589470
20110104 472.26 478.00 471.89 474.26 1057972
20110105 475.54 484.55 471.98 481.73 742381
20110106 482.82 489.88 478.45 480.23 1481907
20110107 479.45 485.28 474.21 477.77 901109
20110110 478.27 481.73 455.49 458.00 1382345
20110111 461.87 465.70 452.21 456.09 1004623
20110112 461.78 466.43 452.85 463.60 775970
20110113 465.65 469.48 451.39 454.22 1184538
20110114 455.04 459.78 438.23 443.42 995842
20110117 445.47 446.02 427.03 438.96 1516265
20110118 441.83 447.30 429.08 435.68 1835150
20110119 437.27 439.10 422.02 425.48 3392360
20110120 418.14 422.43 408.53 412.91 3970633
20110121 416.28 417.87 410.86 412.68 1425046
20110124 416.32 421.15 413.59 419.24 1268073
20110125 422.70 438.09 420.33 432.31 1608253
20110127 439.10 441.74 414.50 418.64 2024175
20110128 419.42 420.74 405.39 414.14 1377186
20110131 416.32 435.45 411.17 429.03 1299468
20110201 429.99 432.45 415.41 421.10 976632
20110202 422.24 427.94 417.23 420.10 654344
20110203 420.97 428.53 417.32 422.61 624596
20110204 423.61 425.34 410.17 412.72 1248973
20110207 417.87 417.87 400.93 405.53 1232617
20110208 413.59 413.59 399.92 402.25 1344584
20110209 397.42 410.63 388.58 406.57 1518900
20110210 403.75 416.28 403.20 411.81 1670384
20110211 408.62 411.81 399.10 406.16 3250426
20110214 403.25 417.23 403.25 415.41 661479
20110215 415.41 422.61 411.17 416.82 646111
20110216 418.78 420.60 412.27 417.73 566528
20110217 417.14 417.14 411.40 412.63 1017905
20110218 415.23 415.41 400.88 403.43 894633
20110221 405.39 412.13 396.28 408.94 860714
20110222 406.30 409.85 399.01 402.84 847761
20110223 401.75 407.30 399.56 403.98 449292
20110224 399.47 409.03 393.55 398.79 1513631
20110225 399.01 403.75 392.91 398.56 933711
20110228 401.75 403.61 387.17 388.58 2188283
20110301 390.81 407.21 389.45 405.34 808463
20110303 399.51 416.23 399.51 414.73 1436352
20110304 415.41 419.05 408.26 414.77 1081682
20110307 409.08 415.41 401.75 404.34 458513
20110308 400.97 406.98 399.01 401.75 685300
20110309 404.93 405.03 395.46 401.88 916807
20110310 402.20 404.07 397.69 402.52 584310
20110311 398.10 404.93 398.10 403.02 443145
20110314 403.48 426.11 403.48 421.47 1326691
20110315 414.50 420.88 406.35 417.00 1113187
20110316 417.32 420.88 413.63 416.09 924930
20110317 410.86 414.91 408.26 412.09 923612
20110318 413.41 414.50 405.66 408.03 1505947
20110321 409.03 413.13 408.12 410.35 520534
20110322 411.77 414.96 409.22 413.22 714828
20110323 415.27 426.34 413.59 424.98 760712
20110324 425.93 428.16 415.23 418.28 1167304
20110325 427.98 427.98 411.17 417.78 1461490
20110328 418.05 418.14 408.12 410.63 1613083
20110329 411.77 415.41 406.39 413.45 2363038
20110330 412.81 421.79 411.77 418.28 1794974
20110331 421.70 428.94 413.68 422.70 2289272
20110401 420.83 429.62 417.51 422.29 1365330
20110404 424.25 425.25 414.55 416.41 1542501
20110405 419.87 421.61 415.59 420.69 941944
20110406 420.69 434.31 420.69 432.72 1663468
20110407 434.54 438.46 428.26 431.03 1312970
20110408 432.72 433.54 424.07 429.21 718890
20110411 429.90 431.26 420.06 422.88 428326
20110413 423.61 434.54 420.42 432.81 1170926
20110415 433.17 433.17 424.84 427.53 754894
20110418 429.08 432.54 420.88 422.56 681897
20110419 422.65 432.04 415.14 430.53 873337
20110420 432.72 438.00 428.57 436.18 577834
20110421 437.00 437.27 428.98 431.90 755553
20110425 429.17 440.37 429.17 436.77 400664
20110426 436.77 442.28 431.90 439.73 1773239
20110427 442.28 442.28 432.72 433.54 496384
20110428 433.63 435.73 431.03 432.95 1180476
20110429 432.72 438.91 431.08 433.13 888595
20110502 433.63 437.23 417.23 419.92 1172682
20110503 421.79 421.79 404.57 406.07 1493543
20110504 408.21 409.94 399.33 406.89 1740088
20110505 408.81 415.41 407.49 409.94 970375
20110506 413.95 414.50 407.39 409.99 1031188
20110509 411.77 418.14 410.86 415.96 684861
20110510 414.64 423.06 414.64 420.97 653137
20110511 419.97 421.61 414.09 419.92 723720
20110512 420.42 424.79 417.37 419.19 1188819
20110513 418.14 424.52 414.68 418.28 436339
20110516 418.14 419.05 410.04 411.90 958410
20110517 414.23 414.23 392.91 394.73 1594971
20110518 393.23 394.41 381.98 384.21 1504520
20110519 388.72 397.60 384.98 390.04 842821
20110520 389.90 397.19 382.93 388.26 1448866
20110523 384.44 399.74 375.92 396.51 4401484
20110524 396.28 399.01 389.90 391.68 1196722
20110525 391.72 394.00 387.17 391.50 1420435
20110526 393.55 407.12 387.90 402.75 1912209
20110527 402.93 403.57 394.46 396.01 1034810
20110530 397.56 404.93 393.09 403.57 824818
20110531 404.93 409.76 401.97 405.21 869385
20110601 402.02 413.59 402.02 412.36 613180
20110602 408.12 413.13 402.47 407.85 548086
20110603 409.67 411.40 398.10 400.47 727671
20110606 402.20 402.20 392.73 393.68 773995
20110607 396.28 398.56 392.77 396.96 799901
20110608 397.24 404.75 396.28 404.02 543366
20110609 404.48 407.67 400.38 405.44 458842
20110610 403.34 407.21 401.11 405.53 621303
20110613 405.34 411.77 404.48 409.94 831295
20110614 411.77 415.32 407.71 411.17 1009782
20110615 408.62 410.86 401.43 403.20 663346
20110616 402.66 402.66 396.37 397.78 541061
20110617 397.65 404.89 396.14 400.56 666639
20110620 399.15 405.25 387.17 392.36 849736
20110621 393.09 400.83 390.81 395.37 664224
20110622 398.47 402.20 396.28 398.74 654015
20110623 397.24 401.84 397.19 398.83 293857
20110624 400.65 410.81 399.33 408.40 1219445
20110627 417.05 423.43 412.95 416.69 1716597
20110628 419.01 419.01 405.39 406.62 945566
20110629 409.03 413.04 398.38 402.34 1275318
20110630 400.52 406.76 399.97 401.93 1420326
20110701 404.48 413.09 404.11 410.63 2288504
20110704 416.32 421.33 410.45 419.51 1263463
20110705 419.78 420.88 413.68 415.87 1425814
20110706 413.00 423.61 413.00 418.64 1551282
20110707 419.05 427.16 417.69 425.29 1163901
