20020812 221.73 225.12 217.43 224.59 1161820
20020813 224.79 226.84 223.20 223.89 475273
20020814 222.34 226.79 221.56 225.12 868949
20020816 224.63 225.94 222.75 224.96 730098
20020819 225.94 229.90 225.85 227.82 1050862
20020820 228.14 229.45 227.24 227.73 419611
20020821 228.06 232.15 228.06 229.53 829190
20020822 228.14 234.97 228.14 234.23 1733739
20020823 235.42 235.42 231.94 233.25 808393
20020826 234.81 236.24 229.86 230.55 658043
20020827 230.51 231.54 226.71 228.06 933542
20020828 230.02 232.97 226.43 228.55 1548278
20020829 226.43 227.24 216.82 218.05 2606113
20020830 218.29 224.30 215.11 223.48 1488334
20020902 223.32 223.89 214.66 215.55 1241216
20020903 215.80 221.44 214.61 219.52 2262228
20020904 217.43 223.40 216.62 221.28 2924308
20020905 222.34 226.34 221.73 222.79 2004467
20020906 221.44 223.97 215.51 221.07 2081172
20020909 197.12 197.12 163.08 164.51 16620012
20020911 165.12 174.11 164.02 171.29 10372338
20020912 171.78 175.21 170.47 171.62 4268041
20020913 172.35 172.35 166.39 167.69 2732731
20020916 170.84 170.84 160.30 161.40 4541951
20020917 162.26 163.57 155.02 156.29 4255930
20020918 156.95 156.95 148.04 149.51 5571771
20020919 149.92 152.82 147.59 152.12 4305721
20020920 149.55 159.15 147.59 157.93 5883726
20020923 159.15 160.13 155.39 157.11 1958224
20020924 147.22 156.45 147.22 155.51 2219656
20020925 153.68 156.25 151.35 151.84 2730039
20020926 152.94 153.68 151.35 151.92 801909
20020927 152.04 155.80 150.04 152.37 3024501
20020930 147.46 147.46 136.59 138.19 5996030
20021001 138.88 142.89 136.10 141.01 5670006
20021003 165.12 165.12 141.95 143.13 2763926
20021004 143.21 147.79 142.52 147.10 3062914
20021007 156.25 172.31 156.25 169.45 15173395
20021008 173.21 176.15 170.60 171.78 8352090
20021009 179.83 179.83 172.68 173.74 6732368
20021010 173.29 175.75 167.57 174.56 5645294
20021011 177.46 178.77 174.15 177.30 3974436
20021014 161.11 169.62 161.11 168.84 5494088
20021016 170.84 170.84 163.57 167.65 4357591
20021017 168.39 175.21 163.48 173.95 4901495
20021018 176.56 178.20 173.01 174.15 3004682
20021021 174.93 174.93 170.23 171.86 1659359
20021022 173.62 178.20 169.45 170.92 1993946
20021023 168.80 173.01 168.80 172.15 1124263
20021024 174.85 175.50 172.68 173.83 1131114
20021025 176.15 176.15 166.59 171.01 2735789
20021028 170.84 171.58 167.65 169.04 1328686
20021029 169.66 182.20 169.66 177.42 4903085
20021030 179.83 183.76 173.62 176.48 5875652
20021031 173.29 174.77 170.07 173.70 3430410
20021101 178.69 186.74 175.83 183.59 7594588
20021104 187.84 187.84 180.77 181.67 926691
20021105 173.46 180.61 173.46 179.67 2502495
20021107 174.60 175.54 170.88 171.70 2163259
20021108 168.39 170.35 167.00 168.06 2954280
20021111 167.57 168.63 162.14 166.59 2183689
20021112 167.49 169.78 163.20 164.42 2707285
20021113 168.39 169.98 167.00 168.96 1942076
20021114 169.29 173.99 164.83 166.67 5173324
20021115 167.74 169.53 165.94 167.08 2279233
20021118 168.31 171.41 167.16 170.02 1407470
20021120 170.02 170.02 158.83 164.92 4720927
20021121 165.04 166.75 161.85 162.91 2038354
20021122 164.51 164.51 156.58 157.84 1865861
20021125 163.48 168.23 163.20 167.24 2890176
20021126 169.98 178.08 168.80 174.72 4674440
20021127 174.11 177.71 172.60 173.33 2472768
20021128 175.75 177.26 169.33 172.23 6085213
20021202 180.69 195.08 178.57 189.27 8258870
20021203 190.46 197.78 180.77 182.24 9009521
20021204 179.92 188.87 177.59 186.29 6297954
20021205 188.82 191.44 180.77 183.51 8939912
20021206 196.18 238.28 196.18 225.81 15842815
20021209 233.09 233.78 192.54 218.99 23347732
20021210 216.62 222.75 215.23 220.91 7983860
20021211 223.16 223.97 219.31 220.79 3389061
20021212 222.34 223.97 220.13 221.07 2161546
20021213 223.97 226.34 221.69 224.96 2528920
20021216 243.92 268.12 228.06 229.00 4520664
20021217 245.15 245.15 224.55 225.69 2191885
20021218 225.65 229.21 224.91 225.85 1507908
20021219 219.72 226.14 216.78 225.12 2852375
20021220 226.26 227.65 224.38 224.87 883752
20021223 244.33 244.33 227.16 230.68 3301591
20021224 232.93 232.93 228.63 231.82 1790992
20021226 236.97 240.98 233.78 238.44 5673921
20021227 245.02 253.32 243.02 249.07 8507700
20021230 229.12 237.75 226.92 236.48 8241132
20021231 237.87 239.34 234.64 235.62 3395789
20030101 235.42 252.01 235.42 249.40 7780416
20030102 252.58 256.55 246.49 247.68 11047263
20030103 257.49 257.49 236.73 238.24 11482900
20030106 239.83 241.71 233.91 234.93 5343370
20030107 235.17 241.06 234.40 239.75 6539567
20030108 241.39 244.61 240.57 243.55 3055085
20030109 246.54 249.23 244.12 245.47 3968686
20030110 247.84 248.50 238.36 240.16 3916571
20030113 235.25 238.61 232.64 234.76 3408267
20030114 233.78 236.89 232.35 233.25 2487815
20030115 233.42 237.05 232.97 234.11 2171945
20030116 235.42 247.03 234.60 245.51 7221832
20030117 252.58 252.58 241.67 243.31 4678232
20030120 245.23 250.34 242.00 245.39 8126993
20030121 255.04 256.63 248.74 250.34 7431760
20030122 251.77 252.91 248.74 249.97 2642447
20030123 248.50 251.77 245.27 247.15 2175859
20030124 247.72 249.31 242.37 246.78 2843567
20030127 260.76 265.66 244.00 246.00 8561895
20030128 243.92 245.88 237.13 244.74 3938102
20030129 243.92 245.06 239.10 240.89 2114447
20030130 242.77 242.77 235.46 236.52 3751418
20030131 238.61 240.32 236.28 237.95 2664467
20030203 241.14 245.19 239.18 244.16 2245835
20030204 245.23 248.09 243.67 246.66 2890910
20030205 249.23 251.19 241.96 242.65 4548924
20030206 241.88 245.47 239.34 244.04 1913327
20030207 246.25 248.50 242.90 244.33 1767503
20030210 249.44 252.42 246.86 249.07 2844423
20030211 250.95 258.55 249.52 257.65 7687808
20030212 258.31 259.12 254.06 254.87 3793746
20030214 254.87 254.87 251.64 252.95 1802614
20030217 256.26 260.64 255.12 259.98 3425884
20030218 261.58 269.50 261.17 266.56 7173510
20030219 267.99 269.46 261.98 262.47 4873235
20030220 261.58 265.09 259.33 263.95 4300093
20030221 263.62 263.70 259.70 261.00 2261127
20030224 260.88 263.54 260.84 261.25 1744994
20030225 259.86 261.09 257.20 257.94 1841027
20030226 259.12 259.12 255.12 255.53 1320734
20030227 254.71 258.88 254.22 255.81 2853965
20030228 259.53 259.82 255.45 256.67 1850202
20030303 258.22 259.12 253.12 255.12 1613605
20030304 254.79 256.67 252.26 252.79 1586569
20030305 250.46 250.95 245.43 249.97 2387011
20030306 250.17 250.87 244.45 245.76 1175400
20030307 242.69 242.77 237.30 239.26 2027711
20030310 241.14 242.65 234.68 235.66 1536289
20030311 233.01 240.98 233.01 240.16 1562102
20030312 239.87 241.88 235.66 236.97 1114599
20030313 237.05 238.24 231.04 231.70 2086187
20030317 233.78 245.19 223.03 241.30 5538985
20030319 243.43 249.27 241.39 241.92 4597002
20030320 245.23 247.27 239.55 245.23 3081387
20030324 245.55 245.96 240.00 240.89 2243511
20030325 241.14 245.64 238.07 243.59 2552530
20030326 244.49 245.96 243.35 244.66 1937183
20030327 245.23 246.70 239.95 240.77 3064015
20030328 242.77 245.23 241.55 244.49 1727010
20030331 242.86 244.70 239.59 240.98 1568953
20030401 240.32 242.49 237.58 239.42 1506195
20030402 239.51 244.33 238.77 240.73 899533
20030403 241.14 246.25 240.73 244.45 1653854
20030404 244.53 248.42 243.84 246.45 2148089
20030407 248.78 253.16 248.09 251.44 2542499
20030408 250.95 257.49 249.72 255.24 4202592
20030409 254.63 257.04 251.03 252.38 2394840
20030410 251.77 252.91 246.21 248.50 1628041
20030411 250.21 253.32 245.23 248.70 1325872
20030415 237.87 246.45 225.28 245.27 2043370
20030416 246.04 248.01 241.67 242.41 1193505
20030417 241.88 243.35 239.75 241.10 991407
20030421 240.98 243.92 240.98 242.08 807781
20030422 280.38 280.38 239.51 239.91 744779
20030423 240.24 241.51 237.95 238.69 771325
20030424 240.32 240.89 231.37 233.25 3468334
20030425 231.41 231.41 220.09 221.64 7024872
20030428 224.06 228.02 222.38 225.49 2649053
20030429 226.43 227.08 221.81 222.71 1564059
20030430 218.70 228.88 218.70 227.78 2561950
20030502 227.78 230.27 225.61 228.31 1367833
20030505 237.05 244.29 233.91 236.19 2261861
20030506 229.82 245.60 229.82 244.41 3715085
20030507 246.17 249.23 240.49 241.30 2587274
20030508 241.14 250.42 237.26 246.98 4372638
20030509 228.88 248.01 228.88 244.04 3946421
20030512 246.86 246.86 241.39 241.96 1241094
20030513 241.14 246.66 241.14 243.88 1309602
20030514 244.41 245.06 239.95 241.67 1176868
20030515 242.33 249.31 241.63 247.35 3471759
20030516 248.91 253.24 247.60 252.22 3269050
20030519 233.91 246.37 233.91 239.30 3109769
20030520 237.05 241.06 235.09 239.83 2509224
20030521 239.91 243.27 236.28 237.54 1733861
20030522 238.03 241.47 233.05 235.17 3061201
20030523 235.42 239.34 234.93 236.60 2641591
20030526 237.87 243.35 237.58 240.12 2631559
20030527 242.69 243.10 237.99 238.69 2410377
20030528 239.59 241.88 233.99 237.83 2246814
20030529 238.69 239.63 235.01 237.83 3053494
20030530 241.06 250.13 240.32 248.01 5419585
20030602 255.04 257.49 250.95 252.54 2866443
20030603 253.40 257.82 249.52 255.08 1892286
20030604 259.12 264.68 258.31 259.41 6133658
20030605 260.59 262.80 255.16 256.22 3161394
20030606 257.77 259.78 254.63 257.08 2230910
20030609 259.12 261.53 257.49 259.08 1360616
20030610 261.49 264.60 255.16 257.20 3924156
20030611 260.76 262.39 251.93 254.67 3275044
20030612 256.67 259.78 253.65 255.00 1674161
20030613 256.92 260.76 255.24 259.45 2259048
20030616 261.66 263.95 259.25 259.82 2870847
20030617 263.21 269.22 259.25 267.99 6714140
20030618 269.75 273.43 266.32 269.87 5521002
20030619 271.38 274.90 268.56 270.69 3235774
20030620 268.24 273.59 268.24 272.16 2222959
20030623 273.35 276.21 266.93 267.95 3082366
20030624 267.30 269.38 265.70 268.36 2154695
20030625 261.58 288.80 261.58 287.20 11851741
20030626 288.55 288.55 278.82 280.13 8788338
20030627 281.28 290.27 276.29 286.67 10750600
20030630 289.37 289.98 284.71 285.73 3829346
20030701 287.65 287.65 280.91 281.89 2708141
20030702 277.92 286.10 277.92 282.99 2134877
20030703 285.57 293.62 282.05 286.26 4858555
20030704 288.02 293.37 286.26 291.70 3886844
20030707 295.34 298.36 291.21 292.84 3350280
20030708 293.46 294.35 287.86 289.04 1917609
20030709 288.55 290.02 284.18 285.20 2119218
20030710 284.46 290.10 280.01 287.53 2389702
20030711 285.85 297.13 284.46 290.10 4426955
20030714 293.25 296.56 291.41 293.25 2592412
20030715 294.07 294.07 284.63 287.16 2082273
20030716 277.92 290.39 277.92 288.92 1887637
20030717 283.28 292.64 282.13 283.85 1623759
20030718 282.62 285.85 276.82 280.29 1676119
20030721 279.40 280.38 268.12 269.01 2526106
20030722 264.85 271.10 261.66 267.50 3378784
20030723 270.08 272.49 266.19 267.87 1825246
20030724 269.75 270.81 261.29 267.01 2825216
20030725 269.75 276.70 266.11 272.65 4865528
20030728 268.12 269.75 265.66 266.81 1745361
20030729 264.76 265.87 258.39 264.23 2627767
20030730 265.74 272.90 264.35 269.91 2965290
20030731 269.71 273.84 262.56 264.97 3922076
20030801 265.74 267.30 261.70 263.41 2091815
20030804 263.95 270.12 263.13 267.46 2134999
20030805 268.93 271.79 263.66 264.40 1887637
20030806 265.58 275.27 263.29 269.01 4771574
20030807 272.41 284.38 271.47 283.56 6772861
20030808 286.10 290.76 286.10 289.65 4107904
20030811 288.71 293.37 287.08 288.67 2107229
20030812 289.37 291.00 283.89 284.95 2388112
20030813 285.28 297.87 284.46 295.25 3148060
20030814 298.61 301.14 291.13 292.31 3041872
20030818 293.46 296.64 289.00 295.09 1837112
20030819 296.72 300.32 290.68 293.99 1739122
20030820 292.39 306.45 292.39 303.59 2727103
20030821 310.62 326.97 309.27 324.07 7888316
20030822 328.60 334.69 320.59 326.44 7710318
20030825 333.26 333.26 306.57 313.85 7978477
20030826 306.53 317.73 302.65 316.38 7053988
20030827 321.21 329.63 318.88 325.42 4819530
20030828 326.15 340.29 320.43 334.90 8837150
20030829 343.89 367.72 341.11 352.43 9251256
20030901 363.59 363.59 339.23 342.34 9064327
20030902 344.26 351.41 339.39 348.59 4449954
20030903 349.12 357.13 344.14 346.14 3729398
20030904 348.39 355.17 347.65 352.02 4519196
20030905 341.60 362.12 307.35 335.23 12934778
20030908 335.23 343.52 335.23 338.21 3846106
20030909 340.58 344.87 335.68 337.88 3374870
20030910 341.44 342.91 336.86 340.33 2146621
20030911 340.87 351.41 340.87 347.49 4671259
20030912 367.02 367.02 345.97 347.69 4958870
20030915 349.04 351.21 315.44 319.94 5780842
20030916 326.97 328.60 266.56 282.42 24129578
20030917 281.11 281.11 261.58 269.67 15242637
20030918 272.20 277.03 268.36 274.25 8625632
20030919 275.72 285.98 274.08 282.87 7848068
20030922 286.10 289.37 275.59 277.27 2828642
20030923 277.11 282.75 273.92 281.85 2166684
20030924 283.73 293.70 281.60 292.31 3474573
20030925 297.22 300.24 286.10 287.41 5261283
20030926 290.27 292.52 285.81 289.41 2161669
20030929 290.19 308.09 290.10 305.96 3911066
20030930 304.08 306.37 294.68 296.03 2978380
20031001 297.46 304.08 295.09 296.89 2664100
20031003 299.18 301.63 290.47 295.34 4165769
20031006 281.19 290.10 273.92 288.14 5885928
20031007 291.00 301.18 291.00 293.41 4975630
20031008 295.91 297.95 287.04 289.49 2361320
20031009 291.66 292.47 283.77 285.65 2979726
20031010 284.46 284.46 272.65 274.90 4108638
20031013 277.92 290.10 274.82 288.76 4757750
20031014 292.64 292.64 277.92 278.91 3086403
20031015 279.56 281.11 274.65 279.27 2131696
20031016 281.19 281.52 266.56 269.01 3965139
20031017 270.57 283.56 269.75 276.33 5970218
20031020 274.90 274.90 261.58 266.56 4885102
20031021 266.89 268.85 263.21 264.48 2865954
20031022 266.89 268.03 257.49 259.61 2311652
20031023 261.58 266.85 258.35 262.43 2005691
20031027 278.62 282.83 271.88 274.57 2213539
20031028 273.84 275.31 266.28 267.87 1585101
20031029 265.66 271.30 261.66 265.74 2311040
20031030 268.12 269.75 261.58 263.70 2494299
20031031 261.58 273.47 255.16 269.01 5184946
20031103 273.02 274.20 264.85 266.77 2226262
20031104 269.50 277.35 265.66 270.16 4376431
20031105 272.45 276.70 269.46 271.92 2288408
20031106 273.84 276.09 268.85 269.87 1650184
20031107 272.16 278.82 269.79 273.51 3388571
20031110 274.65 276.98 271.55 275.06 979663
20031111 275.64 282.26 275.64 279.40 2219656
20031112 281.19 285.77 275.19 276.21 3069153
20031113 278.25 279.56 272.32 274.20 2477049
20031117 275.47 287.24 274.65 281.73 3709213
20031118 284.14 289.86 280.54 282.79 2629479
20031119 282.01 282.75 275.39 276.45 1671103
20031120 277.11 279.40 273.84 273.96 1362818
20031121 273.84 277.19 270.57 275.92 1416768
20031124 277.92 281.77 275.68 278.86 1826959
20031125 279.76 297.87 279.64 293.74 5823293
20031127 295.91 303.06 295.09 301.18 4607033
20031128 302.41 306.53 298.20 299.79 2262351
20031201 302.37 306.90 300.49 305.80 2388601
20031202 311.03 312.26 298.85 301.14 1424352
20031203 300.40 315.12 300.40 313.24 3391874
20031204 314.91 324.52 312.46 321.78 3906907
20031205 326.97 327.71 315.28 317.41 2933973
20031208 318.80 323.58 315.12 320.68 2062087
20031209 323.70 324.07 317.98 319.49 1146651
20031210 322.72 324.93 317.61 320.23 1537268
20031211 321.25 332.20 320.59 329.67 3117720
20031212 334.33 337.19 327.79 335.43 2843200
20031215 336.78 338.00 329.42 330.53 1309602
20031216 329.42 333.10 322.92 330.24 1486376
20031217 331.06 337.96 327.95 335.76 2909505
20031218 338.41 361.30 335.39 355.46 6726863
20031219 358.03 359.09 340.87 342.66 2905101
20031222 346.34 355.58 335.31 337.96 4284557
20031223 339.23 344.14 337.23 338.99 1741446
20031224 341.68 355.58 340.05 352.11 2550818
20031226 350.02 364.49 350.02 357.42 1901705
20031229 355.54 367.43 352.31 363.26 2525127
20031230 366.21 370.13 353.94 359.91 2402302
20031231 358.85 366.21 355.78 357.58 1491392
20040101 358.85 372.42 358.85 368.90 2424935
20040102 369.48 379.12 369.48 376.51 2544456
20040105 380.10 396.37 364.69 371.07 5638077
20040106 368.82 379.20 365.39 370.25 3261098
20040107 327.05 373.52 327.05 369.23 1800656
20040108 375.85 379.86 370.29 377.08 1711718
20040109 384.03 393.75 379.28 384.93 2797446
20040112 385.66 394.73 381.82 388.15 2556201
20040113 389.91 392.20 369.93 377.85 2856412
20040114 378.06 381.66 370.42 375.93 3558495
20040115 380.92 386.97 359.83 366.86 2810414
20040116 363.92 366.53 343.32 354.07 2597795
20040119 359.67 359.67 344.95 357.13 1579229
20040120 359.71 366.98 353.37 358.24 2641958
20040121 356.40 358.77 339.23 345.28 2365235
20040122 345.77 348.92 323.09 337.56 2503963
20040123 336.00 351.49 336.00 348.35 1268130
20040127 355.09 367.84 350.67 364.86 2176960
20040128 365.39 374.38 360.57 364.49 2129127
20040129 364.57 371.76 355.58 366.94 3016549
20040130 367.27 371.93 359.95 364.37 2897150
20040203 365.80 366.61 334.74 343.81 2459066
20040204 339.23 347.41 330.57 345.40 1464234
20040205 349.00 361.22 345.93 350.35 2602566
20040206 352.31 368.54 343.73 366.61 3700037
20040209 368.66 380.43 368.66 378.39 2958684
20040210 377.85 385.74 373.97 379.94 2800138
20040211 380.92 383.25 374.46 380.72 1177724
20040212 382.55 392.12 380.27 390.20 2757565
20040213 391.55 397.92 384.27 394.90 3066829
20040216 395.55 401.48 389.18 391.38 1926784
20040217 389.13 393.02 386.11 388.44 1582410
20040218 390.16 396.37 388.40 390.16 1496041
20040219 390.73 391.30 372.87 375.61 1780349
20040220 374.38 383.74 374.38 380.55 1601861
20040223 379.69 383.29 369.48 372.38 930117
20040224 367.84 382.02 364.69 379.16 1731659
20040225 380.88 380.88 363.35 365.06 1038628
20040226 366.21 371.76 354.07 357.62 1569320
20040227 361.30 374.79 361.30 370.99 1292964
