20020812 105.12 107.34 103.96 106.27 31156428
20020813 105.48 106.19 103.34 104.34 21260366
20020814 103.79 104.05 102.45 102.97 17065542
20020816 104.32 104.32 98.17 101.55 43424356
20020819 102.00 104.14 100.93 102.93 53360828
20020820 104.23 109.40 103.79 108.36 47670816
20020821 107.17 110.38 106.76 109.15 46970368
20020822 110.20 111.17 104.90 106.88 40578788
20020823 106.55 110.02 105.71 108.58 60861448
20020826 108.15 113.81 107.54 111.95 101032768
20020827 111.76 112.87 104.02 105.80 72198816
20020828 104.68 105.80 103.44 105.00 47185892
20020829 104.23 108.15 103.81 106.44 75107240
20020830 107.35 114.25 107.08 112.93 116756904
20020902 114.48 117.15 113.25 114.09 69005272
20020903 113.41 114.00 108.78 109.38 45408956
20020904 107.34 111.62 106.46 110.99 76179240
20020905 111.54 113.44 110.07 110.89 70911296
20020906 109.38 110.88 106.99 107.91 48988644
20020909 109.13 135.40 108.96 128.08 320371488
20020911 122.40 123.56 116.91 119.10 184817024
20020912 119.83 123.29 118.50 119.70 111605704
20020913 117.59 118.82 115.11 116.97 108030504
20020916 117.14 118.84 114.92 115.79 80206808
20020917 117.15 121.58 116.71 120.16 114064000
20020918 119.55 119.55 116.08 116.46 62025492
20020919 116.89 119.18 114.39 117.12 114588216
20020920 114.48 117.59 113.15 116.11 90688824
20020923 116.61 118.78 116.17 117.32 54952548
20020924 114.92 115.72 113.87 114.82 56315276
20020925 113.58 120.18 113.58 118.80 82720112
20020926 121.07 121.60 119.39 119.89 57099912
20020927 120.06 121.60 119.55 120.71 54893056
20020930 119.20 120.00 117.62 117.91 39186876
20021001 115.46 121.42 115.46 119.55 121313176
20021003 118.94 123.83 117.89 118.87 138786192
20021004 119.21 120.87 117.33 118.16 73279792
20021007 118.93 119.38 117.15 118.25 46451768
20021008 117.86 123.23 115.46 120.72 96051056
20021009 121.88 124.17 117.61 118.48 81617808
20021010 118.32 120.98 114.48 119.90 108880240
20021011 123.43 128.19 123.12 126.35 111636008
20021014 128.71 129.53 125.25 126.27 77554312
20021016 129.18 133.43 129.18 130.21 132924440
20021017 129.65 131.75 128.29 129.61 104870632
20021018 131.49 132.19 126.24 127.77 186684880
20021021 128.65 128.99 124.15 124.98 86725232
20021022 126.68 127.55 125.20 126.41 82147632
20021023 126.32 127.12 124.53 125.68 77080616
20021024 126.68 127.12 122.49 124.93 49238964
20021025 123.37 123.74 120.62 122.50 53947900
20021028 122.94 123.29 117.69 120.12 34789996
20021029 118.40 126.05 117.37 122.96 59030632
20021030 124.10 125.97 122.15 123.08 66539112
20021031 123.56 124.16 121.16 122.42 48739448
20021101 122.58 123.74 120.09 120.99 50024724
20021104 122.51 123.65 121.60 122.32 13123281
20021105 122.58 124.72 120.38 123.70 41818040
20021107 128.28 131.70 125.61 126.58 102946648
20021108 125.60 128.28 125.08 126.60 54522624
20021111 126.94 127.13 124.01 124.55 43435580
20021112 124.09 129.07 123.74 128.47 93573680
20021113 129.29 134.05 127.49 133.06 153292400
20021114 134.94 137.44 133.36 136.52 123261856
20021115 139.18 143.82 138.54 142.80 151847728
20021118 142.09 142.09 137.28 139.29 58636632
20021120 137.28 146.01 136.67 140.93 175851520
20021121 142.80 144.23 141.35 142.44 113902360
20021122 145.19 147.08 139.51 140.85 114936192
20021125 141.50 142.54 138.81 141.37 89974904
20021126 142.98 145.34 142.54 143.61 91946032
20021127 143.25 148.33 142.73 146.02 173584048
20021128 149.66 151.89 147.62 150.15 114733016
20021202 150.82 155.45 149.84 153.95 82335088
20021203 154.56 156.88 151.45 152.47 144337008
20021204 149.66 149.66 135.26 137.45 237395456
20021205 138.07 141.99 138.07 140.11 149346784
20021206 141.24 143.87 139.97 142.51 79613000
20021209 145.85 146.15 138.62 139.74 81446064
20021210 138.07 143.87 136.39 142.91 80965624
20021211 145.39 146.81 141.20 143.63 103844656
20021212 146.01 146.01 142.81 145.27 58436824
20021213 145.46 149.58 143.00 148.47 95770432
20021216 148.77 149.22 142.10 144.15 96089224
20021217 144.90 146.08 143.43 144.07 63548740
20021218 143.96 145.54 141.23 142.15 48870780
20021219 141.82 142.34 138.29 138.99 74323728
20021220 139.88 142.18 139.51 140.92 77263584
20021223 140.80 141.65 138.53 139.00 38661540
20021224 139.42 142.54 138.84 142.09 42146936
20021226 142.71 145.90 141.91 143.72 68491160
20021227 143.53 145.19 142.63 143.20 51497456
20021230 141.82 146.06 140.13 144.69 55750652
20021231 145.21 147.41 144.41 145.33 76505888
20030101 145.80 148.60 145.76 147.92 59230440
20030102 148.53 149.13 145.74 146.40 58130376
20030103 148.95 149.04 145.22 146.01 47017516
20030106 146.54 149.11 145.93 148.49 57928324
20030107 149.69 150.29 146.11 147.13 56408444
20030108 150.38 150.38 145.44 146.67 62733796
20030109 146.19 148.11 145.48 146.59 55974032
20030110 148.24 148.33 133.85 136.21 99093064
20030113 136.21 138.97 133.27 136.89 64153776
20030114 137.63 141.74 136.84 140.66 62858396
20030115 141.65 143.34 139.61 141.02 72770168
20030116 140.58 143.31 138.62 140.20 85296280
20030117 135.59 137.98 132.88 136.41 145787296
20030120 135.40 136.66 131.85 133.23 64509612
20030121 133.30 134.34 131.16 132.13 42676764
20030122 133.18 136.01 131.50 135.17 65724168
20030123 133.72 133.72 130.07 130.86 45536920
20030124 131.46 132.24 126.52 127.22 48291564
20030127 125.60 125.61 120.82 122.01 58821844
20030128 122.93 126.59 121.66 126.01 53152040
20030129 127.57 127.83 123.03 125.15 49741848
20030130 139.28 139.28 123.68 125.51 64289596
20030131 124.63 126.06 123.05 125.03 43395168
20030203 120.09 130.05 120.09 129.52 46377684
20030204 130.51 131.31 126.59 128.77 45907352
20030205 127.83 128.06 125.73 127.58 35930468
20030206 127.13 131.85 126.51 130.59 35314212
20030207 130.50 130.91 127.98 128.79 44012552
20030210 128.28 128.61 126.32 127.04 32154340
20030211 126.77 129.00 124.09 125.21 66454924
20030212 125.61 126.95 124.52 125.61 48322996
20030214 125.66 125.88 123.16 124.11 39837932
20030217 127.40 130.07 126.53 128.88 27275906
20030218 129.23 129.98 126.95 127.88 23370688
20030219 128.28 129.42 127.13 127.99 24640248
20030220 127.74 129.44 126.50 128.81 24916386
20030221 127.86 129.51 127.41 128.12 20938206
20030224 128.73 129.15 127.14 127.89 13031235
20030225 126.59 126.59 125.00 125.74 18111722
20030226 126.50 127.21 124.37 124.78 20741766
20030227 124.61 126.23 123.92 124.55 30901618
20030228 126.11 131.82 125.61 130.91 46524732
20030303 133.63 133.63 129.03 129.51 34645192
20030304 128.27 128.28 125.29 125.69 38624496
20030305 124.72 127.21 123.65 126.60 37997012
20030306 126.71 126.94 118.90 124.62 29867784
20030307 123.46 123.82 120.92 121.68 33929032
20030310 122.03 122.76 120.41 121.19 35478096
20030311 119.81 121.69 118.76 120.36 44556968
20030312 120.44 121.51 117.34 118.15 34536308
20030313 117.70 119.82 116.44 118.44 38443772
20030317 118.40 118.66 115.37 117.58 34151288
20030319 118.09 120.27 118.09 119.06 32158830
20030320 118.78 122.02 118.57 120.72 38468468
20030324 126.40 126.50 122.24 122.92 47615812
20030325 120.71 121.85 119.39 120.90 32901932
20030326 122.48 122.50 120.36 120.85 20651966
20030327 120.28 120.96 117.87 118.43 27665418
20030328 118.22 118.65 115.54 115.96 26535048
20030331 114.47 114.47 107.79 109.88 27021096
20030401 108.24 112.92 107.47 109.68 37874660
20030402 111.71 114.92 110.47 113.79 28911404
20030403 115.81 116.44 111.91 113.47 38845632
20030404 113.58 115.77 111.45 115.22 49032424
20030407 115.13 116.35 113.45 115.24 42293988
20030408 114.81 114.81 111.19 111.67 35946184
20030409 110.73 110.73 108.78 109.69 25862664
20030410 107.26 107.77 82.23 89.74 133941432
20030411 89.08 89.08 80.18 83.31 136575968
20030415 82.40 97.82 82.40 87.38 98243328
20030416 88.08 88.63 80.28 85.26 204222992
20030417 78.40 79.63 74.13 78.47 236783680
20030421 81.07 82.97 80.40 81.22 90914448
20030422 80.79 81.23 78.53 80.32 86304296
20030423 81.52 83.38 80.58 81.45 78122304
20030424 81.54 84.53 80.92 81.35 93331216
20030425 82.29 82.58 78.40 78.97 127929264
20030428 79.29 81.51 77.97 78.60 62639508
20030429 79.73 80.07 76.70 77.40 77715960
20030430 77.50 78.69 76.70 77.21 72848744
20030502 77.67 78.75 76.89 77.37 86218984
20030505 79.01 79.95 77.20 78.80 118671912
20030506 79.20 83.18 78.69 81.33 237600880
20030507 82.25 83.74 81.65 81.95 122742136
20030508 81.76 82.57 80.29 80.48 71774504
20030509 79.82 80.60 78.40 79.29 68383400
20030512 79.84 80.88 77.75 78.11 48641788
20030513 78.40 80.77 77.88 80.32 89338440
20030514 79.89 81.07 79.67 80.40 45484164
20030515 80.07 81.07 79.29 80.63 43042700
20030516 81.60 84.54 80.73 83.87 89498960
20030519 83.83 84.43 79.73 80.44 71600512
20030520 79.46 81.25 78.93 80.67 78219968
20030521 81.23 81.32 75.92 76.56 111914392
20030522 76.96 77.04 72.87 73.58 107638744
20030523 74.40 75.19 71.99 73.32 104096096
20030526 73.58 73.76 71.04 72.25 78204248
20030527 72.59 74.28 71.27 71.94 80517744
20030528 73.47 75.25 72.52 74.81 72290856
20030529 75.28 75.46 72.96 73.48 80616528
20030530 74.39 74.39 71.71 71.82 57391764
20030602 72.86 73.85 72.63 73.10 67477528
20030603 73.50 74.83 73.50 73.72 103237376
20030604 74.12 75.11 73.96 74.32 51921768
20030605 75.58 78.06 75.04 76.85 118148816
20030606 77.79 77.95 75.86 77.58 65023720
20030609 73.05 76.73 73.05 75.65 62481232
20030610 73.51 75.18 73.32 73.95 61463116
20030611 74.56 75.25 73.59 74.06 44307772
20030612 74.83 75.16 74.16 74.80 34035668
20030613 75.73 76.88 75.37 75.70 57770052
20030616 75.41 76.52 74.43 75.97 59389836
20030617 77.94 80.60 77.79 79.96 126236512
20030618 81.51 83.65 81.51 82.38 101090016
20030619 82.40 82.58 80.47 80.99 43469256
20030620 80.61 83.28 79.34 82.83 75662880
20030623 83.01 83.28 80.81 81.36 41323012
20030624 80.20 81.06 78.68 79.19 76660800
20030625 79.98 81.02 79.30 80.41 46686372
20030626 80.36 81.84 80.36 81.54 56878776
20030627 83.21 84.08 82.41 83.32 55224196
20030630 83.74 85.53 83.03 84.44 55857292
20030701 85.17 85.52 82.97 83.31 51889216
20030702 84.73 84.99 80.71 81.30 42774420
20030703 82.90 83.21 77.56 80.87 77796776
20030704 80.62 80.89 79.30 80.33 30997032
20030707 80.54 82.13 79.50 81.72 32099338
20030708 82.86 84.07 82.60 83.57 49166000
20030709 81.16 84.45 80.18 81.81 39366476
20030710 84.81 90.95 84.81 89.58 123560448
20030711 89.82 89.82 84.31 84.96 101012560
20030714 88.20 88.37 85.71 86.24 51345920
20030715 85.08 85.97 82.40 84.23 60331624
20030716 85.34 87.49 83.47 86.83 62281424
20030717 86.41 86.86 82.42 83.38 67290072
20030718 74.95 82.91 74.95 81.66 166570592
20030721 81.78 81.78 78.31 78.85 52749056
20030722 76.61 80.53 76.61 80.04 65304348
20030723 81.08 83.50 80.28 82.42 81129512
20030724 82.39 82.82 81.08 81.70 76417208
20030725 81.87 83.30 81.42 82.79 52202396
20030728 83.35 86.16 82.88 85.13 86139280
20030729 85.50 85.80 83.84 84.60 53986064
20030730 85.32 85.79 83.21 83.84 42048156
20030731 83.32 86.15 82.88 84.42 90109608
20030801 85.17 89.08 84.64 87.89 84381432
20030804 87.30 89.44 84.06 88.15 65611916
20030805 88.39 88.99 84.82 85.36 58820724
20030806 84.44 85.34 81.61 82.11 49234476
20030807 81.61 83.65 81.57 83.22 52728852
20030808 84.01 85.79 83.22 85.43 46132976
20030811 84.81 85.21 83.83 84.27 25850316
20030812 84.19 84.72 81.97 82.39 33943624
20030813 83.30 83.73 82.15 82.60 29544502
20030814 83.02 83.02 81.09 81.32 21085254
20030818 82.58 82.85 80.45 81.28 36813884
20030819 82.40 83.74 81.96 82.39 38150796
20030820 83.38 85.34 83.34 84.78 58334676
20030821 85.52 88.64 85.52 87.43 37336976
20030822 89.67 97.99 85.98 86.69 50086460
20030825 88.08 88.61 82.94 84.60 71866552
20030826 84.60 87.65 84.60 86.98 51815128
20030827 88.21 92.83 88.20 90.88 114823944
20030828 92.56 96.12 91.76 95.31 82841344
20030829 97.82 100.85 93.65 95.22 96184640
20030901 96.27 99.95 94.98 98.66 56154756
20030902 98.98 101.53 98.00 101.13 78484880
20030903 103.34 104.62 97.91 98.99 100948576
20030904 99.88 106.64 99.88 105.77 124064456
20030905 107.09 111.71 104.96 111.01 127114320
20030908 112.34 114.48 110.82 112.96 82629192
20030909 114.21 118.75 112.54 114.76 140430672
20030910 118.04 118.13 109.75 112.82 101924040
20030911 111.18 111.71 108.25 108.97 104881856
20030912 110.47 111.62 105.13 106.05 121874432
20030915 106.81 106.81 98.08 98.78 93765624
20030916 97.55 107.32 97.13 106.44 107843040
20030917 110.91 111.53 104.69 106.17 116826504
20030918 106.74 106.74 99.95 100.81 92950680
20030919 102.27 104.19 97.70 102.47 110354104
20030922 104.20 104.65 100.23 100.64 71529800
20030923 99.49 102.25 98.45 101.69 68227368
20030924 103.34 107.10 101.75 106.64 76386904
20030925 104.23 106.90 103.53 105.06 76117504
20030926 105.57 111.33 104.23 110.97 131664976
20030929 110.03 113.29 109.66 110.78 96579760
20030930 112.34 112.69 110.65 111.87 68113992
20031001 111.09 113.83 109.59 111.14 81267584
20031003 112.60 113.20 107.44 108.40 105647408
20031006 109.95 111.89 109.59 110.28 65508644
20031007 110.93 113.29 109.04 109.76 82857056
20031008 110.47 110.54 105.12 108.00 84523992
20031009 108.70 112.07 108.02 110.83 79697192
20031010 116.70 121.07 111.80 120.01 143318896
20031013 122.05 125.61 121.42 122.21 78175064
20031014 124.72 131.67 117.96 118.88 89481000
20031015 119.73 121.60 115.46 118.80 96195864
20031016 120.98 124.27 119.82 122.89 91160280
20031017 135.14 135.14 123.38 126.45 111983984
20031020 126.95 126.95 121.21 122.24 79070832
20031021 122.94 122.94 116.49 117.44 72269528