20110708 426.34 429.90 420.88 421.65 870044
20110711 419.33 423.52 417.23 421.83 605716
20110712 419.87 425.43 413.63 416.69 642818
20110713 417.28 426.11 417.28 422.47 1257316
20110714 419.05 421.70 414.50 416.05 1488713
20110715 417.14 418.60 405.48 406.44 737002
20110718 407.21 415.32 405.53 414.50 852151
20110719 414.50 422.70 411.17 416.32 663785
20110720 418.96 421.79 412.68 415.41 755553
20110721 414.50 419.42 413.13 416.87 488810
20110722 417.78 425.98 417.78 424.98 1351719
20110725 425.43 435.41 423.20 425.20 1192880
20110726 425.89 428.71 416.78 420.19 522839
20110727 422.70 424.98 411.90 417.64 997708
20110728 413.18 421.29 413.18 418.19 675530
20110729 423.20 427.25 417.55 420.06 1143154
20110801 420.69 426.80 417.96 423.29 412080
20110802 424.25 426.34 417.60 421.01 1281905
20110803 418.92 424.88 417.14 421.83 1033054
20110804 422.74 433.63 422.74 425.43 1142605
20110805 411.86 424.29 411.77 415.23 1613742
20110808 412.68 428.53 404.62 409.12 1508911
20110809 402.66 409.63 395.10 398.88 1584214
20110810 409.85 409.85 393.55 398.28 1252157
20110811 397.19 403.11 395.37 401.15 603630
20110812 402.66 410.13 399.51 408.81 915160
20110816 411.68 411.81 393.59 395.23 813622
20110817 400.45 411.33 392.74 404.32 1034480
20110818 407.83 409.21 400.45 404.32 592835
20110819 396.75 407.55 393.34 396.48 527157
20110822 396.75 401.23 380.88 383.15 2236407
20110823 383.74 386.61 376.32 380.79 1083576
20110824 381.99 385.68 377.84 379.82 821949
20110825 384.76 385.22 377.61 381.07 1278659
20110826 381.99 388.31 376.46 379.45 1578219
20110829 382.91 386.97 380.33 384.71 996873
20110830 383.38 387.02 375.53 383.10 1253407
20110902 391.17 391.17 379.22 382.87 1349648
20110905 381.12 389.37 381.12 385.41 1484255
20110906 385.68 396.75 383.01 394.22 1597836
20110907 394.91 400.26 390.76 393.94 1212331
20110908 394.91 396.48 387.62 390.34 1625148
20110909 390.48 392.14 380.79 382.13 1604231
20110912 380.15 380.15 371.84 377.47 1449140
20110913 379.22 386.14 374.66 376.55 1108829
20110914 380.33 386.28 373.69 383.70 1391699
20110915 390.20 403.21 386.88 400.63 1047703
20110916 404.14 408.75 387.53 390.99 2062675
20110919 393.99 401.37 390.94 400.08 945068
20110920 402.01 403.77 395.92 402.66 1261860
20110921 405.43 405.47 396.15 397.82 407073
20110922 395.46 395.74 384.85 390.62 572893
20110923 390.20 394.22 381.25 389.28 788785
20110926 391.54 391.54 375.58 378.12 1223494
20110927 379.55 384.58 377.29 380.98 1097557
20110928 386.14 392.14 378.39 390.85 1604556
20110929 390.30 396.75 383.98 392.93 1642272
20110930 393.53 394.91 377.47 378.81 1810260
20111003 374.70 386.70 372.17 385.87 1151747
20111004 384.81 387.16 375.53 378.44 905292
20111005 378.85 382.64 369.17 374.06 1190980
20111007 381.67 386.61 377.15 379.32 1189680
20111010 379.45 389.97 378.44 389.00 1220785
20111011 392.88 392.88 383.38 384.90 1084335
20111012 385.77 389.28 382.91 387.25 797347
20111013 390.76 391.17 382.78 385.68 635428
20111014 386.42 388.22 380.19 383.24 856413
20111017 383.01 385.68 376.50 377.93 590017
20111018 374.33 383.38 374.33 381.81 882749
20111019 384.76 395.37 380.28 393.02 722998
20111020 386.61 390.76 383.47 389.33 387131
20111021 388.54 390.30 383.01 386.05 526073
20111024 392.60 394.91 387.99 392.79 540162
20111025 401.37 401.37 390.02 393.53 1192931
20111026 393.53 398.60 393.11 394.91 94832
20111028 410.41 414.29 390.39 395.83 1387797
20111031 399.06 399.06 388.22 390.20 692761
20111101 387.53 394.03 387.53 390.39 605732
20111102 390.30 396.66 385.22 386.74 498762
20111103 390.30 396.11 387.25 394.68 490200
20111104 394.36 397.91 388.68 391.08 597604
20111108 393.89 393.89 387.62 389.00 231823
20111109 390.57 390.57 381.16 384.62 969019
20111111 382.91 386.88 380.24 383.01 570075
20111114 385.68 387.90 383.05 386.24 675637
20111115 386.14 387.53 373.69 375.81 547532
20111116 375.76 375.99 351.64 361.23 2472132
20111117 364.28 365.43 353.48 356.66 929136
20111118 357.82 357.82 341.85 351.82 1154456
20111121 350.62 355.05 341.85 343.88 1729192
20111122 345.13 349.70 338.63 345.08 1157058
20111123 344.72 352.42 340.79 344.07 1735695
20111124 344.16 359.80 343.24 356.99 2342510
20111125 358.00 360.59 353.67 355.05 1233248
20111128 361.23 363.86 353.76 358.74 946910
20111129 362.11 363.35 355.23 359.02 575928
20111130 358.92 364.65 354.50 361.37 1352574
20111201 366.54 370.92 362.38 366.44 985493
20111202 368.15 369.12 362.98 367.64 1258609
20111205 366.54 370.60 362.80 368.20 1579737
20111206 368.20 368.20 368.20 368.20 0
20111207 369.07 373.32 364.46 371.15 1906067
20111208 370.00 370.92 360.54 365.01 2315307
20111209 360.72 366.86 356.29 362.20 956339
20111212 365.38 368.06 358.92 361.23 1108829
20111213 356.25 362.25 356.25 359.85 2700162
20111214 357.77 359.85 341.67 344.99 2827725
20111215 338.76 345.78 336.96 342.82 2628740
20111216 346.93 357.91 339.55 348.54 1038274
20111219 345.08 351.54 337.89 347.11 1471791
20111220 351.54 353.85 346.01 348.73 1341627
20111221 355.23 361.69 347.85 358.28 1017357
20111222 358.00 366.12 355.33 363.08 569642
20111223 363.26 365.34 358.14 360.91 308231
20111226 361.51 367.23 357.26 365.01 212965
20111227 366.68 368.15 357.22 364.78 558370
20111228 366.12 367.23 358.83 364.46 1016273
20111229 364.09 365.38 347.94 352.56 910386
20111230 353.11 355.70 347.11 353.99 1083576
20120102 354.31 361.19 351.54 356.85 590342
20120103 358.92 364.09 356.48 362.34 545040
20120104 360.86 367.97 358.00 363.86 1527606
20120105 364.41 364.41 349.74 351.54 2979239
20120106 350.39 355.14 343.24 351.40 1993854
20120109 357.08 359.85 349.10 351.22 1483929
20120110 352.00 354.68 350.62 351.36 1328188
20120111 353.30 354.31 349.88 350.90 769927
20120112 352.93 358.00 352.28 355.46 1122701