20040301 372.01 389.30 372.01 387.66 1792705
20040303 389.91 389.91 381.08 385.62 1073127
20040304 387.01 390.48 377.85 384.80 1262869
20040305 386.23 409.41 383.37 407.53 2694195
20040308 407.89 443.41 407.89 433.64 6427141
20040309 430.62 430.78 410.84 419.58 3072212
20040310 419.87 423.63 409.77 414.19 3418421
20040311 407.53 410.22 394.00 396.37 2977157
20040312 393.18 413.62 389.18 405.89 4864182
20040315 408.83 417.66 395.06 398.13 2562073
20040316 395.88 410.35 390.12 400.95 2525494
20040317 397.27 405.28 393.18 402.79 2764049
20040318 402.17 402.99 381.86 384.76 1935715
20040319 384.23 390.32 379.28 385.13 1473654
20040322 382.96 387.21 376.02 382.02 1411140
20040323 380.10 393.10 373.60 387.01 1639418
20040324 385.99 394.33 382.15 391.87 1370035
20040325 394.00 402.99 387.46 397.15 1766158
20040326 398.90 406.75 394.90 398.04 1887025
20040329 402.09 403.81 396.04 399.03 968408
20040330 402.42 411.82 399.72 402.21 1699240
20040331 404.46 418.03 402.17 414.56 2358384
20040401 416.07 431.52 415.25 428.00 2242899
20040402 430.86 433.93 424.28 432.42 1453101
20040405 433.32 440.59 429.27 432.46 1168671
20040406 433.23 434.46 422.08 428.70 1360493
20040407 429.15 436.26 415.50 424.00 2309939
20040408 425.06 428.33 419.34 426.33 1317186
20040412 429.15 434.46 416.89 420.73 976727
20040413 419.91 429.07 412.02 427.51 1171363
20040415 424.28 428.25 418.52 421.18 1219563
20040419 420.81 420.81 405.52 409.33 2016946
20040420 408.67 418.64 405.52 409.82 2812126
20040421 409.53 418.28 406.75 414.27 2831333
20040422 416.97 422.44 416.89 419.50 1482829
20040423 422.85 426.65 417.09 418.93 2049854
20040427 413.62 413.62 385.01 390.48 3358966
20040428 390.73 395.43 383.49 387.21 2282047
20040429 387.21 390.40 366.37 374.01 4844853
20040430 376.02 382.15 372.75 376.18 1434017
20040503 374.38 375.16 354.97 359.50 1871733
20040504 363.35 374.38 363.35 368.54 2250362
20040505 371.11 381.49 370.05 378.63 2081661
20040506 390.73 392.36 381.90 386.03 2946573
20040507 384.19 384.19 373.32 382.27 2382729
20040510 370.33 382.47 369.88 375.36 1801757
20040511 359.67 362.94 339.23 342.42 1664742
20040512 339.23 346.91 318.80 335.10 4805461
20040513 302.45 322.88 287.04 310.29 8740383
20040514 310.50 310.50 253.40 270.28 5634162
20040517 250.13 268.52 216.25 256.75 4444327
20040518 253.40 265.66 237.87 260.06 4008078
20040519 263.21 280.46 253.81 266.44 5486014
20040520 270.65 281.89 261.58 264.40 2342480
20040521 262.39 273.10 252.75 271.67 2022573
20040524 266.73 277.52 266.73 273.43 1310336
20040525 263.13 273.02 259.12 262.11 1397072
20040526 264.03 273.43 264.03 266.93 2538951
20040527 265.50 268.16 261.58 264.35 2515707
20040528 263.62 264.03 253.48 256.06 2019270
20040531 246.86 258.31 242.90 245.72 2614677
20040601 247.68 265.99 245.39 261.86 3257672
20040602 261.58 272.53 261.58 270.04 1680034
20040603 274.65 280.38 253.40 257.00 2376245
20040604 255.04 269.34 254.22 267.13 2550451
20040607 271.59 275.06 269.01 270.36 1253939
20040608 273.67 273.84 265.34 269.46 1840782
20040609 273.67 282.67 271.38 279.23 2028200
20040610 282.01 294.27 282.01 291.90 2586784
20040611 286.06 291.00 281.81 284.42 1666577
20040614 282.91 283.48 274.86 281.56 1131236
20040615 285.12 287.73 266.97 274.70 2921984
20040616 282.83 290.59 260.15 265.05 5348631
20040617 267.75 273.71 265.74 272.45 1994925
20040618 269.75 273.76 265.95 267.79 1430102
20040621 273.84 273.84 268.12 269.71 1168671
20040622 270.57 271.22 257.61 263.62 1889350
20040623 264.85 265.74 251.89 253.32 1776312
20040624 254.67 259.12 250.95 252.67 2152983
20040625 254.46 260.10 252.58 255.94 2670462
20040628 257.49 265.54 256.79 263.46 2471300
20040629 265.66 274.57 265.50 273.06 2307859
20040630 273.92 279.56 273.51 274.78 1690187
20040701 274.70 279.31 270.61 277.31 814999
20040702 274.16 275.06 268.12 269.18 1150932
20040705 269.75 271.79 259.53 261.58 1030799
20040706 245.88 265.25 245.23 263.50 1784875
20040707 261.58 268.77 260.15 265.70 2515096
20040708 266.48 273.02 246.54 250.50 2719029
20040709 245.23 246.82 214.33 236.24 4431971
20040712 239.83 242.16 233.78 235.50 3018751
20040713 237.05 240.73 233.66 233.99 2374043
20040714 237.05 241.02 230.51 231.17 2230176
20040715 229.86 237.42 229.86 235.70 2285594
20040716 236.24 238.69 233.78 235.99 1982814
20040719 237.05 240.16 234.40 235.70 1371136
20040720 236.24 239.83 232.97 238.16 2062577
20040721 238.69 242.77 237.13 240.81 1963118
20040722 245.23 250.13 241.14 248.78 2877454
20040723 252.58 252.58 242.86 245.35 1692756
20040726 245.84 256.67 241.96 252.95 4237335
20040728 258.71 260.27 251.73 255.12 2378447
20040729 255.85 260.92 254.42 259.94 2572593
20040730 260.76 263.54 257.73 259.98 1471696
20040802 259.86 265.58 259.86 263.37 2028567
20040803 264.85 275.47 263.21 270.16 2774447
20040804 273.84 273.84 263.86 265.91 1764200
20040805 268.85 270.00 264.93 268.77 1189101
20040806 268.12 270.57 261.62 262.31 1073127
20040809 261.58 262.31 255.94 259.33 1088419
20040810 258.88 265.25 258.88 262.68 1276082
20040811 264.85 265.42 257.20 258.27 1078755
20040813 253.16 255.28 251.81 253.44 1440011
20040816 253.24 253.40 246.37 249.89 1204760
20040817 256.67 257.49 250.66 251.68 1257609
20040818 255.85 255.85 248.62 250.17 1609446
20040819 250.95 259.08 250.95 258.10 1547911
20040820 258.71 258.71 251.36 256.79 2374288
20040823 241.43 247.23 241.43 244.49 1177479
20040824 244.45 247.15 244.00 245.02 1136375
20040825 246.66 248.33 245.23 245.31 513075
20040826 247.84 254.46 247.35 251.19 2375022
20040827 253.40 259.00 252.58 257.77 1598191
20040830 259.21 262.23 255.89 257.20 1065298
20040831 258.31 259.90 255.20 257.61 719822
20040901 254.63 262.23 254.63 261.21 1328319
20040902 261.58 264.35 257.53 258.31 912134
20040903 237.99 259.29 237.99 255.36 767288
20040906 253.56 258.88 253.56 254.87 554180
20040907 255.04 257.33 253.69 254.18 780011
20040908 256.22 257.49 255.45 256.22 563233
20040909 257.33 258.88 253.40 254.46 738417
20040913 255.85 263.95 255.04 263.01 1375418
20040914 263.78 269.34 261.78 268.44 1758084
20040915 268.93 269.38 257.94 261.29 1136864
20040916 265.50 268.03 260.10 265.25 760315
20040917 261.58 290.39 261.58 267.58 1479526
20040920 265.83 273.63 265.01 272.49 2098910
20040921 267.62 276.25 267.62 275.43 1261646
20040922 275.47 277.11 271.10 272.45 1561001
20040923 273.84 273.84 259.12 260.47 2568679
20040924 259.12 263.21 255.85 262.15 1566384
20040927 259.33 263.62 259.33 261.62 823318
20040928 246.04 264.85 246.04 259.57 820015
20040929 261.58 264.03 258.31 260.84 839589
20040930 264.03 265.58 257.57 258.59 1286847
20041001 257.49 265.58 254.71 262.72 1671470
20041004 262.56 270.08 262.56 266.85 1710006
20041005 265.66 274.57 265.66 271.88 1581798
20041006 262.39 276.29 262.39 266.60 1820230
20041007 262.39 268.61 262.07 265.21 1425820
20041011 267.30 269.75 263.41 264.64 615470
20041012 264.85 267.01 257.90 259.45 1175033
20041014 237.99 265.66 237.99 263.29 2037743
20041018 268.44 268.73 261.58 266.03 1802981
20041019 266.48 271.79 265.01 270.81 1032512
20041020 271.38 273.71 264.03 265.58 1086706
20041021 265.66 266.77 263.21 263.50 591615
20041025 261.58 263.62 249.93 250.74 1305075
20041026 253.40 255.85 251.11 254.42 762517
20041027 254.22 256.10 248.62 250.79 2246936
20041028 255.16 259.94 253.61 255.89 2516808
20041101 249.72 251.52 246.86 250.42 1067744
20041102 252.58 255.04 250.30 252.13 1957980
20041103 254.22 256.67 249.31 254.30 2605257
20041104 255.85 263.13 255.04 260.92 1668167
20041105 267.13 281.11 267.13 279.48 5225684
20041108 280.95 285.28 273.51 275.68 2037987
20041109 277.11 277.76 272.24 275.02 1407470
20041110 275.47 289.33 275.47 284.99 2796957
20041111 284.46 285.04 278.95 282.42 1357924
20041112 286.10 289.37 280.05 283.03 294951
20041116 280.38 292.56 278.13 290.14 1681012
20041117 293.46 296.89 289.37 295.83 1214669
20041118 294.35 300.32 287.08 290.80 1806895
20041122 276.29 277.43 268.28 275.35 823073
20041123 274.74 282.42 274.74 277.68 722147
20041124 281.19 282.01 277.92 281.07 424137
20041125 281.40 281.97 273.26 274.08 785761
20041129 273.84 285.28 270.08 283.07 2343459
20041130 286.10 286.10 275.10 276.94 2154940
20041201 281.19 283.40 278.78 280.25 1225312
20041202 286.10 308.37 286.10 302.90 4958503
20041203 314.71 317.98 303.26 304.94 3056675
20041206 308.99 313.28 306.53 310.05 1359392
20041207 311.03 316.75 290.64 313.85 1394013
20041208 313.93 319.61 302.53 306.78 1756493
20041209 310.62 315.04 302.53 312.30 1719181
20041210 309.44 314.63 299.63 303.55 1966910
20041214 303.26 308.99 301.67 305.55 1055266
20041215 306.53 308.58 302.86 306.08 1081079
20041216 306.17 313.07 303.43 309.72 1656667
20041217 310.62 314.26 303.51 304.65 1032389
20041220 301.63 305.31 298.61 304.20 662814
20041221 304.16 308.17 302.94 306.57 568738
20041222 305.92 310.50 302.53 304.98 1035448
20041223 307.35 308.17 304.90 306.70 709668
20041224 310.46 317.98 307.51 315.28 1383859
20041227 313.48 323.90 312.46 317.90 1299203
20041229 330.48 333.10 322.96 326.07 1260912
20041230 322.07 332.24 322.07 327.75 1033613
20041231 330.24 331.79 325.78 328.24 618651
20050103 329.34 336.29 329.34 333.35 1534087
20050104 335.14 340.83 335.14 338.33 1970458
20050105 340.05 340.05 313.89 320.88 1309724
20050106 318.80 326.56 312.87 320.92 1190202
20050107 318.80 324.11 313.32 320.43 1222743
20050110 321.25 322.72 309.93 312.99 457412
20050111 314.71 314.71 305.80 307.56 753220
20050112 306.53 310.54 296.36 298.81 1243907
20050113 301.63 302.45 291.17 295.54 892805
20050114 295.09 298.36 280.38 288.10 720923
20050117 288.10 295.09 284.46 287.90 1313516
20050118 286.96 292.56 279.72 281.15 1274002
20050119 285.93 285.98 276.90 278.41 632475
20050120 282.83 282.83 272.20 275.39 678840
20050125 268.12 277.03 265.66 275.76 1075941
20050127 274.65 280.70 271.51 275.10 3645354
20050128 273.84 288.14 230.51 284.99 3018139
20050131 287.73 300.08 287.73 295.91 1985383
20050201 297.54 298.93 290.19 296.28 1245253
20050202 294.27 299.01 287.00 295.05 1514147
20050203 297.54 302.41 296.81 300.32 1122184
20050204 302.45 304.08 296.23 299.38 1075329
20050207 298.36 302.37 288.96 291.04 825765
20050208 292.64 296.23 288.31 291.29 1500445
20050209 294.52 306.53 294.52 304.49 1991010
20050210 306.53 310.62 301.06 309.27 1165980
20050211 307.02 307.02 301.83 305.92 792367
20050214 306.53 310.62 300.81 302.24 446769
20050215 302.45 304.04 294.27 296.07 579748
20050216 295.91 301.47 289.37 293.17 1753557
20050217 290.19 295.91 287.82 290.47 696456
20050218 292.23 293.37 285.40 288.18 902347
20050221 296.72 310.62 285.32 287.69 692664
20050222 293.37 293.37 281.19 284.30 1121817
20050223 282.05 282.05 274.86 279.64 1060404
20050224 280.38 287.73 280.38 283.77 1098940
20050225 282.01 288.47 277.92 281.11 854636
20050228 282.83 304.49 282.09 287.20 4585624
20050301 287.32 287.32 275.55 278.41 2469342
20050302 278.74 281.19 276.29 277.84 911277
20050303 277.92 284.46 274.65 281.07 1466680
20050304 280.38 281.52 276.04 276.74 1348627
20050307 277.64 279.56 273.92 275.23 950547
20050308 275.55 280.79 271.43 279.60 1745483
20050309 279.56 281.03 272.69 274.12 1869042
20050311 278.01 282.01 274.25 275.35 2104905
20050314 274.65 276.21 272.20 273.06 747715
20050315 273.02 275.43 269.87 272.28 1199867
20050316 273.02 279.31 271.47 277.84 1830262
20050318 270.16 273.80 269.67 270.94 1218339
20050321 273.92 277.92 266.60 267.67 1650184
20050322 268.93 269.34 261.58 262.56 1529316
20050323 263.29 266.48 255.85 257.86 1469739
20050324 259.86 262.72 251.03 254.30 1627674
20050328 256.43 259.04 251.03 253.97 904426
20050329 254.22 256.22 243.59 245.06 1280853
20050330 245.23 249.72 241.22 247.35 959477
20050331 251.28 255.00 245.31 248.78 2000553
20050401 249.27 264.85 247.03 263.78 2297461
20050404 262.39 264.19 252.22 261.74 1819863
20050405 261.58 263.29 255.89 259.57 838732
20050406 260.64 266.32 260.64 262.80 1095515
20050407 264.80 265.58 259.98 260.72 512463
20050408 261.58 265.66 259.94 263.54 1216994
20050412 260.59 264.68 259.12 263.82 446158
20050413 264.85 269.55 264.85 267.62 794691
20050415 268.12 268.12 261.58 263.33 555526
20050418 263.33 272.32 259.33 265.83 1679789
20050419 266.89 271.30 264.76 265.54 762640
20050420 265.62 266.07 261.66 264.35 466465
20050421 267.95 267.95 260.35 263.29 541090
20050422 265.66 266.48 262.39 263.54 220938
20050425 260.19 267.13 259.12 266.19 443222
20050426 265.66 267.67 264.03 266.28 560297
20050427 266.48 266.48 259.94 261.49 248830
20050428 260.76 264.85 257.49 259.16 848519
20050429 259.12 259.94 245.43 247.76 1008901
20050502 250.38 259.94 250.38 259.16 780011
20050503 258.31 259.04 253.85 256.96 401872
20050504 256.67 263.21 255.85 262.64 500352
20050505 263.21 268.65 262.60 267.71 1004742
20050506 265.66 273.84 264.72 273.06 944675
20050509 273.84 274.65 264.52 265.50 636756
20050510 265.66 267.71 263.62 265.34 458513
20050511 266.89 269.26 262.84 267.95 417653
20050512 268.12 271.38 267.30 269.63 606172
20050513 269.83 273.43 267.38 269.71 389149
20050516 269.75 272.20 267.71 269.46 414840
20050517 268.93 271.38 264.35 266.28 578402
20050519 268.52 271.38 260.92 263.91 1178703
20050520 264.11 269.75 264.03 269.01 791511
20050523 269.91 277.11 269.91 276.09 481513
20050524 276.33 277.84 271.79 275.59 494480
20050525 273.84 276.86 270.28 275.47 597609
20050526 275.39 275.47 267.46 269.87 1755882
20050530 275.47 279.97 273.18 278.01 733524
20050531 280.38 282.42 272.61 273.88 664894
20050601 274.65 279.97 273.92 274.82 688749
20050602 277.92 281.19 271.79 272.32 1167325
20050606 266.07 271.75 263.25 263.95 1106769
20050607 264.85 266.48 262.47 264.56 410803
20050608 266.07 266.89 263.21 265.30 504022
20050609 266.56 268.12 265.05 266.40 414106
20050610 265.66 266.48 261.58 263.50 387681
20050614 264.03 264.03 257.94 259.65 493868
20050615 259.94 265.58 258.14 262.72 520905
20050616 302.45 302.45 260.43 261.33 1246232
20050617 261.58 265.54 259.94 262.72 614858
20050620 265.66 270.89 260.06 261.04 1640397
20050621 263.21 263.25 257.86 259.29 514054
20050622 259.21 260.68 257.08 258.84 479311
20050623 259.86 261.41 257.49 258.84 271095
20050624 258.31 258.31 255.04 256.71 984189
20050627 256.34 257.41 255.04 256.30 433679
20050628 256.67 259.21 252.18 253.24 655596
20050629 254.95 256.55 253.40 254.71 273787
20050630 255.04 257.41 247.27 250.87 940271
20050704 254.22 256.67 252.58 254.87 295318
20050705 254.63 256.14 253.20 253.56 279292
20050706 254.22 257.24 249.31 255.98 662080
20050707 256.67 257.45 250.58 251.28 630762
20050708 252.26 254.55 247.84 249.07 501331
20050711 250.13 251.68 245.64 247.39 1022847
20050713 247.68 249.72 241.18 242.28 625991
20050714 241.96 246.37 237.18 241.02 688382
20050715 241.14 248.21 241.14 243.51 942962
20050718 243.67 246.41 241.96 245.64 602625
20050719 246.25 247.68 245.23 247.03 328593
20050720 247.60 249.23 237.87 243.18 530447
20050721 244.16 246.37 237.87 243.43 429642
20050722 243.59 247.68 239.14 244.74 731566
20050725 245.23 246.78 241.26 244.78 311344
20050726 246.45 246.45 242.04 244.12 388538
20050727 244.41 245.96 242.00 245.31 229501
20050729 244.66 245.23 231.82 237.42 813776
20050801 235.62 242.98 230.19 241.55 760805
20050802 241.96 257.41 241.96 251.73 1709149
20050803 253.40 256.59 247.68 248.46 775485
20050804 248.50 251.77 246.17 249.07 567147
20050805 249.97 249.97 246.86 248.17 530814
20050808 249.31 249.31 241.14 241.92 503411
20050809 241.14 243.02 237.42 239.71 613513
20050810 237.09 249.31 234.19 248.54 883629
20050811 245.23 248.50 242.86 247.03 346944
20050812 248.09 249.27 242.86 244.53 401016
20050816 244.41 249.64 244.41 246.21 379485
20050817 246.04 249.23 243.59 245.10 1292842
20050818 246.04 248.50 243.59 244.70 492400
20050819 245.23 247.68 242.41 243.47 208827
20050822 244.33 245.10 238.89 240.85 372512
20050824 240.32 242.37 235.62 238.36 277090
20050825 238.69 239.71 235.13 236.60 584274
20050826 237.05 242.69 235.46 241.18 333609
20050829 241.96 241.96 236.24 237.63 683244
20050830 237.87 241.10 237.87 239.55 297520
20050831 239.51 240.32 237.05 238.97 256660
20050901 239.34 245.19 239.34 242.49 487996
20050902 240.16 242.57 234.64 241.26 881917
20050905 242.57 247.68 240.36 241.30 317950
20050906 245.19 251.52 243.59 246.00 3355541
20050908 246.86 250.01 244.12 245.96 992141
20050909 246.86 248.58 242.65 244.57 966940
20050912 245.23 248.42 245.23 247.19 549164
20050913 247.68 252.58 247.68 250.01 606417
20050914 250.13 250.99 245.27 247.64 374102
20050915 247.68 249.31 246.04 248.78 275377
20050916 249.31 256.67 249.31 254.42 1388019
20050919 254.22 265.74 254.22 264.93 1618743
20050920 261.58 264.44 242.94 262.76 1149831
20050922 254.22 255.04 245.31 248.05 340337
20050923 247.68 255.04 245.64 250.21 249931
20050926 250.25 256.06 250.25 254.83 212986
20050927 254.22 257.90 252.09 257.04 308530
20050928 257.94 265.58 257.49 264.64 753342
20050929 264.89 266.48 258.47 262.80 515277
20050930 262.39 263.21 255.04 257.00 232804
20051003 256.71 259.45 256.71 258.27 166621
20051004 258.31 263.21 258.31 259.25 404197
20051005 259.78 266.48 259.12 263.25 856104
20051006 263.21 271.18 259.98 268.24 1635748
20051007 267.95 274.57 261.98 264.27 994098
20051010 264.85 266.40 257.90 258.63 345965