20031022 117.68 118.93 111.62 113.01 91328656
20031023 112.60 113.56 109.09 109.77 72627616
20031027 114.12 114.12 109.14 109.57 46152060
20031028 112.25 113.56 110.29 111.60 63544252
20031029 113.34 114.02 109.31 112.13 65232508
20031030 113.00 113.00 110.91 111.55 37317892
20031031 111.72 120.18 111.72 119.58 81946704
20031103 120.27 128.11 118.98 127.01 88240624
20031104 128.74 133.45 128.11 129.55 105259024
20031105 129.17 129.17 123.47 126.49 70866392
20031106 127.38 132.56 126.71 129.14 94313408
20031107 130.07 131.76 126.50 127.33 46736888
20031110 128.28 128.28 122.69 126.54 29667978
20031111 124.93 130.24 123.93 128.07 68558512
20031112 130.06 131.57 127.13 129.96 70923640
20031113 131.76 133.16 125.64 126.94 80801744
20031117 127.39 129.56 124.84 128.70 51343672
20031118 129.17 130.07 124.99 125.99 62162440
20031119 125.17 127.84 122.49 126.00 84131112
20031120 128.91 129.00 124.32 124.94 58187624
20031121 124.72 130.42 124.03 128.71 63205252
20031124 130.07 130.07 126.77 128.64 61916608
20031125 130.24 131.67 128.31 129.21 64228984
20031127 130.07 137.10 128.77 135.01 128701552
20031128 135.77 137.91 134.19 137.01 76734880
20031201 138.53 144.76 138.53 143.90 98756312
20031202 146.15 146.55 137.74 139.42 85068408
20031203 139.69 142.27 137.28 141.04 69725920
20031204 141.65 141.65 137.70 139.86 61949160
20031205 139.09 140.54 133.81 134.39 50981104
20031208 133.54 137.17 132.29 135.96 71333360
20031209 136.75 138.53 136.09 137.95 42123364
20031210 137.19 143.43 135.95 141.78 68534936
20031211 141.82 146.32 141.65 145.72 79003480
20031212 146.28 147.26 141.88 143.37 83977328
20031215 144.76 149.20 144.32 148.48 46908632
20031216 145.21 151.71 145.21 150.18 79801584
20031217 147.89 149.22 143.78 147.94 86036016
20031218 147.70 151.36 146.99 149.83 54482216
20031219 150.11 152.69 149.09 151.96 56227720
20031222 151.45 152.29 148.51 149.77 51029372
20031223 148.86 151.45 147.01 147.57 49554392
20031224 148.30 155.45 147.17 153.27 64014584
20031226 154.03 155.23 151.89 152.68 53789624
20031229 153.73 157.92 153.73 156.22 63859676
20031230 157.68 160.53 155.06 156.58 59212480
20031231 157.59 158.11 125.34 154.66 47835824
20040101 156.08 158.46 155.63 156.87 44944236
20040102 156.88 158.47 156.08 157.00 41291584
20040105 158.15 159.58 154.31 155.08 58419984
20040106 158.31 161.16 147.08 150.78 113420800
20040107 152.34 153.23 148.38 151.05 73032840
20040108 155.74 155.88 150.56 154.63 69155688
20040109 158.57 166.59 153.76 156.49 121400736
20040112 156.79 156.79 152.96 154.76 38344992
20040113 151.55 156.79 151.55 155.75 38231616
20040114 156.40 159.20 155.90 156.74 36195380
20040115 158.13 158.57 150.47 151.82 36257120
20040116 150.82 153.53 147.58 151.40 54496808
20040119 153.05 155.81 151.00 154.53 54739272
20040120 157.41 157.41 150.64 153.04 59252888
20040121 155.90 156.79 144.32 147.61 104820120
20040122 148.24 156.32 143.79 146.01 119905552
20040123 147.88 154.12 146.60 153.22 69933584
20040127 155.90 155.90 149.50 154.22 71269376
20040128 153.14 154.30 144.42 146.82 67268744
20040129 150.11 150.11 137.21 140.20 120894480
20040130 142.09 142.98 137.91 138.87 63235560
20040203 135.87 141.65 134.97 135.90 67947864
20040204 135.96 138.44 131.40 135.16 80935320
20040205 135.42 137.91 131.85 133.54 78573560
20040206 134.16 139.15 133.76 138.59 74937744
20040209 139.78 146.90 139.00 144.80 48128800
20040210 143.00 146.07 141.06 142.36 55818004
20040211 141.65 144.32 141.65 143.33 37312280
20040212 144.32 144.94 139.02 140.52 54450784
20040213 140.76 145.39 140.76 144.81 58031596
20040216 142.64 146.10 142.64 144.03 37955480
20040217 144.14 144.74 141.20 143.29 39118400
20040218 144.32 144.85 141.25 141.70 32601100
20040219 142.36 142.36 133.46 134.61 77875352
20040220 133.61 136.22 129.53 133.98 86016928
20040223 134.34 135.50 130.08 130.81 41593540
20040224 130.25 131.85 126.71 130.69 61888544
20040225 131.31 131.31 127.41 128.51 50306472
20040226 129.09 130.84 125.16 126.40 79725256
20040227 129.17 130.96 124.48 129.58 80943176
20040301 131.85 133.99 129.64 133.46 42900144
20040303 132.31 135.85 130.78 134.34 48733836
20040304 135.41 136.75 133.64 134.95 44627688
20040305 135.41 135.68 131.42 132.63 53068972
20040308 132.74 133.54 127.48 128.52 39854768
20040309 128.19 128.19 124.29 127.31 57471464
20040310 126.50 131.40 125.08 130.21 71759912
20040311 127.39 130.07 125.81 128.07 44800556
20040312 128.28 132.29 126.98 130.94 38758076
20040315 133.17 133.48 125.43 126.90 53263168
20040316 125.25 130.78 124.81 129.90 43748760
20040317 130.51 134.52 127.84 130.78 44518804
20040318 131.40 131.40 125.66 126.92 33053472
20040319 128.28 129.98 126.06 127.97 54052292
20040322 126.95 128.27 122.23 123.13 40620320
20040323 122.06 126.72 121.16 124.83 46163284
20040324 124.27 124.27 121.16 123.13 42839528
20040325 123.81 126.23 122.06 123.34 39076868
20040326 124.33 127.84 124.33 127.19 44816268
20040329 127.84 127.84 124.05 125.76 23172004
20040330 126.41 126.93 121.88 122.73 40253260
20040331 123.47 124.25 120.36 121.26 51260608
20040401 120.98 123.28 120.37 121.94 31905142
20040402 122.49 123.11 119.38 120.22 44721980
20040405 120.27 125.39 118.23 124.09 48925784
20040406 125.63 128.44 124.01 125.55 44719732
20040407 125.79 127.54 122.85 126.25 36823988
20040408 133.63 135.86 128.84 130.41 83716904
20040412 132.47 132.74 128.39 129.33 33280220
20040413 132.29 144.05 131.90 143.17 115398664
20040415 145.21 146.81 141.65 142.45 90457584
20040419 142.55 143.87 140.41 142.04 54330676
20040420 143.34 143.78 142.00 143.13 37750060
20040421 141.20 143.34 140.76 142.29 43502932
20040422 142.63 145.46 141.92 143.68 39232896
20040423 145.21 145.21 141.52 141.96 30888148
20040427 140.84 142.27 135.86 136.41 55045716
20040428 136.30 137.99 134.98 135.55 39138608
20040429 135.59 138.53 134.63 136.68 40132028
20040430 137.46 139.84 134.52 137.66 45490900
20040503 142.54 142.54 136.22 138.51 41197292
20040504 140.38 142.86 140.04 141.77 33103984
20040505 140.67 144.32 140.67 143.05 33890864
20040506 143.99 145.21 141.21 141.79 31480834
20040507 141.65 141.65 137.38 138.06 24794032
20040510 136.15 138.97 135.01 136.75 18024166
20040511 134.16 135.95 131.94 134.21 21001066
20040512 133.81 136.82 133.81 136.15 24576266
20040513 135.41 144.76 130.98 142.15 58576016
20040514 143.53 144.59 135.99 137.69 59491984
20040517 137.19 138.08 106.01 110.74 43711720
20040518 110.02 143.43 106.99 137.13 88915256
20040519 138.62 140.54 131.76 135.55 44296548
20040520 138.44 146.99 130.57 131.38 33497986
20040521 131.40 135.86 127.13 134.67 38285496
20040524 136.39 144.62 135.23 143.44 63088512
20040525 141.74 146.46 138.08 144.31 75454096
20040526 145.66 145.91 140.32 141.55 53784012
20040527 140.49 144.50 137.37 143.02 67697544
20040528 141.65 142.72 129.62 133.95 102012720
20040531 132.74 137.98 130.07 135.74 59085636
20040601 137.34 139.39 135.25 135.99 41563232
20040602 135.41 137.06 133.72 136.23 35856384
20040603 138.08 138.27 128.47 130.04 54360984
20040604 130.52 134.88 128.31 134.06 49576840
20040607 140.22 140.22 130.52 132.34 38999416
20040608 133.41 134.70 131.95 133.21 43371596
20040609 132.92 134.52 132.31 133.18 30904986
20040610 131.85 136.21 130.96 135.73 37583928
20040611 136.30 136.48 131.40 131.82 38451628
20040614 133.54 133.54 127.84 128.61 40300404
20040615 128.51 133.52 127.39 132.48 40357652
20040616 133.54 134.34 131.18 132.15 33202766
20040617 132.56 134.52 131.07 133.99 26111862
20040618 134.97 136.93 132.76 134.97 69693368
20040621 135.41 140.31 134.52 139.69 76723656
20040622 139.86 139.86 137.46 138.76 53759320
20040623 137.74 140.93 136.09 136.80 51693896
20040624 137.19 142.34 136.44 141.48 93025888
20040625 152.34 152.34 139.56 142.52 14702282
20040628 143.65 150.73 143.65 148.64 24664196
20040629 148.64 149.50 143.02 144.76 21166076
20040630 144.36 146.19 141.65 142.21 17071530
20040701 142.72 144.32 140.60 143.18 11716027
20040702 141.78 144.32 133.90 141.03 11499382
20040705 141.65 142.84 139.00 139.84 9174287
20040706 139.70 142.90 139.00 142.22 9111052
20040707 141.65 143.25 137.16 137.95 18167848
20040708 138.97 141.33 130.96 133.78 20166294
20040709 133.90 134.97 125.61 133.59 11270764
20040712 135.35 136.30 132.35 133.25 12661556
20040713 135.99 136.30 131.49 132.63 13874991
20040714 134.67 137.24 133.96 136.78 17758506
20040715 138.91 140.75 136.90 140.35 17893956
20040716 141.91 142.72 138.17 140.52 14640918
20040719 140.78 142.18 139.24 141.27 13861520
20040720 141.38 141.65 138.35 138.92 8649325
20040721 140.31 141.75 138.21 140.19 10493986
20040722 140.31 142.45 138.57 140.06 12832177
20040723 144.05 146.19 140.62 141.63 26539914
20040726 140.23 140.84 138.99 139.98 11501253
20040728 141.97 146.72 139.05 140.78 11320529
20040729 141.30 145.63 139.11 144.71 25607480
20040730 145.66 148.30 144.95 146.15 21557460
20040802 146.46 146.88 142.61 144.53 14378998
20040803 144.85 145.94 142.23 143.76 15494400
20040804 143.78 143.78 140.84 142.06 10073418
20040805 142.45 151.98 142.45 150.92 37052232
20040806 150.47 151.00 146.20 147.30 26631960
20040809 146.46 149.89 143.84 149.10 18642296
20040810 149.26 151.00 147.54 150.05 17337190
20040811 150.20 153.09 147.79 148.82 28272698
20040813 145.39 146.03 141.91 142.82 17856914
20040816 142.93 144.99 141.91 144.39 13602969
20040817 146.46 148.01 145.13 145.98 13653856
20040818 145.92 148.27 144.35 145.99 18069816
20040819 146.72 150.47 146.72 149.76 20544954
20040820 150.20 152.04 148.88 150.87 19767054
20040823 152.26 154.18 149.69 150.80 18140160
20040824 152.34 155.73 151.05 154.19 21919282
20040825 155.81 156.35 150.51 151.04 17598736
20040826 149.66 154.13 149.66 153.47 15954630
20040827 153.41 153.41 150.57 151.94 7703423
20040830 152.34 155.52 151.83 155.05 8537448
20040831 154.61 156.08 152.87 154.61 11078440
20040901 154.21 155.54 153.67 153.99 6723096
20040902 155.01 156.35 153.42 154.53 9408891
20040903 155.42 156.05 153.69 155.41 6547236
20040906 156.35 157.41 154.66 156.08 8051027
20040907 156.35 158.84 155.02 158.27 13148726
20040908 159.02 159.53 157.28 157.70 8631739
20040909 143.52 158.35 143.52 157.70 5864375
20040913 158.22 160.22 156.79 157.52 8415469
20040914 157.63 161.16 156.16 160.60 14059831
20040915 160.89 161.64 156.51 157.45 15860339
20040916 157.55 158.22 155.40 157.80 8037183
20040917 158.30 159.53 157.68 158.35 8544932
20040920 157.68 158.22 154.65 155.25 15415825
20040921 155.28 160.62 154.34 160.15 19424688
20040922 160.89 163.51 157.78 162.00 14612106
20040923 160.35 161.13 157.75 158.52 9390557
20040924 157.68 158.62 155.01 155.74 11841374
20040927 156.08 156.35 153.18 154.21 11890764
20040928 153.14 153.86 151.83 152.62 13313735
20040929 153.67 156.61 152.34 156.09 12196462
20040930 157.66 160.58 156.35 159.50 16433943
20041001 160.35 162.49 159.79 161.54 12429570
20041004 163.56 168.85 163.56 167.84 16213182
20041005 169.17 171.45 168.16 170.28 13672190
20041006 169.71 169.71 165.42 166.23 8318185
20041007 166.23 170.22 166.23 169.03 8635855
20041011 170.51 172.89 167.86 168.69 10140395
20041012 171.38 172.11 164.98 167.76 17328584
20041014 169.17 178.05 169.17 176.35 26442256
20041018 175.05 175.43 169.98 170.48 16354618
20041019 171.05 174.63 171.05 174.24 12924597
20041020 174.25 175.03 172.11 172.86 8916857
20041021 175.05 175.05 170.40 171.34 9468010
20041025 171.05 171.85 168.65 169.52 5804133
20041026 168.51 171.58 158.51 170.72 11779262
20041027 172.38 194.56 171.07 171.50 8642590
20041028 172.92 177.73 172.92 176.07 13926252
20041101 176.39 176.39 173.32 175.00 5167295
20041102 175.33 177.73 174.02 176.50 11848857
20041103 177.19 182.51 176.42 180.56 13332443
20041104 181.74 184.94 178.55 179.54 13309619
20041105 180.67 184.41 180.43 183.90 14910695
20041108 183.61 185.68 182.80 183.70 13731683
20041109 184.41 185.48 183.37 184.25 11971211
20041110 185.74 187.35 183.67 186.84 12646589
20041111 185.49 187.03 184.68 185.65 6521792
20041112 186.01 186.81 184.14 184.90 1463007
20041116 186.81 189.73 185.74 188.91 12461000
20041117 188.15 192.43 187.88 191.82 8544183
20041118 189.75 193.49 187.08 192.61 4842141
20041122 188.87 190.82 187.67 189.67 4558519
20041123 190.29 192.35 189.75 191.06 3857324
20041124 190.29 192.13 189.75 191.24 4485930
20041125 192.43 197.77 191.76 196.85 8282638
20041129 197.72 205.12 197.04 203.61 10079031
20041130 205.52 205.79 196.43 204.83 7456470
20041201 204.72 204.72 200.44 201.83 11845490
20041202 203.12 205.76 200.60 202.15 9563798
20041203 202.58 202.85 197.50 200.35 9197111
20041206 200.82 202.42 197.77 198.47 7947008
20041207 197.24 203.12 197.24 202.35 9161939
20041208 201.65 201.65 196.70 197.68 10601373
20041209 199.37 199.88 195.90 197.37 9190002
20041210 198.31 200.71 197.13 199.65 9167551
20041214 201.78 202.84 200.98 201.69 6413283
20041215 202.05 207.07 202.05 204.14 11547276
20041216 204.45 206.30 203.38 205.75 5062527
20041217 204.45 205.76 201.78 202.22 6035745
20041220 200.44 205.79 200.44 205.11 5820971
20041221 205.25 206.86 203.92 206.18 4462358
20041222 206.78 206.86 199.11 201.90 10880130
20041223 203.92 203.92 199.40 200.10 5467380
20041224 200.98 203.12 199.11 202.37 8208927
20041227 201.77 203.06 199.99 200.60 4855611
20041229 202.31 203.38 200.51 201.74 6229939
20041230 201.00 202.63 198.32 199.80 5602829