20120113 358.00 358.00 343.24 344.58 2791201
20120116 345.08 345.08 338.63 343.52 1040766
20120117 344.16 345.64 340.10 341.81 1893061
20120118 344.81 345.27 332.17 336.69 2475167
20120119 338.16 342.78 337.24 340.38 1544297
20120120 340.56 346.84 337.33 343.56 1105252
20120123 344.07 345.08 335.90 340.89 2160542
20120124 342.78 343.24 338.16 339.23 1363412
20120125 344.95 344.95 339.18 340.62 2469481
20120126 340.62 340.62 340.62 340.62 0
20120127 346.06 349.60 340.48 346.53 3027595
20120130 345.60 352.48 341.04 343.09 1265000
20120131 347.37 348.81 342.62 347.27 1508906
20120201 344.25 352.11 343.50 350.44 1272310
20120202 352.95 362.62 350.30 361.41 2253309
20120203 363.74 366.53 362.34 364.16 1555667
20120206 367.65 368.95 358.16 362.39 1817524
20120207 363.65 363.65 350.99 352.67 1272525
20120208 351.83 367.18 351.64 364.44 1367766
20120209 363.74 367.27 358.16 362.02 1411946
20120210 362.34 364.53 354.62 358.95 596274
20120213 359.09 365.88 358.67 361.04 810082
20120214 361.13 365.04 357.60 358.67 613904
20120215 361.69 371.18 359.32 369.27 1974467
20120216 368.34 372.90 357.41 358.16 1231032
20120217 361.88 362.90 349.50 354.16 1928137
20120220 354.16 354.16 354.16 354.16 0
20120221 355.37 356.02 350.06 354.39 1311116
20120222 356.30 357.69 346.16 348.99 1387975
20120223 349.32 350.90 344.30 347.55 2144632
20120224 350.44 353.41 346.99 348.76 895110
20120227 350.71 351.37 344.30 345.64 1022707
20120228 346.16 352.11 346.16 348.11 698287
20120229 351.18 352.48 344.20 348.76 1415708
20120301 348.85 352.95 342.53 347.69 1153636
20120302 350.57 350.57 344.43 345.37 836848
20120305 346.06 346.30 327.92 328.62 2759825
20120306 330.25 332.02 321.64 326.99 1432585
20120307 328.34 328.34 321.78 323.32 938108
20120308 347.69 347.69 347.69 347.69 0
20120309 326.71 328.48 323.04 324.81 1687993
20120312 330.25 330.71 325.18 329.69 741070
20120313 330.48 345.78 330.48 344.39 1678748
20120314 348.85 350.25 342.34 348.95 1470961
20120315 350.71 353.32 346.06 348.67 2327158
20120316 345.64 352.57 337.78 341.04 1106230
20120319 341.41 345.04 335.83 338.25 1012387
20120320 337.46 342.43 335.09 338.67 501034
20120321 338.67 347.74 335.83 343.69 1086559
20120322 344.25 346.20 334.99 336.62 1220713
20120323 336.76 348.53 333.04 344.11 982074
20120326 346.71 346.90 334.95 337.32 1090966
20120327 342.06 342.99 336.06 338.16 1274890
20120328 339.18 344.90 337.92 340.67 702909
20120329 338.99 346.90 335.46 342.25 1646930
20120330 344.20 356.67 343.92 350.02 1513636
20120402 352.02 354.57 346.53 350.85 1229312
20120403 352.57 358.62 352.57 356.62 1817524
20120404 352.16 353.04 342.85 345.23 1395607
20120405 345.23 345.23 345.23 345.23 0
20120406 345.23 345.23 345.23 345.23 0
20120409 345.13 345.13 336.20 337.83 722151
20120410 334.53 334.90 301.55 330.81 5891690
20120411 331.92 336.11 325.69 329.55 2036814
20120412 329.74 334.90 329.74 334.02 478675
20120413 333.04 340.62 329.78 331.41 901560
20120416 332.11 334.06 323.74 331.04 388594
20120417 333.88 343.92 326.53 339.92 880921
20120418 339.60 349.74 338.67 341.78 947138
20120419 343.27 344.20 333.23 335.32 592082
20120420 336.29 338.90 332.11 335.69 1196419
20120423 336.20 338.53 326.53 328.67 600789
20120424 329.22 332.16 320.95 322.95 1159655
20120425 324.67 324.76 311.64 311.69 2410359
20120426 315.27 315.27 299.50 301.08 3266879
20120427 301.87 307.55 301.41 305.46 1169652
20120430 307.36 311.46 306.57 307.41 1216413
20120501 306.99 306.99 306.99 306.99 0
20120502 307.27 308.57 302.34 306.39 644970
20120503 303.27 305.74 300.71 302.20 1015075
20120504 300.11 302.80 293.22 298.57 1284565
20120507 296.29 300.94 293.04 296.67 1709385
20120508 299.36 309.46 299.36 301.18 2260081
20120509 300.53 304.20 295.83 300.11 1414633
20120510 299.64 303.04 296.94 299.97 999703
20120511 298.80 302.01 293.13 296.48 934453
20120514 297.78 301.22 293.27 296.43 983579
20120515 298.62 298.62 292.11 293.08 690010
20120516 291.18 296.76 286.57 288.57 1204911
20120517 289.32 292.99 283.18 289.22 830398
20120518 286.34 297.50 280.94 295.64 898120
20120521 293.13 300.01 293.04 298.25 614226
20120522 302.06 303.18 289.36 292.01 909515
20120523 295.50 306.06 293.04 302.11 1912872
20120524 310.76 311.60 300.15 301.97 1902445
20120525 301.41 317.22 300.99 313.64 970679
20120528 311.69 314.34 303.78 304.90 716024
20120529 306.99 309.74 304.67 306.90 1542015
20120530 310.62 310.71 298.67 302.53 1831929
20120531 299.08 304.20 296.90 298.80 2246644
20120601 299.55 320.15 292.11 307.22 3154976
20120604 302.06 306.06 294.53 297.32 1598557
20120605 298.62 303.87 297.92 299.50 797612
20120606 300.01 306.06 299.78 303.87 1442582
20120607 305.13 305.13 297.46 298.29 1392167
20120608 298.29 310.71 298.29 308.76 1580821
20120611 310.71 316.29 310.01 313.04 1960493
20120612 309.78 316.06 309.13 313.88 1748943
20120613 315.74 317.83 311.69 313.97 1418718
20120614 314.43 320.02 308.85 310.29 1319070
20120615 310.71 315.18 308.25 310.67 1095373
20120618 312.15 314.43 301.78 304.57 727848
20120619 301.46 314.85 299.64 312.71 1106230
20120620 315.60 319.41 313.55 315.64 1366906
20120621 317.13 318.06 312.94 316.25 957887
20120622 314.43 318.29 311.74 316.85 675283
20120625 318.15 325.50 317.50 319.69 1533093
20120626 320.95 330.90 317.60 327.41 1470853
20120627 331.09 334.62 328.95 329.97 1505144
20120628 330.16 333.04 317.74 321.78 2158821
20120629 324.67 330.25 321.13 327.55 1906100
20120702 327.55 332.67 325.55 330.39 798365
20120703 330.76 340.16 330.76 336.62 1476121
20120704 339.55 340.95 334.90 337.32 1004648
20120705 337.74 338.34 330.39 335.88 983794
20120706 333.41 335.78 329.46 331.83 513826
20120709 328.90 336.43 324.39 326.76 657439
20120710 329.32 335.32 326.53 333.18 1014430
20120711 328.95 336.71 328.95 331.97 802880