20051011 259.94 265.21 258.55 263.17 684345
20051013 265.21 265.66 255.45 256.79 298499
20051014 265.66 265.66 252.58 254.67 346944
20051017 257.41 258.31 251.40 254.10 140319
20051018 253.40 255.45 246.13 249.93 361624
20051019 253.48 257.90 245.27 246.74 790410
20051020 246.86 253.24 242.37 245.68 270973
20051021 246.04 253.73 246.04 252.09 558462
20051024 253.73 259.12 252.26 255.24 518825
20051025 255.04 259.08 255.04 257.69 805212
20051026 257.49 259.12 255.08 257.28 408478
20051027 257.49 258.31 250.95 253.12 645687
20051028 253.40 254.22 245.23 246.78 634554
20051031 245.23 248.50 241.18 243.06 391596
20051102 250.95 254.22 241.96 244.57 1318165
20051107 245.27 248.50 243.80 245.10 809127
20051108 246.04 259.78 246.04 256.18 1407470
20051109 256.67 260.51 247.35 250.09 1429001
20051110 250.95 262.72 250.95 260.68 3009331
20051111 262.72 271.38 262.72 269.38 2211948
20051114 269.30 285.28 267.71 270.77 1421416
20051116 271.71 275.47 268.65 270.28 421446
20051117 270.57 273.67 268.24 269.59 488975
20051118 269.75 276.70 266.11 267.18 1048415
20051121 268.12 272.12 267.30 268.16 750284
20051122 268.12 270.40 263.54 265.83 786984
20051123 265.66 265.66 260.35 264.64 400404
20051124 265.17 267.99 259.29 261.62 1534944
20051125 264.03 266.89 262.52 265.05 373001
20051128 265.66 277.31 265.66 272.49 1777168
20051129 273.02 281.52 273.02 274.90 1868063
20051130 281.52 284.34 273.10 277.72 2340401
20051201 277.11 281.77 273.10 279.60 1184819
20051202 277.92 282.42 271.38 272.65 391474
20051205 272.57 272.57 264.85 265.87 280271
20051206 265.66 266.40 259.98 261.41 279292
20051207 261.58 262.07 257.65 258.39 391963
20051208 257.90 262.07 257.49 260.80 426095
20051209 259.94 259.94 257.12 257.77 302413
20051212 257.90 265.99 257.49 262.64 1034347
20051213 262.39 264.80 260.02 262.56 668808
20051214 263.21 264.85 257.90 261.33 646299
20051215 262.35 263.13 257.98 258.71 164541
20051216 259.12 263.13 257.57 258.47 571429
20051219 260.35 266.81 260.35 264.93 398691
20051220 265.66 270.49 265.66 267.26 818914
20051221 270.49 271.71 265.83 267.75 815489
20051222 266.48 267.30 261.58 262.47 277335
20051223 265.66 266.48 258.35 259.16 230602
20051226 259.16 259.94 253.40 253.85 347066
20051227 253.40 262.39 253.40 261.09 393676
20051228 262.39 268.44 262.39 267.09 801420
20051229 267.30 268.93 261.58 267.09 956419
20051230 266.48 269.75 263.29 268.69 365049
20060102 268.93 270.89 264.85 266.73 213842
20060103 265.66 274.65 265.66 273.63 612289
20060104 273.02 282.79 269.75 281.68 1342143
20060105 282.79 282.83 276.70 277.84 488363
20060106 277.92 282.01 274.86 279.97 365171
20060109 280.38 281.19 274.86 279.52 304493
20060110 278.74 285.24 272.12 275.88 751385
20060112 277.11 277.11 265.70 270.77 228890
20060113 270.57 272.90 268.12 269.34 351103
20060116 269.34 275.55 265.91 266.81 145457
20060118 261.58 263.21 256.26 258.59 186684
20060119 258.31 262.39 258.22 260.15 195247
20060123 259.12 259.12 252.99 253.85 314525
20060124 299.99 299.99 254.22 256.96 110714
20060125 257.41 259.04 248.01 249.76 540968
20060127 250.13 256.26 250.05 252.67 246261
20060130 255.28 256.26 246.78 253.24 353183
20060131 254.22 254.22 248.17 252.62 184849
20060201 252.01 252.58 248.13 248.91 364437
20060202 248.54 254.71 248.54 251.68 227544
20060203 251.77 260.76 251.77 256.63 558829
20060206 255.85 257.49 253.40 254.18 243570
20060207 254.22 258.31 250.62 251.32 191210
20060208 251.85 256.59 250.99 252.54 330551
20060210 252.58 255.00 251.77 252.99 257516
20060213 254.22 264.93 253.48 262.27 702206
20060214 264.03 268.85 261.66 262.60 473928
20060215 265.01 273.35 263.25 265.13 416063
20060216 265.66 275.39 265.66 269.18 783559
20060217 269.75 271.79 262.39 263.33 523351
20060220 258.31 265.99 257.49 265.09 477598
20060222 266.07 270.89 264.11 268.73 362480
20060223 268.93 273.84 268.16 270.28 509160
20060224 270.57 275.02 269.55 270.69 479800
20060227 271.38 275.88 271.38 275.10 415084
20060228 275.88 281.85 258.31 264.60 1395237
20060301 258.31 265.66 238.89 264.27 706732
20060302 264.03 267.30 261.58 262.19 399425
20060303 261.58 272.20 257.57 266.19 575466
20060306 265.50 270.16 265.50 269.22 293605
20060307 268.12 272.86 265.66 266.81 168578
20060308 265.66 269.67 261.58 263.25 281249
20060309 262.47 267.87 260.76 263.62 120623
20060310 262.39 269.59 260.76 263.41 246506
20060313 263.41 267.22 262.68 263.29 169068
20060314 263.21 265.83 260.76 261.29 282106
20060316 260.76 263.62 259.98 262.39 173839
20060317 261.58 262.60 258.51 261.53 218981
20060320 261.58 264.85 259.12 260.55 150595
20060321 260.84 263.95 256.92 259.00 268159
20060322 258.80 267.26 258.02 265.87 441142
20060323 267.26 269.67 264.19 267.54 309631
20060324 266.48 272.61 261.17 270.00 502677
20060327 269.75 271.38 264.85 265.46 161728
20060328 264.85 267.30 261.78 263.82 108512
20060330 259.94 263.46 257.53 260.59 156100
20060331 259.94 264.85 259.12 261.45 101049
20060403 261.45 269.34 261.45 266.32 143377
20060404 266.48 294.19 265.25 286.92 2631192
20060405 286.92 289.57 279.15 281.93 592838
20060407 285.85 285.85 265.66 266.60 438817
20060410 266.48 270.57 262.88 264.76 264000
20060413 261.58 266.07 259.37 260.51 148882
20060417 259.12 272.20 259.12 270.32 281983
20060418 269.75 269.75 261.98 262.88 213720
20060419 261.98 268.03 260.76 262.64 261798
20060420 261.58 265.25 259.16 260.06 147904
20060421 261.58 269.75 261.58 262.97 217635
20060424 264.03 268.77 255.85 257.49 389272
20060425 263.29 263.29 257.57 259.98 329450
20060426 257.57 265.25 255.08 263.74 252867
20060427 265.25 276.86 258.31 259.29 707711
20060502 262.39 270.44 260.76 267.99 388415
20060503 269.75 277.11 269.75 271.38 737805
20060504 271.38 282.83 271.38 281.32 905894
20060505 279.56 293.78 279.56 289.53 1110072
20060508 291.00 294.03 283.56 285.69 344374
20060509 287.73 291.78 282.01 290.51 673579
20060510 290.19 294.27 283.24 292.19 583173
20060511 291.82 291.82 284.46 287.04 337524
20060512 284.46 285.28 277.11 283.44 238432
20060515 282.83 282.83 266.48 269.91 146680
20060516 269.75 270.53 260.76 264.60 115362
20060517 264.85 273.84 264.85 266.52 105331
20060518 266.48 273.80 259.12 261.66 102639
20060519 261.58 267.30 253.40 256.10 118665
20060522 257.49 269.75 237.05 246.58 299844
20060523 246.04 266.07 237.26 261.62 192311
20060524 262.39 269.67 246.13 254.71 375203
20060525 255.04 257.49 245.23 253.69 433435
20060526 258.31 273.84 258.31 263.91 230358
20060529 267.30 272.20 256.26 257.37 159770
20060530 257.49 260.76 252.58 254.71 211029
20060601 250.95 258.80 232.97 240.40 490443
20060602 237.87 247.64 235.42 245.68 195981
20060605 246.04 248.33 232.97 235.95 333487
20060606 241.14 245.23 223.24 229.12 669175
20060607 227.24 228.76 208.08 216.74 347311
20060608 214.17 219.89 186.37 190.26 497416
20060609 188.82 195.36 186.13 190.34 420222
20060612 190.46 192.91 179.83 182.24 260330
20060613 182.29 182.29 172.52 174.56 280271
20060614 175.75 194.22 175.75 190.21 1040586
20060619 225.16 225.16 200.27 210.08 301190
20060620 210.08 216.62 201.09 206.77 177142
20060621 203.54 212.53 201.09 209.14 185338
20060622 209.26 224.63 207.63 211.26 430376
20060623 210.90 214.17 204.36 209.18 245650
20060626 212.53 212.53 200.51 203.78 115118
20060627 202.72 212.45 193.97 208.48 204423
20060628 208.48 208.48 198.63 200.35 183503
20060629 204.36 206.81 186.21 188.62 1175767
20060630 192.09 196.10 189.72 192.46 459615
20060703 196.10 197.41 190.62 192.26 275133
20060704 192.18 195.36 189.72 191.15 120990
20060705 189.72 194.06 188.01 192.95 129553
20060706 189.77 194.02 189.77 191.73 143377
20060707 190.46 193.73 181.47 183.02 181546
20060710 183.92 188.87 178.24 185.80 183993
20060711 185.56 188.82 183.92 188.01 553079
20060712 188.01 188.01 174.64 183.92 286632
20060713 183.92 187.84 179.92 180.57 163196
20060714 180.65 180.65 171.66 175.54 310855
20060717 174.11 174.93 171.82 172.56 165765
20060718 174.93 174.93 171.17 172.39 121724
20060719 172.48 174.93 168.43 169.33 187296
20060720 171.66 179.83 171.66 179.22 339603
20060721 179.83 179.83 174.56 176.03 85513
20060724 178.20 179.83 162.01 174.89 253724
20060725 175.75 179.75 175.01 175.83 194758
20060726 175.75 182.29 175.01 180.61 291526
20060727 179.83 188.01 175.87 181.35 665750
20060728 181.47 182.69 176.60 177.99 140196
20060731 179.83 187.19 179.02 183.88 239044
20060801 183.92 185.15 180.65 183.80 125149
20060802 183.92 191.24 176.65 183.35 67896
20060804 180.65 184.70 178.28 179.10 192923
20060807 181.47 182.69 173.70 174.68 454109
20060808 174.93 180.57 172.93 176.36 538276
20060809 176.56 183.10 176.15 181.39 226688
20060810 181.47 183.47 178.20 181.96 139952
20060811 181.96 185.15 180.73 181.67 201731
20060814 179.83 195.69 179.83 192.91 839833
20060816 196.18 219.07 194.55 213.18 3349791
20060817 216.45 223.93 204.44 207.95 1330888
20060818 207.63 239.26 205.46 223.77 3876568
20060821 226.34 237.05 216.62 234.93 3270395
20060822 234.60 235.42 214.98 216.62 2500049
20060823 217.43 224.96 208.77 211.22 3440931
20060824 210.90 217.03 207.01 211.26 1971070
20060825 212.53 214.98 207.71 210.20 1192404
20060828 210.90 221.52 210.90 219.93 1876627
20060829 225.61 228.06 219.15 221.32 3380008
20060830 223.97 232.97 222.54 231.25 6157146
20060831 232.97 235.01 225.61 226.96 1375663
20060901 222.75 230.96 222.75 228.92 868827
20060904 244.25 244.25 230.10 239.83 2419185
20060905 241.14 246.82 235.62 237.79 1440378
20060906 238.89 251.68 236.24 250.25 3241769
20060907 250.95 254.06 241.96 244.00 1671959
20060908 245.23 250.87 245.23 249.76 1355722
20060911 250.13 257.49 246.04 249.44 2058417
20060912 250.13 255.04 238.89 240.61 1788423
20060913 244.16 250.87 240.32 241.43 3173995
20060914 244.00 245.23 238.69 239.75 1511333
20060915 241.14 246.45 235.21 237.67 2496623
20060918 237.87 241.79 237.05 240.49 1460319
20060919 241.14 241.96 231.25 236.19 1290395
20060920 235.42 239.51 233.78 237.75 1066766
20060921 238.69 245.47 238.69 240.53 3208371
20060922 242.77 242.77 234.68 236.77 1018565
20060925 237.05 243.59 236.69 241.18 2034684
20060926 241.96 242.73 239.55 241.30 1532375
20060927 241.96 244.25 238.89 240.69 1468760
20060928 240.32 242.53 230.80 232.43 1911248
20060929 233.78 236.89 227.33 228.63 1199255
20061003 230.60 233.37 228.63 229.12 1678199
20061004 231.33 238.32 231.33 232.35 2438758
20061005 234.60 239.71 233.87 238.03 4047593
20061006 237.87 252.50 237.87 248.91 4689120
20061009 250.95 250.95 242.77 245.64 1777413
20061010 249.31 249.31 242.86 246.37 1007433
20061011 249.31 252.50 248.46 250.74 1651896
20061012 252.58 269.75 252.58 266.97 3743834
20061013 275.92 275.92 256.02 259.90 2643670
20061016 261.58 261.66 251.93 255.20 1444293
20061017 255.85 256.43 246.21 247.92 1431325
20061018 249.31 253.20 246.98 248.21 1033735
20061019 249.31 255.85 249.31 251.44 1032389
20061020 251.77 251.77 243.59 244.57 806803
20061023 253.40 260.10 252.79 258.76 1466069
20061026 258.31 258.31 246.98 248.78 1439889
20061027 248.95 254.22 248.95 251.40 403096
20061030 252.87 265.66 252.87 262.35 1486988
20061031 263.62 272.94 263.62 265.58 1936693
20061101 265.66 270.32 265.09 268.69 1193872
20061102 269.75 275.84 268.52 271.55 1289049
20061103 271.38 274.82 270.77 273.10 646666
20061106 272.20 272.24 260.64 262.11 1070558
20061107 263.91 264.80 251.81 253.36 1489190
20061108 254.22 259.94 247.80 252.67 2551919
20061109 257.90 260.72 247.80 250.13 760438
20061110 246.04 250.13 238.07 244.78 1961772
20061113 245.23 250.13 243.84 245.02 691685
20061114 247.68 252.83 244.45 251.11 1710006
20061115 251.77 253.40 246.04 249.93 787718
20061116 249.31 250.91 245.23 245.84 451173
20061117 248.29 263.62 248.29 260.84 4018232
20061120 264.85 265.62 254.63 258.14 1917731
20061121 256.67 268.52 249.76 266.77 1586692
20061122 265.66 265.66 256.88 258.59 1155459
20061123 259.94 265.25 257.57 259.41 810962
20061124 258.88 263.29 258.14 258.88 833472
20061127 258.55 260.59 252.34 253.44 475151
20061128 251.64 251.64 244.41 247.11 963025
20061129 246.86 246.86 237.87 238.69 1466191
20061130 237.05 237.13 227.33 230.35 1644923
20061201 230.51 237.83 226.47 235.46 1286236
20061204 233.78 244.21 230.55 239.34 1891307
20061205 232.97 242.61 232.97 237.54 819526
20061206 239.10 241.22 231.33 232.27 601157
20061207 232.97 235.13 226.59 227.33 938313
20061208 227.78 229.61 222.79 223.93 604827
20061211 228.88 232.97 214.17 216.00 558951
20061212 216.62 220.91 198.18 211.02 885464
20061213 204.36 224.34 204.36 222.95 1463500
20061214 228.88 233.74 218.25 227.04 1418847
20061215 225.00 228.06 222.58 224.30 588801
20061218 223.97 226.43 217.60 222.71 691930
20061219 224.79 225.36 218.37 220.38 674558
20061220 216.62 227.20 212.53 224.51 1006454
20061221 226.43 227.24 217.60 218.99 906017
20061222 219.07 222.26 218.33 220.99 299722
20061226 219.07 223.24 218.50 222.46 354161
20061227 222.34 227.57 219.07 225.94 987125
20061228 224.79 229.41 223.65 224.91 2123377
20061229 226.43 229.61 226.02 227.65 466221
20070102 228.88 231.25 226.55 227.53 147170
20070103 227.24 229.66 224.96 226.47 619140
20070104 228.88 243.59 228.88 236.85 1107014
20070105 252.95 252.95 241.14 243.31 1381413
20070108 241.96 246.86 237.05 239.51 972567
20070109 239.51 245.15 234.60 236.03 346821
20070110 236.24 240.57 230.60 232.07 717131
20070111 235.42 240.32 235.42 238.48 1008412
20070112 241.22 252.58 241.22 248.70 1892530
20070115 250.70 251.28 239.95 241.83 651192
20070116 241.96 245.19 239.14 244.37 968897
20070117 246.94 258.22 246.86 256.79 1837357
20070118 259.04 266.85 257.53 262.47 1944401
20070119 268.12 269.59 261.74 262.47 872986
20070122 266.81 273.76 257.08 263.99 578769
20070123 265.25 265.66 258.47 259.90 359789
20070124 255.36 256.26 252.67 254.55 347188
20070125 255.36 266.28 250.66 262.52 616693
20070129 262.23 263.21 252.58 257.00 303637
20070131 257.49 257.49 251.77 255.12 554792
20070201 254.22 256.67 246.49 247.88 985535
20070202 247.68 251.97 246.62 247.72 453865
20070205 257.04 257.04 241.63 247.35 655107
20070206 246.86 249.23 240.77 241.39 406032
20070207 239.59 243.43 237.05 239.01 459859
20070208 238.73 242.69 238.73 242.00 578892
20070209 241.14 241.14 235.42 236.93 319296
20070212 237.87 242.77 228.06 229.94 280760
20070213 228.88 234.85 225.69 228.02 319173
20070214 229.70 231.33 222.67 228.67 156589
20070215 232.97 238.69 220.99 225.61 889624
20070219 225.00 232.80 222.34 230.96 617060
20070220 232.97 239.42 232.23 235.25 610577
20070221 235.42 243.59 235.42 239.91 883507
20070222 240.32 242.61 230.51 234.23 1076553
20070223 232.97 237.05 223.24 224.63 562499
20070226 220.70 228.88 220.70 226.71 270606
20070227 228.88 230.43 220.91 224.91 464997
20070228 222.34 226.43 213.47 222.01 1016975
20070301 223.16 224.79 217.43 219.15 934399
20070302 216.62 225.53 212.61 214.86 353183
20070305 213.35 214.94 197.90 201.41 1013794
20070306 200.27 211.14 200.27 209.46 371288
20070307 208.44 211.71 194.75 198.63 594551
20070308 199.21 201.90 197.82 199.41 232927
20070309 197.82 204.32 197.00 198.55 133590
20070312 200.27 206.77 200.27 204.60 560908
20070313 205.17 209.75 205.17 208.65 435270
20070314 207.46 209.14 204.36 206.15 755177
20070315 208.44 210.90 204.68 205.34 355874
20070316 208.44 210.90 204.68 208.77 450439
20070319 209.34 214.78 209.34 210.85 255314
20070320 212.53 218.66 211.84 216.09 470625
20070321 214.98 217.68 213.35 216.86 259474
20070322 214.98 220.01 214.17 218.74 259107
20070323 219.72 219.72 211.71 213.67 587700
20070326 213.35 222.26 212.04 217.23 450439
20070328 208.44 215.76 206.03 207.63 420834
20070329 203.54 209.26 200.72 203.70 1004864
20070330 200.31 207.01 199.66 202.56 900879
20070402 204.36 204.36 195.85 196.43 248953
20070403 195.36 201.00 193.85 199.25 750528
20070404 202.72 203.91 198.72 200.72 201242
20070405 201.90 206.56 200.35 205.26 355018
20070409 208.40 210.00 206.40 207.99 280515
20070410 210.49 214.98 210.12 211.67 709791
20070411 211.84 214.17 206.03 206.60 207848
20070412 209.26 209.26 201.09 202.35 627704
20070413 200.76 202.64 198.63 200.56 528245
20070416 202.72 205.91 201.90 204.56 545861
20070417 205.99 216.62 205.17 213.80 1242562
20070418 214.98 220.25 208.61 209.34 844360
20070419 206.81 211.55 205.21 210.57 253357
20070420 211.71 215.80 210.49 212.16 369576
20070423 213.39 218.82 210.16 211.02 402973
20070424 208.44 214.86 206.81 212.41 393920
20070425 215.96 219.07 212.61 214.12 866013
20070426 214.98 228.06 213.35 223.81 2555099
20070427 222.42 229.70 218.46 220.50 1430469
20070430 220.70 224.18 216.62 220.79 552957
20070503 223.93 229.70 220.70 228.84 877635
20070504 228.88 234.19 226.02 226.96 997524
20070507 229.70 238.57 229.70 236.03 1314373
20070508 237.87 241.14 229.08 230.43 483837
20070509 232.72 234.52 227.65 233.87 705020
20070510 235.42 237.79 230.27 234.81 997034
20070511 232.97 237.05 229.78 234.40 937457
20070514 236.19 242.28 234.72 235.83 1053186
20070515 235.42 248.42 235.42 247.11 903570
20070516 245.23 249.31 240.08 242.20 889991
20070517 244.82 251.60 244.82 250.54 714317
20070518 245.23 248.91 242.77 245.47 510384
20070521 253.40 253.40 243.80 249.36 1064808
20070522 246.17 248.50 244.41 245.10 264612
20070523 246.86 251.36 242.77 244.61 389516
20070524 243.59 246.78 233.13 234.97 506591
20070525 234.97 234.97 227.41 228.39 892071