20041231 200.44 201.35 197.24 200.12 6382975
20050103 201.78 202.31 199.27 201.57 5352135
20050104 201.78 203.12 193.76 200.19 5344652
20050105 198.84 198.84 187.35 189.03 18887378
20050106 188.95 191.09 183.07 184.25 16926352
20050107 184.41 187.62 183.65 187.01 9235276
20050110 188.34 188.34 180.13 181.20 6224327
20050111 181.20 183.29 179.06 180.64 10080902
20050112 181.74 184.89 172.43 175.32 12801121
20050113 175.32 184.14 175.32 179.28 10108964
20050114 171.31 179.78 171.31 177.62 8036434
20050117 179.33 182.75 173.72 180.44 7544774
20050118 181.74 184.11 179.06 182.30 10394082
20050119 185.74 185.74 181.88 183.91 5239884
20050120 181.74 182.54 177.99 180.31 5481224
20050125 172.38 176.23 163.12 175.51 12584102
20050127 181.39 181.47 176.39 180.32 14902463
20050128 181.20 188.27 180.40 186.68 15739856
20050131 189.78 190.29 184.94 188.51 9922253
20050201 189.75 191.00 185.01 186.08 8566634
20050202 186.81 188.42 182.44 183.39 11431283
20050203 184.41 186.41 182.27 185.56 6731702
20050204 194.56 194.56 185.74 187.92 10571065
20050207 189.22 189.22 183.34 183.98 7883399
20050208 186.81 186.81 182.84 185.25 3945254
20050209 186.01 186.28 184.17 184.82 4650191
20050210 184.68 184.68 181.87 183.03 2947341
20050211 184.41 186.81 182.80 185.81 7167236
20050214 191.08 192.43 187.88 190.73 12460626
20050215 190.55 190.82 187.88 188.86 5760729
20050216 189.79 191.05 187.49 188.92 8045040
20050217 187.88 187.88 184.47 186.68 5383191
20050218 185.48 186.52 183.95 184.74 4087439
20050221 184.65 184.65 180.67 181.37 3375392
20050222 183.07 183.31 179.86 182.66 4367318
20050223 181.47 182.54 180.13 181.57 3989406
20050224 182.54 183.07 180.40 181.04 5721816
20050225 181.78 182.80 176.90 179.78 10898464
20050228 182.80 187.88 178.53 186.95 9361372
20050301 187.08 187.08 179.89 180.57 5933596
20050302 181.74 182.54 177.99 179.36 6666970
20050303 179.33 187.62 179.33 186.16 8876821
20050304 187.15 193.49 186.28 192.44 14130175
20050307 192.69 194.02 190.35 192.92 4792376
20050308 193.23 196.42 191.12 191.74 10120190
20050309 192.43 193.99 188.18 190.70 7017568
20050311 188.68 190.55 185.89 186.44 6137145
20050314 187.08 188.39 184.01 185.46 5520886
20050315 185.21 186.55 182.04 182.72 4534198
20050316 182.80 184.64 181.76 182.52 3874536
20050318 181.76 184.13 179.13 183.34 4272279
20050321 184.68 185.36 181.75 183.03 2780835
20050322 184.41 184.41 180.13 180.72 2919278
20050323 179.36 180.79 173.98 175.24 4311567
20050324 176.39 177.73 171.11 172.49 5718074
20050328 173.72 177.10 169.71 171.90 8040550
20050329 171.90 172.69 170.24 171.37 10394831
20050330 171.06 172.66 166.81 168.47 8582723
20050331 175.43 183.34 171.05 179.32 16978734
20050401 180.13 181.66 174.84 179.77 7273126
20050404 180.27 186.01 177.73 180.21 10191656
20050405 179.06 180.35 175.71 176.55 4989938
20050406 176.68 180.05 175.32 178.92 3725242
20050407 179.06 184.92 179.06 181.78 15908607
20050408 181.33 181.33 177.19 177.78 4736250
20050412 172.38 175.29 169.78 172.60 10496979
20050413 173.72 174.79 171.05 172.50 5979245
20050415 171.05 171.05 160.62 161.85 11503872
20050418 155.08 171.58 155.08 158.95 7349083
20050419 159.02 162.47 152.34 154.19 8040550
20050420 155.01 160.09 153.41 159.01 9162687
20050421 162.49 162.49 155.01 161.44 8746235
20050422 171.05 180.35 167.04 172.10 35149576
20050425 174.79 177.38 172.53 173.30 12685503
20050426 172.38 174.16 170.30 171.03 7272378
20050427 171.05 172.38 167.89 169.71 7759922
20050428 169.71 173.45 169.71 171.94 22319644
20050429 171.58 171.58 168.37 168.59 7200537
20050502 170.78 172.22 168.85 170.51 3515332
20050503 171.71 171.71 167.04 167.66 5169914
20050504 168.23 169.70 167.84 168.63 3755549
20050505 171.58 172.11 169.44 170.35 4094922
20050506 145.39 171.05 145.39 170.02 4115501
20050509 172.11 173.98 170.24 172.72 5883831
20050510 173.45 173.96 171.65 173.13 5878967
20050511 164.72 172.92 164.72 170.46 4229249
20050512 170.46 172.22 170.24 171.91 2666339
20050513 172.38 172.38 169.17 170.03 3463696
20050516 171.18 177.46 170.03 176.12 7665631
20050517 176.12 179.02 174.79 175.71 5130252
20050519 176.39 178.26 174.05 175.87 5416118
20050520 175.08 178.77 174.52 177.27 5358870
20050523 177.19 179.73 175.64 178.10 7728118
20050524 180.55 182.91 178.05 182.39 7730363
20050525 180.93 184.14 179.88 183.61 5889818
20050526 176.66 192.56 167.09 191.44 19561634
20050530 193.49 193.76 188.42 189.07 5822467
20050531 189.77 192.69 188.95 191.29 4038797
20050601 191.62 192.69 188.15 190.09 5009395
20050602 191.09 192.10 187.08 187.29 4323915
20050606 191.09 193.33 190.29 191.41 6254260
20050607 191.30 197.74 191.28 195.51 11056364
20050608 189.37 196.86 189.37 196.27 4661042
20050609 194.08 196.43 193.76 194.00 4047028
20050610 195.41 197.65 192.72 193.44 5634260
20050614 192.96 194.46 191.36 193.29 3269876
20050615 193.23 196.97 192.43 196.05 6543120
20050616 193.76 197.24 193.76 196.31 6852933
20050617 182.42 199.37 182.42 198.79 5982238
20050620 197.77 203.01 197.77 202.19 8522107
20050621 202.31 205.76 200.71 202.11 9451173
20050622 202.05 204.45 200.86 202.90 11531935
20050623 201.78 203.65 200.98 202.19 5993089
20050624 201.78 202.17 198.39 200.39 7370037
20050627 200.39 203.38 200.31 201.62 7535046
20050628 201.25 202.54 196.73 197.94 9131257
20050629 197.72 202.61 194.30 201.42 10747299
20050630 196.97 207.39 195.10 204.80 33976552
20050704 200.24 200.82 197.77 199.51 4847379
20050705 201.78 202.58 196.17 196.73 6039112
20050706 199.11 199.91 194.56 196.50 6865281
20050707 199.64 204.45 187.08 189.89 11540167
20050708 193.76 197.16 191.89 193.20 6441720
20050711 196.70 197.77 191.12 191.56 5362986
20050713 187.88 191.54 187.11 189.54 9248372
20050714 189.75 191.09 185.74 186.08 5055418
20050715 189.22 189.22 184.97 188.27 4763939
20050718 189.22 191.89 189.22 190.02 7362927
20050719 192.10 192.10 189.85 190.97 5086474
20050720 191.36 192.96 191.10 191.70 3438627
20050721 192.96 193.23 188.68 190.18 2853799
20050722 191.09 191.89 184.51 191.17 11829400
20050725 192.28 192.40 188.42 190.62 8201818
20050726 188.42 191.14 187.78 189.38 6277833
20050727 189.75 195.10 188.42 194.52 5803011
20050729 192.69 199.11 192.69 196.80 8976725
20050801 195.10 197.24 191.12 193.43 5396287
20050802 200.31 200.31 192.43 193.55 4117747
20050803 195.90 197.50 194.56 195.61 6167453
20050804 196.97 197.50 193.76 195.53 4083323
20050805 196.17 196.17 192.43 192.89 4629612
20050808 193.49 193.71 187.52 188.28 6446958
20050809 191.01 192.43 187.19 191.37 6459306
20050810 192.37 194.56 190.82 194.47 5431459
20050811 194.56 196.68 193.76 195.89 5129504
20050812 195.89 197.77 188.71 191.04 5904785
20050816 193.71 195.02 191.14 192.56 5333052
20050817 195.02 199.86 190.69 193.56 5267573
20050818 194.03 195.37 192.76 194.82 5376082
20050819 195.10 196.14 191.65 192.44 6329843
20050822 196.97 203.38 192.43 193.79 3207577
20050824 193.76 193.76 187.62 188.82 2087497
20050825 189.22 198.09 187.24 196.41 4045532
20050826 196.06 197.74 189.83 192.19 2551656
20050829 193.95 193.95 187.43 188.02 2265041
20050830 188.68 193.49 188.68 191.86 2276453
20050831 191.36 195.58 188.26 194.91 2475699
20050901 197.24 200.44 196.46 198.95 4820065
20050902 198.84 201.25 195.82 200.07 4001192
20050905 200.07 203.12 198.06 201.75 3890625
20050906 202.31 203.06 200.44 202.05 2701324
20050908 203.06 203.54 198.84 199.51 1696489
20050909 202.47 202.47 196.46 198.55 2020895
20050912 200.44 200.92 198.33 198.87 1671233
20050913 200.44 202.05 197.90 199.35 3852085
20050914 199.86 204.02 199.27 203.22 4833348
20050915 203.22 205.71 203.22 204.45 2141565
20050916 205.25 205.76 202.23 204.48 1924546
20050919 205.25 205.76 202.61 203.06 2302458
20050920 203.65 204.53 199.91 201.16 3750498
20050922 200.52 200.52 187.62 190.31 2641270
20050923 192.35 193.92 188.42 191.25 1464316
20050926 192.43 200.18 192.21 199.78 2045403
20050927 199.91 202.55 198.31 201.08 2645760
20050928 200.98 200.98 188.15 198.97 4648320
20050929 199.24 203.06 198.31 200.95 12079908
20050930 200.44 202.05 197.93 198.55 2510310
20051003 200.55 204.18 199.91 203.14 2859972
20051004 203.65 214.88 203.12 214.34 8992440
20051005 215.41 221.18 214.88 216.16 6443029
20051006 215.41 215.94 206.40 208.65 6327785
20051007 209.00 211.78 204.43 207.53 4785267
20051010 208.46 213.00 207.50 210.81 3734035
20051011 213.27 215.94 207.53 213.30 4059937
20051013 213.81 213.81 206.83 208.11 3516080
20051014 209.53 210.01 204.27 206.30 3003467
20051017 206.30 207.93 202.21 204.48 1804624
20051018 206.27 207.29 197.93 199.53 2993364
20051019 199.53 201.41 194.70 196.86 5459148
20051020 201.41 204.72 195.10 197.08 4100909
20051021 197.77 206.86 197.24 206.03 4452816
20051024 209.53 209.53 198.84 199.24 2517981
20051025 199.11 205.52 199.11 201.62 2293104
20051026 201.62 203.06 199.11 201.35 1770949
20051027 200.98 205.25 195.21 199.70 6454628
20051028 197.77 199.64 189.75 190.77 3186997
20051031 197.24 197.24 190.15 194.88 1610991
20051102 194.83 198.57 191.09 197.58 2538747
20051107 197.24 202.42 197.24 201.59 2690286
20051108 203.12 211.13 200.58 208.92 3906901
20051109 209.00 210.97 203.68 205.52 2661288
20051110 205.82 207.39 203.92 206.11 2748844
20051111 207.39 216.48 206.99 216.02 7606699
20051114 219.69 219.69 211.83 216.13 3383624
20051116 217.92 219.15 216.40 218.64 2460545
20051117 219.15 222.36 214.61 220.86 3220486
20051118 222.36 229.41 222.36 226.61 7442626
20051121 229.31 229.31 222.36 225.14 3770516
20051122 224.50 228.21 221.45 223.13 3653027
20051123 223.43 232.25 223.19 230.59 4625870
20051124 231.98 236.26 230.16 234.41 4916788
20051125 234.87 236.74 232.81 234.95 3110105
20051128 237.32 240.53 234.71 237.97 3538718
20051129 237.97 238.93 232.54 237.30 2770171
20051130 231.98 239.25 224.50 226.23 4682744
20051201 227.06 232.51 223.96 231.39 6717670
20051202 232.51 235.53 228.83 230.75 2991680
20051205 231.39 232.41 224.87 225.97 2659230
20051206 226.63 231.69 224.07 228.67 4856733
20051207 229.04 235.13 228.24 233.26 3461451
20051208 233.61 235.11 227.22 232.73 5850530
20051209 233.05 236.74 231.93 235.96 2611336
20051212 236.74 238.82 229.84 233.50 2631728
20051213 233.58 240.53 231.82 239.92 5069075
20051214 240.00 243.04 236.26 237.94 3334421
20051215 237.94 240.00 232.86 234.33 4569932
20051216 235.19 237.11 232.57 236.12 4245152
20051219 237.11 244.49 237.11 243.74 5676167
20051220 245.88 249.49 244.81 248.42 7913706
20051221 249.08 250.15 242.38 245.02 3420854
20051222 246.95 250.15 243.93 247.19 2495530
20051223 248.07 251.22 205.79 248.79 4585273
20051226 249.65 249.65 241.76 242.54 2870075
20051227 241.76 247.99 239.73 247.08 2075898
20051228 248.02 249.62 241.60 243.95 2148861
20051229 245.24 248.52 241.15 247.64 4554591
20051230 247.43 249.62 244.27 247.67 3413371
20060102 246.95 248.28 243.36 246.79 2013224
20060103 246.41 254.43 245.02 252.83 3587173
20060104 254.16 259.24 254.16 257.16 3590914
20060105 257.64 258.71 252.43 253.39 2617884
20060106 253.89 253.89 241.07 252.67 3100377
20060109 253.89 255.28 241.73 246.39 2707872
20060110 246.68 249.03 243.82 245.69 3588295
20060112 242.67 248.55 239.49 246.60 2987752
20060113 245.88 248.42 244.43 245.90 2836025
20060116 248.55 250.53 244.86 245.88 1525493
20060118 205.79 256.03 205.79 246.44 5524628
20060119 248.55 271.00 248.55 266.22 9876792
20060123 264.93 265.12 257.96 263.14 3381192
20060124 263.52 267.69 262.66 263.97 2356339
20060125 264.59 275.54 264.59 271.64 6318805
20060127 273.67 277.79 267.85 270.01 2372989
20060130 270.46 281.48 267.26 279.23 3811675
20060131 279.02 285.16 278.48 283.13 4198755
20060201 283.29 284.87 276.88 279.15 1899290
20060202 279.15 287.14 275.97 281.93 5529118
20060203 289.71 291.52 274.39 275.81 7375836
20060206 275.28 277.79 270.57 275.01 3346955
20060207 276.34 280.62 275.86 278.14 3495688
20060208 277.95 277.95 269.98 271.29 3644234
20060210 276.67 280.09 270.71 273.86 4016159
20060213 274.34 275.04 269.40 270.25 2239036
20060214 269.93 273.08 261.91 262.55 3994831
20060215 269.26 269.93 261.97 264.85 2416019
20060216 265.17 267.74 260.98 261.99 2821059
20060217 264.53 270.46 262.98 266.78 3901289
20060220 267.26 274.21 264.18 273.08 4066111
20060222 275.28 277.79 267.47 276.00 2432857
20060223 273.83 280.51 273.83 279.23 6246216
20060224 279.02 279.02 274.82 276.08 1943629
20060227 277.84 278.75 275.28 278.06 1904341
20060228 278.75 280.57 274.74 278.19 4652249
20060301 277.95 286.34 273.46 282.44 6374556
20060302 284.15 289.71 281.82 283.59 4034681
20060303 284.36 284.36 279.15 283.13 2939297
20060306 283.83 285.86 280.65 282.57 1527364
20060307 283.29 283.29 278.00 279.50 2830413
20060308 279.55 279.55 269.93 271.21 4278827
20060309 272.60 274.74 265.79 273.38 3702230
20060310 274.21 279.50 271.67 278.16 3383998
20060313 278.48 285.43 258.52 284.58 4629425
20060314 288.64 288.64 277.15 278.83 2448198
20060316 280.57 280.57 275.57 276.56 2753334
20060317 280.57 280.57 277.41 278.16 1828758
20060320 280.09 292.25 279.02 290.94 5744827
20060321 289.17 293.98 282.22 284.47 2574667
20060322 283.29 289.23 277.20 279.23 3202900
20060323 282.06 282.60 277.97 279.47 2465222
20060324 282.22 285.89 279.04 284.01 1609869
20060327 285.97 285.97 276.93 278.03 2878681
20060328 281.16 284.90 279.20 282.79 2493847