20120712 329.04 337.50 328.29 335.32 1235869
20120713 339.55 341.83 336.39 337.97 710112
20120716 337.69 338.95 327.92 330.67 384509
20120717 325.32 333.88 321.88 330.90 578430
20120718 333.04 333.04 327.50 330.57 353013
20120719 332.95 335.83 328.57 331.83 407191
20120720 332.11 332.11 327.36 330.02 361935
20120723 327.22 327.64 314.15 315.46 953265
20120724 316.01 320.85 313.50 319.36 753217
20120725 320.67 321.88 316.48 320.62 1224905
20120726 324.48 324.48 317.18 320.20 923811
20120727 326.53 329.13 317.41 321.18 373975
20120730 319.08 333.97 315.46 330.95 870816
20120731 331.41 333.88 327.09 329.18 853295
20120801 329.55 333.97 326.06 328.81 567143
20120802 326.71 330.25 325.74 327.32 362043
20120803 326.53 334.43 324.67 332.20 817392
20120806 333.46 341.97 333.46 340.06 1651767
20120807 342.30 354.34 339.88 352.30 2035309
20120808 348.95 353.51 337.74 340.99 2411112
20120809 342.34 346.85 340.16 343.32 654322
20120810 342.34 347.27 340.16 341.78 686678
20120813 340.06 348.85 340.06 343.23 1410549
20120814 343.41 350.25 341.55 348.95 1326488
20120815 348.95 348.95 348.95 348.95 0
20120816 351.31 353.10 345.73 347.01 807511
20120817 347.62 349.84 339.12 340.78 742512
20120820 340.78 340.78 340.78 340.78 0
20120821 339.17 350.17 338.51 349.18 516710
20120822 348.47 349.42 344.98 346.82 718905
20120823 347.62 349.47 344.03 346.21 245704
20120824 343.85 347.62 343.00 345.64 628394
20120827 345.73 350.36 344.03 345.26 698474
20120828 344.79 349.47 344.13 345.78 966092
20120829 346.25 348.99 342.24 344.65 665869
20120830 341.96 344.27 334.68 336.76 1681080
20120831 335.34 338.93 330.72 335.39 1373023
20120903 336.19 339.12 327.98 330.24 782951
20120904 328.92 339.83 326.51 338.70 705461
20120905 335.67 342.43 332.89 336.34 862665
20120906 332.79 342.57 332.79 341.01 403015
20120907 344.08 347.48 342.15 344.46 1037019
20120910 343.61 347.62 339.83 347.06 719223
20120911 343.85 355.04 343.85 352.35 1023151
20120912 351.40 354.71 344.41 347.01 871981
20120913 347.62 354.57 347.62 349.09 684500
20120914 363.68 371.24 352.35 353.81 2601969
20120917 357.07 361.65 354.76 356.17 1472003
20120918 355.75 367.46 355.75 366.52 1184907
20120919 366.52 366.52 366.52 366.52 0
20120920 357.16 362.45 350.17 353.86 1258904
20120921 353.20 367.46 351.02 364.01 2256754
20120924 364.01 366.52 356.79 362.74 890083
20120925 362.74 366.42 361.32 362.45 768978
20120926 360.38 368.88 359.24 365.29 1308236
20120927 361.94 368.17 359.43 361.65 1170616
20120928 366.89 367.46 359.57 361.56 1046652
20121001 361.32 365.86 359.86 361.42 571546
20121002 361.42 361.42 361.42 361.42 0
20121003 364.63 365.48 359.62 363.54 1004096
20121004 362.74 372.18 362.55 369.73 1058403
20121005 370.77 375.21 303.08 371.29 2086423
20121008 373.13 373.13 364.82 369.78 1146480
20121009 369.82 372.00 358.06 359.95 1657261
20121010 359.90 361.13 352.35 354.71 1007378
20121011 356.31 359.72 350.27 355.51 1457712
20121012 354.24 359.90 323.25 358.91 1085186
20121015 359.81 359.81 351.97 358.96 512899
20121016 359.43 359.48 355.56 357.45 514698
20121017 358.96 358.96 349.14 350.51 1133564
20121018 351.64 354.19 346.25 347.81 1255411
20121019 345.03 349.51 335.86 340.59 1459724
20121022 338.18 343.56 338.18 338.93 928299
20121023 340.92 340.92 333.74 335.39 586261
20121024 335.39 335.39 335.39 335.39 0
20121025 335.58 342.90 334.92 341.20 1104876
20121026 341.20 341.20 341.20 341.20 0
20121029 341.20 346.68 338.32 341.44 830060
20121030 340.16 342.85 334.64 335.91 539152
20121031 335.34 337.89 327.88 329.58 859172
20121101 327.08 331.38 325.76 326.37 1693042
20121102 326.94 340.54 326.94 338.93 1113027
20121105 338.65 340.68 334.92 337.23 670209
20121106 336.29 344.98 336.29 343.66 1009812
20121107 344.70 347.34 341.30 345.83 533542
20121108 343.85 345.26 335.44 338.74 1133670
20121109 339.88 341.48 333.60 335.34 496490
20121112 336.38 340.87 331.71 332.65 954764
20121113 332.65 332.65 332.65 332.65 0
20121114 332.65 332.65 332.65 332.65 0
20121115 330.15 341.01 329.91 334.45 1799962
20121116 332.32 334.40 325.90 327.13 1049087
20121119 325.52 330.29 321.69 323.58 760720
20121120 323.49 329.44 323.21 325.00 759132
20121121 325.05 328.64 323.16 327.31 691381
20121122 327.79 331.38 325.28 328.12 665869
20121123 328.26 329.39 320.23 321.08 835141
20121126 323.73 323.73 316.92 318.34 586472
20121127 318.72 323.54 318.15 320.84 997109
20121128 320.84 320.84 320.84 320.84 0
20121129 320.70 326.84 320.70 325.38 1329302
20121130 323.30 336.24 322.36 333.79 1382551
20121203 333.45 337.19 328.21 329.25 1048240
20121204 328.83 334.82 328.83 332.79 534600
20121205 333.93 335.34 332.75 334.21 986417
20121206 333.22 335.25 329.25 334.21 383430
20121207 333.60 334.40 332.04 333.31 731820
20121210 333.45 338.41 332.51 334.73 793537
20121211 334.64 337.09 331.66 335.30 513851
20121212 334.73 335.34 326.32 328.54 833553
20121213 328.54 334.78 325.71 328.35 655282
20121214 328.02 330.81 326.18 327.27 559372
20121217 324.24 328.35 323.77 325.09 542646
20121218 325.99 330.43 324.95 327.74 1134411
20121219 328.83 332.32 327.60 330.53 717317
20121220 332.32 333.27 328.50 332.27 448006
20121221 332.18 332.18 325.00 329.87 453616
20121224 332.51 334.16 328.54 332.65 445253
20121225 332.65 332.65 332.65 332.65 0
20121226 332.65 336.62 330.62 334.30 1021140
20121227 335.63 336.76 325.90 328.31 1680339
20121228 328.83 333.45 328.12 331.85 499031
20121231 331.66 338.51 331.09 337.00 877486
20130101 339.12 340.40 336.67 337.61 382372
20130102 338.84 345.50 338.27 344.55 1765240
20130103 347.25 347.34 340.30 343.23 1056921
20130104 342.33 353.72 337.47 350.60 1970717
20130107 354.61 354.61 345.03 346.07 1296379
20130108 345.83 347.01 340.92 344.37 835353