20070528 228.88 235.66 228.06 229.00 698291
20070529 232.07 234.56 226.88 228.02 796037
20070530 228.02 233.46 227.24 227.98 459248
20070531 230.51 250.66 229.86 240.89 974280
20070604 240.32 244.33 231.41 233.01 1329665
20070605 233.01 233.78 225.90 226.63 1363062
20070606 226.43 230.51 225.69 226.43 989083
20070607 228.88 229.70 220.99 222.22 1142858
20070608 220.70 220.70 212.53 213.43 993976
20070611 216.74 224.79 216.21 223.89 951770
20070612 225.69 227.61 220.75 226.43 1427288
20070613 226.43 228.35 219.07 220.05 558951
20070614 220.79 223.93 219.11 220.70 462795
20070615 218.21 225.20 217.07 223.44 610699
20070618 224.79 224.79 215.23 215.88 630640
20070619 215.80 218.70 212.53 215.68 1186899
20070620 216.62 218.25 214.21 215.02 538399
20070621 219.07 225.61 216.25 223.77 1740712
20070622 237.05 237.05 221.03 222.58 880449
20070625 223.97 223.97 214.98 216.05 1490903
20070626 218.91 219.23 213.10 214.00 1407225
20070627 216.54 216.62 211.71 213.63 1854362
20070628 216.54 216.54 213.35 215.06 950058
20070629 215.72 229.70 213.80 221.24 684957
20070702 217.03 222.83 216.70 220.83 803744
20070703 220.70 226.43 216.62 217.07 1273023
20070704 217.84 220.70 215.11 216.94 1179437
20070705 219.81 220.62 215.84 219.27 797505
20070706 219.27 219.81 217.03 218.74 1594276
20070709 218.25 220.25 217.56 218.70 1088174
20070710 219.93 223.08 213.31 213.67 1372237
20070711 214.17 215.39 209.26 210.08 1035081
20070712 212.29 214.41 210.90 213.31 618895
20070713 214.33 215.76 212.98 213.72 414106
20070716 214.17 216.00 211.71 212.78 557972
20070717 212.53 214.12 210.53 211.14 823318
20070718 210.90 213.55 210.20 212.57 354161
20070719 212.53 213.27 210.90 211.67 390495
20070720 212.53 215.72 206.48 207.18 1255774
20070723 207.22 211.47 204.40 205.75 796404
20070724 205.99 209.67 205.99 207.87 634799
20070725 208.36 211.96 207.22 209.91 397223
20070726 210.90 219.40 209.34 216.13 2164115
20070727 211.71 214.94 207.01 209.79 884241
20070730 209.79 212.73 207.71 210.32 305961
20070731 212.29 213.96 208.44 210.61 927303
20070801 208.40 209.22 198.67 200.11 621097
20070802 203.54 204.36 200.47 201.45 495214
20070803 204.36 204.36 201.66 202.80 489709
20070806 201.62 208.20 199.45 204.32 908586
20070807 209.26 212.12 206.81 209.06 845216
20070808 211.71 212.37 209.30 211.51 558462
20070809 212.37 213.96 204.85 206.11 790043
20070810 204.44 205.99 200.47 204.68 1002662
20070813 207.63 207.63 203.54 205.91 538888
20070814 205.99 208.40 205.34 207.63 493746
20070816 201.29 204.36 200.51 201.45 1102488
20070817 196.18 196.18 181.63 183.92 1834910
20070820 191.03 191.85 186.58 188.99 1019544
20070821 191.28 191.28 183.68 185.76 998135
20070822 183.10 190.21 183.10 187.52 464263
20070823 179.96 191.28 179.96 187.93 748693
20070824 186.41 189.64 185.60 186.54 249320
20070827 190.87 190.87 187.60 187.64 371166
20070828 188.01 189.64 186.70 187.60 368719
20070829 186.37 193.93 184.57 193.32 1304953
20070830 195.94 195.94 189.97 190.46 1127933
20070831 196.10 196.10 190.50 192.09 408356
20070903 194.22 194.42 191.40 192.38 300578
20070904 193.73 196.63 192.14 194.96 529590
20070905 194.55 197.00 192.91 193.32 300823
20070906 195.28 195.28 191.28 192.50 508549
20070907 193.73 194.55 190.09 190.26 366640
20070910 190.58 197.82 189.77 197.37 552100
20070911 197.82 205.91 194.75 201.00 1348749
20070912 201.17 204.11 196.18 197.82 460960
20070913 196.18 200.27 194.71 196.18 710280
20070914 197.33 201.25 194.67 195.36 345108
20070917 192.09 197.82 192.09 194.34 178855
20070918 193.73 197.73 192.09 195.94 817324
20070919 195.36 199.37 193.32 196.22 706855
20070920 197.00 207.95 197.00 207.30 2506410
20070921 205.17 208.44 203.74 205.17 667218
20070924 208.28 211.51 206.40 209.26 1164145
20070925 210.90 224.71 210.00 216.62 2413068
20070926 220.46 238.44 218.70 226.39 3205068
20070927 231.17 232.48 217.84 222.87 2202039
20070928 222.75 224.79 215.39 217.43 528000
20071001 208.44 229.70 208.44 224.75 1440501
20071003 226.43 231.25 220.70 223.97 1957123
20071004 224.06 229.70 216.62 219.89 809616
20071005 220.70 228.80 217.43 220.70 768879
20071008 222.34 223.12 207.83 214.17 952382
20071009 217.48 222.34 211.14 219.48 741476
20071010 221.52 222.34 214.29 215.88 1698506
20071011 217.43 222.34 213.35 215.02 1861335
20071012 216.62 224.51 205.58 206.81 1606265
20071015 214.57 214.57 200.27 201.90 1777657
20071016 200.27 205.83 196.26 197.24 1516104
20071017 196.18 196.18 188.82 193.12 771937
20071018 192.91 200.27 186.41 189.52 1560267
20071019 190.46 195.36 188.01 188.82 403096
20071022 188.01 191.77 184.98 186.45 1080100
20071023 191.24 192.42 188.05 191.85 691685
20071024 196.35 197.00 191.28 192.09 432211
20071025 193.73 195.36 189.03 191.28 1114354
20071026 190.46 195.20 190.42 194.22 391107
20071029 197.00 199.21 192.34 192.99 1364408
20071030 193.12 198.84 192.67 195.16 1114110
20071031 194.55 198.63 192.95 195.69 1022970
20071101 197.08 197.73 190.66 193.32 1111296
20071102 184.74 197.00 181.63 197.00 659511
20071105 196.18 203.46 196.18 201.25 1332111
20071106 201.90 206.81 200.43 202.31 742944
20071107 203.46 214.82 197.00 214.82 1431692
20071108 211.71 215.80 207.63 211.06 1478058
20071109 213.55 220.46 211.88 215.39 616204
20071112 212.53 218.82 207.71 210.16 2191274
20071113 209.26 215.72 209.26 210.90 1570788
20071114 214.21 215.72 205.17 212.53 3353706
20071115 214.98 251.64 211.10 245.64 7281777
20071116 244.41 271.79 241.96 260.76 7884524
20071119 261.74 268.12 245.35 246.98 2682573
20071120 247.68 257.16 242.16 246.04 2173902
20071121 248.50 249.07 221.52 224.71 2071385
20071122 223.16 239.51 220.91 235.21 2103681
20071123 234.85 240.32 222.54 225.94 659021
20071126 236.24 239.91 228.88 232.15 704408
20071127 236.15 242.37 229.00 239.59 1222009
20071128 237.05 246.04 233.01 234.93 1599170
20071129 237.95 240.28 225.65 229.70 2913176
20071130 232.97 237.05 220.70 222.87 2891889
20071203 226.43 232.15 225.61 228.67 1292230
20071204 230.27 243.51 228.88 239.51 2497112
20071205 241.96 254.87 238.69 253.40 2868401
20071206 255.85 260.35 247.76 251.77 1834054
20071207 252.58 255.53 242.41 245.23 1675140
20071210 247.68 256.18 244.49 252.75 1374439
20071211 255.45 273.84 252.99 269.83 3018873
20071212 269.75 278.46 265.66 270.85 2579811
20071213 277.11 283.48 264.40 267.54 3470903
20071214 269.75 269.75 259.29 264.44 1945379
20071217 277.64 277.64 237.09 243.10 2964312
20071218 246.04 253.40 239.10 250.95 1342510
20071219 253.40 260.76 249.31 252.58 1578128
20071220 253.40 258.22 251.11 255.04 619262
20071224 259.12 261.58 257.49 260.35 1433528
20071226 261.21 281.19 260.76 280.38 2526473
20071227 280.38 281.19 268.12 271.47 6232138
20071228 273.84 285.65 268.36 280.38 2596449
20071231 281.19 307.72 279.76 297.62 7972605
20080101 291.21 305.23 291.21 300.08 2233724
20080102 303.26 310.17 294.44 305.72 2583971
20080103 305.72 329.42 302.86 325.66 4547089
20080104 326.97 330.89 322.15 322.88 2865220
20080107 318.80 322.88 309.84 313.07 2382606
20080108 312.54 319.12 295.87 298.36 2274462
20080109 302.37 305.14 288.55 290.14 2593146
20080110 294.27 295.91 269.50 271.38 3400683
20080111 271.38 277.39 265.70 274.65 2081049
20080114 277.92 287.98 273.02 287.94 2616023
20080115 289.20 310.62 273.22 275.19 1436219
20080116 273.76 286.71 269.75 273.80 2050832
20080117 275.06 281.85 265.70 266.48 2303211
20080118 265.74 272.65 251.77 254.30 1180293
20080121 253.40 256.06 206.52 224.79 2327433
20080122 221.56 224.75 167.57 191.69 3058388
20080123 220.46 220.70 201.09 204.89 1739366
20080124 204.36 225.61 200.68 208.52 1513657
20080125 212.53 228.88 210.16 223.08 1218339
20080128 212.53 220.70 209.26 214.70 824174
20080129 217.43 219.89 209.75 210.85 640793
20080130 211.51 212.53 200.47 204.15 803744
20080131 204.36 218.25 200.27 205.99 2714747
20080201 208.44 216.62 202.93 213.14 990184
20080204 224.79 230.10 216.82 225.81 2188949
20080205 224.79 236.24 222.34 230.02 1480749
20080206 224.79 227.98 217.03 224.83 728508
20080207 223.28 232.72 216.62 220.62 959722
20080208 220.70 230.51 215.96 226.43 1024682
20080211 224.79 225.57 206.44 207.22 705264
20080212 211.71 215.80 202.72 213.35 830291
20080213 213.35 220.66 206.07 211.71 1096126
20080214 211.71 248.50 211.71 241.96 4185954
20080215 246.04 261.33 237.22 250.05 3811240
20080218 250.13 258.14 246.25 254.22 1198399
20080219 255.77 264.60 252.58 256.59 1722484
20080220 255.85 255.85 237.01 241.96 1526013
20080221 245.23 252.58 232.97 239.59 958376
20080222 238.69 242.98 232.97 238.97 1808853
20080225 241.14 246.04 237.09 239.91 1279385
20080226 241.14 252.95 241.14 249.40 1586814
20080227 264.80 264.80 246.78 248.50 1264093
20080228 233.01 253.20 233.01 249.44 2591311
20080229 247.72 252.91 232.97 246.21 2282658
20080303 245.23 251.64 233.87 236.15 1483807
20080304 237.05 237.83 228.88 229.53 1405635
20080305 232.15 238.61 231.54 233.78 1039118
20080307 237.05 237.05 222.54 229.70 2087655
20080310 228.88 238.48 224.79 233.01 1058692
20080311 233.01 237.58 228.88 233.46 794814
20080312 237.05 238.61 226.10 226.43 751752
20080313 224.79 230.39 218.37 219.89 1570176
20080314 228.88 232.97 210.90 222.22 778176
20080317 220.70 222.34 204.44 204.93 695722
20080318 208.44 220.70 205.38 213.35 2075667
20080319 216.62 219.89 205.17 206.89 952382
20080324 212.53 217.35 206.40 210.08 837509
20080325 212.53 219.72 211.84 216.62 677861
20080326 216.62 217.60 206.03 214.25 542803
20080327 213.35 218.09 205.17 210.85 1676853
20080328 214.17 216.62 207.54 215.15 223752
20080331 214.17 216.54 207.67 209.26 520171
20080401 205.99 214.17 205.99 209.55 736337
20080402 212.53 216.62 210.12 210.98 255070
20080403 210.94 213.76 210.12 210.49 441020
20080404 212.61 214.17 207.71 209.67 346577
20080407 212.45 214.82 204.44 206.77 524208
20080408 206.03 208.40 202.31 202.72 602502
20080409 208.03 212.37 200.68 202.80 461572
20080410 202.72 207.14 199.08 199.86 627948
20080411 201.50 203.13 199.90 202.07 452519
20080415 203.54 205.99 198.63 203.50 514665
20080416 202.72 205.70 201.17 201.90 337646
20080417 205.17 207.87 201.13 204.93 508182
20080421 205.17 209.14 204.44 207.05 284063
20080422 206.81 211.26 204.52 205.66 333609
20080423 204.60 206.97 203.21 204.36 539255
20080424 205.95 205.95 196.26 199.29 2204119
20080425 199.04 203.54 198.84 202.97 1089765
20080428 198.63 208.89 198.63 206.48 697435
20080429 208.44 209.91 203.54 208.89 547574
20080430 208.44 211.26 208.03 209.83 1202680
20080502 212.53 218.09 212.53 216.90 856716
20080505 213.35 217.43 213.35 215.80 664159
20080506 215.80 215.80 206.15 207.54 545861
20080507 207.22 207.22 197.90 199.61 1452123
20080508 192.09 203.05 192.09 202.48 1010002
20080509 200.92 203.38 197.57 198.59 536808
20080512 199.37 199.37 190.05 194.55 984679
20080513 195.32 199.04 189.23 193.40 1696549
20080514 188.82 195.90 188.42 192.01 1037038
20080515 193.73 195.98 192.87 194.67 318439
20080516 193.12 203.91 193.12 202.60 727162
20080520 202.72 203.25 195.28 196.96 878002
20080521 194.55 201.21 192.95 197.86 696701
20080522 196.18 197.00 189.03 191.28 1749887
20080523 196.06 203.05 194.55 198.63 2611863
20080526 195.36 200.19 195.36 196.39 1105546
20080527 198.72 202.64 197.82 201.58 1334069
20080528 201.09 205.13 199.45 204.44 657309
20080529 204.36 212.00 196.18 205.09 2874150
20080530 208.44 208.44 196.26 202.64 1413831
20080602 202.31 202.31 196.43 196.43 845950
20080603 197.00 204.56 194.14 203.95 1434996
20080604 208.44 212.53 193.16 196.75 8149747
20080605 201.90 203.54 181.88 184.37 2329390
20080606 188.82 190.38 172.56 173.62 2021105
20080609 171.66 171.66 153.02 157.48 2124846
20080610 155.31 162.67 152.04 160.22 1023581
20080611 163.98 164.71 158.17 158.54 391596
20080612 155.31 162.26 152.61 157.56 552345
20080613 157.72 158.17 151.31 151.88 1631466
20080616 155.39 157.68 154.49 155.72 1058325
20080617 156.54 160.13 154.53 159.40 449950
20080618 159.60 165.57 157.89 161.52 1627674
20080619 158.74 161.36 157.15 158.58 475151
20080620 159.48 163.08 157.15 161.73 1807629
20080623 159.32 159.97 149.59 155.72 1781205
20080624 155.31 158.17 152.74 153.96 1104445
20080625 151.22 165.77 150.41 163.08 1861702
20080626 164.71 168.59 158.62 165.94 2216475
20080627 156.13 157.76 150.81 150.81 563967
20080630 154.08 154.08 139.98 140.64 885954
20080701 151.06 151.06 139.82 141.41 691196
20080702 143.05 148.77 135.82 148.77 703062
20080703 150.77 150.77 134.26 147.55 2001654
20080704 147.14 152.41 143.99 151.06 768512
20080707 154.49 161.85 152.29 157.35 346699
20080708 155.47 167.90 152.45 165.65 1048293
20080709 168.39 174.85 166.67 170.02 786984
20080710 170.02 172.44 165.94 171.66 474662
20080711 171.62 171.66 165.57 166.75 1085605
20080714 164.30 169.21 161.07 168.80 432456
20080715 165.00 165.00 156.99 157.76 228767
20080716 164.42 164.42 160.66 163.48 338625
20080717 166.84 174.77 164.30 169.29 1290517
20080718 176.56 180.04 173.70 177.79 765576
20080721 179.83 181.26 173.33 173.33 449094
20080722 175.62 180.65 172.56 179.87 309020
20080723 185.56 189.64 182.29 187.93 1273390
20080724 191.20 191.28 187.39 189.23 802154
20080725 186.37 189.68 181.06 188.01 1151422
20080728 188.01 190.26 186.82 188.82 398202
20080729 183.96 186.90 175.42 176.36 997646
20080730 177.38 183.02 177.38 181.39 741598
20080731 179.02 182.69 176.56 180.08 1456894
20080801 178.20 184.66 178.20 184.17 1096493
20080804 182.29 187.19 180.73 186.78 343640
20080805 186.78 194.06 186.78 192.91 1871244
20080806 195.36 202.72 192.18 192.91 1764078
20080807 194.55 196.88 192.22 195.08 318195
20080808 192.99 197.24 186.41 187.60 786006
20080811 190.87 196.02 188.91 193.03 1176378
20080812 195.16 196.10 190.54 193.69 570328
20080813 191.28 195.53 191.28 194.63 427318
20080814 191.89 191.89 180.65 183.92 1228983
20080818 182.41 185.27 174.19 175.21 688994
20080819 175.75 180.49 174.93 178.20 524330
20080820 178.93 179.59 176.65 177.79 144111
20080821 177.46 177.46 165.77 166.75 623299
20080822 164.75 164.75 159.93 162.91 673579
20080825 167.65 171.21 167.16 168.39 643729
20080826 166.75 170.31 163.61 169.98 492400
20080827 168.51 169.04 165.94 167.12 294339
20080828 165.94 168.39 157.76 160.22 712360
20080829 162.34 165.94 162.34 165.12 442365
20080901 161.44 165.12 159.89 163.53 915314
20080902 170.66 189.21 169.71 185.06 2543775
20080904 180.08 189.63 180.08 187.92 1056673
20080905 184.23 198.84 183.40 197.80 2398451
20080908 199.25 200.79 191.45 192.53 553099
20080909 194.36 205.39 194.19 204.15 1884514
20080910 202.65 207.47 198.26 200.83 2077677
20080911 199.33 202.49 194.40 199.00 1911386
20080912 199.17 202.45 191.33 192.41 747226
20080915 186.93 201.58 186.93 198.30 1482644
20080916 202.45 210.21 199.17 206.35 2907688
20080917 204.98 206.64 194.44 195.06 1904999
20080918 186.72 202.32 183.48 198.55 1508190
20080919 203.15 203.32 190.54 193.40 1133191
20080922 193.24 194.89 188.21 191.70 1420827
20080923 189.21 194.94 184.73 192.94 935931
20080924 194.06 198.34 192.53 195.02 705171
20080925 195.97 199.50 188.92 191.70 1022571
20080926 192.57 194.19 187.22 189.04 362105
20080929 190.83 195.35 180.50 188.38 771568
20080930 189.21 203.73 186.72 201.16 1584467
20081001 200.41 200.87 195.23 199.96 638414
20081003 200.41 208.71 199.38 200.29 957862
20081006 199.17 205.39 196.72 199.21 1138011
20081007 202.49 204.15 187.76 190.62 985818
20081008 186.72 188.46 167.26 178.34 1163316
20081010 174.27 176.76 156.22 162.78 1339127
20081013 165.14 180.91 165.14 180.91 1371301
20081014 180.91 185.72 174.77 181.74 635883
20081015 182.49 187.55 180.91 182.70 551653
20081016 181.74 193.11 175.97 188.42 1784257
20081017 191.08 208.13 189.42 195.43 2489308
20081020 198.67 202.90 194.40 199.29 1124274
20081021 197.59 198.34 182.61 184.65 2802972
20081022 189.96 192.45 171.82 172.70 1501562
20081023 173.44 183.77 156.18 165.10 2044901
20081024 163.48 165.14 153.69 158.17 2351696
20081027 157.68 161.82 135.48 151.87 1020161
20081028 157.68 165.97 152.74 154.36 131828
20081029 155.27 164.07 148.67 161.74 2261803
20081031 158.96 167.80 154.44 157.68 1558921
20081103 160.16 173.28 157.84 172.65 532855
20081104 166.80 179.25 166.10 173.07 669624
20081105 175.93 178.26 163.53 167.97 464170
20081106 167.63 175.52 164.44 167.88 420066
20081107 170.37 184.23 170.37 184.11 919422
20081110 182.57 186.60 172.90 179.25 452602
20081111 180.08 185.77 165.23 166.39 728910
20081112 168.96 179.67 167.01 178.84 931111
20081114 180.91 184.23 176.06 180.91 1049684
20081117 183.82 187.01 180.21 186.72 907975
20081118 185.81 194.11 181.99 190.87 1305748
20081119 190.87 190.87 187.22 189.58 627569
20081120 185.89 188.21 178.84 185.48 708184
20081121 185.06 190.45 183.86 190.04 1183199
20081124 190.83 203.23 187.72 201.95 1002327
20081125 200.66 204.15 194.19 194.27 1359010
20081126 195.85 199.29 190.45 197.43 935810
20081128 195.02 198.34 193.40 197.92 624315
20081201 198.34 201.66 191.04 191.37 1148253
20081202 190.95 198.34 190.95 197.09 1418055
20081203 197.51 199.33 192.61 197.59 857605
20081204 199.13 202.45 197.92 199.17 1840652
20081205 203.32 203.32 183.69 186.18 2772124
20081208 190.87 192.36 179.33 184.85 2330850
20081210 184.23 192.53 182.57 192.53 800126
20081211 190.87 190.95 182.57 185.89 952680
20081212 184.23 198.34 181.12 197.92 2046708
20081215 196.68 208.96 195.85 198.09 1448542