20060330 292.38 313.17 292.38 304.59 9715711
20060331 307.35 307.35 295.27 299.17 2362139
20060403 302.00 304.03 296.92 299.33 2184220
20060404 302.00 304.54 297.99 299.17 2191891
20060405 303.98 303.98 297.19 298.37 1656640
20060407 302.59 304.35 287.70 289.04 4189213
20060410 293.82 293.82 282.41 286.87 3860504
20060413 278.48 280.09 272.07 275.46 3947499
20060417 277.09 291.31 274.74 289.20 4578538
20060418 291.31 307.08 289.73 305.16 7407080
20060419 314.83 320.17 296.92 299.44 12677645
20060420 302.00 302.00 294.17 296.18 6165208
20060421 297.65 300.21 286.02 293.40 3598585
20060424 296.09 296.09 281.21 284.58 4345991
20060425 283.29 287.46 279.39 281.66 2786074
20060426 281.69 294.76 279.31 293.40 4479195
20060427 294.76 300.91 285.97 292.51 5307609
20060502 286.71 293.88 286.55 288.26 1417171
20060503 291.31 291.31 285.97 288.21 1416048
20060504 291.31 293.40 285.97 289.09 1823707
20060505 293.98 296.74 287.57 288.34 2048771
20060508 291.44 291.85 285.24 287.84 2196007
20060509 288.64 288.64 280.62 287.94 1573387
20060510 287.57 292.65 287.57 290.03 2404046
20060511 291.31 293.93 288.37 291.23 2888035
20060512 288.37 293.45 285.27 291.07 3467064
20060515 291.31 291.31 280.67 285.75 5749504
20060516 288.64 289.65 277.49 285.51 4849437
20060517 285.97 291.31 285.97 290.75 1434196
20060518 287.57 288.05 264.05 271.29 2604601
20060519 277.95 282.12 251.89 260.68 5176649
20060522 262.45 267.26 228.77 236.15 5276553
20060523 213.81 259.08 213.81 253.44 5232775
20060524 261.91 261.91 240.53 242.88 4125604
20060525 240.53 264.42 232.51 259.91 9167551
20060526 256.03 265.12 245.88 253.89 4928948
20060529 259.13 260.84 250.15 251.57 2422193
20060530 252.29 258.71 248.58 251.81 3336291
20060601 241.60 249.62 231.50 237.70 5625092
20060602 238.96 253.36 235.08 251.17 3645917
20060605 252.51 256.51 241.60 244.54 3138729
20060606 243.20 250.98 233.16 237.97 5936589
20060607 236.47 242.56 231.98 238.05 3449665
20060608 235.72 236.26 220.75 224.26 3419919
20060609 224.50 235.51 219.18 232.46 2996170
20060612 230.96 233.58 224.02 225.73 3079798
20060613 224.50 224.50 209.00 211.29 3074185
20060614 209.00 225.03 203.78 208.19 6964249
20060619 232.59 240.53 224.84 232.97 3957040
20060620 230.91 231.98 223.51 225.51 2740612
20060621 227.65 237.81 227.17 234.60 4168447
20060622 237.86 245.88 237.86 240.77 2543050
20060623 240.05 259.24 230.03 251.01 2979333
20060626 256.57 257.10 245.88 247.96 2590944
20060627 248.55 258.71 242.67 253.31 4725587
20060628 250.15 261.91 244.43 258.79 5045877
20060629 258.79 267.26 257.64 265.49 8219217
20060630 267.31 277.41 267.31 274.39 4238417
20060703 276.56 276.56 265.44 268.59 3807372
20060704 270.46 275.06 266.72 267.61 2272525
20060705 272.55 272.55 261.67 265.57 9088601
20060706 264.05 266.14 259.53 262.50 5336607
20060707 263.78 266.94 248.63 250.61 4422696
20060710 251.92 266.40 248.55 263.97 3660697
20060711 269.90 270.46 257.16 264.85 4026262
20060712 264.59 276.77 257.10 276.02 7064526
20060713 276.34 277.41 267.26 268.65 3827390
20060714 266.19 267.26 257.08 261.43 4302961
20060717 260.82 262.98 253.89 255.87 3916630
20060718 254.43 260.84 251.76 259.37 3313841
20060719 262.53 266.56 241.60 245.00 9475681
20060720 251.22 255.71 248.55 251.20 7025239
20060721 248.55 251.17 237.38 240.00 6344248
20060724 239.46 252.56 236.42 250.66 7097453
20060725 256.51 261.86 249.19 251.12 3760788
20060726 251.81 255.50 248.87 254.62 7155637
20060727 257.64 266.67 254.96 263.92 7892379
20060728 261.91 264.05 256.57 258.22 2373738
20060731 261.38 267.26 258.89 262.34 3622719
20060801 261.91 266.08 258.81 264.67 2176176
20060802 264.59 269.40 260.98 268.65 2593189
20060804 270.46 275.17 268.65 271.45 3844602
20060807 267.26 271.45 262.98 264.08 2844444
20060808 269.61 269.61 264.64 268.35 1416984
20060809 267.26 273.67 262.05 270.52 2883919
20060810 272.60 277.09 269.93 275.46 2826858
20060811 275.81 276.69 267.34 269.90 3610933
20060814 269.93 273.62 268.94 272.68 1738583
20060816 276.34 280.51 273.32 275.12 4025701
20060817 275.28 277.79 272.02 273.27 2107703
20060818 275.28 275.30 271.83 273.78 1676471
20060821 273.14 274.63 269.40 273.00 3149767
20060822 270.73 276.88 270.73 273.75 4273963
20060823 275.17 275.17 271.00 273.14 2608717
20060824 269.93 277.95 269.93 275.49 4649069
20060825 275.81 277.57 272.07 273.00 2422754
20060828 272.60 276.34 271.91 274.34 2064112
20060829 276.34 282.22 275.28 280.94 2887100
20060830 281.96 285.24 279.66 281.34 4890596
20060831 281.42 283.83 275.28 277.23 4559829
20060901 277.41 278.38 273.86 277.04 2386085
20060904 277.15 280.62 277.15 279.42 1432325
20060905 279.39 280.62 275.09 275.60 1981046
20060906 276.34 280.62 273.81 279.34 1996013
20060907 278.96 278.96 272.60 273.73 1814353
20060908 274.21 274.55 269.98 272.18 1901909
20060911 272.60 273.67 264.59 267.07 3188681
20060912 267.53 270.46 261.38 269.13 3502423
20060913 273.14 275.81 269.93 274.45 1762904
20060914 275.33 277.15 272.10 273.83 1869356
20060915 273.67 274.63 270.46 272.02 2534070
20060918 272.12 276.34 272.12 274.63 2036236
20060919 274.63 277.95 272.23 274.07 2646882
20060920 272.87 277.79 270.20 276.67 1520068
20060921 275.28 280.62 275.28 279.87 3654711
20060922 280.62 280.62 276.75 277.55 2762875
20060925 277.41 278.67 270.12 272.60 2047274
20060926 274.74 281.90 272.79 281.34 4357590
20060927 282.33 283.05 277.07 278.27 2764185
20060928 279.50 281.64 277.95 278.91 2317238
20060929 280.38 283.24 278.67 280.57 2173182
20061003 280.57 280.57 275.65 277.73 1142156
20061004 279.15 279.15 269.98 270.92 2846128
20061005 275.28 279.55 273.22 278.40 2323973
20061006 279.02 280.62 273.67 274.90 2166634
20061009 274.74 276.77 272.60 275.62 1757292
20061010 280.51 280.51 275.81 277.84 1753363
20061011 280.62 286.50 280.62 282.68 5683837
20061012 283.83 292.38 280.62 291.44 3511216
20061013 293.98 299.28 292.38 298.02 4571054
20061016 299.33 306.28 299.33 304.99 4115127
20061017 317.88 317.88 303.79 307.43 4388272
20061018 311.09 314.51 296.71 298.02 8844829
20061019 306.97 306.97 292.30 294.30 9863134
20061020 295.05 301.68 294.52 297.48 2477009
20061023 297.38 298.26 290.72 292.54 2281131
20061026 292.91 298.47 292.91 297.78 6001134
20061027 298.23 302.00 296.39 301.04 2671016
20061030 299.86 299.86 294.06 296.42 2789815
20061031 297.19 298.26 286.55 287.73 3840486
20061101 289.17 290.78 284.90 287.30 2898325
20061102 286.50 290.24 283.96 284.98 3853395
20061103 287.52 287.52 279.87 282.92 4132526
20061106 288.10 288.10 283.35 284.36 1793586
20061107 286.50 288.05 282.76 283.80 1986097
20061108 283.83 287.03 264.32 286.13 1806682
20061109 287.30 288.37 282.76 285.38 2167383
20061110 286.77 287.57 282.22 286.85 1721184
20061113 287.57 290.62 285.43 289.73 1518197
20061114 291.85 294.20 289.73 291.52 2067292
20061115 240.26 302.00 240.26 292.94 2316490
20061116 292.94 296.66 291.98 295.93 4102780
20061117 296.60 296.66 291.87 294.12 1871414
20061120 293.98 298.26 289.28 296.39 1983852
20061121 303.60 305.18 296.71 304.30 3126195
20061122 302.00 316.43 302.00 312.75 5278798
20061123 315.36 317.98 307.45 311.49 3302242
20061124 312.69 316.91 300.05 315.44 2488982
20061127 315.34 323.28 310.58 321.40 3264451
20061128 318.60 318.60 310.82 312.88 3353129
20061129 315.36 316.41 310.69 311.54 1622590
20061130 320.71 358.13 311.70 320.66 5236142
20061201 323.36 326.00 320.20 321.27 2914414
20061204 321.27 321.78 314.30 315.77 1766459
20061205 320.71 321.24 316.17 317.13 1431202
20061206 317.50 321.24 313.89 315.34 1626145
20061207 314.83 315.90 310.15 312.29 2730322
20061208 312.29 312.29 306.44 308.39 2658669
20061211 312.29 312.29 298.29 303.18 2303581
20061212 304.62 307.19 295.05 298.53 2798047
20061213 298.53 302.96 289.17 296.90 3244994
20061214 299.86 307.29 290.80 304.43 2221263
20061215 305.74 310.55 301.47 302.88 3832816
20061218 278.83 313.23 278.83 311.62 2349978
20061219 312.16 312.69 296.95 302.94 3291765
20061220 304.94 309.40 292.01 296.79 4223450
20061221 297.73 302.00 291.36 298.39 2693466
20061222 299.30 310.02 296.23 307.08 3249671
20061226 307.35 320.55 305.21 319.37 2657733
20061227 320.44 325.95 316.17 324.50 3413745
20061228 325.52 327.55 321.24 325.23 3532544
20061229 326.59 328.14 321.24 323.86 1481902
20070102 322.31 328.62 321.94 326.88 1497805
20070103 327.12 332.39 324.50 331.51 3386617
20070104 332.47 332.47 323.38 324.18 2692157
20070105 325.52 326.05 318.04 319.67 1944564
20070108 318.57 319.91 307.88 309.22 2601982
20070109 312.16 313.49 304.67 309.97 2091239
20070110 312.69 318.57 300.05 315.39 4285562
20070111 315.36 332.47 310.02 331.16 5364109
20070112 331.40 336.48 331.40 334.85 2721529
20070115 337.49 338.62 332.47 335.11 1764401
20070116 336.74 341.42 334.18 340.43 2656798
20070117 348.56 348.56 337.55 338.83 5562419
20070118 340.49 346.37 339.42 342.95 2937613
20070119 340.49 343.69 328.46 331.75 2567371
20070122 327.12 336.18 327.12 332.34 2155035
20070123 334.07 334.10 329.05 331.80 1316519
20070124 330.33 339.42 329.80 338.29 1250478
20070125 341.77 360.80 337.33 348.13 4123359
20070129 348.13 348.96 333.03 336.91 2025198
20070131 337.28 341.40 326.05 327.79 2175427
20070201 333.97 335.41 330.41 332.63 2436411
20070202 336.74 347.44 334.61 343.75 4680499
20070205 344.76 345.78 337.28 338.80 1364039
20070206 338.88 342.17 334.74 339.31 1246175
20070207 339.95 345.30 337.36 343.59 1811359
20070208 343.59 344.71 338.48 339.66 968353
20070209 341.56 346.29 339.42 343.75 1603321
20070212 338.67 346.37 334.61 336.96 1616791
20070213 336.21 346.90 333.54 340.91 2164576
20070214 340.91 349.57 334.26 347.54 2183285
20070215 347.44 365.21 347.44 361.87 3499056
20070219 364.01 369.35 361.68 364.14 2335011
20070220 358.13 365.21 353.40 355.05 1228589
20070221 353.77 362.13 350.70 357.27 2844070
20070222 357.27 364.51 342.76 347.36 4521102
20070223 356.52 356.52 331.40 333.16 2972785
20070226 334.07 335.62 317.24 327.98 4060311
20070227 328.73 331.29 303.36 323.14 3253413
20070228 313.76 318.52 293.85 300.61 7132813
20070301 308.79 320.17 288.64 316.17 7043573
20070302 312.69 316.73 303.07 306.92 3479037
20070305 304.67 304.67 281.77 287.01 4464790
20070306 288.64 311.33 288.64 309.11 4726709
20070307 314.30 316.27 290.43 296.04 7070139
20070308 296.66 310.55 296.66 306.01 4539624
20070309 308.95 312.64 300.21 302.35 2513303
20070312 304.67 315.36 303.79 305.64 3612616
20070313 308.42 313.20 305.40 312.10 1766272
20070314 307.35 307.35 293.98 296.79 4626431
20070315 305.74 319.48 298.47 300.56 2584022
20070316 302.00 319.48 297.22 302.13 2015095
20070319 304.67 310.55 302.00 309.08 1457955
20070320 309.75 313.76 304.99 306.49 2028191
20070321 294.12 315.36 294.12 310.95 1431015
20070322 314.30 320.60 314.30 317.88 1750744
20070323 318.06 325.79 316.01 319.27 2917595
20070326 320.60 323.22 288.69 310.93 2213593
20070328 312.00 312.00 296.66 298.85 4430553
20070329 304.67 310.79 296.66 302.48 7097453
20070330 304.67 309.86 297.46 299.01 2230618
20070402 299.11 301.47 275.28 277.28 4367318
20070403 277.41 287.41 277.28 285.57 3469496
20070404 287.57 295.27 286.63 293.64 4957198
20070405 295.11 297.46 288.72 295.37 2749779
20070409 293.98 303.07 284.36 299.76 1786851
20070410 302.00 302.00 291.85 292.75 2099097
20070411 302.00 302.00 289.76 292.51 2848747
20070412 291.31 291.31 286.66 288.88 2288053
20070413 291.85 304.94 287.03 303.42 6727586
20070416 304.67 314.83 304.67 313.07 3464632
20070417 318.04 318.04 304.67 306.79 3100003
20070418 305.21 314.56 305.21 313.15 2407039
20070419 307.88 312.42 305.74 307.80 3086720
20070420 312.69 323.28 299.94 305.34 10273599
20070423 315.36 315.36 302.64 303.28 3384746
20070424 301.97 305.21 294.79 296.44 5689637
20070425 291.36 298.61 291.31 297.08 3966582
20070426 299.38 304.14 296.66 301.28 6878377
20070427 304.14 304.70 297.38 302.40 2902067
20070430 302.00 307.19 299.86 305.53 1862247
20070503 308.42 312.66 302.80 305.16 3877155
20070504 339.42 339.42 299.86 303.23 2729574
20070507 305.74 305.74 294.65 295.37 1915192
20070508 293.98 298.29 291.58 292.57 3465193
20070509 291.31 295.37 289.23 294.22 3221047
20070510 296.50 302.30 289.31 295.45 6045660
20070511 301.89 301.89 286.90 291.74 4451881
20070514 294.65 298.69 289.95 290.80 2523219
20070515 290.78 293.66 283.88 285.99 4856920
20070516 286.50 290.62 283.29 288.93 4012230
20070517 292.91 293.24 288.91 292.30 2002374
20070518 291.31 294.87 289.71 290.40 2530141
20070521 290.78 292.91 284.63 285.48 4383034
20070522 285.97 289.71 282.76 284.47 3234143
20070523 284.47 287.41 283.61 285.94 1764401
20070524 283.88 288.59 282.28 284.58 1972440
20070525 283.29 291.26 280.14 290.46 3421976
20070528 296.66 301.31 286.50 288.48 3180075
20070529 289.71 290.08 286.13 288.96 3195042
20070530 288.53 288.53 284.63 286.79 2834155
20070531 290.19 292.91 286.02 290.62 5882522
20070604 293.93 293.93 284.36 285.38 1356742
20070605 285.70 289.44 283.40 286.10 2630232
20070606 291.31 291.31 283.53 284.50 3612429
20070607 272.07 293.56 272.07 291.52 4655804
20070608 288.64 296.26 286.26 292.70 5556806
20070611 296.60 297.78 288.64 290.14 1977865
20070612 290.30 291.85 285.08 287.94 1008577
20070613 284.36 288.05 281.37 283.53 3721313
20070614 289.17 335.30 284.10 284.58 1190611
20070615 285.97 288.32 283.29 283.56 1867672
20070618 293.93 293.93 278.78 279.58 1323254