20130109 344.79 352.16 343.52 350.08 1311306
20130110 351.59 356.31 345.55 347.10 1866443
20130111 348.47 350.46 341.53 344.27 1292462
20130114 347.20 352.35 344.03 350.36 344050
20130115 348.19 354.24 345.78 351.64 1243978
20130116 354.00 356.08 349.51 352.25 1492752
20130117 350.51 359.90 344.93 355.56 1935041
20130118 356.36 373.93 356.36 362.41 3938258
20130121 363.26 368.50 363.26 366.52 1790752
20130122 366.52 366.52 347.81 349.47 1176544
20130123 350.27 352.87 343.85 345.69 933910
20130124 346.82 349.09 327.55 330.15 2478958
20130125 332.42 336.81 328.35 333.97 834823
20130128 334.26 344.79 332.98 338.27 1314799
20130129 336.52 339.59 330.62 331.14 630828
20130130 332.60 334.21 319.47 320.37 2703596
20130131 320.23 326.37 316.73 323.30 3426312
20130201 324.29 328.73 322.12 324.20 1961824
20130204 325.90 327.50 319.85 320.99 692228
20130205 320.99 327.27 320.99 325.80 1650168
20130206 327.79 327.79 321.93 324.76 1712627
20130207 323.21 324.72 315.65 316.88 1176544
20130208 316.88 319.00 314.66 317.02 565406
20130211 318.20 320.70 315.88 316.69 1099900
20130212 316.73 317.92 313.62 314.94 730867
20130213 315.03 316.31 307.01 309.89 971914
20130214 308.61 318.34 307.95 316.12 1100641
20130215 318.34 322.59 314.70 319.99 1207138
20130218 321.86 326.83 320.04 325.16 1844823
20130219 325.97 325.97 316.93 319.71 687716
20130220 322.81 324.25 318.32 323.10 1036385
20130221 321.91 324.25 320.23 323.24 1160664
20130222 323.53 329.51 323.15 325.97 1273330
20130225 327.88 329.36 323.10 328.07 1025297
20130226 328.26 328.84 322.34 324.77 872564
20130227 325.20 326.59 315.26 318.85 1164534
20130228 320.18 322.81 313.83 317.89 2543418
20130301 319.04 319.52 313.30 317.41 1374490
20130304 316.41 319.18 310.67 315.50 1035339
20130305 317.32 325.59 313.54 322.14 1099780
20130306 322.38 324.82 315.64 319.28 1050822
20130307 316.70 318.27 315.02 316.89 1237972
20130308 318.80 327.40 317.75 326.54 1378988
20130311 327.40 335.53 326.35 330.65 1477741
20130312 331.89 333.85 328.93 331.08 810634
20130313 329.31 329.74 322.29 324.63 995796
20130314 323.10 326.45 314.69 317.89 1164534
20130315 318.32 321.09 307.71 309.05 1559756
20130318 306.95 307.81 299.15 299.87 1267054
20130319 301.02 310.48 300.35 309.19 2432739
20130320 306.18 309.72 302.50 304.60 895892
20130321 304.46 310.53 303.03 304.79 899554
20130322 304.79 307.28 304.17 305.03 1227720
20130325 307.09 313.54 298.25 299.97 682067
20130326 300.54 301.11 287.01 290.36 1813230
20130327 290.36 290.36 290.36 290.36 0
20130328 291.56 307.81 291.27 304.22 3061767
20130329 304.22 304.22 304.22 304.22 0
20130401 305.51 310.34 304.13 307.18 805822
20130402 308.47 309.72 304.60 307.57 740126
20130403 307.33 308.71 299.20 300.40 1047056
20130404 297.82 306.37 297.43 299.06 724853
20130405 297.77 307.47 297.77 302.50 740440
20130408 302.07 307.61 301.74 306.28 337058
20130409 306.95 308.57 298.25 299.97 629865
20130410 301.78 302.55 298.44 301.64 593461
20130411 302.60 303.84 296.53 300.88 730188
20130412 301.78 303.93 298.25 302.07 267805
20130415 301.35 307.81 301.35 303.60 435497
20130416 304.22 307.81 303.22 306.80 754667
20130417 308.14 313.25 306.37 308.09 773811
20130418 308.57 321.19 308.57 318.37 507261
20130419 318.37 318.37 318.37 318.37 0
20130422 318.56 321.71 316.55 320.66 648905
20130423 323.10 323.10 313.64 315.50 604340
20130424 315.50 315.50 315.50 315.50 0
20130425 314.55 334.48 314.55 329.22 1528687
20130426 327.02 337.44 326.92 335.58 1785822
20130429 338.11 339.83 333.14 335.43 773706
20130430 334.62 339.35 332.37 335.67 1593860
20130501 335.67 335.67 335.67 335.67 0
20130502 335.67 337.10 328.55 331.51 489163
20130503 331.32 331.42 319.28 320.38 780087
20130506 322.14 326.35 321.24 324.87 573584
20130507 326.16 329.31 324.25 327.59 1092980
20130508 325.63 332.99 325.63 326.54 662086
20130509 327.40 329.70 322.96 324.82 833125
20130510 324.15 329.22 323.63 327.21 733535
20130513 328.98 329.46 315.36 317.32 1376163
20130514 317.89 325.97 316.55 322.67 900600
20130515 323.10 327.88 323.10 324.92 1563732
20130516 321.19 331.18 321.19 323.29 885431
20130517 323.10 325.06 318.37 322.05 1118610
20130520 326.21 327.26 320.71 321.71 351285
20130521 323.82 325.82 318.61 321.62 799754
20130522 323.10 323.58 314.83 315.31 1163279
20130523 311.63 320.62 308.76 310.00 1029899
20130524 308.81 312.16 304.65 307.76 688239
20130527 306.85 311.63 304.79 310.20 640745
20130528 313.54 320.14 310.77 312.25 1567916
20130529 316.22 316.22 306.47 307.42 818271
20130530 306.75 308.43 303.65 306.32 1435269
20130531 306.85 312.49 289.93 292.56 5202536
20130603 291.89 299.68 290.50 297.72 927485
20130604 297.05 299.78 296.00 297.43 561345
20130605 298.06 303.84 297.67 301.07 935645
20130606 298.25 299.68 292.56 296.76 915036
20130607 294.95 299.49 293.04 293.51 998202
20130610 293.66 296.10 289.45 290.36 620555
20130611 289.64 294.90 287.78 292.46 900914
20130612 293.47 295.62 290.60 291.51 1583085
20130613 290.41 291.79 279.51 283.48 1161815
20130614 284.86 291.46 284.86 289.31 752679
20130617 289.74 291.56 283.91 286.49 1479938
20130618 285.01 286.78 280.56 281.37 720250
20130619 280.66 285.63 280.61 284.72 1138277
20130620 281.14 281.52 277.22 278.55 1268727
20130621 277.69 282.47 273.54 276.88 1699517
20130624 275.30 276.26 263.98 272.68 1015045
20130625 273.58 277.22 270.43 273.49 756341
20130626 274.92 286.06 271.19 283.38 971631
20130627 284.86 292.46 283.29 285.87 1614364
20130628 282.00 303.50 273.63 299.49 2632756
20130701 299.20 314.50 296.86 310.58 1506300
20130702 308.76 319.75 305.03 317.89 2873781
20130703 314.98 321.95 308.76 314.74 2393928
20130704 312.59 321.09 308.81 319.04 1316953
20130705 319.66 319.66 311.63 312.54 1704434
20130708 310.53 312.06 301.59 303.93 1080008