20081216 199.17 203.32 195.06 197.92 1027150
20081217 198.34 208.30 196.31 203.32 1884153
20081218 208.80 235.27 206.76 222.99 6093973
20081219 226.97 236.01 221.66 228.46 3029394
20081222 227.38 230.87 217.51 225.81 773375
20081223 227.38 233.03 216.60 225.72 1482644
20081224 225.72 237.92 224.06 233.19 2801647
20081225 233.19 233.19 233.19 233.19 0
20081226 236.51 242.99 224.11 224.89 1678819
20081229 224.06 232.36 218.26 231.91 861461
20081230 230.70 232.36 223.32 230.70 807718
20081231 230.70 239.83 225.77 226.26 640824
20090101 217.51 226.43 217.51 219.92 1037393
20090102 230.87 230.87 218.71 221.20 1481318
20090105 217.05 222.82 214.52 222.74 1528554
20090106 217.43 228.88 215.85 222.24 2378689
20090107 222.49 227.22 213.48 219.87 885561
20090108 219.87 219.87 219.87 219.87 0
20090109 220.75 226.97 219.09 221.16 1993085
20090112 223.23 223.65 213.65 213.82 2948417
20090113 213.28 227.80 213.28 224.89 1932835
20090114 224.11 228.21 221.49 223.90 1815106
20090115 227.34 228.21 221.82 227.38 1510841
20090116 229.09 234.69 226.80 233.03 1801128
20090119 233.94 239.83 231.66 239.58 2561609
20090120 240.66 245.89 234.02 243.98 2140338
20090121 240.66 245.56 237.01 237.51 1590853
20090122 238.17 240.54 233.77 234.44 939666
20090123 234.85 238.92 224.52 227.88 2675121
20090127 228.21 234.85 222.11 230.70 1182958
20090128 231.53 234.02 223.28 224.69 1968985
20090129 221.04 233.61 219.83 227.51 3184117
20090130 227.38 238.96 225.89 236.51 1436733
20090202 236.51 239.83 232.49 237.76 677456
20090203 240.66 240.66 235.02 240.62 950391
20090204 240.66 244.15 235.89 241.57 1565066
20090205 242.32 244.40 239.96 241.33 1179463
20090206 240.66 243.82 238.26 240.79 635040
20090209 241.49 245.64 239.83 244.40 1021968
20090210 244.81 250.41 243.36 247.84 953885
20090211 248.05 252.11 245.72 248.75 672757
20090212 250.33 253.94 248.96 249.04 1081857
20090213 251.37 253.86 245.06 246.97 954367
20090216 248.96 251.62 239.46 239.92 501284
20090217 240.66 242.74 238.30 241.45 288118
20090218 241.49 252.11 238.30 250.62 1392750
20090219 248.96 251.16 245.89 247.76 383675
20090220 244.69 247.18 243.98 246.31 294022
20090224 246.47 247.63 240.70 243.65 869896
20090225 244.02 246.47 236.18 239.00 919784
20090226 236.93 236.93 226.64 230.45 1759675
20090227 228.21 236.47 222.57 235.06 604915
20090302 235.27 235.64 230.70 232.57 309205
20090303 232.28 240.04 232.28 234.11 583586
20090304 234.02 236.43 232.45 234.23 156169
20090305 235.68 235.68 226.72 227.84 403317
20090306 225.72 230.16 225.18 228.05 398738
20090309 226.55 226.55 210.21 210.41 836277
20090312 213.28 219.42 208.71 208.71 1185368
20090313 209.29 212.45 198.59 203.32 1391545
20090316 203.40 218.92 203.40 217.84 1864270
20090317 216.51 218.84 205.97 215.19 2072496
20090318 215.72 215.72 204.19 206.84 1689303
20090319 206.68 208.55 200.95 206.64 535024
20090320 203.32 203.40 196.02 198.75 1845351
20090323 197.76 200.50 196.31 198.21 1124274
20090324 199.17 212.86 198.42 208.21 1625558
20090325 208.30 213.23 206.80 207.76 585514
20090326 208.30 215.64 207.76 215.60 1039803
20090327 212.11 220.91 212.11 213.69 1189585
20090330 215.77 223.90 215.77 219.62 475135
20090331 222.40 224.89 216.01 219.50 1873308
20090401 222.78 226.47 217.84 219.00 355598
20090402 223.90 226.35 219.17 223.19 436575
20090406 223.28 226.43 210.33 215.77 1890780
20090407 215.77 215.77 215.77 215.77 0
20090408 213.28 223.40 213.28 218.67 1965370
20090409 218.13 224.89 214.52 217.84 1374916
20090410 217.84 217.84 217.84 217.84 0
20090413 215.02 219.09 208.50 210.87 1730393
20090414 210.87 210.87 210.87 210.87 0
20090415 211.62 216.43 208.30 209.79 1588564
20090416 209.96 224.73 208.71 219.92 2288072
20090417 221.58 226.26 219.17 221.66 745539
20090420 221.70 228.13 219.25 220.75 1299241
20090421 224.02 228.21 221.70 223.23 522372
20090422 222.45 225.72 217.47 220.33 582381
20090423 221.66 222.32 216.31 220.95 1215252
20090424 221.49 223.07 219.21 220.58 845435
20090427 220.66 222.40 217.84 220.75 1137649
20090428 222.40 225.64 220.66 222.90 583345
20090429 223.03 233.03 222.28 228.21 1617725
20090430 228.21 228.21 228.21 228.21 0
20090501 228.21 228.21 228.21 228.21 0
20090504 228.21 232.28 222.61 224.06 601420
20090505 223.23 227.30 214.98 215.81 1094510
20090506 204.36 218.55 204.36 214.27 1562536
20090507 215.77 215.77 208.71 211.62 1218385
20090508 207.47 211.08 201.70 204.69 1292011
20090511 204.02 208.13 201.37 207.14 420428
20090512 207.47 214.52 207.05 212.03 863389
20090513 212.45 221.16 210.79 220.79 759397
20090514 220.37 224.06 216.60 218.26 530566
20090515 219.17 219.17 210.99 215.14 1045225
20090518 232.36 258.09 232.36 253.94 31933
20090519 268.05 294.44 227.38 232.40 2259995
20090520 232.36 240.66 229.13 235.77 1171631
20090521 235.60 273.77 235.60 265.56 6151693
20090522 269.46 269.62 250.33 265.48 3573937
20090525 268.55 282.49 267.22 280.25 4453233
20090526 288.05 293.73 271.57 276.35 2093704
20090527 283.82 283.82 277.22 279.62 1435769
20090528 279.91 281.70 272.36 277.18 1026788
20090529 277.18 330.29 275.56 301.24 8310950
20090601 302.90 318.21 296.68 298.75 2312052
20090602 306.97 315.14 278.21 288.59 5061521
20090603 294.60 297.92 283.11 286.30 2600049
20090604 290.04 293.77 278.05 281.33 3046143
20090605 289.50 302.65 278.92 293.15 5653543
20090608 296.84 299.21 264.40 266.43 4017260
20090609 266.43 271.37 250.54 267.26 2511963
20090610 272.20 276.35 262.74 264.69 3405236
20090611 266.80 268.88 250.62 254.11 2501238
20090612 255.60 263.19 250.62 251.57 1976336
20090615 249.79 263.07 249.79 261.49 2267707
20090616 260.08 268.05 257.26 265.10 2126239
20090617 267.22 268.05 249.92 250.95 1445891
20090618 250.58 255.60 241.20 247.30 1548558
20090619 247.30 253.03 243.90 251.37 2018752
20090622 252.40 257.01 246.55 251.45 1564946
20090623 252.20 257.26 250.62 253.98 1973203
20090624 257.26 257.26 251.08 253.19 858810
20090625 253.82 254.65 243.19 247.47 2182634
20090626 248.96 252.11 246.47 251.49 566475
20090629 257.26 258.01 249.38 250.66 3469342
20090630 252.28 254.65 246.51 248.63 2285421
20090701 249.38 262.24 245.89 257.34 1804984
20090702 262.16 271.37 258.38 264.11 4389849
20090703 265.56 276.18 265.56 273.73 2143109
20090706 275.68 278.84 259.83 262.24 1999593
20090707 265.89 269.62 260.83 262.65 935328
20090708 261.41 277.59 261.41 269.71 1942234
20090709 271.37 281.08 271.37 277.63 1814744
20090710 280.16 282.11 264.31 265.56 1246582
20090713 265.56 270.41 258.09 263.90 999435
20090714 264.31 270.87 262.99 268.34 567800
20090715 267.67 274.73 264.73 270.54 743852
20090716 272.20 274.52 265.64 268.13 458747
20090717 267.22 273.86 263.90 271.78 881585
20090720 270.66 270.66 264.52 267.30 740960
20090721 268.63 270.08 264.94 267.88 276911
20090722 268.71 270.08 263.52 266.39 411631
20090723 266.39 270.12 264.60 268.92 634437
20090724 269.71 273.98 267.67 272.99 466941
20090727 274.60 274.60 264.27 267.63 644198
20090728 271.04 274.65 268.92 272.20 508875
20090729 273.77 280.25 264.77 274.73 990759
20090730 280.70 302.90 277.59 297.51 4136436
20090731 297.92 297.92 287.38 288.01 923519
20090803 287.13 292.07 279.04 289.21 555991
20090804 282.24 311.03 280.50 297.01 2619811
20090805 297.09 306.55 297.09 301.86 2081774
20090806 302.28 317.84 296.26 303.57 2962395
20090807 296.43 313.69 290.45 305.60 1202358
20090810 305.35 317.34 285.64 287.05 1042454
20090811 288.34 295.85 288.26 291.24 582622
20090812 290.87 303.15 287.76 292.94 1056432
20090813 296.02 300.23 290.00 299.05 930558
20090814 301.49 311.69 296.52 307.05 1588324
20090817 307.64 315.73 297.07 303.43 982671
20090818 303.43 303.43 303.43 303.43 0
20090819 303.43 303.43 303.43 303.43 0
20090820 303.43 303.43 303.43 303.43 0
20090821 303.43 303.43 303.43 303.43 0
20090824 307.48 309.12 296.78 298.55 1092358
20090825 298.97 301.03 289.15 294.00 2046183
20090826 295.68 300.95 290.84 293.15 1317074
20090827 293.15 296.44 286.42 289.78 1365151
20090828 286.46 294.38 285.83 287.68 941242
20090831 286.33 300.65 283.09 299.09 1347463
20090901 300.69 311.31 299.35 303.35 1859573
20090902 305.79 331.32 303.26 324.11 5041681
20090903 325.33 338.22 323.69 325.17 3777907
20090904 327.69 331.90 323.61 326.98 1564582
20090907 332.75 353.39 332.75 348.75 3555209
20090908 353.72 358.78 340.33 347.66 2343311
20090909 345.38 348.75 336.96 342.86 1530512
20090910 329.38 351.70 329.38 344.54 1879160
20090911 344.54 348.08 321.42 328.28 2562448
20090914 332.66 340.46 330.35 332.41 1493356
20090915 332.75 342.73 332.75 340.46 1258669
20090916 345.38 348.67 334.94 337.89 856840
20090917 340.71 356.33 316.99 318.51 2433055
20090918 319.27 324.24 313.79 320.95 1681154
20090921 320.95 320.95 320.95 320.95 0
20090922 336.79 336.79 322.81 331.06 1223175
20090923 331.06 336.87 324.62 329.88 1050810
20090924 331.48 342.86 330.05 336.87 1929255
20090925 339.49 346.23 337.97 340.67 778492
20090928 340.67 340.67 340.67 340.67 0
20090929 339.49 344.54 331.40 336.12 625120
20090930 336.12 342.18 330.26 339.99 1066242
20091001 335.32 335.32 323.78 326.05 1466884
20091002 326.05 326.05 326.05 326.05 0
20091005 326.01 330.18 321.67 328.54 666312
20091006 329.29 329.29 320.41 325.17 719731
20091007 324.32 331.90 321.08 327.19 733145
20091008 328.54 346.23 328.54 331.06 1427711
20091009 330.22 335.82 328.11 330.94 467950
20091012 328.54 331.06 324.49 328.75 281933
20091013 328.75 328.75 328.75 328.75 0
20091014 326.43 326.43 314.47 319.73 1694212
20091015 315.06 320.11 309.16 312.19 2013776
20091016 308.53 309.79 301.66 304.11 1462373
20091019 304.11 304.11 304.11 304.11 0
20091020 303.31 315.81 298.21 314.72 1302235
20091021 319.94 319.94 303.31 303.31 1170350
20091022 303.98 307.48 297.83 301.16 1238133
20091023 300.74 308.70 295.89 298.21 682457
20091026 299.05 307.31 286.46 288.77 1043450
20091027 288.94 296.06 287.30 294.08 953232
20091028 294.42 297.37 284.98 285.57 596274
20091029 283.89 298.12 282.20 292.73 2315771
20091030 297.37 297.37 285.70 297.20 721156
20091102 297.20 297.20 297.20 297.20 0
20091103 294.84 299.73 282.33 287.17 430201
20091104 287.30 291.47 285.78 289.20 262346
20091105 288.35 294.75 286.42 294.75 361468
20091106 294.00 299.05 293.07 298.21 536445
20091109 297.79 302.17 292.48 296.78 521013
20091110 299.01 304.53 295.30 303.26 792500
20091111 303.05 303.89 296.23 298.21 843663
20091112 299.51 300.48 290.21 294.00 646607
20091113 294.92 300.74 294.00 295.30 762110
20091116 296.52 299.05 291.68 292.90 597461
20091117 293.79 296.52 289.24 290.42 817547
20091118 290.63 293.87 282.62 285.70 809475
20091119 293.15 293.15 280.56 282.50 599835
20091120 284.73 291.13 281.11 290.88 671654
20091123 288.10 294.75 286.37 293.58 609807
20091124 294.71 297.70 290.63 293.83 547010
20091125 295.89 306.63 295.81 302.17 1099125
20091126 300.57 305.33 293.83 295.26 1281936
20091127 296.31 305.54 291.09 298.71 1755465
20091130 303.26 303.26 294.97 297.37 709760
20091201 299.89 306.55 293.66 304.86 1479111
20091202 305.50 310.51 302.42 305.79 1128683
20091203 305.96 310.17 301.83 306.42 1121442
20091204 307.43 323.31 306.84 320.53 2633554
20091207 320.32 328.03 320.11 324.41 1288821
20091208 325.21 343.19 325.21 340.29 3120973
20091209 338.73 348.58 336.37 338.39 2677120
20091210 342.86 347.91 340.67 344.54 1123223
20091211 347.91 347.91 331.19 334.56 1900528
20091214 339.57 342.86 332.20 332.75 1459881
20091215 332.12 337.46 324.41 325.92 849480
20091216 326.77 329.04 317.96 320.57 1116100
20091217 319.86 319.86 314.05 317.92 600666
20091218 316.74 321.71 315.90 319.02 628326
20091221 324.32 325.12 313.03 322.01 402304
20091222 323.48 331.99 317.63 328.54 787633
20091223 326.60 333.42 325.21 330.47 840221
20091224 332.75 336.75 328.20 329.42 704537
20091225 329.42 329.42 329.42 329.42 0
20091228 329.42 329.42 329.42 329.42 0
20091229 331.06 332.66 324.58 325.38 581317
20091230 326.85 329.29 322.30 325.17 713677
20091231 326.56 331.40 324.03 329.71 1025644
20100101 329.71 329.71 329.71 329.71 0
20100104 331.48 342.86 328.96 336.03 1028849
20100105 336.12 339.78 333.17 337.04 822296
20100106 334.43 339.23 323.48 327.69 1465816
20100107 329.04 330.22 324.79 327.69 1026831
20100108 330.22 340.33 327.90 328.54 990269
20100111 332.66 338.64 326.26 328.54 821346
20100112 331.06 332.49 321.25 321.80 1135450
20100113 323.73 330.22 321.80 326.01 917144
20100114 328.45 333.76 327.10 330.22 880819
20100115 330.05 333.59 324.49 324.49 498696
20100118 328.45 331.48 324.41 324.41 352803
20100119 326.01 333.17 315.23 316.53 1223769
20100120 316.53 316.53 316.53 316.53 0
20100121 316.53 316.53 316.53 316.53 0
20100122 316.53 316.53 316.53 316.53 0
20100125 316.53 316.53 316.53 316.53 0
20100126 316.53 316.53 316.53 316.53 0
20100127 316.53 316.53 316.53 316.53 0
20100128 316.53 316.53 316.53 316.53 0
20100129 316.53 316.53 316.53 316.53 0
20100201 316.53 316.53 316.53 316.53 0
20100202 316.53 316.53 316.53 316.53 0
20100203 316.53 316.53 316.53 316.53 0
20100204 316.53 316.53 316.53 316.53 0
20100205 294.88 298.55 282.37 286.20 1360640
20100208 298.21 299.81 285.57 289.15 905629
20100209 289.78 294.21 287.43 289.20 635092
20100210 290.84 298.63 289.03 293.87 1561258
20100211 295.13 297.37 290.75 293.62 583691
20100215 290.63 290.63 283.89 285.19 472105
20100216 285.99 291.13 284.31 289.83 242878
20100217 291.47 294.84 287.93 291.51 432337
20100218 294.80 303.01 287.38 294.08 3020070
20100219 292.10 302.29 290.71 299.30 2134621
20100222 301.58 308.49 295.93 306.00 1524102
20100223 305.79 312.91 300.31 301.96 1572891
20100224 301.96 307.26 300.99 305.75 554133
20100225 303.26 307.43 296.57 298.38 1632008
20100226 299.01 308.91 288.94 292.19 3028498
20100302 294.59 294.59 283.21 285.19 1153018
20100303 286.84 292.02 286.54 287.97 1019115
20100304 287.97 288.52 283.93 286.20 1184595
20100305 288.44 290.37 284.81 286.92 671892
20100308 290.63 290.96 286.63 290.04 488605
20100309 290.63 291.47 286.63 288.27 853397
20100310 288.52 289.95 284.44 285.66 419398
20100311 287.34 287.34 273.91 279.04 1765437
20100312 279.04 280.52 276.52 279.63 732789
20100315 279.68 281.61 275.30 276.39 261397
20100316 279.42 282.37 276.73 281.40 785377
20100317 282.20 282.96 277.19 279.04 597699
20100318 276.85 278.67 270.16 272.39 1002496
20100319 273.78 274.79 269.06 270.70 912277
20100322 265.36 272.60 265.36 267.55 1180796
20100323 267.63 270.24 263.21 264.05 916669
20100325 264.09 266.20 257.27 259.58 2358862
20100326 262.74 263.67 259.04 261.23 2000599
20100329 266.20 271.67 259.16 269.90 1397440
20100330 269.90 272.09 266.49 266.96 375357
20100331 267.04 269.15 264.13 268.35 401829
20100401 269.15 269.99 265.48 266.20 154796
20100405 265.36 267.88 259.54 260.93 424503
20100406 260.30 264.43 258.62 259.46 1386637
20100407 260.30 262.41 257.77 260.47 410258
20100408 262.07 265.69 261.61 262.91 566360
20100409 264.51 264.51 259.50 260.09 763060
20100412 261.14 261.56 257.23 257.90 207859
20100413 259.80 261.99 258.03 260.72 412513
20100415 260.97 261.14 256.09 256.64 661445
20100416 256.89 258.62 253.60 255.33 394825
20100419 255.25 259.42 252.13 253.31 670348
20100420 255.08 258.57 251.96 252.97 376307
20100421 254.40 254.40 251.03 251.67 576569
20100422 253.69 254.83 251.03 253.44 350310
20100423 254.40 258.11 252.80 255.75 712253
20100426 256.51 256.93 252.80 253.60 145062
20100427 254.74 258.45 254.53 255.58 211183
20100428 252.76 258.36 252.76 254.45 270656
20100429 255.25 255.92 245.98 248.38 1188631
20100430 250.19 268.60 249.56 265.69 2255229
20100503 263.67 275.89 263.67 271.67 1205250
20100504 277.06 278.83 270.11 275.55 1499529
20100505 269.48 282.20 269.48 277.02 792262
20100506 279.68 284.56 275.55 280.39 1395184
20100507 279.72 288.02 273.15 282.41 1556747
20100510 284.73 286.42 274.41 277.49 917381
20100511 278.33 282.25 273.36 276.10 1458931
20100512 277.99 280.94 271.67 279.00 1250360
20100513 279.25 280.94 275.13 276.77 658715
20100514 280.52 283.89 277.36 280.01 1022795
20100517 277.40 284.73 277.40 283.05 1474957
20100518 284.52 284.52 280.73 283.05 592594
20100519 282.20 286.25 281.11 283.59 721512
20100520 284.73 299.39 282.96 292.35 2406583
20100521 279.93 299.05 279.93 292.48 1740864
20100524 294.59 296.10 287.68 288.90 670348
20100525 292.40 293.45 281.61 283.30 947059
20100526 287.85 289.74 283.59 285.61 549978
20100527 287.26 298.17 281.36 295.98 2197656
20100528 297.03 305.16 291.60 301.92 1335474
20100531 302.42 311.94 302.42 306.34 1213441
20100601 306.72 312.95 303.39 305.37 1301523
20100602 308.74 310.00 305.79 307.73 1168451
20100603 310.00 310.84 305.79 306.30 1292026
20100604 307.48 313.37 302.63 309.37 3377384
20100607 307.48 312.74 294.33 300.40 2402784
20100608 298.12 309.16 289.36 293.79 1240151
20100609 300.02 308.91 296.65 298.59 1165720
20100610 300.65 303.68 294.00 298.42 549740
20100611 298.21 302.88 290.63 292.19 1365507
20100614 294.75 306.13 293.28 304.65 1312919
20100615 299.26 307.48 283.72 285.03 1716292
20100616 283.89 290.04 279.93 287.81 1372986
20100617 290.63 292.44 287.43 289.74 467475
20100618 289.78 292.23 283.51 286.58 495728
20100621 288.44 289.28 283.89 288.65 353159
20100622 288.10 308.06 288.10 298.63 2290842
20100623 303.26 305.71 300.74 302.46 1723414
20100624 304.99 306.04 294.00 296.14 2019118
20100625 299.89 346.23 291.98 338.81 19627072