20070619 273.14 281.02 273.14 278.78 2066731
20070620 279.55 282.49 277.95 279.47 2880926
20070621 280.62 283.29 276.50 280.51 1329054
20070622 280.51 282.22 275.28 276.50 2362513
20070625 276.50 277.36 272.60 275.57 2405355
20070626 273.67 277.41 269.93 271.93 1494811
20070627 271.93 274.74 271.13 272.55 2158403
20070628 274.74 277.28 271.00 275.17 4238042
20070629 276.34 277.95 274.29 277.12 2620316
20070702 275.28 279.02 271.80 274.05 1510152
20070703 277.15 277.25 274.47 275.36 845064
20070704 272.60 276.42 270.79 271.93 2792809
20070705 263.36 273.67 263.36 269.74 1618662
20070706 270.57 278.48 269.53 277.73 5472992
20070709 280.62 282.76 278.11 280.65 3709152
20070710 281.16 283.56 276.34 277.57 2978959
20070711 280.51 280.57 271.53 273.22 3102996
20070712 273.94 275.17 272.07 273.43 1801444
20070713 275.28 275.76 270.60 273.97 3531983
20070716 274.15 274.21 266.48 268.57 2837709
20070717 270.95 271.53 268.54 270.12 2061305
20070718 271.00 271.88 268.94 270.65 1534660
20070719 263.60 272.02 263.60 270.01 4233739
20070720 270.46 273.62 269.42 270.04 4271157
20070723 269.93 273.75 268.57 272.07 2097039
20070724 272.34 272.60 268.94 270.20 1453278
20070725 269.93 270.46 265.12 266.64 4579847
20070726 267.74 284.36 264.64 274.74 5930977
20070727 273.27 273.27 261.91 263.36 3671174
20070730 263.36 264.59 259.88 263.81 1528674
20070731 262.71 267.10 260.36 265.84 1739519
20070801 262.50 264.32 251.97 254.72 4236920
20070802 259.21 259.21 246.04 247.03 3509158
20070803 247.51 272.55 247.51 251.33 4467783
20070806 245.88 251.38 242.32 244.49 2290298
20070807 251.09 259.08 244.27 245.72 4011669
20070808 248.92 258.71 248.92 254.83 6279517
20070809 256.59 258.97 254.43 255.34 3980800
20070810 253.73 258.17 244.81 256.70 3759104
20070813 257.24 258.12 253.89 256.57 1965331
20070814 258.71 258.92 255.02 256.78 1319699
20070816 246.95 253.89 244.57 250.15 2564565
20070817 249.62 257.64 237.86 252.24 4640089
20070820 256.25 266.03 247.85 252.83 4018217
20070821 258.17 258.17 235.19 238.42 4253758
20070822 241.60 244.22 232.51 242.64 3785109
20070823 251.06 251.06 234.63 239.70 1418855
20070824 248.50 248.50 237.73 243.63 2272338
20070827 245.88 249.62 241.79 248.04 1654208
20070828 245.88 251.22 245.10 248.55 2325283
20070829 247.21 252.29 242.16 251.94 2632664
20070830 254.96 259.11 250.34 256.57 5153076
20070831 256.03 260.98 253.89 257.48 2292543
20070903 259.77 259.77 252.85 253.57 2489356
20070904 257.64 260.74 247.00 248.44 2530328
20070905 251.01 254.80 250.23 251.76 4101844
20070906 249.08 256.46 249.08 255.02 2238101
20070907 255.50 256.83 251.38 256.38 2491040
20070910 251.76 253.60 248.02 249.22 2117431
20070911 251.22 251.22 242.72 244.01 1766085
20070912 245.61 246.09 240.59 242.70 1128124
20070913 244.27 245.24 240.40 244.41 1914256
20070914 246.95 246.95 238.39 239.46 1370587
20070917 241.92 242.67 239.06 240.40 1308848
20070918 241.55 241.55 236.79 237.43 3803069
20070919 241.87 245.82 238.66 239.46 4714361
20070920 238.39 240.53 231.47 232.49 2473641
20070921 230.91 236.79 227.17 235.19 6269414
20070924 236.79 239.30 231.20 235.45 6382039
20070925 238.39 238.82 232.25 233.08 3523002
20070926 235.19 253.92 235.19 244.27 6133403
20070927 244.75 248.55 243.20 246.44 6484749
20070928 249.62 250.69 244.30 245.88 3801011
20071001 246.95 250.58 238.15 242.40 3807559
20071003 243.82 253.89 243.82 253.36 6306083
20071004 249.62 250.42 244.86 246.95 4637469
20071005 248.50 248.50 242.40 246.41 3275676
20071008 248.55 251.84 243.20 250.79 4624935
20071009 250.69 262.93 246.06 259.77 6989318
20071010 263.01 270.60 258.73 270.25 5641369
20071011 269.40 269.93 254.56 262.05 6435733
20071012 256.70 261.91 251.97 260.31 3709526
20071015 260.31 267.26 253.41 263.86 4722406
20071016 263.46 264.51 257.29 258.20 4380976
20071017 251.22 261.91 247.48 261.00 2740051
20071018 264.59 271.00 256.03 264.05 6818322
20071019 268.33 272.60 255.55 266.91 5250174
20071022 244.73 267.26 244.73 265.12 2317238
20071023 267.26 269.32 259.24 262.13 2641270
20071024 266.72 266.72 255.15 258.20 3055289
20071025 261.91 267.26 255.02 264.59 4594440
20071026 266.19 268.33 262.61 267.34 2580093
20071029 259.53 274.45 259.53 272.60 3152012
20071030 275.28 276.02 266.40 273.08 2601608
20071031 272.60 272.82 266.22 272.07 1353562
20071101 272.58 274.21 263.52 265.65 1862808
20071102 257.64 266.19 257.64 261.97 1346078
20071105 262.87 270.95 257.90 260.31 1342711
20071106 258.71 261.89 257.74 261.89 1448975
20071107 258.17 260.79 250.69 253.57 1716507
20071108 240.61 253.33 240.61 251.78 1386489
20071109 250.15 252.29 244.81 245.05 237598
20071112 248.55 248.55 236.26 242.56 2766617
20071113 240.53 243.74 234.68 236.26 3317396
20071114 241.60 255.39 237.86 254.43 3297752
20071115 253.98 254.03 242.94 244.92 2407787
20071116 243.58 248.60 239.41 245.90 1734655
20071119 246.33 249.86 243.85 244.81 1656453
20071120 244.65 244.65 238.55 238.93 3389237
20071121 240.53 240.77 232.51 232.78 3167166
20071122 233.45 235.19 229.31 234.65 2697769
20071123 237.81 237.81 232.51 236.26 1641299
20071126 237.86 243.20 237.86 240.59 1528299
20071127 228.24 245.82 227.78 245.34 1319512
20071128 245.88 246.95 238.45 240.48 962928
20071129 244.35 248.55 236.26 239.78 2861095
20071130 243.74 247.88 240.75 246.57 1760285
20071203 248.55 266.72 246.41 264.59 5505171
20071204 263.52 269.93 259.24 262.47 3073998
20071205 268.22 268.22 262.98 265.65 1092765
20071206 267.79 268.86 262.98 263.52 1107545
20071207 267.26 269.90 240.53 268.86 1518384
20071210 268.97 272.04 266.24 266.72 1749621
20071211 268.33 271.53 266.72 270.57 1447104
20071212 267.26 272.55 261.38 270.55 2017714
20071213 269.93 269.93 264.34 268.33 1824455
20071214 267.79 268.27 263.12 264.08 1116525
20071217 267.26 267.26 259.24 260.92 1945687
20071218 261.03 264.05 253.57 257.50 2486550
20071219 264.53 264.53 254.96 259.24 868076
20071220 259.13 264.59 257.72 264.59 1212687
20071224 265.39 288.48 265.39 287.03 7563109
20071226 288.37 291.20 277.52 285.97 4685363
20071227 288.64 295.05 282.84 291.79 4250016
20071228 287.33 289.71 270.28 282.06 2152042
20071231 287.46 291.26 278.54 280.75 2644824
20080101 282.79 282.79 275.28 275.92 1046181
20080102 276.88 277.15 268.41 273.14 1749060
20080103 273.32 273.32 264.05 265.12 2561197
20080104 261.91 268.27 259.24 263.52 2842012
20080107 262.45 264.05 256.57 257.10 2194136
20080108 260.84 264.56 255.12 262.93 2651185
20080109 265.12 268.54 259.24 263.04 2114625
20080110 265.25 268.27 259.24 259.75 2245959
20080111 265.92 265.92 256.57 260.76 1917624
20080114 260.31 260.31 243.82 253.36 8361214
20080115 256.03 256.03 243.31 245.88 2427805
20080116 245.93 246.95 237.06 244.81 2691783
20080117 244.27 251.17 237.91 247.96 766675
20080118 245.88 248.02 236.36 246.41 2443708
20080121 242.14 244.75 228.93 237.06 3119834
20080122 219.15 280.62 173.18 226.63 5487772
20080123 232.51 242.62 213.81 232.51 2837335
20080124 245.34 245.34 215.94 217.55 2175053
20080125 224.58 235.67 221.82 234.28 1450098
20080128 229.84 232.19 213.19 217.17 1818282
20080129 223.96 226.63 219.15 219.85 844129
20080130 222.36 224.76 218.35 218.40 2137636
20080131 221.29 238.34 211.16 231.98 3759665
20080201 229.87 240.53 216.48 234.76 3307480
20080204 240.53 253.36 240.00 248.55 2685796
20080205 249.08 249.08 200.44 243.18 980140
20080206 235.19 237.75 223.96 227.97 2299465
20080207 227.70 229.79 216.75 219.69 1520816
20080208 219.69 227.14 217.63 227.01 1554491
20080211 226.10 228.77 212.74 227.17 2109948
20080212 228.77 230.91 223.08 226.10 2291794
20080213 219.15 228.77 215.54 219.66 1742886
20080214 223.43 225.51 218.67 222.57 1485831
20080215 222.89 226.10 219.20 224.60 1210067
20080218 227.17 230.11 219.26 222.36 1107732
20080219 219.79 227.17 219.18 220.46 1489386
20080220 224.34 224.50 218.08 219.18 1058341
20080221 227.17 233.05 221.50 232.51 3716823
20080222 234.65 234.65 225.03 228.67 1366471
20080225 227.97 236.44 226.63 234.06 1334479
20080226 237.86 239.25 230.91 235.48 1395095
20080227 240.00 240.37 233.24 233.74 1103429
20080228 235.13 240.80 231.98 240.00 2457552
20080229 236.79 237.86 224.76 230.38 2215838
20080303 229.76 229.76 222.39 222.39 2151668
20080304 225.03 227.01 220.22 227.01 949084
20080305 229.84 235.19 222.89 234.65 1354497
20080307 227.76 229.25 218.22 219.15 1845970
20080310 217.55 233.90 212.74 213.81 1762156
20080311 214.34 214.88 208.03 210.06 3309725
20080312 223.83 223.91 207.39 209.00 2172621
20080313 203.65 205.79 192.48 195.10 2689725
20080314 195.55 203.06 193.57 196.97 3052670
20080317 196.70 200.44 186.01 187.96 3822526
20080318 189.75 199.37 188.68 193.76 4780777
20080319 197.77 208.17 197.77 200.98 3769207
20080324 200.39 215.94 198.84 213.81 2608156
20080325 217.07 234.57 217.07 234.06 3099441
20080326 233.05 237.32 224.76 226.96 3333298
20080327 227.17 232.46 225.49 230.11 4276956
20080328 230.38 245.61 228.24 244.27 3042193
20080331 240.32 240.32 219.69 222.89 2840890
20080401 229.84 235.19 214.39 219.18 5357374
20080402 223.96 232.46 219.34 221.77 2281505
20080403 222.76 236.20 222.76 234.28 3295694
20080404 233.05 234.12 220.35 221.98 2004244
20080407 222.89 235.69 222.89 232.59 2998790
20080408 229.84 231.98 219.82 220.84 2455868
20080409 221.82 222.79 217.01 220.17 1766085
20080410 224.20 224.20 216.48 216.75 2133707
20080411 219.15 221.77 214.98 216.48 2575790
20080415 219.15 234.49 215.46 229.84 6245093
20080416 231.39 241.52 229.84 241.12 4212038
20080417 243.20 248.50 234.12 246.41 6090935
20080421 253.89 256.62 241.60 242.80 5142600
20080422 240.53 241.60 226.77 233.05 4734193
20080423 229.84 238.39 227.33 236.84 3017498
20080424 245.29 245.29 236.26 241.07 3630015
20080425 240.02 251.22 237.86 250.69 3570335
20080428 246.95 251.22 240.53 245.88 1599392
20080429 245.00 257.37 244.27 255.12 4385653
20080430 256.03 263.25 252.48 261.27 3618603
20080502 261.91 271.75 261.91 269.61 6096547
20080505 270.46 270.46 260.47 262.45 3148271
20080506 262.05 269.93 253.95 268.33 3433202
20080507 266.72 272.60 264.59 265.17 5486649
20080508 264.42 267.10 255.50 264.05 6598123
20080509 267.26 269.66 259.91 269.40 6146312
20080512 269.90 272.60 259.64 269.93 8482258
20080513 272.58 272.60 262.18 264.59 3367535
20080514 262.45 271.00 262.45 267.39 4784331
20080515 265.65 275.73 265.65 272.68 4792376
20080516 273.19 275.41 269.66 269.93 2713485
20080520 267.26 269.88 263.17 264.53 2401801
20080521 264.59 268.33 261.99 263.84 1662065
20080522 261.91 265.60 259.85 260.60 2218457
20080523 264.05 264.05 255.93 258.17 1503791
20080526 254.54 260.79 251.33 256.03 2707872
20080527 257.90 265.87 255.66 263.01 4238604
20080528 264.05 273.89 262.10 272.34 7793411
20080529 271.00 277.95 268.91 272.60 6367260
20080530 273.14 275.14 267.79 270.60 2621064
20080602 272.20 277.95 262.98 264.05 3043877
20080603 263.09 271.53 257.10 271.08 2436598
20080604 262.69 271.24 261.91 262.45 2358023
20080605 264.59 284.34 260.95 283.00 4650378
20080606 284.36 285.97 267.26 270.46 2616387
20080609 266.72 266.72 253.84 259.77 3306171
20080610 257.10 259.24 247.53 253.36 2803286
20080611 256.57 257.90 251.49 252.85 2778777
20080612 252.80 260.58 248.07 259.77 2346423
20080613 255.55 261.30 252.29 254.96 3280727
20080616 260.04 262.45 257.37 261.38 1086778
20080617 260.28 266.59 256.62 264.05 2088433
20080618 266.19 266.19 257.69 259.19 1475541
20080619 251.30 264.42 251.30 261.67 1871040
20080620 261.91 264.53 251.30 252.32 1077611
20080623 251.22 259.88 247.75 257.10 1824081
20080624 256.57 260.18 251.22 251.22 2090678
20080625 246.47 249.08 240.05 243.47 2464661
20080626 247.48 264.18 242.27 254.43 5128755
20080627 247.42 247.42 232.33 240.41 3037963
20080630 240.41 244.70 233.43 236.59 1497462
20080701 236.10 242.03 221.01 223.84 2089249
20080702 225.32 242.03 223.57 236.64 3138511
20080703 233.95 235.51 228.56 230.87 2503314
20080704 231.79 236.24 229.15 229.88 1291357
20080707 232.33 240.66 232.33 238.37 1110111
20080708 231.84 235.02 223.30 225.86 2158631
20080709 231.63 236.48 225.40 233.00 5122017
20080710 233.95 239.34 229.44 233.14 3996324
20080711 234.78 239.34 220.50 222.09 4296484
20080714 222.19 223.70 214.05 217.77 2529842
20080715 215.62 220.95 200.52 201.09 4740788
20080716 205.11 207.88 197.24 201.60 2786593
20080717 203.76 210.23 199.99 205.38 4620946
20080718 205.92 210.17 191.90 195.94 7394367
20080721 197.29 205.30 180.71 202.14 5743672
20080722 202.14 214.54 200.52 213.08 3956067
20080723 212.92 223.16 210.85 219.93 4782714
20080724 221.01 222.63 206.05 219.93 4541361
20080725 218.31 226.40 213.46 220.25 3267072
20080728 218.31 223.16 216.70 220.28 2011704
20080729 179.15 218.85 179.15 217.24 1309723
20080730 212.92 229.09 208.66 229.09 2205751
20080731 228.56 239.07 219.93 221.55 8006375
20080801 221.01 234.59 219.39 234.43 2817202
20080804 233.95 239.34 229.09 232.06 1975344
20080805 231.79 242.57 227.53 240.14 4543402
20080806 239.34 250.66 239.34 244.73 4102252
20080807 245.54 248.39 240.52 240.95 3729370
20080808 239.88 245.27 234.48 235.02 1575192
20080811 242.57 242.57 232.38 238.15 2079231
20080812 238.80 243.06 231.33 232.98 2092588
20080813 229.09 235.99 229.09 233.41 1906704
20080814 234.48 238.80 229.74 229.96 3597285
20080818 229.63 236.96 229.18 232.87 2141749