20130709 306.85 307.57 302.07 303.36 637607
20130710 300.40 303.98 299.68 300.78 856768
20130711 304.41 309.43 303.22 306.37 1324171
20130712 307.33 310.20 303.60 308.47 1203345
20130715 306.90 310.43 306.04 308.81 393757
20130716 303.31 312.59 302.74 309.67 1208367
20130717 307.33 316.89 305.22 307.52 1622000
20130718 306.52 312.54 304.51 310.20 2314632
20130719 310.67 320.14 307.42 318.03 858546
20130722 317.36 317.36 311.87 315.50 381832
20130723 316.98 321.67 314.07 317.60 635096
20130724 315.74 321.52 313.64 315.79 1084402
20130725 318.23 320.23 310.72 314.83 2813838
20130726 313.83 318.61 303.03 305.03 962739
20130729 303.98 304.94 298.25 303.84 575572
20130730 304.08 304.94 290.22 292.65 1268623
20130731 287.92 290.26 279.22 287.92 1565196
20130801 289.64 301.07 283.19 291.60 1555363
20130802 292.56 296.19 285.82 291.17 571597
20130805 290.60 294.09 284.67 291.70 700478
20130806 290.60 294.28 285.82 289.55 1484332
20130807 289.64 293.18 285.05 291.27 465102
20130808 290.69 292.03 286.15 289.69 1205856
20130809 289.69 289.69 289.69 289.69 0
20130812 294.09 294.09 286.35 286.92 700060
20130813 286.73 298.25 283.33 295.00 782180
20130814 301.11 306.85 293.80 305.13 828732
20130815 305.13 305.13 305.13 305.13 0
20130816 304.84 309.38 283.05 285.15 2703473
20130819 289.64 291.51 281.57 286.15 874552
20130820 283.91 287.35 277.31 283.86 1230440
20130821 284.34 290.36 280.71 284.91 1710711
20130822 282.23 294.47 278.89 292.13 1431189
20130823 292.51 294.18 284.48 291.36 1236612
20130826 292.65 294.28 279.61 282.04 1680583
20130827 281.04 285.82 276.74 280.13 1223849
20130828 278.41 280.47 260.20 269.52 2349887
20130829 269.19 279.80 264.69 276.07 2024545
20130830 275.02 285.63 267.66 282.43 929473
20130902 282.47 290.60 279.03 288.83 475564
20130903 288.83 293.37 284.48 287.40 1242888
20130904 287.73 293.47 282.00 289.07 783226
20130905 294.43 296.96 285.51 289.31 1514855
20130906 289.75 295.35 283.66 293.26 1724824
20130909 293.26 293.26 293.26 293.26 0
20130910 295.11 299.00 290.43 294.38 1423578
20130911 296.08 300.03 291.21 295.45 1510235
20130912 298.42 305.24 296.08 301.05 1087628
20130913 300.95 306.50 299.69 305.63 873244
20130916 310.01 311.67 300.37 303.63 431642
20130917 303.00 311.28 298.57 308.69 785252
20130918 310.69 310.69 303.87 308.94 537089
20130919 312.74 323.26 310.16 319.60 1166584
20130920 321.89 335.04 313.32 331.14 3658794
20130923 327.25 330.17 321.50 326.32 1021711
20130924 322.38 333.97 322.38 328.17 1533952
20130925 332.02 332.17 323.06 325.79 1415569
20130926 323.40 329.49 316.34 318.04 1341438
20130927 321.36 322.09 314.88 317.80 642946
20130930 313.61 322.28 311.28 319.26 836795
20131001 318.78 319.94 313.13 316.34 677855
20131002 316.34 316.34 316.34 316.34 0
20131003 318.19 326.23 314.98 324.08 784328
20131004 321.50 325.25 318.63 322.96 538115
20131007 321.41 328.17 318.29 326.27 478872
20131008 327.25 329.20 323.35 325.11 832072
20131009 322.18 327.25 321.31 325.79 575591
20131010 325.30 327.25 320.97 322.87 611117
20131011 328.22 330.12 323.35 327.54 964213
20131014 326.52 328.22 320.53 321.50 503514
20131015 322.38 325.15 314.78 317.22 584832
20131016 317.22 317.22 317.22 317.22 0
20131017 319.41 320.82 314.83 316.88 455155
20131018 317.51 321.41 316.19 318.68 620871
20131021 322.09 322.57 317.12 319.26 549307
20131022 318.00 326.08 318.00 325.15 1223363
20131023 331.14 341.57 331.14 337.96 2570961
20131024 340.88 344.29 338.06 342.83 1991879
20131025 340.88 340.88 332.51 334.65 824884
20131028 341.91 342.05 333.09 335.87 812871
20131029 336.01 338.94 333.14 335.77 1104363
20131030 338.84 341.47 334.65 336.01 547048
20131031 336.16 349.41 330.27 344.39 1549867
20131101 340.88 343.71 337.82 341.86 611219
20131104 341.86 341.86 341.86 341.86 0
20131105 339.52 341.13 334.12 336.79 561217
20131106 337.23 339.08 333.58 336.16 942754
20131107 334.21 337.38 330.56 331.73 1213198
20131108 332.02 333.34 323.94 330.66 608653
20131111 330.17 330.71 324.57 327.59 894805
20131112 326.27 328.66 321.41 323.06 488216
20131113 318.63 323.11 313.61 314.34 800653
20131114 316.63 319.16 311.08 311.81 912363
20131115 311.81 311.81 311.81 311.81 0
20131118 314.68 314.83 309.72 312.88 1042246
20131119 315.27 319.99 313.81 318.87 1033929
20131120 319.16 322.62 314.34 316.68 690381
20131121 316.68 320.38 310.40 313.18 827041
20131122 312.74 321.06 312.15 319.51 808251
20131125 321.41 325.50 319.94 324.13 1299650
20131126 327.25 328.71 317.66 320.33 858356
20131127 318.39 323.84 314.59 320.38 920371
20131128 323.35 325.74 320.24 323.01 1391646
20131129 324.52 333.09 323.26 329.63 804452
20131202 329.25 332.56 322.04 324.91 495198
20131203 327.15 335.04 325.15 333.77 1087114
20131204 336.01 336.84 328.81 330.85 889980
20131205 336.01 338.74 332.65 335.77 950866
20131206 336.79 339.62 332.56 337.52 755682
20131209 345.66 345.66 338.79 343.71 984337
20131210 344.20 346.29 336.01 340.84 1993111
20131211 339.91 340.88 333.14 335.38 753115
20131212 333.09 340.20 333.09 336.79 845933
20131213 336.11 338.16 326.76 329.25 694283
20131216 329.20 331.63 324.62 325.64 392831
20131217 325.84 329.10 323.35 325.79 450534
20131218 325.89 336.99 324.72 333.92 633705
20131219 336.01 337.48 326.62 327.78 513063
20131220 328.22 333.68 325.79 330.80 792234
20131223 331.24 335.92 329.29 332.51 939982
20131224 334.85 335.87 328.32 329.44 347860
20131225 329.44 329.44 329.44 329.44 0
20131226 329.88 333.58 328.90 331.53 1121921
20131227 331.63 332.61 328.66 331.39 289644
20131230 331.73 336.79 330.27 333.00 593354
20131231 333.43 336.01 331.63 333.38 607831
20140101 335.04 335.92 332.61 334.50 145592
20140102 335.04 339.67 328.22 329.93 479694
20140103 329.20 329.68 324.81 328.61 682475