20100628 345.55 369.60 333.84 364.76 19661260
20100629 360.63 372.30 357.68 367.29 9504537
20100630 365.60 403.51 363.28 395.51 21144052
20100701 394.24 408.31 390.37 395.84 17125404
20100702 399.30 405.19 397.11 400.31 7986727
20100705 402.67 402.67 388.81 392.94 2523867
20100706 395.08 397.15 386.41 389.10 3635694
20100707 388.68 391.42 384.85 387.97 2413587
20100708 389.23 405.02 388.94 402.03 6177486
20100709 404.35 417.41 404.35 411.68 5667870
20100712 412.77 415.60 399.34 401.49 3443623
20100713 400.98 411.51 399.42 406.25 2914894
20100714 408.52 410.08 397.78 399.42 4518056
20100715 396.10 400.98 372.04 375.37 8228655
20100716 374.87 383.21 368.25 377.60 5577532
20100719 377.31 383.96 373.48 377.73 1686377
20100720 379.08 382.36 365.35 367.96 3164776
20100721 368.97 375.54 363.87 371.24 3733154
20100722 370.65 375.16 369.10 371.20 2324318
20100723 372.51 375.12 363.20 367.71 3253926
20100726 366.61 370.53 358.44 362.90 3031229
20100727 363.92 370.65 362.23 364.88 1750717
20100728 368.97 374.87 365.94 370.40 2966651
20100729 371.50 372.76 363.07 364.59 4286930
20100730 361.39 370.23 360.63 365.14 2766508
20100802 366.02 369.10 364.51 366.82 784546
20100803 368.97 374.70 366.86 372.34 1654444
20100804 374.78 387.50 366.57 368.84 915601
20100805 368.84 378.15 365.77 372.68 1630821
20100806 376.55 380.05 371.75 374.07 2585952
20100809 375.71 378.15 372.51 375.75 1092714
20100810 374.61 382.03 373.39 380.64 1631296
20100811 381.77 396.60 380.81 392.26 4341180
20100812 393.65 416.48 390.87 411.51 7833118
20100813 413.74 426.93 407.00 408.82 3026718
20100816 411.51 417.62 400.35 405.87 1345445
20100817 407.43 423.26 407.43 418.38 3396377
20100818 426.25 430.25 421.58 426.93 3236358
20100819 427.94 427.94 418.25 422.55 1038939
20100820 422.55 433.12 420.44 429.92 3162402
20100823 433.37 459.36 430.93 453.04 8509995
20100824 455.74 462.86 435.94 438.00 5388904
20100825 437.20 445.21 431.31 435.60 3234933
20100826 439.73 444.53 435.35 442.60 2912639
20100827 443.94 460.16 440.91 447.99 4682705
20100830 454.05 457.63 445.71 449.38 2750839
20100831 448.58 452.70 436.61 442.97 2726978
20100901 443.35 454.73 443.35 450.18 2136639
20100902 453.25 454.81 443.99 446.22 1553186
20100903 449.06 450.96 439.58 440.44 2907449
20100906 455.79 456.82 438.37 447.47 2627958
20100907 447.34 451.65 442.47 444.15 1038723
20100908 443.89 458.97 440.27 454.84 3960210
20100909 458.54 461.04 452.38 454.71 1705835
20100913 455.10 458.54 450.66 456.09 1358589
20100914 453.37 476.43 453.03 470.52 5012043
20100915 476.04 478.37 466.13 468.67 2928217
20100916 469.75 478.97 454.41 460.05 2579694
20100917 463.72 466.21 455.10 458.80 2162140
20100920 459.84 472.12 457.34 469.10 2319462
20100921 478.37 478.37 463.15 465.53 2248226
20100922 466.30 471.08 459.15 465.61 1603622
20100923 463.72 470.78 462.03 465.78 1802131
20100924 466.30 471.47 463.33 467.51 1209271
20100927 469.66 471.99 465.22 466.65 1044640
20100928 467.16 469.32 461.30 463.11 623953
20100929 463.46 463.63 444.80 448.16 1712448
20100930 449.06 449.06 435.53 437.12 4095489
20101001 352.44 446.86 352.44 443.24 872351
20101004 445.44 448.55 433.68 446.26 1478785
20101005 448.20 455.10 447.34 450.48 1308352
20101006 452.73 454.15 443.89 445.18 1698410
20101007 445.18 453.67 440.06 443.37 2039739
20101008 446.48 449.06 438.37 441.26 781507
20101011 443.89 445.31 439.06 440.57 1323667
20101012 442.51 445.44 439.11 442.68 726862
20101013 445.96 449.84 441.31 446.35 1547004
20101014 449.06 449.06 426.70 429.24 2062015
20101015 430.96 436.56 418.51 420.92 2803960
20101018 429.24 430.79 420.71 424.84 1919775
20101019 426.57 433.12 421.95 425.66 809468
20101020 424.93 431.65 420.92 423.20 2230939
20101021 426.09 430.75 423.94 428.07 1422051
20101022 429.07 434.75 426.31 431.01 718509
20101025 432.25 434.84 428.42 431.95 658179
20101026 431.78 433.12 423.20 423.98 828843
20101027 422.43 427.08 417.60 419.33 661659
20101028 418.90 432.25 418.03 419.80 3398908
20101029 422.34 428.46 414.59 420.02 879428
20101101 426.65 430.44 421.95 427.13 1102649
20101102 429.63 435.10 425.79 429.41 1142676
20101103 431.82 433.29 421.57 422.86 862837
20101104 431.82 431.82 416.48 417.47 1096036
20101105 420.62 420.62 417.34 419.50 69728
20101108 418.42 419.33 400.88 403.47 1710128
20101109 406.48 407.26 401.27 404.07 766077
20101110 403.04 413.55 403.04 408.08 866898
20101111 410.28 414.41 389.68 391.74 1996580
20101112 400.71 400.71 384.85 390.02 1379588
20101115 400.54 401.31 392.35 399.98 1435742
20101116 405.02 405.02 384.25 397.26 943007
20101118 398.64 406.31 389.24 401.66 1592832
20101119 404.24 404.41 379.68 382.74 625577
20101122 384.42 388.34 373.21 386.10 1046728
20101123 383.13 390.88 369.77 382.22 1322274
20101124 393.90 393.90 370.63 373.82 342490
20101125 375.84 376.49 349.29 354.12 2755347
20101126 354.68 367.87 336.24 355.63 1257304
20101129 357.70 358.52 346.15 352.70 561999
20101130 349.94 361.15 345.63 355.63 965398
20101201 357.01 375.54 356.10 371.92 1726486
20101202 374.94 376.79 365.07 365.89 513038
20101203 366.75 369.72 355.20 357.44 516983
20101206 359.29 366.62 349.73 351.32 1131422
20101207 352.53 353.39 340.29 341.93 1159847
20101208 343.91 358.56 343.05 353.56 2143925
20101209 357.70 362.87 323.74 340.37 2275955
20101210 341.84 349.42 331.41 346.58 1388986
20101213 349.08 349.94 336.19 341.49 1218553
20101214 346.49 350.89 343.13 345.50 1900632
20101215 355.11 366.79 351.02 359.81 3364914
20101216 363.73 363.73 354.64 362.53 928040
20101220 359.42 362.01 355.20 359.64 871771
20101221 359.98 360.28 354.29 356.41 313833
20101222 356.84 364.51 354.25 359.64 677786
20101223 360.50 362.31 350.20 351.66 726746
20101224 350.33 350.37 343.30 344.64 808076
20101227 344.99 348.61 338.87 343.91 1263917
20101228 346.71 346.71 337.92 338.74 638803
20101229 340.46 345.46 340.46 342.31 550861
20101230 340.46 341.75 332.75 334.51 2817302
20101231 336.15 339.43 334.69 337.57 528933
20110103 338.31 345.11 337.18 341.45 1108683
20110104 341.49 342.61 337.44 338.00 1224934
20110105 340.12 343.65 335.85 337.44 1344782
20110106 337.44 338.65 332.83 333.91 1495724
20110107 335.29 339.60 331.84 336.19 1618820
20110110 337.01 337.01 326.24 327.57 556662
20110111 324.95 332.53 321.67 328.31 711432
20110112 327.53 331.02 322.45 329.30 626041
20110113 329.47 329.47 309.86 312.49 956465
20110114 312.88 318.48 306.07 310.25 631958
20110117 319.86 347.36 307.41 308.96 784524
20110118 309.43 313.74 304.47 308.87 272298
20110119 310.29 314.86 306.93 309.90 320098
20110120 306.20 308.91 299.78 303.48 562463
20110121 301.72 317.23 300.73 316.28 1632511
20110124 317.19 320.98 314.21 318.70 939410
20110125 320.72 332.27 320.20 326.37 2092296
20110127 329.25 330.42 309.52 311.80 3606583
20110128 312.32 317.02 303.27 314.77 996492
20110131 311.24 313.74 301.76 309.52 1386085
20110201 308.57 308.57 294.86 297.84 650869
20110202 298.83 304.17 289.87 294.17 1492591
20110203 293.49 296.59 287.84 293.79 710387
20110204 293.92 301.11 290.68 293.70 576965
20110207 295.64 300.77 290.47 299.56 727210
20110208 303.40 305.81 296.59 299.26 726398
20110209 296.80 302.84 287.11 291.16 1053109
20110210 292.28 296.50 289.74 293.44 780927
20110211 294.05 296.42 280.64 294.26 799490
20110214 293.14 306.76 293.14 303.48 907737
20110215 306.28 313.57 300.94 304.13 1167620
20110216 306.89 311.15 305.21 306.97 548656
20110217 306.93 310.21 301.67 306.46 673725
20110218 306.84 308.91 293.61 294.48 402820
20110221 293.92 293.92 286.42 290.43 524060
20110222 284.43 286.16 275.86 277.45 1005773
20110223 274.09 279.26 271.42 275.47 677322
20110224 273.66 273.75 261.90 266.21 3768778
20110225 271.33 277.07 265.13 269.22 700526
20110228 270.47 282.54 270.47 276.07 1622881
20110301 282.67 284.87 277.80 282.88 1993679
20110303 280.13 289.43 273.36 278.79 2189288
20110304 283.31 288.74 278.40 283.96 1605362
20110307 269.91 278.27 269.91 274.65 742641
20110308 276.63 280.90 274.35 279.05 827683
20110309 280.94 283.06 265.69 275.51 1776607
20110310 271.51 274.09 270.64 271.85 833832
20110311 272.37 278.40 269.44 276.76 625693
20110314 279.95 290.86 279.69 289.09 808424
20110315 289.95 294.30 278.83 288.01 1590628
20110316 292.19 299.48 289.09 291.16 1458829
20110317 287.02 294.35 287.02 291.07 526613
20110318 288.70 289.13 281.59 286.37 909825
20110321 283.66 295.21 282.80 293.53 1003105
20110322 293.61 293.61 287.54 291.89 234591
20110323 289.22 291.11 286.42 288.23 602257
20110324 288.79 290.38 285.21 288.31 472896
20110325 288.87 295.73 287.97 293.36 576617
20110328 293.31 293.92 289.82 291.63 577429
20110329 292.97 298.92 291.80 297.97 618268
20110330 300.85 310.29 298.83 308.96 998812
20110331 309.52 314.60 300.60 307.32 1305916
20110401 303.87 305.03 299.09 303.70 285176
20110404 301.29 305.64 300.29 302.49 361865
20110405 302.58 303.66 296.93 301.24 730575
20110406 302.54 312.02 301.67 304.52 849263
20110407 305.16 319.52 305.12 316.11 1544220
20110408 313.61 313.74 303.10 304.86 575225
20110411 300.77 302.54 294.95 297.67 607826
20110413 301.29 312.02 301.24 310.38 1299883
20110415 308.14 315.29 307.06 311.67 401660
20110418 310.42 315.98 310.42 311.54 652262
20110419 312.02 323.35 312.02 321.63 530441
20110420 323.22 329.60 320.25 326.71 1133047
20110421 324.08 326.67 320.94 322.75 589727
20110425 320.55 325.72 320.55 322.14 226006
20110426 323.65 331.32 318.05 319.77 1215304
20110427 321.02 326.41 319.56 323.31 1034082
20110428 326.63 328.39 319.99 323.09 1426344
20110429 327.23 327.23 318.14 321.24 491807
20110502 320.72 334.81 318.74 332.10 1382721
20110503 332.92 337.96 326.24 328.61 1508602
20110504 330.12 340.89 328.09 335.55 1825219
20110505 336.15 341.45 332.70 336.24 968647
20110506 340.46 354.42 338.31 345.20 2457641
20110509 357.70 357.70 331.63 334.38 818286
20110510 335.29 343.74 326.76 333.69 1589815
20110511 331.80 337.23 326.93 333.91 1167040
20110512 333.56 340.85 332.79 334.30 865506
20110513 336.15 340.46 328.18 331.37 979437
20110516 346.49 349.90 323.31 329.08 2174786
20110517 331.07 332.31 320.08 322.75 633931
20110518 324.00 324.86 306.89 308.57 847523
20110519 310.21 314.09 306.33 307.62 440874
20110520 310.29 312.88 306.24 311.41 465934
20110523 312.02 317.10 302.97 315.59 715144
20110524 314.13 316.93 309.56 311.24 553181
20110525 310.51 310.51 302.75 303.96 350263
20110526 303.35 309.22 298.70 306.20 1250458
20110527 308.57 323.05 306.84 321.80 1590512
20110530 323.57 327.32 320.03 323.52 469415
20110531 323.65 329.25 323.65 327.96 326827
20110601 326.80 331.37 325.07 329.94 579634
20110602 330.20 336.06 327.14 332.70 674770
20110603 329.25 334.08 324.73 325.81 205239
20110606 325.03 325.76 315.90 319.43 402472
20110607 320.64 326.84 318.91 324.86 356528
20110608 324.51 329.34 321.93 327.88 303507
20110609 326.84 326.84 318.91 320.08 525104
20110610 319.47 319.47 314.60 315.38 214984
20110613 317.88 322.10 315.68 319.95 299910
20110614 322.40 326.67 318.05 319.73 491923
20110615 318.91 325.25 318.14 322.53 1474260
20110616 324.04 325.68 319.77 321.28 504221
20110617 321.37 332.70 320.55 329.60 641820
20110620 330.98 331.88 310.55 322.36 794502
20110621 320.94 324.08 317.66 319.39 313601
20110622 319.86 322.96 314.99 318.05 233199
20110623 319.00 333.22 314.82 318.83 1386433
20110624 326.20 343.05 324.08 338.39 3904869
20110627 349.08 361.45 345.67 358.04 5417299
20110628 359.77 362.61 350.37 351.62 1207647
20110629 348.56 353.30 337.14 346.02 2248226
20110630 344.94 345.55 335.72 342.61 2284076
20110701 347.40 347.40 336.15 337.66 593208
20110704 339.60 343.30 334.77 339.38 736724
20110705 338.13 348.56 336.58 346.92 1351627
20110706 346.49 347.79 338.31 344.64 965398
20110707 341.32 347.14 341.19 345.03 928272
20110708 343.05 414.03 333.82 338.39 967255
20110711 338.26 345.03 337.10 342.31 842302
20110712 342.01 347.36 341.32 344.68 1433421
20110713 345.63 349.77 343.99 346.32 1091512
20110714 343.09 345.50 341.32 342.79 691940
20110715 344.77 350.80 344.12 348.22 564319
20110718 347.23 353.82 345.63 352.35 689620
20110719 352.70 355.85 348.56 350.07 646925
20110720 350.37 350.59 343.99 345.33 500392
20110721 343.95 346.54 341.36 342.92 229371
20110722 342.27 348.13 341.32 344.77 715376
20110725 344.77 348.17 343.91 344.73 1116224
20110726 345.59 345.85 330.33 333.18 679758
20110727 335.33 336.84 330.33 334.08 762596
20110728 337.83 337.83 324.95 326.76 1280043
20110729 326.24 332.70 325.98 330.76 692172
20110801 331.75 333.65 319.00 322.96 416626
20110802 324.08 325.76 320.64 322.23 577661
20110803 321.54 327.36 319.77 325.16 884417
20110804 330.98 340.76 327.10 338.18 1578446
20110805 339.68 353.09 335.25 348.61 3554258
20110808 349.94 356.84 344.81 346.28 2738873
20110809 348.52 355.97 338.43 341.24 1921167
20110810 343.86 343.86 335.50 340.12 820374
20110811 340.29 343.26 334.43 337.74 486470
20110812 339.25 339.25 328.13 330.94 412681
20110816 329.34 333.35 318.22 325.59 647969
20110817 325.85 328.65 322.92 326.88 770022
20110818 327.62 329.64 322.53 326.88 702034
20110819 326.67 335.03 326.67 331.84 855180
20110822 332.70 334.04 327.70 328.95 905300
20110823 329.38 334.60 324.77 332.49 879892
20110824 330.94 338.35 329.34 334.04 654930
20110825 333.74 334.99 320.64 323.09 897527
20110826 321.50 329.17 320.77 323.31 671405
20110829 323.61 330.72 322.23 324.95 498304
20110830 327.62 327.62 320.64 322.32 1249878
20110902 321.63 328.39 319.77 327.44 252342
20110905 332.66 334.60 327.57 330.38 388085
20110906 330.98 336.67 330.98 335.03 938830
20110907 335.37 338.22 331.84 337.70 910521
20110908 343.24 343.24 332.70 333.63 844200
20110909 334.84 335.74 319.65 322.46 1256120
20110912 324.03 329.08 319.11 326.71 1131380
20110913 327.15 328.72 321.39 323.89 965919
20110914 325.46 328.85 322.82 328.09 710287
20110915 328.50 338.60 328.50 337.66 611391
20110916 344.14 347.71 328.94 335.29 1697238
20110919 336.99 337.70 328.05 330.06 618215
20110920 330.42 331.18 327.29 330.19 303961
20110921 343.11 343.11 328.54 330.86 762532
20110922 330.86 336.09 330.68 333.72 651665
20110923 330.73 338.24 329.97 332.25 619334
20110926 333.86 334.31 324.52 330.82 380035
20110927 332.52 333.37 325.77 328.94 514955
20110928 329.57 330.55 320.45 321.84 554447
20110929 324.83 331.18 318.53 327.42 1095245
20110930 326.44 330.24 323.76 327.65 211889
20111003 328.99 340.56 327.38 337.84 1027785
20111004 340.47 344.58 332.61 336.67 706483
20111005 337.21 339.40 328.81 331.62 457564
20111007 326.26 330.28 326.26 328.81 474233
20111010 327.56 329.57 324.12 328.54 1209804
20111011 328.00 329.84 320.36 321.88 1167404
20111012 322.68 323.49 318.62 321.52 805156
20111013 281.97 323.98 281.97 312.63 790053
20111014 311.15 315.36 309.72 311.82 1445298
20111017 312.41 320.90 300.83 301.59 1442054
20111018 302.13 307.18 302.13 306.64 884363
20111019 309.05 309.28 303.96 308.38 697422
20111020 306.10 308.38 301.41 304.58 802024
20111021 303.87 308.65 303.87 306.55 648085
20111024 308.25 308.38 302.66 304.23 1079695
20111025 302.26 308.52 299.58 304.99 631416
20111026 305.75 310.17 305.75 307.89 66677
20111028 308.38 310.98 299.98 302.22 1700483
20111031 303.91 305.03 295.78 297.79 874965
20111101 296.76 304.49 291.89 299.98 2601403
20111102 300.34 305.66 299.98 303.60 951263
20111103 305.25 306.37 299.09 304.32 943208
20111104 308.29 311.78 302.13 303.60 804932
20111108 302.04 302.17 294.39 297.08 1031141
20111109 294.13 297.75 280.85 282.24 996908
20111111 281.43 284.25 273.52 278.62 1106768
20111114 278.89 282.42 271.06 274.42 888166
20111115 274.42 274.42 267.27 269.68 760183
20111116 263.78 264.54 244.92 255.82 2628700
20111117 254.75 257.43 245.81 250.37 1059893
20111118 250.28 268.07 250.28 266.28 1084281
20111121 267.27 268.70 257.88 259.67 503992
20111122 252.07 266.86 252.07 265.25 442237
20111123 263.02 264.58 255.91 258.51 375225
20111124 260.03 261.54 248.14 250.42 1590511
20111125 250.28 254.75 245.32 251.27 1189555
20111128 250.77 258.82 249.34 257.92 546839
20111129 254.75 256.49 246.04 247.15 736801
20111130 245.81 249.12 243.13 247.15 915576
20111201 249.48 251.89 244.25 247.42 1146259
20111202 246.21 264.23 245.05 260.83 1354680
20111205 254.84 259.76 253.37 256.63 544266
20111206 256.63 256.63 256.63 256.63 0
20111207 257.43 265.48 254.97 261.54 912331
20111208 255.38 261.86 255.38 257.61 331035
20111209 258.91 264.58 255.65 263.38 634996
20111212 264.49 264.49 253.99 255.29 179558
20111213 251.44 260.96 250.77 259.09 384287
20111214 258.19 260.25 245.46 248.09 876084
20111215 248.49 255.65 248.23 253.19 619781
20111216 254.57 257.21 230.71 235.58 1835962
20111219 236.70 240.18 231.51 234.68 398383
20111220 234.68 238.48 223.51 225.30 535764
20111221 227.04 239.51 222.66 236.96 548517
20111222 230.57 241.30 230.57 239.78 361129
20111223 239.60 240.90 232.54 235.09 158637
20111226 235.09 237.77 231.73 232.76 254401
20111227 233.48 236.87 230.84 233.03 270623
20111228 230.84 232.45 224.63 227.13 203499
20111229 228.74 231.29 219.44 221.19 608258
20111230 223.51 229.54 219.18 226.10 627500
20120102 226.24 231.11 223.96 225.97 454879
20120103 223.47 227.40 221.23 225.88 496272
20120104 221.41 225.75 218.64 220.43 572123
20120105 219.00 220.70 213.19 214.21 798332
20120106 213.63 218.82 213.05 215.91 997355
20120109 216.32 217.70 213.68 215.73 299039