20080819 232.33 234.48 225.86 234.27 1362037
20080820 233.11 235.97 231.25 233.76 1633629
20080821 231.79 235.00 225.43 226.45 2774349
20080822 223.70 230.44 221.68 224.51 1842887
20080825 228.56 236.99 225.35 225.35 904005
20080826 226.40 231.79 225.35 231.30 1126992
20080827 231.76 233.95 228.66 230.71 1257408
20080828 230.17 232.81 220.12 222.09 5809158
20080829 223.70 233.95 223.70 233.68 1130331
20080901 231.79 237.10 228.29 234.38 1643275
20080902 233.97 246.88 233.97 242.62 2684560
20080904 240.04 242.57 237.29 242.52 1899469
20080905 239.88 239.88 227.88 230.17 2225415
20080908 233.57 241.49 232.54 232.54 4320230
20080909 233.81 237.72 230.33 235.02 1979239
20080910 234.48 238.69 231.25 232.38 3151868
20080911 232.81 232.87 228.56 229.36 2235248
20080912 230.71 230.79 223.41 224.78 3710819
20080915 216.35 226.21 205.92 216.13 3395261
20080916 199.64 215.03 199.64 211.93 3279872
20080917 215.56 217.24 208.99 213.60 2720735
20080918 210.77 221.55 204.38 216.70 4251961
20080919 218.31 231.17 218.31 225.05 6233797
20080922 241.33 241.33 221.01 223.81 2792900
20080923 215.62 218.31 208.64 209.15 3830475
20080924 200.88 212.33 196.81 200.93 7923822
20080925 202.63 202.63 187.61 188.13 14567603
20080926 188.53 192.68 183.84 185.14 5224421
20080929 196.75 196.75 177.97 185.97 4722051
20080930 182.74 190.82 172.55 182.98 4484594
20081001 173.36 189.58 173.36 188.40 2329488
20081003 196.43 196.43 181.66 185.46 1426781
20081006 188.56 188.56 168.88 174.03 4015802
20081007 177.83 178.15 159.02 167.10 7421081
20081008 163.92 163.92 143.33 153.09 11025415
20081010 148.61 150.39 130.45 142.23 9640374
20081013 144.46 154.81 142.31 153.47 7137617
20081014 165.00 172.87 155.30 157.94 7416443
20081015 150.99 158.69 146.08 148.37 5019614
20081016 144.84 153.36 128.83 148.51 3992057
20081017 150.93 156.27 137.03 139.07 3183962
20081020 140.15 156.32 140.15 154.54 6075740
20081021 156.32 161.71 152.28 160.31 5838098
20081022 156.32 159.93 147.29 148.78 4264019
20081023 144.84 161.71 139.61 150.12 6572173
20081024 143.39 147.00 119.13 123.39 4822228
20081027 122.74 126.08 97.24 117.51 11087933
20081028 122.36 130.83 118.75 129.91 669702
20081029 135.92 142.74 122.74 134.28 13348967
20081031 140.74 157.91 140.74 148.51 9128173
20081103 153.09 154.17 142.93 150.39 4087225
20081104 149.85 150.93 134.92 141.23 9875234
20081105 142.47 149.53 138.80 145.54 7104410
20081106 142.85 147.89 130.50 137.46 5587470
20081107 137.29 142.79 129.45 140.80 5244085
20081110 144.46 147.70 141.34 146.16 3274307
20081111 141.77 148.72 131.28 132.07 5003474
20081112 133.14 141.12 128.91 133.68 5848858
20081114 137.46 139.83 125.09 130.99 6583304
20081117 131.96 137.40 124.09 136.62 5077123
20081118 132.66 134.22 122.90 123.44 5938275
20081119 128.29 128.29 118.62 119.16 4524665
20081120 117.89 120.48 111.47 118.97 4367164
20081121 116.16 126.62 114.84 123.71 5980015
20081124 124.06 127.70 119.67 126.68 5217000
20081125 129.37 137.29 121.29 125.33 5526250
20081126 122.90 131.90 122.90 128.59 5982242
20081128 121.29 136.16 121.29 128.83 9907513
20081201 126.97 134.76 123.50 126.70 5815836
20081202 118.59 126.41 116.00 126.00 4448048
20081203 125.87 128.19 117.13 119.67 6123974
20081204 121.29 126.35 119.67 125.60 3508610
20081205 125.41 125.97 120.80 122.61 3750890
20081208 126.68 132.07 125.38 128.35 5234995
20081210 130.93 142.31 128.83 140.69 5266346
20081211 142.85 142.85 131.88 133.84 3832330
20081212 131.58 131.58 124.52 130.15 4339894
20081215 130.45 138.97 124.84 126.19 5781331
20081216 125.65 129.83 124.14 129.37 3137027
20081217 132.07 134.25 126.14 131.69 4217084
20081218 133.14 139.34 130.99 134.41 6161633
20081219 134.76 138.53 132.12 133.68 5801737
20081222 134.76 136.65 130.50 132.42 3410102
20081223 132.07 133.55 129.72 131.96 3583371
20081224 132.61 137.35 122.55 125.06 10999629
20081225 125.06 125.06 125.06 125.06 0
20081226 125.33 127.21 121.34 122.63 3789848
20081229 123.44 123.87 115.36 123.47 3921376
20081230 124.30 128.00 121.29 126.41 3579290
20081231 128.24 129.05 124.52 126.14 2899014
20090101 125.81 135.30 125.81 133.28 2578818
20090102 133.76 136.76 129.69 131.39 4023594
20090105 133.14 135.27 130.31 132.61 4052534
20090106 134.46 134.46 127.89 132.34 3965343
20090107 133.14 134.76 123.17 131.31 6615212
20090108 131.31 131.31 131.31 131.31 0
20090109 130.72 137.46 123.98 133.68 7545375
20090112 132.07 132.07 119.72 120.75 12425483
20090113 119.67 131.93 108.35 131.28 35263816
20090114 132.07 136.84 128.37 131.26 12553116
20090115 126.68 129.26 116.87 128.83 10714124
20090116 128.97 130.99 123.50 128.83 5157821
20090119 129.64 129.64 123.09 125.33 5725677
20090120 123.44 125.49 120.64 123.01 3722692
20090121 121.20 121.26 114.82 117.19 9670242
20090122 119.56 123.28 115.11 117.51 5823442
20090123 115.95 117.51 112.26 115.89 3711561
20090127 116.43 123.25 116.08 121.82 4576238
20090128 122.90 128.72 122.90 125.06 4213003
20090129 126.68 126.68 119.18 121.31 6142525
20090130 122.31 126.38 119.13 124.25 5401586
20090202 123.44 123.44 116.78 118.62 2887512
20090203 123.98 123.98 117.81 121.45 3370773
20090204 122.12 125.06 119.75 119.99 2508694
20090205 121.82 122.36 116.73 119.13 2274576
20090206 119.13 122.63 119.13 121.02 3254086
20090209 121.55 123.66 117.78 122.36 4346572
20090210 122.36 123.93 119.88 121.45 3194907
20090211 119.67 121.23 119.24 119.94 2560081
20090212 119.67 120.72 117.81 119.67 1883886
20090213 119.94 122.36 119.13 119.67 3077477
20090216 119.67 120.96 115.52 115.54 1929151
20090217 115.36 115.89 111.45 113.74 2500346
20090218 111.85 114.71 111.04 112.66 1767012
20090219 112.66 119.51 111.04 119.02 6496484
20090220 117.13 118.37 113.25 117.35 3689856
20090224 114.84 115.81 112.85 113.79 2258622
20090225 115.89 118.00 114.28 117.78 3334227
20090226 115.89 118.59 114.36 117.24 5455013
20090227 115.89 116.43 109.99 110.99 6698508
20090302 110.23 110.48 105.92 108.19 4277191
20090303 108.51 111.02 107.49 107.81 3815819
20090304 108.83 111.58 107.94 111.18 2503500
20090305 112.12 112.12 110.02 111.74 3202699
20090306 110.45 116.16 109.40 115.03 3946792
20090309 113.20 114.28 110.02 111.58 1891121
20090312 116.43 116.43 111.74 112.66 4127667
20090313 115.89 121.82 115.36 121.80 7329252
20090316 121.29 123.44 118.75 122.90 4201316
20090317 123.17 123.82 118.99 123.17 3729185
20090318 124.52 128.24 122.55 123.44 3466313
20090319 125.30 127.11 123.06 126.14 3755899
20090320 124.52 126.22 122.63 126.03 3787436
20090323 125.60 129.88 125.27 129.37 3758681
20090324 130.75 134.44 128.83 129.37 6120078
20090325 130.18 134.41 129.16 130.72 4599241
20090326 130.75 142.20 130.40 136.35 8245687
20090327 137.46 140.15 132.77 136.16 4077393
20090330 133.68 134.57 127.94 129.96 3973691
20090331 127.24 133.33 127.24 132.82 2439498
20090401 132.61 137.29 129.45 137.13 2377536
20090402 137.48 146.84 137.46 145.27 4405195
20090406 146.62 150.39 141.42 146.94 4704427
20090407 146.94 146.94 146.94 146.94 0
20090408 140.77 156.22 139.07 151.90 9590100
20090409 153.63 155.65 146.51 148.78 6135104
20090410 148.78 148.78 148.78 148.78 0
20090413 149.85 150.99 140.39 143.95 6379240
20090414 143.95 143.95 143.95 143.95 0
20090415 140.15 146.59 134.92 145.81 9543351
20090416 145.54 153.04 141.77 149.32 7170453
20090417 151.04 157.56 145.73 148.16 8019176
20090420 148.24 152.44 144.63 147.70 3474661
20090421 145.54 151.98 143.28 147.43 2733907
20090422 162.25 162.25 147.16 152.79 11382157
20090423 152.01 172.20 152.01 171.96 15115979
20090424 169.80 171.09 162.41 169.13 7343351
20090427 167.10 177.43 164.11 177.35 6853226
20090428 177.88 177.88 168.72 169.80 4920550
20090429 170.61 179.74 170.61 177.97 5870934
20090430 177.97 177.97 177.97 177.97 0
20090501 177.97 177.97 177.97 177.97 0
20090504 177.99 198.85 177.99 197.83 6938376
20090505 201.44 201.44 190.53 199.93 6115069
20090506 199.45 201.55 190.88 193.52 9076971
20090507 194.06 207.37 190.28 204.35 8661607
20090508 205.92 206.72 190.01 191.63 8530820
20090511 192.44 194.06 183.33 188.13 3811367
20090512 187.59 204.16 185.97 201.60 7149676
20090513 201.06 211.31 196.83 199.72 7016663
20090514 194.03 200.50 191.93 196.21 4527819
20090515 199.45 206.89 197.29 206.02 4412615
20090518 215.62 247.93 215.62 224.76 123737
20090519 227.13 236.64 204.89 208.61 14941968
20090520 210.23 215.94 202.44 211.84 7634792
20090521 211.84 213.08 201.23 202.14 3257239
20090522 202.68 202.68 195.73 198.58 3317346
20090525 199.45 201.79 191.63 197.59 3240543
20090526 198.21 204.81 197.83 199.99 3672603
20090527 208.99 208.99 199.99 204.84 4205583
20090528 204.30 208.50 195.19 202.74 10886466
20090529 202.92 207.42 199.99 205.59 3971279
20090601 207.59 215.62 206.99 215.21 3895775
20090602 218.31 220.47 209.26 209.82 4704242
20090603 212.92 215.08 209.31 213.57 2522236
20090604 212.38 214.38 208.21 209.96 2827962
20090605 212.71 216.10 208.29 211.14 4196863
20090608 214.38 221.76 212.38 217.40 5414386
20090609 216.29 234.48 214.00 228.29 6895708
20090610 229.09 245.27 228.34 230.71 9593625
20090611 231.79 232.81 224.57 228.47 3761093
20090612 229.09 231.22 218.42 223.16 2750232
20090615 222.09 226.35 211.82 215.35 5029446
20090616 210.23 216.53 208.77 213.03 4765832
20090617 214.00 214.00 202.41 203.71 5115153
20090618 197.72 210.66 197.72 203.49 5145763
20090619 204.84 207.21 202.14 205.65 4313737
20090622 205.92 210.12 201.79 205.08 5534598
20090623 200.20 205.75 200.01 204.84 5669838
20090624 204.89 211.84 199.74 204.92 5090666
20090625 207.48 208.99 197.83 204.03 13384029
20090626 204.84 204.84 204.84 204.84 3754415
20090629 209.74 209.74 205.14 205.38 2832153
20090630 207.02 210.07 203.99 206.53 2637579
20090701 205.93 209.44 202.28 207.07 4267044
20090702 207.07 209.63 203.31 207.83 3078674
20090703 208.11 210.83 204.95 210.23 3852198
20090706 210.83 214.59 200.48 201.02 3089321
20090707 201.57 209.41 201.57 204.13 3148978
20090708 204.16 207.53 199.12 205.95 2909248
20090709 204.43 208.05 199.66 206.64 2053857
20090710 204.84 214.02 204.84 209.74 8291972
20090713 209.74 214.97 207.13 211.76 3498110
20090714 213.55 221.64 212.16 220.64 3269761
20090715 221.73 225.81 219.55 224.56 3590257
20090716 226.90 231.97 226.08 226.76 4005838
20090717 228.02 237.91 228.02 234.99 4198025
20090720 234.99 264.11 234.99 250.27 12671722
20090721 253.32 256.48 247.87 249.35 5994714
20090722 250.87 260.84 243.24 245.91 11021331
20090723 249.02 251.58 245.45 248.23 3925805
20090724 247.87 251.91 243.41 250.60 2035868
20090727 252.23 255.39 249.07 250.08 1885348
20090728 251.14 255.23 245.80 252.26 3758582
20090729 248.96 256.59 247.93 253.98 2839495
20090730 251.69 270.05 251.69 263.18 8566027
20090731 267.00 270.21 262.31 267.13 3161093
20090803 269.61 269.67 263.97 267.49 2207130
20090804 271.03 272.23 259.78 262.88 2321488
20090805 262.58 274.84 262.04 273.70 4077243
20090806 272.34 278.33 268.28 270.95 7332502
20090807 269.67 277.78 267.65 271.30 5920189
20090810 274.02 284.65 271.38 277.02 7094791
20090811 277.84 284.38 272.66 278.49 3942876
20090812 275.11 276.64 264.82 276.20 2894930
20090813 276.75 282.58 276.31 281.24 2671170
20090814 280.56 281.62 272.61 278.44 1897280
20090817 275.11 278.63 268.71 271.57 2631888
20090818 271.57 271.57 271.57 271.57 0
20090819 271.57 271.57 271.57 271.57 0
20090820 271.57 271.57 271.57 271.57 0
20090821 271.57 271.57 271.57 271.57 0
20090824 282.20 287.10 280.56 284.92 2367378
20090825 284.35 299.08 283.83 295.76 6247477
20090826 295.13 308.35 295.05 303.12 5288558
20090827 305.08 312.32 300.47 310.58 9211793
20090828 310.52 313.63 302.98 307.28 2293036
20090831 303.91 303.91 298.54 300.12 1822754
20090901 300.17 307.04 299.63 304.61 3195235
20090902 302.35 307.80 300.83 301.37 2483755
20090903 302.35 305.02 296.41 299.79 2977533
20090904 300.99 302.90 297.99 300.20 2692647
20090907 302.90 306.71 300.72 301.86 5295716
20090908 303.44 304.97 299.22 300.45 2434377
20090909 300.31 302.35 293.15 295.82 3055362
20090910 297.45 300.64 293.85 296.17 2867213
20090911 297.18 303.93 296.99 302.65 4314770
20090914 299.63 306.60 298.54 303.99 3147509
20090915 305.08 309.65 303.17 303.71 2657036
20090916 307.61 307.61 300.77 302.27 2727523
20090917 303.50 313.47 303.50 305.02 5379053
20090918 306.98 311.83 306.17 309.98 3566027
20090921 309.98 309.98 309.98 309.98 0
20090922 311.72 315.70 308.13 313.28 2284776
20090923 313.68 317.06 306.33 309.52 3201293
20090924 305.08 318.91 301.05 316.27 5324719
20090925 316.41 318.15 307.04 308.02 2867763
20090928 308.02 308.02 308.02 308.02 0
20090929 311.61 320.88 310.36 316.82 4408202
20090930 317.36 330.08 317.36 327.69 8194869
20091001 329.05 335.04 322.65 330.14 5557841
20091002 330.14 330.14 330.14 330.14 0
20091005 326.87 335.58 326.87 330.98 3793275
20091006 333.24 337.49 321.83 324.14 4576710
20091007 326.87 329.43 311.18 311.48 4580382
20091008 314.88 315.97 305.68 307.80 4450605
20091009 312.16 314.17 298.54 301.10 8394949
20091012 302.90 313.74 301.37 312.81 3325747
20091013 312.81 312.81 312.81 312.81 0
20091014 313.38 320.33 313.38 315.97 2985793
20091015 318.72 320.44 308.40 314.34 2340027
20091016 314.47 318.59 310.52 312.43 3221301
20091019 312.43 312.43 312.43 312.43 0
20091020 316.33 325.32 314.39 318.97 3380080
20091021 318.70 326.60 318.70 318.81 3493154
20091022 320.33 323.95 311.80 315.16 3116671