20140106 329.39 332.61 326.62 327.44 295599
20140107 327.49 332.07 323.65 329.20 770467
20140108 328.81 338.84 327.83 336.94 1121715
20140109 337.57 339.72 331.24 338.45 635553
20140110 338.55 341.42 331.14 336.31 972427
20140113 336.74 340.10 330.66 335.77 560498
20140114 336.21 338.74 333.34 336.11 633192
20140115 337.52 341.13 335.04 339.81 894292
20140116 341.57 344.49 339.91 342.05 678266
20140117 341.86 346.24 339.03 342.44 676418
20140120 342.83 344.73 338.89 340.35 488318
20140121 340.45 342.69 333.92 335.04 236869
20140122 334.16 336.79 332.61 334.26 496943
20140123 334.36 342.83 332.75 341.81 903943
20140124 340.40 344.78 339.86 340.98 660606
20140127 338.94 340.79 333.43 335.82 1035264
20140128 336.26 339.03 331.34 336.11 711840
20140129 336.01 343.42 332.07 336.99 1497708
20140130 335.92 346.09 331.39 341.18 2980734
20140131 343.51 351.60 341.23 348.97 1383432
20140203 349.65 360.27 349.65 355.69 1414953
20140204 355.25 355.25 342.10 345.41 1391543
20140205 347.41 355.49 343.12 351.11 807019
20140206 351.11 355.20 338.69 347.85 1684062
20140207 348.77 351.84 343.81 346.92 443142
20140210 347.81 349.88 344.41 345.54 321264
20140211 346.23 347.51 342.09 343.27 357557
20140212 345.05 355.60 344.01 352.00 1112715
20140213 352.25 354.07 346.08 346.38 355225
20140214 345.34 357.08 342.04 355.85 534561
20140217 356.19 359.40 353.83 358.27 550984
20140218 356.59 358.71 347.96 352.94 675982
20140219 353.43 357.87 351.26 355.31 415849
20140220 352.69 355.65 349.19 349.93 1047022
20140221 350.52 356.05 350.52 353.09 436124
20140224 351.76 362.80 349.39 358.91 664729
20140225 360.04 360.98 348.90 351.85 824398
20140226 353.14 364.97 352.05 363.69 1369097
20140227 363.69 363.69 363.69 363.69 0
20140228 363.00 367.93 361.23 365.71 1072367
20140303 364.78 370.79 362.66 364.23 671420
20140304 363.54 377.25 363.10 375.38 1497745
20140305 375.43 378.54 368.33 369.91 451128
20140306 370.94 379.77 370.94 378.54 1448475
20140307 376.37 386.68 371.04 382.48 1104807
20140310 383.72 385.05 375.08 375.92 1144547
20140311 376.22 377.80 363.79 365.47 1103388
20140312 368.48 372.08 362.01 365.71 552099
20140313 366.95 376.22 362.06 364.09 1595269
20140314 362.21 371.19 362.21 367.24 1503016
20140317 367.24 367.24 367.24 367.24 0
20140318 368.13 375.78 362.26 364.53 647394
20140319 364.97 372.62 353.19 355.11 2223909
20140320 356.34 358.02 342.29 345.99 2227355
20140321 348.21 353.93 345.25 348.25 1787683
20140324 349.88 366.95 346.08 364.73 1460032
20140325 361.23 374.79 359.25 362.56 1755851
20140326 365.27 372.72 361.57 368.38 1138667
20140327 368.82 379.67 368.53 373.95 2064848
20140328 375.08 382.73 373.01 376.02 1125488
20140331 376.02 380.71 367.14 370.94 1729493
20140401 370.99 372.32 365.96 369.86 726063
20140402 370.00 375.23 368.57 372.47 1613010
20140403 371.88 373.70 360.58 362.80 1433370
20140404 360.54 362.95 351.76 357.28 7072976
20140407 358.96 363.49 356.10 359.75 1630245
20140408 359.75 359.75 359.75 359.75 0
20140409 362.90 371.04 359.75 368.38 1689246
20140410 369.51 375.33 365.81 372.17 2947842
20140411 370.89 371.88 364.58 366.45 1445434
20140414 366.45 366.45 366.45 366.45 0
20140415 366.85 369.36 360.04 363.05 1530591
20140416 362.01 369.46 361.08 363.00 1742165
20140417 366.95 369.51 363.10 368.77 1001403
20140418 368.77 368.77 368.77 368.77 0
20140421 369.91 372.77 367.05 368.38 978694
20140422 371.58 380.31 370.25 373.80 1617775
20140423 376.02 383.52 375.87 378.64 2038794
20140424 378.64 378.64 378.64 378.64 0
20140425 377.80 380.66 370.05 374.49 1471792
20140428 374.69 374.69 363.54 365.02 1079463
20140429 364.97 367.98 361.03 363.20 936927
20140430 363.00 375.38 362.66 365.07 1965498
20140501 365.07 365.07 365.07 365.07 0
20140502 361.67 368.82 359.35 366.16 1060303
20140505 365.07 372.77 364.33 366.95 900127
20140506 368.43 369.61 363.89 364.78 511751
20140507 364.78 368.62 354.81 361.18 2763133
20140508 360.04 362.90 351.76 360.68 1838980
20140509 361.03 367.83 356.79 365.96 1329155
20140512 364.48 379.77 364.48 378.59 1237611
20140513 380.76 400.88 380.76 388.11 2663480
20140514 388.11 392.40 383.77 390.18 1171716
20140515 389.63 402.36 389.59 398.86 2246110
20140516 404.43 425.39 397.53 404.13 2206168
20140519 405.52 429.98 405.52 424.01 2684769
20140520 427.36 429.68 412.42 416.22 1469663
20140521 416.27 420.81 402.66 408.23 1309488
20140522 408.67 423.02 405.42 419.82 1965194
20140523 420.21 425.15 411.34 419.62 2291122
20140526 431.06 431.06 394.86 404.58 2744379
20140527 396.54 396.54 368.97 374.10 4291190
20140528 377.80 377.80 362.01 366.40 3593209
20140529 368.33 371.34 364.18 366.50 2766783
20140530 367.09 375.63 366.95 372.67 2912766
20140602 372.37 387.07 371.98 385.44 2377596
20140603 383.77 386.13 375.23 376.42 2297407
20140604 376.07 383.72 374.10 375.87 1361798
20140605 374.94 388.15 374.94 385.74 3379404
20140606 389.09 418.19 388.70 416.37 5960769
20140609 424.06 428.01 411.73 425.05 3577394
20140610 427.22 428.01 412.37 422.78 1820732
20140611 422.88 435.01 417.25 425.79 2847783
20140612 422.19 431.06 418.59 426.18 1219059
20140613 424.31 427.12 408.23 409.81 2047208
20140616 410.35 429.39 407.88 427.41 1979387
20140617 429.09 440.83 426.58 438.91 2093943
20140618 442.41 452.77 432.59 446.50 3013636
20140619 449.81 450.64 434.47 437.57 1865338
20140620 438.86 441.32 431.21 433.14 759821
20140623 431.31 437.97 426.48 433.18 1231934
20140624 437.67 455.87 436.98 453.26 4184642
20140625 456.22 462.93 454.34 461.15 3727432
20140626 449.81 457.75 447.34 453.75 3394307
20140627 449.86 455.23 444.87 450.69 1918966
20140630 449.90 459.67 447.83 456.76 1969756
20140701 457.70 460.26 451.88 454.54 2077013
20140702 455.72 460.66 449.61 452.62 1014379
20140703 452.77 454.79 447.14 452.86 976058