20120110 218.10 220.25 217.66 219.53 262792
20120111 219.18 228.47 219.18 226.10 650211
20120112 223.69 227.85 221.10 223.60 1385558
20120113 226.15 230.08 224.40 227.04 722705
20120116 226.15 228.38 224.40 226.46 316156
20120117 227.89 234.19 227.18 232.85 655133
20120118 233.61 239.78 227.62 230.57 792291
20120119 231.60 236.70 230.17 234.91 409906
20120120 235.98 240.94 233.75 239.96 669341
20120123 240.45 246.93 239.78 241.61 652336
20120124 241.21 246.26 237.95 243.94 367506
20120125 245.37 258.33 244.07 255.96 1483671
20120126 255.96 255.96 255.96 255.96 0
20120127 254.75 259.71 251.49 258.64 945893
20120130 257.34 259.13 251.85 253.81 911436
20120131 254.84 266.86 250.91 263.82 914569
20120201 263.60 264.23 254.75 257.48 385853
20120202 258.37 260.87 251.40 253.81 967373
20120203 255.65 260.56 253.46 256.05 949250
20120206 256.63 262.35 254.75 255.73 804932
20120207 255.73 264.23 250.82 252.43 777411
20120208 247.87 256.85 247.87 255.91 515738
20120209 223.64 294.80 223.64 257.08 781886
20120210 268.16 276.87 261.46 262.80 3744530
20120213 264.58 265.48 253.14 254.21 864897
20120214 256.00 258.82 254.39 255.42 582527
20120215 255.65 262.35 254.75 259.18 1193582
20120216 258.33 261.81 255.65 260.92 560712
20120217 255.73 264.85 252.96 259.27 821825
20120220 259.27 259.27 259.27 259.27 0
20120221 258.46 260.03 255.65 256.67 591030
20120222 257.52 271.96 254.17 257.25 2408197
20120223 258.42 273.84 257.43 266.06 2333689
20120224 267.35 271.73 252.16 257.16 1315860
20120227 256.63 267.76 249.30 266.10 2977075
20120228 268.96 270.39 262.44 268.16 968492
20120229 269.14 281.57 268.78 280.32 2024357
20120301 282.91 282.91 274.42 277.90 677284
20120302 278.84 280.41 272.63 275.67 765888
20120305 282.55 283.44 272.18 275.58 918037
20120306 277.10 283.31 275.35 278.62 1454248
20120307 278.80 279.56 263.82 266.91 906514
20120308 277.90 277.90 277.90 277.90 0
20120309 267.40 271.24 263.91 269.01 1286997
20120312 271.73 271.73 265.66 267.09 403417
20120313 267.35 273.34 267.22 270.26 896781
20120314 270.93 272.45 266.91 269.77 677284
20120315 267.35 271.38 261.46 263.78 621347
20120316 264.40 274.37 256.99 267.22 2371726
20120319 256.72 267.18 256.09 259.40 820483
20120320 259.31 265.03 258.59 261.86 919603
20120321 260.87 268.61 260.11 265.61 963458
20120322 265.57 266.91 257.48 259.49 346026
20120323 260.11 261.23 253.68 254.75 932804
20120326 255.60 256.67 253.05 254.17 537889
20120327 255.20 257.39 252.07 253.99 466290
20120328 254.71 255.65 249.83 251.00 553552
20120329 249.83 254.75 248.90 252.96 1008095
20120330 255.24 272.63 255.24 271.38 1973678
20120402 267.35 271.20 262.48 265.30 931685
20120403 266.42 269.95 263.24 269.10 625822
20120404 268.25 268.96 264.76 265.57 324770
20120405 265.57 265.57 265.57 265.57 0
20120406 265.57 265.57 265.57 265.57 0
20120409 263.60 263.60 254.75 255.47 394915
20120410 255.69 256.00 249.75 250.59 380819
20120411 250.59 256.63 248.49 251.85 526143
20120412 253.86 255.51 251.89 253.77 384734
20120413 252.16 255.42 248.76 250.37 597742
20120416 250.42 255.56 249.03 253.10 422436
20120417 254.04 260.03 252.34 259.31 1053964
20120418 261.10 265.39 259.67 262.48 882461
20120419 261.99 268.96 261.10 267.80 669006
20120420 267.40 276.11 264.36 272.41 1474497
20120423 272.72 275.31 262.04 263.15 974981
20120424 263.69 272.63 261.10 267.67 937279
20120425 268.29 274.15 268.16 272.85 1071080
20120426 274.51 274.51 260.29 262.93 1627876
20120427 263.69 268.11 261.54 264.45 384063
20120430 263.69 270.30 263.56 269.46 283824
20120501 269.95 269.95 269.95 269.95 0
20120502 270.26 271.73 265.39 266.46 379140
20120503 273.52 273.52 263.33 264.67 901927
20120504 232.63 270.53 232.63 267.85 1225242
20120507 268.16 278.89 268.16 274.46 1833724
20120508 275.35 277.95 267.13 270.08 1248512
20120509 269.14 275.22 265.48 268.87 574808
20120510 269.05 275.49 266.91 269.68 703910
20120511 270.89 273.39 265.52 267.62 460249
20120514 269.95 273.52 266.91 272.32 750785
20120515 272.58 274.33 268.56 270.53 1495641
20120516 271.42 282.19 269.50 272.58 2183666
20120517 274.51 280.85 271.73 272.90 1332306
20120518 273.52 275.94 270.66 274.15 568095
20120521 274.64 278.48 272.27 273.61 756715
20120522 274.86 278.84 271.82 274.28 1265181
20120523 277.14 281.12 272.99 276.87 720356
20120524 285.32 292.92 271.42 273.79 3557812
20120525 273.66 273.66 266.37 268.78 1117508
20120528 269.05 270.66 265.08 266.10 740381
20120529 266.33 266.33 261.81 263.87 821154
20120530 259.22 263.56 257.75 258.95 948131
20120531 257.52 263.20 254.17 259.62 1021744
20120601 259.35 268.16 258.33 265.66 564963
20120604 264.67 278.04 263.69 277.41 1702049
20120605 277.10 277.10 272.18 273.34 361800
20120606 271.82 274.46 266.82 268.65 717223
20120607 267.67 268.43 262.62 263.87 1018835
20120608 264.67 272.23 264.67 271.02 808289
20120611 271.73 274.86 268.34 271.73 790277
20120612 271.56 274.42 268.78 273.25 683214
20120613 272.72 277.05 268.20 269.50 571340
20120614 269.50 271.78 266.77 270.53 635891
20120615 270.66 273.97 266.42 267.67 451635
20120618 267.27 271.73 266.46 269.99 624480
20120619 269.50 287.82 269.19 286.08 4157120
20120620 287.82 290.10 283.04 288.27 2302476
20120621 288.72 307.58 288.72 300.43 5571653
20120622 300.34 307.58 297.25 298.42 1938998
20120625 299.40 301.95 293.63 294.17 1183178
20120626 294.98 303.91 293.50 302.26 1310043
20120627 303.47 303.87 297.84 300.38 840732
20120628 299.62 304.09 296.41 300.52 1590511
20120629 293.32 300.96 293.32 299.62 589799
20120702 298.64 299.62 293.37 297.30 541134
20120703 297.66 313.03 296.49 309.99 1916958
20120704 309.37 309.37 302.62 304.90 929672
20120705 304.00 307.00 301.41 305.39 819028
20120706 304.54 311.06 304.54 307.98 624368
20120709 308.29 311.51 306.77 310.62 556461
20120710 311.02 314.06 304.99 307.53 834803
20120711 307.89 311.02 305.79 307.00 399502
20120712 306.68 317.77 304.63 316.96 1238667
20120713 316.52 318.75 310.17 313.25 984825
20120716 306.60 312.72 305.48 306.55 398718
20120717 307.49 312.67 301.01 310.84 947907
20120718 310.17 311.87 302.80 308.25 905395
20120719 309.32 315.36 307.49 312.14 2015631
20120720 313.57 313.57 303.29 305.21 801129
20120723 304.58 307.09 300.96 302.48 598525
20120724 302.22 310.84 299.94 309.46 1160356
20120725 307.85 308.25 304.00 305.88 992880
20120726 304.90 307.98 291.71 297.43 1014920
20120727 300.43 303.87 296.76 298.95 611838
20120730 298.82 302.84 291.71 298.95 494035
20120731 300.56 311.06 299.00 307.22 876084
20120801 308.38 308.38 300.92 302.04 655916
20120802 301.19 301.32 293.68 295.51 520549
20120803 294.98 299.89 289.30 298.82 1187429
20120806 297.66 300.79 289.84 293.63 1120528
20120807 292.34 292.34 283.35 284.87 1374706
20120808 284.25 289.88 283.27 287.87 646743
20120809 287.87 288.27 279.78 280.67 466961
20120810 279.33 289.48 276.87 287.65 1032148
20120813 287.15 290.15 281.61 287.73 480051
20120814 286.98 288.99 283.22 284.38 428365
20120815 284.38 284.38 284.38 284.38 0
20120816 285.14 285.14 275.31 276.47 845543
20120817 276.43 280.45 274.60 278.22 779201
20120820 278.22 278.22 278.22 278.22 0
20120821 278.93 280.05 276.74 278.89 680641
20120822 278.08 286.71 275.85 285.63 851360
20120823 284.25 286.93 237.37 286.08 954060
20120824 286.26 289.61 283.58 285.05 431609
20120827 285.23 285.59 281.84 282.77 342110
20120828 283.85 285.14 278.89 280.45 393684
20120829 282.01 284.52 276.34 277.28 460808
20120830 280.03 287.66 271.90 282.29 2248089
20120831 287.20 291.80 271.58 273.74 467876
20120903 275.71 275.71 268.45 269.92 514990
20120904 269.42 277.28 268.04 276.22 1148037
20120905 279.30 281.60 276.63 279.16 697570
20120906 279.62 284.90 278.01 284.08 556337
20120907 287.25 288.58 274.80 278.52 1737016
20120910 280.31 281.18 276.86 278.29 246342
20120911 281.14 288.31 280.36 285.46 1861602
20120912 283.53 284.17 280.31 281.18 447637
20120913 281.92 287.48 281.23 282.97 839130
20120914 295.20 298.69 273.46 275.94 5256965
20120917 275.71 280.81 263.44 264.64 4713032
20120918 266.02 269.28 262.48 263.08 3492094
20120919 263.08 263.08 263.08 263.08 0
20120920 260.83 274.47 260.78 272.45 3075032
20120921 271.12 277.14 269.79 274.80 2007731
20120924 273.28 282.70 273.28 280.36 1653995
20120925 280.31 284.17 276.86 282.24 735762
20120926 283.07 288.86 280.40 286.42 1086560
20120927 288.40 289.04 278.10 280.54 1181876
20120928 281.69 284.77 277.09 282.97 1320498
20121001 283.94 287.66 281.64 286.70 807031
20121002 286.70 286.70 286.70 286.70 0
20121003 286.65 288.44 284.63 286.28 1153151
20121004 288.58 303.01 288.58 295.47 2837939
20121005 295.93 295.93 282.15 290.51 809534
20121008 292.26 297.91 287.48 288.99 1134653
20121009 290.37 294.05 286.10 292.39 1393835
20121010 290.88 290.88 283.34 285.04 864809
20121011 284.22 288.49 284.22 285.59 359503
20121012 285.36 289.32 281.69 283.25 598555
20121015 283.53 285.46 279.94 281.27 459606
20121016 282.65 282.97 275.25 276.22 740985
20121017 276.68 279.39 275.48 276.50 386052
20121018 277.28 278.43 274.89 276.91 595073
20121019 276.13 278.56 274.84 275.85 398674
20121022 276.63 277.92 274.38 275.48 483871
20121023 276.54 278.93 275.81 276.59 265057
20121024 276.59 276.59 276.59 276.59 0
20121025 277.55 279.90 276.22 278.01 1001581
20121026 278.01 278.01 278.01 278.01 0
20121029 278.93 278.93 274.38 275.02 122518
20121030 275.71 276.86 272.04 273.83 402047
20121031 274.52 276.45 271.67 274.52 394865
20121101 274.52 276.04 273.88 274.80 361679
20121102 276.63 279.99 275.44 276.31 1076223
20121105 277.28 279.71 277.23 278.70 288233
20121106 277.60 278.47 273.51 274.80 686036
20121107 275.85 276.31 273.46 275.21 431425
20121108 275.90 284.45 275.81 282.61 1065233
20121109 282.29 284.63 275.81 277.09 269083
20121112 277.55 280.49 275.85 276.77 333933
20121113 276.77 276.77 276.77 276.77 0
20121114 276.77 276.77 276.77 276.77 0
20121115 277.55 277.97 271.21 272.08 944565
20121116 272.91 274.15 269.56 271.12 458953
20121119 269.10 271.44 263.22 263.72 1173824
20121120 264.69 265.42 259.17 261.33 405093
20121121 261.93 263.12 260.09 261.65 240902
20121122 262.76 262.85 258.02 258.71 602363
20121123 259.13 260.37 256.64 257.01 513031
20121126 259.68 259.68 253.20 253.47 449705
20121127 253.66 258.07 253.06 254.85 874057
20121128 254.85 254.85 254.85 254.85 0
20121129 256.87 262.94 255.50 261.93 804746
20121130 262.85 265.70 260.55 263.72 407705
20121203 263.72 267.30 259.91 265.93 400197
20121204 265.51 268.87 260.41 261.24 1166643
20121205 261.93 265.05 259.54 263.58 1125513
20121206 263.58 266.34 261.38 264.69 422394
20121207 265.60 270.98 265.60 266.57 545674
20121210 267.35 268.73 263.67 264.87 240140
20121211 265.60 266.75 260.73 261.84 698767
20121212 261.88 262.62 257.38 258.30 374736
20121213 259.03 260.14 256.69 259.22 674285
20121214 258.71 260.55 257.56 258.80 472228
20121217 259.17 261.10 255.82 257.93 530658
20121218 258.85 259.91 255.95 257.33 760353
20121219 257.33 262.89 257.33 260.78 1064145
20121220 260.55 262.25 258.16 259.68 341332
20121221 259.08 259.77 254.85 256.23 259290
20121224 255.54 258.99 255.54 257.70 618031
20121225 257.70 257.70 257.70 257.70 0
20121226 257.70 259.77 256.87 257.75 504762
20121227 257.75 260.87 256.92 258.39 1056964
20121228 259.17 270.80 259.17 269.33 1690228
20121231 269.28 272.04 266.06 267.35 598337
20130101 267.30 268.64 265.10 266.34 662643
20130102 267.30 275.25 267.26 272.77 815845
20130103 273.42 275.07 269.74 273.97 504327
20130104 274.66 289.50 272.59 288.40 2218602
20130107 288.58 307.79 288.58 302.41 3583711
20130108 303.10 304.66 293.22 297.08 1882819
20130109 321.67 321.67 298.05 308.71 2465597
20130110 313.07 317.48 299.61 303.52 3105607
20130111 305.17 305.17 295.93 299.61 1433658
20130114 299.61 304.16 295.57 303.24 1533544
20130115 304.20 310.13 300.62 304.30 2300534
20130116 305.03 306.78 297.59 299.79 1436923
20130117 301.82 328.79 299.29 316.06 12466604
20130118 317.58 350.75 317.30 333.06 15867299
20130121 334.90 344.78 327.46 342.62 6013727
20130122 339.08 346.48 331.41 334.17 2449058
20130123 334.81 336.65 319.09 327.59 1784239
20130124 330.26 331.73 315.14 317.35 1792073
20130125 317.58 328.42 315.14 322.13 1661285
20130128 322.59 324.29 309.08 313.35 2001094
20130129 313.85 316.06 302.46 305.95 2025684
20130130 306.04 312.29 299.06 305.68 3304944
20130131 305.12 310.96 300.71 302.04 2811716
20130201 286.74 313.85 286.74 310.96 1424627
20130204 312.57 315.55 301.54 302.37 1032917
20130205 301.91 306.00 297.91 304.57 1411897
20130206 305.12 309.76 301.77 304.34 880368
20130207 304.16 305.95 292.26 293.82 938689
20130208 294.19 297.31 291.66 294.05 799197
20130211 295.93 298.14 288.95 293.41 720746
20130212 293.64 301.59 291.94 299.98 1026498
20130213 297.86 303.19 288.58 290.97 1781083
20130214 290.97 296.39 286.74 288.49 994508
20130215 290.33 293.18 278.61 285.23 1195368
20130218 289.55 292.85 285.41 286.70 1025845
20130219 287.02 288.81 283.07 286.05 585824
20130220 287.16 293.77 286.83 291.98 1047389
20130221 286.74 294.51 284.81 288.44 1261741
20130222 288.72 292.72 285.82 291.02 711606
20130225 290.60 292.26 285.23 287.34 345031
20130226 285.59 288.49 275.39 276.13 836192
20130227 278.70 283.99 274.38 279.67 1497747
20130228 280.31 283.85 263.77 266.29 4404234
20130301 266.66 279.85 266.66 277.92 1780322
20130304 280.31 282.65 273.05 273.97 833363
20130305 274.34 278.01 270.75 276.50 592135
20130306 276.17 279.85 275.25 276.22 541757
20130307 277.55 281.04 275.21 278.20 677005
20130308 279.85 287.43 278.47 285.50 1030850
20130311 285.82 288.49 281.55 282.79 399435
20130312 282.15 285.32 278.66 282.01 906156
20130313 280.31 282.10 275.16 275.94 418259
20130314 275.71 282.70 274.80 280.68 813125
20130315 282.88 284.72 277.83 279.80 1553892
20130318 278.47 278.47 273.88 276.91 299985
20130319 277.64 279.21 266.02 269.92 875036
20130320 269.51 271.85 266.52 268.68 1361083
20130321 268.82 271.95 259.86 261.42 561886
20130322 261.38 264.23 254.76 261.06 638378
20130325 268.36 270.11 257.20 259.31 1068715
20130326 259.17 262.48 256.41 258.25 444156
20130327 258.25 258.25 258.25 258.25 0
20130328 257.43 264.64 255.95 262.11 656767
20130329 262.11 262.11 262.11 262.11 0
20130401 260.87 262.39 258.02 260.09 287580
20130402 260.09 265.15 258.21 262.85 396715
20130403 260.09 264.69 258.30 259.95 628694
20130404 259.68 262.11 256.41 256.41 459062
20130405 256.87 261.88 256.41 261.10 656441
20130408 261.93 268.55 261.29 266.71 713239
20130409 268.36 274.15 264.41 266.66 1602855
20130410 268.36 271.53 264.96 268.78 639031
20130411 269.51 271.85 266.57 267.67 300529
20130412 268.36 274.93 267.44 273.23 662534
20130415 275.71 290.88 275.71 286.74 2187156
20130416 287.75 292.95 286.51 289.64 1135415
20130417 290.42 290.42 281.14 282.88 854798
20130418 285.96 291.61 285.78 289.96 1057182
20130419 289.96 289.96 289.96 289.96 0
20130422 293.18 296.03 286.38 291.66 772974
20130423 290.42 290.92 283.20 288.03 356021
20130424 288.03 288.03 288.03 288.03 0
20130425 288.35 289.22 282.24 284.86 1102337
20130426 284.86 290.42 282.74 283.89 455363
20130429 283.99 289.45 283.62 288.12 244057
20130430 287.66 288.03 274.29 282.15 936731
20130501 282.15 282.15 282.15 282.15 0
20130502 283.99 292.58 283.99 286.97 1061208
20130503 286.97 287.02 278.56 279.90 518472
20130506 278.47 279.25 276.63 278.43 426311
20130507 279.39 280.77 277.55 279.71 413254
20130508 279.39 283.07 278.93 280.95 612917
20130509 279.39 283.99 277.78 282.24 857192
20130510 282.15 289.04 281.78 287.66 947394
20130513 291.71 291.80 279.39 281.87 587565
20130514 283.53 287.89 280.31 281.78 544912
20130515 283.07 288.26 281.83 285.96 574726
20130516 286.70 298.69 285.41 291.38 878301
20130517 291.25 292.67 284.45 286.56 594420
20130520 285.87 286.38 278.06 279.76 663948
20130521 279.39 282.88 279.16 281.04 875036
20130522 282.15 282.15 262.85 267.40 2267565
20130523 267.35 270.11 260.27 261.74 869596
20130524 262.66 268.36 261.47 265.05 440130
20130527 265.60 268.36 260.09 262.53 506067
20130528 265.60 267.90 262.85 265.51 1235845
20130529 266.52 269.10 261.47 262.25 1016487
20130530 263.31 265.37 260.69 262.66 936404
20130531 264.64 264.92 258.07 258.90 651109
20130603 261.01 262.66 258.02 260.60 878518
20130604 261.47 263.22 260.37 261.19 287580
20130605 261.93 262.34 259.26 260.60 309886
20130606 260.96 261.06 257.33 257.79 376368
20130607 258.25 260.50 256.41 257.33 359720
20130610 259.17 259.26 248.14 250.62 962518
20130611 248.28 250.99 234.86 238.77 2352327
20130612 239.87 244.79 236.47 240.33 836518
20130613 238.95 241.16 233.48 235.18 405746
20130614 236.29 243.46 236.29 240.74 440565
20130617 243.55 243.82 236.52 238.63 484197
20130618 238.58 239.18 236.52 237.48 400415
20130619 236.29 237.85 233.90 236.93 525762
20130620 234.45 235.37 229.95 231.69 479083
20130621 232.52 234.31 227.97 228.66 307492
20130624 227.92 229.26 221.49 222.04 348513
20130625 220.57 227.33 220.48 223.19 574834
20130626 225.17 226.04 222.18 223.10 543498
20130627 224.71 226.77 222.59 224.29 827596
20130628 225.63 237.57 225.63 232.61 1323000
20130701 234.36 237.76 231.97 237.11 340135
20130702 238.49 240.61 233.81 234.49 499757
20130703 232.06 232.06 224.71 225.49 609762
20130704 227.00 230.68 222.09 229.44 433384
20130705 232.20 232.20 226.09 227.88 227845
20130708 226.77 226.77 215.38 219.05 1569234