20091023 319.79 323.84 316.03 321.42 2811961
20091026 321.42 327.41 320.88 321.42 3300415
20091027 330.79 336.67 324.14 329.40 9331841
20091028 333.57 342.94 328.50 341.47 6477111
20091029 336.51 344.30 334.55 339.40 6077683
20091030 344.30 348.33 324.28 332.15 7869416
20091102 332.15 332.15 332.15 332.15 0
20091103 328.50 332.26 313.30 313.79 4700981
20091104 317.06 330.14 316.98 325.23 3137964
20091105 325.21 328.91 314.94 327.41 2745879
20091106 329.59 333.41 324.23 326.08 3150997
20091109 326.87 329.86 324.20 328.23 2046698
20091110 331.77 333.13 321.50 322.78 3302434
20091111 325.78 337.60 324.96 335.04 3643122
20091112 336.13 343.65 335.37 341.58 5898896
20091113 341.58 346.15 338.31 344.87 2453835
20091116 343.21 349.75 341.03 348.66 2205478
20091117 347.41 354.00 346.04 349.12 3696171
20091118 349.20 359.23 349.20 350.29 4185543
20091119 350.84 356.50 348.80 350.95 3326848
20091120 349.20 355.63 343.24 355.50 3539778
20091123 352.01 362.12 350.84 351.06 2461177
20091124 352.47 356.75 350.29 350.59 2081391
20091125 350.29 356.64 350.29 352.91 2964316
20091126 352.53 357.05 340.49 343.87 4214179
20091127 344.30 349.75 332.34 336.84 3894417
20091130 344.19 348.11 341.03 343.51 3501414
20091201 343.89 349.04 343.89 348.77 2614450
20091202 349.75 349.75 343.21 345.39 2389772
20091203 346.48 353.94 346.48 348.66 1882044
20091204 348.50 357.38 346.48 349.20 3929477
20091207 348.66 352.47 345.72 345.94 1874151
20091208 348.50 354.62 345.94 351.55 2499358
20091209 350.29 359.01 350.29 358.76 4164801
20091210 356.83 359.28 351.93 352.06 2058629
20091211 355.74 358.71 349.88 350.84 2923382
20091214 351.66 360.26 351.11 358.63 3171923
20091215 359.01 361.57 356.20 359.06 3722604
20091216 358.96 367.73 358.47 366.36 4719520
20091217 368.27 373.66 364.19 365.22 4935020
20091218 367.18 378.38 365.55 366.69 9051728
20091221 370.40 376.99 367.78 369.36 6548883
20091222 370.59 375.79 364.46 371.00 3371086
20091223 373.17 378.62 369.91 377.37 4497780
20091224 378.62 381.29 375.93 376.72 3124748
20091225 376.72 376.72 376.72 376.72 0
20091228 376.72 376.72 376.72 376.72 0
20091229 378.62 379.68 369.01 372.08 3970411
20091230 368.87 375.44 368.87 370.50 2641617
20091231 370.45 375.16 368.65 371.08 4316973
20100101 371.08 371.08 371.08 371.08 0
20100104 373.17 379.71 368.24 379.36 2347003
20100105 379.33 385.70 377.83 385.62 3427623
20100106 384.61 386.79 374.26 377.53 3149162
20100107 378.62 378.89 367.73 369.36 3154301
20100108 369.91 370.45 362.82 363.04 1966482
20100111 363.37 371.05 357.51 361.73 3908367
20100112 366.09 383.42 366.09 377.53 7155183
20100113 379.68 392.24 375.05 391.21 7766989
20100114 392.13 410.06 385.81 400.96 13409084
20100115 393.88 406.73 393.33 402.05 10103345
20100118 400.41 409.24 397.74 408.04 5506260
20100119 411.77 411.77 397.74 403.95 2821139
20100120 403.95 403.95 403.95 403.95 0
20100121 403.95 403.95 403.95 403.95 0
20100122 403.95 403.95 403.95 403.95 0
20100125 403.95 403.95 403.95 403.95 0
20100126 403.95 403.95 403.95 403.95 0
20100127 403.95 403.95 403.95 403.95 0
20100128 403.95 403.95 403.95 403.95 0
20100129 403.95 403.95 403.95 403.95 0
20100201 403.95 403.95 403.95 403.95 0
20100202 403.95 403.95 403.95 403.95 0
20100203 403.95 403.95 403.95 403.95 0
20100204 403.95 403.95 403.95 403.95 0
20100205 345.99 356.31 345.99 350.87 4345057
20100208 350.57 354.11 343.29 346.59 3263703
20100209 344.30 358.63 344.30 356.45 3059033
20100210 359.55 361.73 351.03 352.85 2352877
20100211 355.93 360.78 354.11 357.21 1465546
20100215 356.29 362.82 356.29 359.50 1920959
20100216 360.10 365.27 356.42 364.98 1958589
20100217 370.45 370.45 360.67 365.77 2543779
20100218 367.73 368.82 361.79 363.86 1488124
20100219 360.64 366.36 358.47 362.71 4408202
20100222 363.37 370.72 362.39 363.99 1357980
20100223 363.31 370.01 360.10 368.46 1693161
20100224 369.36 370.97 364.32 366.20 2499174
20100225 368.82 371.54 362.36 364.68 2938801
20100226 365.60 374.86 362.28 369.09 2235582
20100302 367.73 382.98 367.73 382.03 3277837
20100303 384.07 385.70 377.18 380.53 2591505
20100304 379.98 381.73 375.63 377.94 2869599
20100305 378.62 381.89 372.11 373.64 1980249
20100308 374.26 383.88 373.64 380.09 2534234
20100309 382.44 388.16 381.35 382.46 2270458
20100310 382.44 385.65 377.86 379.33 1609457
20100311 382.44 388.97 380.80 386.47 3447631
20100312 389.41 390.55 385.38 386.82 2930725
20100315 389.52 398.23 385.70 396.95 4099453
20100316 398.23 400.44 393.47 396.44 2377107
20100317 399.87 404.23 397.63 402.65 2074416
20100318 405.86 408.58 394.53 397.12 1672235
20100319 398.72 401.01 394.48 395.78 1628180
20100322 392.08 400.03 389.52 396.60 1539337
20100323 392.24 400.36 391.23 392.38 1829546
20100325 389.52 394.97 386.79 391.78 3228276
20100326 395.51 397.23 388.02 390.88 1843313
20100329 391.15 393.88 386.52 389.84 2013106
20100330 386.79 391.70 378.81 382.22 5072140
20100331 382.44 386.74 381.02 385.13 5448071
20100401 387.34 395.24 385.70 392.98 1966666
20100405 393.88 395.95 388.46 393.41 1193877
20100406 394.97 395.51 386.98 389.63 1413231
20100407 392.24 392.24 385.16 389.38 2447594
20100408 389.52 394.91 386.79 390.47 1920776
20100409 391.15 393.36 385.81 387.09 3133926
20100412 389.52 389.52 379.06 382.30 1873050
20100413 382.44 394.15 381.35 391.42 4425090
20100415 393.17 400.09 391.51 393.41 3995191
20100416 393.41 395.43 391.15 393.39 1425713
20100419 390.61 392.19 381.95 383.58 1428650
20100420 385.16 389.19 377.18 378.98 2998826
20100421 381.07 385.49 374.86 384.07 2221264
20100422 382.93 389.46 380.01 383.66 1891773
20100423 389.65 397.42 375.95 376.93 14816808
20100426 378.62 383.80 377.70 380.86 2844451
20100427 384.07 384.07 378.35 380.47 2706414
20100428 378.08 378.62 374.26 376.33 5332245
20100429 377.53 377.53 371.62 375.82 3972063
20100430 378.62 379.03 365.00 365.82 5691289
20100503 364.40 369.77 359.55 367.54 3043247
20100504 371.21 371.21 358.14 359.55 1568890
20100505 356.83 367.73 352.69 365.77 2115717
20100506 365.55 373.17 356.83 359.26 1907009
20100507 354.11 356.83 343.76 347.41 3246816
20100510 353.56 369.09 348.74 366.26 4206653
20100511 368.27 368.27 358.06 363.94 1924630
20100512 366.50 372.28 362.96 370.94 3398987
20100513 374.75 377.37 364.62 366.80 3405962
20100514 369.80 370.45 359.06 363.04 2151144
20100517 355.20 359.55 347.02 351.63 4394802
20100518 351.93 362.66 349.29 359.47 3108411
20100519 356.29 356.83 348.11 353.94 3301517
20100520 354.22 361.08 350.84 356.34 5186865
20100521 349.48 353.13 341.25 349.59 4196741
20100524 355.20 356.94 346.75 352.99 2011087
20100525 351.66 351.66 342.12 345.20 1677925
20100526 347.68 355.74 346.92 354.22 2298176
20100527 354.22 362.12 350.84 358.17 4083117
20100528 362.28 362.82 356.94 361.62 1714087
20100531 362.71 368.33 358.19 364.81 1724733
20100601 367.13 367.56 356.83 358.63 1262161
20100602 359.55 362.55 352.47 354.08 2212820
20100603 357.38 361.62 355.99 357.16 1856162
20100604 356.89 358.96 354.76 357.08 848600
20100607 338.74 359.50 338.74 355.61 4553398
20100608 356.83 359.01 348.93 349.94 2838210
20100609 351.33 351.93 341.58 342.83 4073755
20100610 342.12 351.38 340.49 350.05 2604354
20100611 354.11 356.26 351.44 352.69 2666031
20100614 354.13 368.22 352.69 367.29 4219502
20100615 386.97 386.97 370.20 373.96 1502315
20100616 376.11 379.96 371.12 374.51 852836
20100617 375.24 381.01 369.38 378.72 1037965
20100618 380.19 386.60 372.91 375.24 1192093
20100621 377.44 382.94 375.70 380.60 903812
20100622 380.60 380.60 366.04 372.31 975637
20100623 371.94 374.69 366.77 370.89 1347313
20100624 371.35 373.27 365.53 368.51 2721261
20100625 371.03 371.03 354.54 356.65 1921583
20100628 357.29 363.70 357.29 361.59 999215
20100629 367.55 370.15 359.87 362.48 1102702
20100630 353.50 360.62 353.50 357.69 1597832
20100701 357.22 357.22 346.15 348.99 1386600
20100702 349.92 360.94 346.57 358.71 2205403
20100705 359.08 364.10 357.03 362.85 803968
20100706 362.80 370.71 357.22 369.64 1536236
20100707 370.24 370.89 362.80 365.87 754412
20100708 370.24 373.87 366.76 367.83 1012297
20100709 370.24 374.57 368.80 373.22 1038849
20100712 374.90 383.27 373.78 381.22 1345322
20100713 382.34 387.59 372.15 375.78 2203683
20100714 376.76 380.48 367.45 371.31 1086900
20100715 370.24 375.59 369.36 373.96 872014
20100716 374.90 381.41 370.34 374.20 1304473
20100719 374.43 377.59 368.99 376.06 1192569
20100720 376.76 380.94 374.99 379.55 1156235
20100721 381.41 387.78 379.83 386.10 1189989
20100722 387.92 390.52 382.48 386.43 1205576
20100723 387.97 400.43 381.92 383.69 4884115
20100726 386.15 388.94 382.94 384.62 1222345
20100727 386.01 390.24 385.78 388.90 1101197
20100728 389.78 391.55 384.10 385.87 551458
20100729 386.06 389.31 383.36 387.59 907917
20100730 386.06 387.92 380.01 383.55 848902
20100802 386.06 389.78 380.80 384.90 1120224
20100803 387.92 389.04 382.34 383.22 496527
20100804 384.20 400.48 383.59 398.90 2464148
20100805 398.85 404.62 395.87 401.13 1790143
20100806 399.78 408.94 399.55 402.76 2137895
20100809 402.80 407.92 398.15 406.48 1485497
20100810 404.80 406.06 396.85 397.97 1470663
20100811 402.80 402.80 388.01 389.73 844709
20100812 388.71 388.71 378.94 382.94 1223635
20100813 384.34 392.48 383.78 386.06 786554
20100816 384.38 389.78 381.41 385.27 837937
20100817 385.13 389.31 381.45 383.13 1322747
20100818 384.43 393.97 383.83 391.27 866854
20100819 392.57 394.90 387.04 390.29 774837
20100820 390.43 390.43 382.34 382.99 604669
20100823 385.13 386.71 383.03 384.15 529099
20100824 384.20 386.43 378.62 379.64 770107
20100825 379.55 379.55 369.73 371.69 904800
20100826 373.03 376.57 369.69 371.92 1427664
20100827 372.10 372.10 366.43 369.27 676800
20100830 370.38 378.34 365.64 370.24 1072065
20100831 369.87 373.96 365.92 372.34 1101304
20100901 372.34 376.29 370.85 375.41 2090382
20100902 378.62 379.41 373.22 375.31 706684
20100903 378.80 378.80 370.48 373.31 748285
20100906 373.96 379.31 373.36 376.99 1203534
20100907 378.57 381.08 375.03 379.78 1700276
20100908 379.36 386.66 375.36 381.92 1457441
20100909 382.34 384.71 377.45 379.55 1116891
20100913 381.41 383.27 372.66 375.08 1611376
20100914 376.76 390.43 375.64 388.76 1696084
20100915 389.78 399.59 389.41 398.20 2100594
20100916 399.08 401.78 392.20 393.92 1652332
20100917 395.36 400.71 388.94 390.94 1001010
20100920 392.57 396.29 388.57 391.04 1045191
20100921 392.57 406.90 392.57 404.94 2686881
20100922 405.59 413.78 400.48 408.99 2706338
20100923 408.85 413.97 402.80 412.25 1828627
20100924 413.04 418.62 407.73 415.87 1575795
20100927 417.04 420.48 412.06 413.59 1094532
20100928 413.59 418.62 407.45 410.71 1044116
20100929 410.71 418.80 406.99 411.50 1199449
20100930 413.97 422.71 407.59 418.11 1764667
20101001 416.76 430.66 414.90 429.50 2160900
20101004 431.64 439.08 428.90 431.92 1607184
20101005 431.04 434.90 427.50 428.94 839012
20101006 431.64 437.18 429.08 432.48 546513
20101007 432.57 433.50 424.57 425.78 866101
20101008 427.04 435.36 422.34 430.25 1077547
20101011 428.48 435.97 427.55 431.32 522542
20101012 433.50 439.08 428.01 431.13 1508609
20101013 429.78 452.99 429.78 449.69 2829207
20101014 453.97 465.13 449.64 456.25 2596476
20101015 457.69 464.90 437.32 440.43 2186699
20101018 440.11 441.87 429.08 435.22 2786208
20101019 438.15 443.69 428.85 432.11 1029066
20101020 428.85 439.55 427.92 431.64 819018
20101021 435.36 439.41 427.92 437.36 1022617
20101022 431.36 431.36 413.18 417.59 4153459
20101025 415.36 418.62 395.97 400.34 4970864
20101026 396.34 408.15 396.01 400.38 5230792
20101027 402.80 406.94 396.66 400.71 1319200
20101028 404.66 405.59 392.10 397.27 3618770
20101029 399.55 400.01 386.06 390.48 1042826
20101101 398.15 398.15 392.62 394.15 1058735
20101102 395.41 406.15 393.04 403.59 1550103
20101103 405.73 407.87 401.41 404.38 1108936
20101104 408.38 409.31 404.66 406.29 745167
20101105 408.38 411.08 406.62 407.31 147916
20101108 410.71 410.71 400.01 401.13 736138
20101109 402.52 406.24 396.52 401.55 987895
20101110 404.66 408.38 401.87 406.11 1055618
20101111 405.59 408.29 397.78 398.76 361834
20101112 401.87 401.87 392.66 395.55 650140
20101115 393.08 406.71 389.83 402.99 1093349
20101116 405.41 405.41 388.01 392.34 1126888
20101118 398.06 398.06 386.29 389.22 1227720
20101119 391.64 391.64 369.78 372.90 1197944
20101122 376.76 390.71 372.90 389.13 2278823
20101123 387.92 392.57 379.08 387.97 1760259
20101124 388.85 388.85 377.78 381.13 704534
20101125 381.87 391.64 371.27 377.92 2116396
20101126 378.62 383.27 370.71 379.08 1248360
20101129 382.15 391.64 379.55 388.62 1213208
20101130 387.92 395.08 383.50 390.34 2216045
20101201 391.64 392.34 383.41 385.78 1888610
20101202 391.64 401.31 388.62 396.34 3242747
20101203 395.36 403.45 394.43 397.78 1753487
20101206 400.01 406.15 398.99 400.62 1464751
20101207 401.87 406.52 401.83 404.62 914905
20101208 406.24 409.27 401.87 404.94 1558810
20101209 404.66 411.04 400.94 406.62 1647818
20101210 406.52 422.25 402.85 419.50 2376861
20101213 421.41 421.41 407.55 416.90 1823145
20101214 418.52 424.80 413.87 422.71 1830885
20101215 420.57 427.45 419.55 426.43 1611161
20101216 426.71 442.34 425.27 437.27 3472360
20101220 432.66 446.53 430.48 444.29 2551005
20101221 446.53 460.29 445.83 451.64 4290948
20101222 448.39 451.04 440.80 444.01 1167522