20140704 451.29 461.64 450.10 458.68 1006877
20140707 461.64 462.53 451.43 454.79 1637240
20140708 450.00 460.16 444.97 449.31 1732230
20140709 444.97 459.08 444.97 452.91 1427389
20140710 453.50 467.66 444.87 456.76 1178914
20140711 453.75 455.72 445.47 449.31 1905483
20140714 448.92 453.21 446.11 448.28 838692
20140715 449.16 461.49 449.16 453.95 1017826
20140716 454.10 456.71 439.25 450.99 831393
20140717 450.89 452.67 445.86 447.14 597212
20140718 444.87 446.85 437.03 439.00 437138
20140721 435.11 440.39 429.49 431.85 1072975
20140722 432.44 437.97 427.76 434.71 1811405
20140723 437.23 439.89 429.19 432.05 689871
20140724 431.51 433.58 422.78 424.31 1463885
20140725 425.15 426.72 414.44 421.99 820242
20140728 424.26 426.43 416.96 418.59 940374
20140729 418.59 418.59 418.59 418.59 0
20140730 418.34 428.99 417.35 427.12 2779759
20140731 427.12 433.33 426.63 430.03 1265997
20140801 425.74 427.02 415.73 417.90 1260117
20140804 414.54 421.40 414.54 418.49 1387852
20140805 421.00 423.62 414.29 418.19 869511
20140806 415.68 422.43 414.94 415.82 1416643
20140807 415.82 418.24 412.32 413.36 923444
20140808 410.35 410.40 400.49 402.06 1381465
20140811 408.87 408.87 382.73 385.10 3530558
20140812 381.94 410.20 381.94 407.83 4201674
20140813 406.40 411.58 401.47 406.21 1792346
20140814 405.52 422.09 403.64 419.92 1868177
20140815 419.92 419.92 419.92 419.92 0
20140818 420.21 428.30 415.48 425.89 1388359
20140819 426.87 428.10 422.43 426.28 760227
20140820 425.89 429.29 417.06 421.59 909555
20140821 421.20 431.56 419.23 425.64 1110890
20140822 425.15 432.49 423.67 427.17 1429011
20140825 426.13 427.36 418.44 421.59 807164
20140826 421.69 430.08 418.24 428.45 1056450
20140827 425.50 438.50 423.30 435.70 1570500
20140828 434.20 446.50 434.20 443.40 1876700
20140829 443.40 443.40 443.40 443.40 0
20140901 447.50 461.90 445.45 460.10 1835800
20140902 459.90 469.00 452.60 464.95 1337500
20140903 468.50 470.00 451.25 455.35 1165000
20140904 453.90 454.00 446.20 448.70 707200
20140905 446.75 459.30 446.00 451.90 732100
20140908 456.40 460.00 450.60 454.80 838500
20140909 454.80 459.30 448.25 458.70 698100
20140910 456.00 463.00 453.25 455.95 723200
20140911 455.95 462.50 448.50 459.70 833500
20140912 458.10 466.40 456.50 462.60 919100
20140915 454.30 461.90 450.00 458.35 750600
20140916 458.10 461.20 443.10 448.55 902300
20140917 452.35 454.60 436.80 445.80 1246500
20140918 444.00 454.90 441.60 451.55 643800
20140919 448.00 454.00 443.10 449.30 765300
20140922 449.00 455.65 443.10 454.05 638000
20140923 453.10 455.80 438.35 443.35 633200
20140924 440.60 446.90 438.10 442.65 1186300
20140925 443.00 457.90 443.00 451.85 3220300
20140926 452.00 454.00 434.65 443.45 974400
20140929 442.10 455.00 435.95 452.90 881200
20140930 451.10 458.00 445.00 449.45 1009900
20141001 452.00 453.25 437.50 438.90 934400
20141002 438.90 438.90 438.90 438.90 0
20141003 438.90 438.90 438.90 438.90 0
20141006 438.90 438.90 438.90 438.90 0
20141007 437.00 445.50 431.35 443.45 1869500
20141008 443.00 443.70 437.40 441.10 1434500
20141009 442.90 450.60 441.95 446.80 1427300
20141010 444.40 446.50 436.00 444.00 1399700
20141013 442.20 444.95 437.80 444.00 1073700
20141014 445.30 451.30 441.00 447.45 888800
20141015 447.45 447.45 447.45 447.45 0
20141016 446.35 459.50 446.00 449.65 1400200
20141017 451.65 455.80 444.05 447.90 942900
20141020 459.00 464.45 453.75 459.00 1018900
20141021 460.10 484.50 458.80 481.10 2213400
20141022 484.10 488.55 477.60 483.05 2105500
20141023 483.05 483.05 483.05 483.05 0
20141024 483.05 483.05 483.05 483.05 0
20141027 482.50 494.80 480.30 486.55 1387700
20141028 487.00 500.80 486.95 496.35 2140600
20141029 497.90 504.00 489.15 501.85 1318300
20141030 499.00 514.80 496.65 510.65 2352000
20141031 511.40 551.90 510.00 528.80 6977900
20141103 533.40 533.55 496.50 499.35 4925400
20141104 499.35 499.35 499.35 499.35 0
20141105 500.85 506.90 490.40 497.80 2509300
20141106 497.80 497.80 497.80 497.80 0
20141107 494.00 496.70 483.50 485.05 1298000
20141110 486.20 489.15 473.70 481.10 1841000
20141111 482.90 491.80 482.85 489.90 2217700
20141112 491.60 492.00 484.50 485.60 1986400
20141113 487.00 489.00 474.55 476.60 1203500
20141114 471.80 492.90 471.80 489.70 2953600
20141117 485.30 493.80 482.00 489.20 1507900
20141118 491.10 501.95 485.00 490.30 1151000
20141119 492.00 494.30 475.10 477.25 833500
20141120 477.90 480.90 470.80 474.55 794500
20141121 475.10 483.00 469.15 475.75 1367900
20141124 477.30 480.90 469.00 475.30 1053800
20141125 473.10 482.20 470.00 477.25 1579300
20141126 478.50 493.65 478.50 490.55 1527800
20141127 490.55 496.05 486.70 489.45 1530700
20141128 490.00 499.35 483.45 488.20 1199600
20141201 486.50 489.95 476.80 478.40 988800
20141202 475.30 484.00 461.50 463.75 1786300
20141203 463.75 473.80 461.00 472.25 938100
20141204 472.25 474.70 465.00 470.75 792700
20141205 474.10 479.80 467.00 469.35 1206800
20141208 468.95 472.95 465.35 466.75 673100
20141209 466.00 470.70 459.55 464.55 1039500
20141210 461.10 468.45 453.00 454.75 1527600
20141211 451.20 452.30 441.45 443.80 1899600
20141212 440.25 441.00 415.20 424.30 3417400
20141215 417.50 430.85 410.60 422.25 2296500
20141216 418.45 420.40 411.40 413.50 2174500
20141217 410.05 421.00 405.25 416.65 2158700
20141218 419.60 439.00 419.00 434.00 2828100
20141219 437.00 440.60 431.05 435.10 1113000
20141222 436.25 452.00 436.00 446.90 1852100
20141223 446.90 449.65 442.45 447.35 1421600
20141224 445.35 449.00 431.15 434.50 2199600
20141225 434.50 434.50 434.50 434.50 0
20141226 431.50 439.35 430.00 437.65 835300
20141229 438.90 445.85 437.15 441.95 662500
20141230 441.00 446.90 434.50 444.05 931500
20141231 444.05 450.05 442.55 444.80 1200900