20130709 220.57 222.23 216.90 217.72 850119
20130710 218.96 219.10 209.54 210.09 1665964
20130711 214.14 214.51 210.09 211.93 631850
20130712 214.14 214.64 210.65 213.26 307928
20130715 214.14 215.88 212.39 214.14 507047
20130716 212.76 218.69 212.30 216.34 510746
20130717 216.53 218.37 206.83 208.62 923239
20130718 208.62 211.61 207.11 209.77 373539
20130719 210.00 212.67 206.46 208.16 329036
20130722 207.57 211.29 207.15 208.81 669498
20130723 208.76 214.14 208.62 212.02 1041622
20130724 213.22 214.05 205.96 208.03 1272513
20130725 209.54 217.54 204.30 211.75 4746545
20130726 213.22 217.54 211.43 214.00 823026
20130729 213.36 213.63 204.58 205.87 442088
20130730 204.03 205.87 179.31 183.12 3061975
20130731 183.35 195.80 175.22 194.52 2504659
20130801 197.50 197.60 181.37 184.13 1710684
20130802 181.05 183.81 173.19 176.78 1159897
20130805 177.38 179.17 171.86 174.66 644363
20130806 173.93 177.05 161.75 164.00 1327788
20130807 163.54 172.69 161.75 169.79 836301
20130808 169.33 174.25 165.43 172.46 588762
20130809 172.46 172.46 172.46 172.46 0
20130812 172.83 176.46 170.94 174.66 979710
20130813 173.29 176.46 170.16 174.53 1265332
20130814 176.07 185.11 176.07 184.05 2627449
20130815 184.05 184.05 184.05 184.05 0
20130816 182.85 183.09 174.14 174.67 824436
20130819 174.82 176.40 166.73 170.87 668841
20130820 168.37 176.26 166.45 174.67 718108
20130821 176.98 180.35 167.46 170.01 1261080
20130822 169.33 177.08 166.45 175.68 937417
20130823 177.99 179.53 172.31 178.42 971197
20130826 178.57 182.71 175.10 178.76 1411998
20130827 178.09 179.05 170.44 171.35 578415
20130828 164.76 166.49 152.01 157.64 1931480
20130829 160.67 162.93 155.91 156.92 4071460
20130830 161.63 162.84 157.79 161.39 1801558
20130902 165.15 165.48 161.20 163.41 2321975
20130903 165.19 166.45 155.38 159.09 1889697
20130904 158.32 165.39 156.87 163.37 2426433
20130905 165.48 169.57 164.91 167.41 1909965
20130906 169.43 179.67 166.01 177.41 2843952
20130909 177.41 177.41 177.41 177.41 0
20130910 180.88 181.55 174.48 176.07 1586094
20130911 176.55 186.31 176.26 183.23 1596904
20130912 182.85 187.61 175.10 176.31 3033639
20130913 177.03 180.88 174.14 179.82 1285194
20130916 184.48 190.11 181.50 187.90 2718187
20130917 188.53 189.54 184.97 187.95 1661345
20130918 187.95 192.28 186.89 191.12 1584327
20130919 193.67 200.02 191.03 197.95 1816940
20130920 199.93 202.57 190.55 200.26 1969937
20130923 197.86 199.97 186.79 188.96 1538906
20130924 186.70 191.70 185.21 186.22 969014
20130925 180.01 183.76 179.10 180.30 1773702
20130926 180.88 183.47 179.00 179.58 1310554
20130927 180.40 189.54 180.40 182.99 2719746
20130930 183.67 186.17 182.22 184.87 2102978
20131001 183.76 184.97 180.44 183.52 737856
20131002 183.52 183.52 183.52 183.52 0
20131003 181.84 186.46 181.69 183.33 1336331
20131004 182.03 188.38 182.03 184.77 1580897
20131007 184.24 186.84 183.28 185.83 1347245
20131008 187.13 188.77 182.42 183.47 860919
20131009 182.80 185.54 181.98 184.00 832959
20131010 184.00 186.12 182.32 183.38 567605
20131011 184.20 184.77 181.26 182.71 421469
20131014 182.80 185.30 181.98 182.51 528213
20131015 183.28 184.00 176.60 177.56 1276047
20131016 177.56 177.56 177.56 177.56 0
20131017 177.99 180.54 177.41 178.71 605439
20131018 179.91 184.73 179.91 183.62 1389651
20131021 185.01 186.36 182.13 183.67 792839
20131022 183.76 192.09 183.43 190.79 1732543
20131023 192.66 194.73 188.24 191.85 1416987
20131024 193.34 193.82 188.96 189.68 1019528
20131025 188.62 190.11 183.28 184.15 926503
20131028 184.73 187.13 183.28 183.81 646702
20131029 185.11 191.56 184.58 190.11 1543895
20131030 190.45 195.31 188.48 193.10 1181463
20131031 194.78 195.21 191.94 193.72 1277294
20131101 193.72 199.06 192.81 198.20 1593370
20131104 198.20 198.20 198.20 198.20 0
20131105 205.46 216.23 201.23 214.65 2187791
20131106 216.43 222.25 214.17 219.41 2921905
20131107 219.12 220.32 205.89 207.53 1388196
20131108 206.37 214.36 205.89 210.61 852188
20131111 207.91 208.59 202.04 202.81 495680
20131112 202.04 210.41 200.79 203.20 1938756
20131113 200.17 204.26 198.96 202.81 941471
20131114 204.93 207.62 201.27 202.00 1441308
20131115 202.00 202.00 202.00 202.00 0
20131118 206.71 206.71 200.12 203.53 1263159
20131119 204.35 209.64 202.67 206.42 1017553
20131120 206.81 210.80 202.04 203.63 1484651
20131121 204.83 205.27 193.24 194.39 966520
20131122 193.43 198.05 191.08 194.73 1321260
20131125 200.22 208.59 200.22 205.84 2068055
20131126 205.84 205.94 195.12 196.27 1398590
20131127 196.27 199.16 195.45 197.18 758332
20131128 198.15 200.99 197.28 199.73 842833
20131129 199.49 208.44 199.49 206.81 1508141
20131202 208.25 209.74 207.05 208.92 991257
20131203 207.91 209.64 204.79 206.08 640570
20131204 205.89 206.28 200.70 202.96 670712
20131205 205.89 216.28 205.89 214.94 2348583
20131206 215.18 217.00 210.51 214.89 826827
20131209 220.04 226.87 216.96 225.62 2122310
20131210 226.43 227.30 218.45 221.53 613650
20131211 219.36 220.76 215.51 217.97 367733
20131212 215.75 219.36 213.88 214.89 437267
20131213 215.03 215.03 209.26 210.03 748146
20131216 209.74 211.66 204.21 205.56 488093
20131217 204.02 208.59 203.63 204.26 395276
20131218 204.98 216.28 204.45 214.07 1032416
20131219 216.48 217.05 207.29 211.81 925568
20131220 211.66 223.21 209.88 221.53 1043018
20131223 221.53 226.58 219.55 222.34 906547
20131224 222.25 229.51 222.20 228.26 1116710
20131225 228.26 228.26 228.26 228.26 0
20131226 228.26 235.91 226.82 227.97 1844172
20131227 228.45 233.79 228.45 230.81 1327600
20131230 231.00 231.34 226.48 227.20 1018073
20131231 227.97 231.39 226.24 228.31 1060376
20140101 228.93 233.46 227.54 230.47 671959
20140102 233.50 233.70 222.63 223.59 1377283
20140103 222.63 225.13 216.96 218.45 824748
20140106 221.96 223.64 215.85 217.00 1099145
20140107 215.85 218.11 211.91 213.25 1128247
20140108 212.15 215.18 207.82 208.92 765296
20140109 208.01 213.97 206.37 211.91 1156206
20140110 212.58 215.80 209.93 212.34 664476
20140113 212.77 214.98 209.45 212.10 677988
20140114 211.28 214.31 209.74 210.27 290195
20140115 209.74 215.42 209.74 213.73 676013
20140116 213.97 219.07 212.63 217.49 679339
20140117 218.40 228.93 218.40 227.83 1732647
20140120 226.58 226.91 221.53 224.85 717276
20140121 225.13 226.87 218.64 224.85 997181
20140122 224.65 230.23 222.25 228.84 495784
20140123 228.55 229.70 225.13 226.58 742949
20140124 225.18 230.23 222.30 223.45 691500
20140127 221.33 222.20 217.68 219.41 528837
20140128 218.93 222.92 217.05 218.40 836181
20140129 219.36 236.34 217.87 231.24 2278113
20140130 229.94 230.81 222.92 224.03 1297978
20140131 224.61 236.29 224.17 235.00 1322092
20140203 235.00 236.20 227.83 235.14 1350363
20140204 231.92 233.94 229.22 231.05 876509
20140205 231.82 232.73 227.15 230.86 991984
20140206 230.91 235.62 229.94 233.50 864868
20140207 234.85 235.67 231.10 232.16 460238
20140210 232.78 234.47 230.47 233.12 307449
20140211 233.99 241.68 231.34 240.24 1101743
20140212 240.24 240.24 232.21 236.49 959868
20140213 236.78 237.06 225.18 226.00 593070
20140214 227.01 228.74 223.40 227.40 428952
20140217 228.45 231.34 223.21 229.13 298718
20140218 228.79 232.11 228.07 231.00 596604
20140219 230.76 231.72 226.87 230.71 371163
20140220 229.51 234.23 227.35 233.02 556276
20140221 233.02 244.86 230.81 243.85 1307852
20140224 244.38 248.08 240.24 242.74 895322
20140225 243.41 249.14 242.60 246.49 852084
20140226 242.45 255.34 242.45 252.75 1828478
20140227 252.75 252.75 252.75 252.75 0
20140228 255.44 255.83 248.27 254.72 1307228
20140303 254.24 260.88 250.73 259.82 1812575
20140304 258.71 263.62 255.15 261.26 844185
20140305 262.66 266.94 259.43 264.44 1078149
20140306 266.02 275.02 264.58 272.71 1555952
20140307 274.88 280.94 273.43 279.45 1514481
20140310 277.09 280.50 272.76 277.95 2463643
20140311 276.17 281.80 271.84 275.89 1972536
20140312 274.30 274.63 267.80 270.26 1207344
20140313 269.39 299.12 268.38 279.78 5724906
20140314 278.92 284.54 269.68 274.35 2505946
20140317 274.35 274.35 274.35 274.35 0
20140318 275.40 287.67 275.40 284.02 2532138
20140319 286.71 287.33 279.45 280.84 2098924
20140320 275.21 279.45 270.98 276.13 2537439
20140321 276.99 280.74 266.02 267.56 2125948
20140324 267.47 275.36 265.64 272.52 1687330
20140325 273.24 282.81 270.31 279.20 2275099
20140326 280.94 286.85 279.69 281.37 1614053
20140327 282.86 296.72 281.47 285.70 3245464
20140328 285.75 298.25 285.36 295.13 1539530
20140331 295.18 303.79 293.44 298.06 1179177
20140401 293.44 298.93 289.40 292.00 1893335
20140402 293.93 298.64 292.72 295.90 1143214
20140403 295.95 297.34 286.76 289.16 1742105
20140404 285.41 312.59 283.10 302.44 2669440
20140407 302.58 307.88 294.45 295.71 1161819
20140408 295.71 295.71 295.71 295.71 0
20140409 296.33 303.31 296.33 301.91 973691
20140410 302.20 307.88 295.61 306.43 2218973
20140411 304.99 312.06 297.97 299.02 1477479
20140414 299.02 299.02 299.02 299.02 0
20140415 298.74 305.47 294.89 302.30 1289767
20140416 300.85 300.85 288.92 291.38 1146644
20140417 292.48 302.97 287.00 300.13 1591291
20140418 300.13 300.13 300.13 300.13 0
20140421 300.18 309.13 296.96 306.82 1362523
20140422 307.88 320.48 305.23 315.33 2291210
20140423 316.63 322.31 311.87 314.13 2090089
20140424 314.13 314.13 314.13 314.13 0
20140425 313.74 315.33 301.91 303.16 2061610
20140428 301.81 309.03 298.54 306.10 1087192
20140429 303.64 309.13 303.59 306.38 954879
20140430 308.84 314.61 300.28 309.66 2096845
20140501 309.66 309.66 309.66 309.66 0
20140502 311.63 318.46 310.38 316.97 891684
20140505 319.42 326.64 317.02 322.36 1076590
20140506 323.27 331.88 323.27 328.56 1381336
20140507 330.44 338.90 326.69 334.53 1671739
20140508 336.45 337.80 329.14 336.02 983565
20140509 336.02 351.07 330.73 349.15 1521445
20140512 349.25 368.49 349.25 362.19 2740638
20140513 369.74 375.22 359.45 363.77 3143086
20140514 363.77 367.38 355.98 362.19 1364810
20140515 360.21 366.56 356.22 361.27 1080020
20140516 377.15 396.34 370.94 389.22 3223845
20140519 394.37 423.14 393.55 417.85 3717967
20140520 421.41 431.03 409.09 415.10 2413337
20140521 418.52 418.52 401.83 408.37 1849265
20140522 410.82 419.91 410.82 415.30 648157
20140523 421.41 429.58 413.47 418.23 1231458
20140526 423.33 441.22 408.32 419.91 1429875
20140527 425.69 425.69 401.59 409.19 1172525
20140528 406.30 407.89 389.46 392.83 1552210
20140529 408.51 408.85 393.12 395.52 2305657
20140530 399.95 402.16 383.31 385.47 1623720
20140602 389.66 410.53 388.07 407.41 2138940
20140603 407.55 416.74 403.89 408.08 1817356
20140604 410.82 414.04 402.31 408.13 1223558
20140605 411.78 434.87 408.66 429.63 4136941
20140606 433.82 445.36 427.56 438.53 3467684
20140609 442.57 444.50 424.00 427.03 2122102
20140610 427.08 429.05 409.62 414.29 2598554
20140611 415.58 429.20 409.47 411.64 2145385
20140612 411.78 420.64 408.99 412.26 1003106
20140613 406.97 408.71 372.43 378.35 3181854
20140616 374.26 394.37 366.56 392.30 2451482
20140617 391.68 409.86 385.33 407.12 1796984
20140618 405.05 415.54 383.21 386.91 2776496
20140619 387.25 393.98 369.79 374.45 2380908
20140620 370.51 382.44 369.50 373.30 1456691
20140623 373.49 380.76 363.29 376.23 1829725
20140624 381.86 407.55 380.03 403.41 2831168
20140625 407.84 407.84 392.64 400.53 1643052
20140626 383.98 391.10 378.64 383.26 4017620
20140627 385.71 391.48 380.52 382.15 1341008
20140630 384.08 403.12 384.08 400.43 1575804
20140701 408.90 409.38 394.47 397.50 2365317
20140702 402.55 403.99 395.52 401.39 2188103
20140703 405.72 407.94 397.35 398.70 1103718
20140704 399.42 408.90 395.48 405.48 1761853
20140707 403.89 403.89 391.63 392.93 1244138
20140708 396.34 398.99 368.39 371.90 1745951
20140709 378.11 390.67 371.86 383.50 2150789
20140710 384.65 395.43 367.05 381.09 2891763
20140711 381.48 382.92 358.48 362.62 2336319
20140714 370.32 378.69 365.79 372.24 2084373
20140715 376.19 387.49 372.91 385.81 1496084
20140716 387.73 393.89 386.34 390.67 1241644
20140717 389.22 395.76 384.41 392.78 645975
20140718 384.99 388.98 378.69 380.47 1412725
20140721 382.44 384.65 373.40 374.84 838364
20140722 378.98 380.52 370.61 372.19 1049566
20140723 374.31 384.75 372.67 384.70 1438918
20140724 382.92 384.75 375.46 378.40 862686
20140725 375.22 381.57 367.53 369.88 1035638
20140728 369.88 374.45 364.64 368.78 1093636
20140729 368.78 368.78 368.78 368.78 0
20140730 366.56 377.87 366.56 374.55 1323443
20140731 378.11 390.14 377.34 384.17 5340855
20140801 385.61 394.47 382.82 387.35 2228431
20140804 389.85 410.82 389.85 407.17 3066587
20140805 410.82 411.21 397.26 400.19 3257105
20140806 401.25 405.96 387.73 388.84 2206084
20140807 391.58 406.49 391.10 402.21 2310022
20140808 393.74 394.47 378.11 383.45 2158377
20140811 389.70 394.47 388.89 393.60 909146
20140812 396.50 406.00 389.15 404.95 1826000
20140813 407.40 419.00 406.80 415.15 3659600
20140814 415.00 416.55 409.55 414.30 1052600
20140815 414.30 414.30 414.30 414.30 0
20140818 415.50 445.00 415.50 440.60 2834100
20140819 449.40 461.00 446.30 451.60 3686100
20140820 456.50 465.00 446.05 447.90 3003300
20140821 448.10 471.40 447.55 467.45 2763800
20140822 472.70 473.85 457.10 458.35 3243900
20140825 462.40 466.00 453.00 454.75 1635400
20140826 455.05 459.40 436.70 447.15 2351700
20140827 451.40 458.50 448.15 453.60 1503000
20140828 458.15 464.90 454.55 458.00 2881900
20140829 458.00 458.00 458.00 458.00 0
20140901 460.90 468.25 454.70 466.50 2062900
20140902 466.00 473.40 460.10 471.20 2034600
20140903 485.05 487.10 475.00 477.10 3315000
20140904 473.05 473.95 465.70 468.60 1144000
20140905 472.45 485.00 471.00 474.75 1942800
20140908 484.50 501.60 477.00 495.95 3127700
20140909 500.90 503.50 490.00 494.35 2902400
20140910 492.00 497.50 482.45 485.20 1561100
20140911 490.00 502.50 486.30 499.05 2384000
20140912 497.30 505.80 492.05 493.50 1649300
20140915 495.00 502.00 491.95 498.45 1380900
20140916 500.70 500.70 467.65 469.10 2138900
20140917 474.90 479.50 460.90 473.10 1863000
20140918 471.40 490.00 468.05 487.10 1569400
20140919 491.90 491.90 476.05 477.45 1123700
20140922 476.90 484.90 474.15 483.05 1160500
20140923 481.85 486.10 472.70 474.85 1003800
20140924 474.20 481.30 458.40 479.00 1210800
20140925 475.10 484.80 453.70 458.95 1701300
20140926 455.00 479.00 450.15 474.55 1261500
20140929 471.10 482.75 465.45 469.55 1199500
20140930 464.90 486.90 462.20 482.15 1855900
20141001 490.00 493.70 482.50 488.45 1481600
20141002 488.45 488.45 488.45 488.45 0
20141003 488.45 488.45 488.45 488.45 0
20141006 488.45 488.45 488.45 488.45 0
20141007 494.90 495.95 482.40 485.05 2114200
20141008 489.00 514.40 484.30 511.95 3101000
20141009 516.00 521.00 507.10 511.70 2261300
20141010 517.30 521.40 507.00 508.60 2227700
20141013 509.00 513.70 498.85 508.65 1781600
20141014 509.85 511.95 495.95 497.65 1542100
20141015 497.65 497.65 497.65 497.65 0
20141016 501.90 517.90 491.00 496.20 2220300
20141017 499.00 502.50 487.50 491.70 1721200
20141020 532.10 534.90 516.40 528.00 7822700
20141021 528.00 528.00 516.30 519.10 2111600
20141022 522.50 527.00 516.65 522.70 1569800
20141023 522.70 522.70 522.70 522.70 0
20141024 522.70 522.70 522.70 522.70 0
20141027 527.90 529.65 512.05 515.85 1360300
20141028 516.50 524.80 511.40 518.15 1459400
20141029 522.30 527.70 517.30 519.85 1632600
20141030 520.00 524.00 513.85 522.15 1658600
20141031 523.00 536.20 520.20 530.40 1913500
20141103 534.00 542.95 530.25 535.50 1223400
20141104 535.50 535.50 535.50 535.50 0
20141105 543.00 552.00 540.85 546.30 2141800
20141106 546.30 546.30 546.30 546.30 0
20141107 546.30 582.25 546.00 571.15 3520100
20141110 574.90 586.70 570.20 578.65 2756200
20141111 582.50 585.35 572.50 577.55 2102600
20141112 581.00 589.50 576.00 578.65 1695100
20141113 577.90 577.90 538.90 542.30 3902400
20141114 560.00 567.00 548.80 555.15 4310600
20141117 556.50 562.50 538.25 549.85 1614300
20141118 546.60 554.70 535.40 537.30 1314700
20141119 539.00 551.65 531.85 536.30 1564300
20141120 538.80 542.75 526.80 533.80 818200
20141121 532.50 543.95 532.45 534.55 1108600
20141124 532.40 537.90 525.00 529.00 946700
20141125 528.00 536.80 524.15 527.65 1229700
20141126 530.00 534.40 526.20 529.85 954300
20141127 529.50 552.00 529.50 547.55 3074500
20141128 564.00 627.80 563.00 596.55 8583500
20141201 615.10 617.00 599.00 603.55 3866500
20141202 595.00 598.35 578.05 592.65 2590300
20141203 591.80 595.70 576.75 579.30 1752200
20141204 580.00 589.00 574.10 582.95 1056800
20141205 586.00 587.60 563.70 569.85 580400
20141208 573.95 581.95 565.40 568.00 1261300
20141209 573.00 594.00 571.10 582.55 3998100
20141210 585.90 587.60 572.65 574.30 1329500
20141211 579.95 587.60 567.40 570.60 1712600
20141212 575.50 579.00 558.00 562.20 1313000
20141215 561.55 569.90 538.25 541.25 1453700
20141216 541.00 565.15 538.95 551.30 2805600
20141217 554.80 560.00 542.00 549.60 1854500
20141218 551.10 583.35 551.10 575.95 2403800
20141219 580.40 584.00 569.50 571.20 1760800
20141222 571.20 573.90 565.65 572.15 1219300
20141223 572.85 578.90 564.00 565.80 722600
20141224 565.75 568.25 545.05 549.25 2886200
20141225 549.25 549.25 549.25 549.25 0
20141226 552.50 553.60 535.35 541.15 1303400
20141229 544.00 550.05 541.10 544.20 830100
20141230 549.90 553.60 543.40 549.95 676000
20141231 547.05 551.75 541.20 547.45 806000