20101223 448.39 452.76 443.50 446.06 1408852
20101224 437.22 452.53 437.22 449.73 1321242
20101227 446.62 452.76 446.62 451.27 1001870
20101228 451.18 461.64 451.18 457.08 1718765
20101229 456.76 457.78 452.15 454.43 695934
20101230 455.83 460.48 451.60 455.78 2947668
20101231 454.01 459.22 452.11 456.99 850944
20110103 462.15 462.15 448.66 449.36 1052286
20110104 450.34 455.73 449.41 450.85 1563648
20110105 448.90 456.57 447.46 451.78 1498612
20110106 450.57 455.78 443.92 452.43 1268032
20110107 452.20 457.83 440.25 443.69 1428094
20110110 441.69 442.71 428.57 432.20 1772836
20110111 429.04 441.87 423.50 434.85 1775739
20110112 439.69 439.69 425.13 435.08 1314363
20110113 429.32 441.13 416.11 421.92 2461675
20110114 419.78 435.36 419.78 430.80 2126716
20110117 428.01 440.01 424.71 434.20 1262227
20110118 438.34 450.25 438.34 445.18 1633628
20110119 443.73 448.34 439.18 442.90 1561820
20110120 441.73 448.53 433.04 444.20 1878291
20110121 433.50 433.50 422.80 424.15 4203123
20110124 421.59 422.34 405.13 412.94 2568420
20110125 416.76 420.25 403.04 415.73 2348911
20110127 420.50 420.50 405.59 409.89 3169269
20110128 414.80 415.73 407.04 408.91 1735901
20110131 397.14 417.60 396.76 409.38 1813809
20110201 409.85 414.89 395.27 401.20 1638838
20110202 403.40 413.30 401.81 409.15 1368088
20110203 408.54 415.73 403.26 413.02 1819480
20110204 412.56 414.94 401.81 408.07 1806639
20110207 407.18 412.04 397.14 398.91 1508065
20110208 399.94 403.07 393.40 397.84 1523154
20110209 397.37 402.74 390.64 396.30 1358778
20110210 396.20 397.23 387.84 390.55 1244699
20110211 386.91 395.74 380.79 392.70 1809528
20110214 393.87 399.75 388.82 396.58 1531501
20110215 397.14 399.38 389.66 397.56 1162083
20110216 393.91 410.97 393.40 408.49 1634557
20110217 411.11 411.11 400.50 403.73 1214735
20110218 404.52 412.74 401.81 404.33 1076043
20110221 404.75 423.96 404.75 421.48 1976151
20110222 420.50 429.84 406.67 415.64 1885402
20110223 416.11 416.67 404.99 408.16 1187446
20110224 402.74 411.90 394.43 399.15 2400576
20110225 404.38 407.14 395.36 404.66 1717173
20110228 405.55 421.25 404.29 409.47 1945652
20110301 411.15 415.83 404.61 414.38 1383499
20110303 406.48 416.67 406.48 415.17 1736650
20110304 418.63 422.74 411.15 412.46 789027
20110307 408.87 420.03 407.56 417.93 916268
20110308 420.03 422.37 415.97 419.56 1128266
20110309 418.63 423.44 414.47 421.39 761416
20110310 419.56 426.11 416.29 424.98 1217196
20110311 421.01 426.76 417.04 419.85 1558362
20110314 415.83 427.79 415.83 426.34 1394414
20110315 415.83 427.04 411.34 413.40 1127624
20110316 415.83 419.56 412.37 416.20 1098409
20110317 410.31 417.23 410.31 414.38 627112
20110318 414.89 417.04 405.97 411.06 974057
20110321 412.09 415.83 403.12 405.45 1150954
20110322 407.98 410.22 404.61 405.92 280809
20110323 405.92 411.06 403.68 407.98 508538
20110324 408.91 416.43 408.91 410.83 991928
20110325 418.12 428.58 414.75 426.01 2457829
20110328 423.82 433.72 423.82 431.62 1888613
20110329 431.25 436.76 430.78 433.11 1546376
20110330 432.23 443.86 432.23 441.85 1001560
20110331 440.26 452.92 436.38 448.72 3399139
20110401 445.73 448.16 439.19 444.84 752962
20110404 448.53 457.88 447.83 449.47 2336580
20110405 450.68 453.20 441.10 449.47 1556864
20110406 448.16 451.66 431.25 435.40 1811347
20110407 434.47 442.69 428.58 441.48 1179099
20110408 439.98 441.06 429.94 435.03 1004663
20110411 434.52 434.52 426.62 429.84 1057529
20110413 425.17 443.39 425.17 441.43 1939445
20110415 437.32 441.06 418.63 420.31 2207947
20110418 420.59 425.17 414.89 416.20 1317898
20110419 414.89 422.18 410.69 420.08 684258
20110420 422.37 435.26 422.37 433.25 1539527
20110421 432.23 440.78 429.94 432.79 1913761
20110425 433.58 437.69 430.45 435.64 481892
20110426 434.52 437.13 424.28 434.24 775329
20110427 419.38 424.89 415.27 421.53 4889653
20110428 424.24 424.98 415.83 417.32 1667839
20110429 416.76 422.04 415.03 420.78 924080
20110502 420.50 424.14 413.96 418.26 577243
20110503 415.83 420.41 404.61 408.02 874746
20110504 409.61 411.90 399.94 408.35 1005412
20110505 407.42 409.94 399.94 404.15 1434010
20110506 408.35 423.21 406.67 413.44 1314902
20110509 411.67 413.49 406.67 407.56 307991
20110510 406.58 413.44 403.87 407.70 386969
20110511 411.06 413.86 406.72 410.36 751464
20110512 405.69 410.97 403.31 404.89 561618
20110513 404.61 416.01 404.15 413.54 1265567
20110516 415.55 415.55 406.62 411.11 801119
20110517 408.54 414.61 405.83 408.82 841143
20110518 409.29 420.50 409.29 416.90 934461
20110519 419.19 419.19 411.34 413.77 304781
20110520 417.51 419.42 411.62 418.02 398954
20110523 411.15 413.02 406.48 411.20 359894
20110524 409.80 415.78 409.80 411.06 756387
20110525 413.02 413.02 402.32 407.04 1017505
20110526 408.44 411.01 404.38 406.39 1826436
20110527 404.71 415.55 404.71 413.07 638884
20110530 412.60 417.37 410.83 412.84 660180
20110531 411.53 420.97 411.53 417.14 2043357
20110601 415.92 421.34 415.92 418.91 477825
20110602 415.83 418.12 412.37 413.91 662748
20110603 410.22 420.41 410.22 414.05 583449
20110606 413.02 417.65 409.29 415.87 417468
20110607 413.49 415.36 410.73 411.72 1007445
20110608 412.84 414.24 408.91 412.28 471725
20110609 411.62 413.54 406.95 410.03 986684
20110610 409.10 413.02 405.64 408.77 768801
20110613 405.97 409.75 404.24 406.90 737338
20110614 406.95 411.15 406.95 408.21 488848
20110615 408.35 409.71 394.47 396.58 2219612
20110616 394.94 395.27 387.56 388.77 1208207
20110617 386.49 391.44 381.25 382.05 799942
20110620 383.12 385.41 356.44 375.93 1957745
20110621 376.21 378.92 369.57 376.02 1076471
20110622 376.21 382.14 375.18 377.33 895186
20110623 375.88 384.99 375.88 383.03 865650
20110624 382.75 397.89 381.35 396.39 1198147
20110627 394.76 400.22 390.88 394.94 955329
20110628 393.49 396.20 385.92 391.62 1403832
20110629 395.02 398.80 394.13 396.77 832479
20110630 398.56 400.07 388.32 393.98 1648529
20110701 399.83 400.92 394.36 399.22 1124281
20110704 403.51 403.51 398.42 400.40 1728131
20110705 398.75 406.15 398.61 403.80 1078916
20110706 403.61 405.49 398.70 400.82 2658443
20110707 400.02 407.95 396.29 406.67 947271
20110708 406.63 410.40 330.21 407.10 1224022
20110711 403.13 404.74 393.75 397.10 492555
20110712 389.17 394.03 384.55 391.15 1797769
20110713 387.29 391.91 387.29 390.12 707194
20110714 387.90 391.44 386.86 388.23 597066
20110715 390.78 393.42 387.19 391.34 604273
20110718 388.84 392.76 387.10 390.26 549474
20110719 391.39 393.42 387.43 391.72 967304
20110720 393.42 393.42 372.71 376.39 4971768
20110721 375.49 380.02 370.73 378.42 878905
20110722 382.05 383.98 379.31 382.90 1339026
20110725 383.04 388.32 379.08 386.95 723729
20110726 386.72 388.98 382.24 387.24 1216920
20110727 384.97 386.72 378.75 379.78 1217132
20110728 373.51 377.28 369.17 372.66 1279033
20110729 369.41 377.38 366.06 367.28 1163711
20110801 369.36 374.74 365.11 369.74 527958
20110802 368.94 369.74 360.49 361.76 914307
20110803 357.57 363.23 354.74 359.64 1340934
20110804 358.18 361.95 353.79 354.45 1141664
20110805 341.58 349.74 338.74 346.53 1423503
20110808 334.92 340.02 317.94 337.61 3015855
20110809 320.87 332.19 319.17 327.14 3706514
20110810 333.04 338.04 329.40 334.83 2276333
20110811 329.26 336.53 327.90 332.94 1314435
20110812 335.87 337.47 317.94 323.56 1984001
20110816 325.49 329.12 317.66 321.15 1014577
20110817 318.89 332.33 318.89 324.83 1742864
20110818 325.49 325.96 305.63 309.59 2539729
20110819 301.90 309.40 292.94 302.23 1655525
20110822 299.64 318.37 297.28 313.55 1107428
20110823 316.05 318.89 302.56 314.12 1196145
20110824 314.17 316.05 307.75 311.20 1353865
20110825 313.04 314.07 306.86 309.64 1972766
20110826 308.13 312.05 298.51 301.67 1065773
20110829 304.87 316.76 304.87 310.30 1325564
20110830 315.49 319.26 307.19 315.77 1464523
20110902 325.58 332.99 310.02 315.44 1622560
20110905 311.34 314.45 301.90 303.55 2896082
20110906 301.90 311.34 294.64 304.78 2163661
20110907 308.13 312.23 307.66 310.91 1621500
20110908 311.38 324.55 311.38 319.03 2345971
20110909 319.12 322.66 313.51 319.22 1913197
20110912 310.39 313.51 304.73 306.81 1863909
20110913 309.26 314.73 305.06 310.49 1178974
20110914 311.43 326.81 307.89 323.04 2364626
20110915 326.53 330.21 319.83 328.51 1971176
20110916 329.45 334.31 318.65 319.59 1589914
20110919 319.83 325.30 317.94 321.72 1016167
20110920 322.61 334.92 320.96 331.10 2204681
20110921 332.00 339.59 331.24 336.48 1810806
20110922 330.91 332.75 318.08 321.10 1662096
20110923 318.89 329.17 315.39 320.30 2081728
20110926 321.10 326.90 318.13 320.82 1750072
20110927 323.89 333.79 323.60 328.51 1958562
20110928 331.53 338.13 325.63 327.90 1964074
20110929 326.43 330.21 322.89 327.94 1376124
20110930 328.79 332.85 316.15 321.53 1280411
20111003 316.05 317.71 305.30 311.53 1354501
20111004 308.08 318.89 306.95 314.69 1277761
20111005 317.05 322.52 307.56 309.40 1426471
20111007 318.89 325.49 311.34 314.92 1984319
20111010 316.10 330.21 315.39 329.17 808736
20111011 332.38 333.93 319.50 322.38 1132125
20111012 327.42 338.41 327.42 330.73 2647631
20111013 333.04 334.92 328.79 329.73 1030158
20111014 327.09 344.31 327.09 342.75 1758763
20111017 343.46 345.68 334.69 336.62 1070966
20111018 328.93 331.81 323.32 326.48 572899
20111019 327.19 338.60 327.19 337.38 1002388
20111020 332.33 335.77 327.38 334.50 515874
20111021 336.24 337.75 330.44 334.03 652077
20111024 336.86 344.36 335.58 337.85 691189
20111025 340.16 360.35 334.17 351.10 2794221
20111026 349.17 353.32 346.39 347.85 156236
20111028 355.26 367.94 344.97 352.90 1800525
20111031 353.79 363.23 342.85 345.87 3715523
20111101 346.95 353.70 344.31 351.01 2108650
20111102 349.03 355.68 343.93 352.99 1530769
20111103 352.71 352.71 346.01 349.83 1091635
20111104 352.09 355.68 347.66 350.82 1041288
20111108 347.52 352.38 346.43 348.42 397267
20111109 348.42 358.98 348.42 355.21 1239179
20111111 352.85 365.40 349.50 360.49 3970440
20111114 360.73 367.43 360.73 365.49 1742016
20111115 363.18 365.02 360.59 362.05 937943
20111116 360.40 362.38 347.42 352.99 1489432
20111117 350.54 356.72 342.57 346.86 1566383
20111118 344.45 355.68 339.69 352.85 2165463
20111121 349.08 353.32 344.97 349.17 1355667
20111122 349.17 358.51 347.42 356.43 1492187
20111123 352.80 353.60 340.82 345.21 1255926
20111124 342.75 353.23 341.43 349.69 1669198
20111125 346.25 351.91 344.36 349.03 3656485
20111128 353.60 355.49 348.32 351.01 2249835
20111129 352.75 354.74 349.59 352.57 2709320
20111130 352.75 360.40 350.77 355.87 3288155
20111201 362.28 371.72 360.07 364.60 1500985
20111202 363.09 377.38 357.61 369.64 5236647
20111205 368.04 374.55 364.69 368.09 1668032
20111206 368.09 368.09 368.09 368.09 0
20111207 367.94 382.66 366.06 381.25 3440680
20111208 377.47 391.77 376.01 389.41 3392771
20111209 385.40 389.55 378.84 382.05 1560236
20111212 382.28 396.06 379.93 391.29 2161859
20111213 390.30 397.10 382.33 389.27 2013997
20111214 386.86 394.22 386.25 392.05 1804659
20111215 391.53 394.36 379.74 383.61 4614355
20111216 379.60 386.25 373.94 380.82 1868255
20111219 376.48 382.24 370.11 381.15 1114000
20111220 379.45 383.98 369.83 373.75 1466007
20111221 380.11 388.61 371.15 384.12 2357101
20111222 373.65 380.30 371.25 375.07 1957290
20111223 378.32 385.87 373.37 383.04 1219782
20111226 380.35 388.51 380.35 383.32 970166
20111227 384.93 388.42 381.15 383.84 644233
20111228 382.43 387.52 371.95 374.60 1757067
20111229 373.61 377.76 372.19 375.82 1574121
20111230 372.85 379.74 372.85 376.15 1272249
20120102 376.44 379.17 373.04 376.44 678999
20120103 379.60 394.27 378.65 392.95 2291384
20120104 395.02 400.97 391.86 394.60 2017495
20120105 392.19 398.98 387.95 391.48 1204837
20120106 389.60 389.60 380.30 382.80 1322597
20120109 383.98 385.40 377.43 378.46 897772
20120110 381.20 384.55 379.17 380.73 1261756
20120111 380.92 383.94 376.81 378.61 1075524
20120112 367.94 374.97 360.87 369.31 3095881
20120113 372.10 381.95 368.60 378.32 1160001
20120116 375.96 385.68 375.07 384.41 814036
20120117 383.04 395.30 382.95 391.67 1869951
20120118 386.91 390.49 379.78 381.25 881130
20120119 383.04 386.25 376.67 381.29 1416720
20120120 391.53 400.87 386.91 390.35 4564432
20120123 387.52 396.72 387.52 392.29 1567867
20120124 394.13 400.06 393.52 397.26 1254632
20120125 397.26 400.91 394.37 397.74 1232058
20120126 397.74 397.74 397.74 397.74 0
20120127 399.11 400.06 394.09 396.27 837968
20120130 393.52 400.06 386.79 388.49 1275201
20120131 389.20 393.90 388.78 392.38 1326994
20120201 391.53 393.04 388.68 390.44 1117080
20120202 391.53 406.70 391.53 403.90 3476345
20120203 403.85 406.74 399.82 405.23 1961061
20120206 407.60 409.68 400.63 404.89 821618
20120207 404.94 408.92 403.85 405.79 993452
20120208 406.08 415.94 406.03 412.00 1712434
20120209 408.07 425.09 406.13 422.43 1939542
20120210 421.86 427.03 418.12 425.99 1040288
20120213 422.81 424.71 412.81 413.90 809382
20120214 412.29 416.89 409.54 412.48 651999
20120215 413.43 417.83 410.87 413.43 1124570
20120216 412.38 417.60 410.53 416.51 827842
20120217 421.86 429.45 415.46 425.51 1570874
20120220 425.51 425.51 425.51 425.51 0
20120221 423.85 427.27 418.26 420.63 1482373
20120222 420.63 427.55 417.17 419.78 1492183
20120223 416.41 422.76 413.71 418.50 1385960
20120224 417.22 424.52 412.71 415.13 736914
20120227 417.12 417.88 400.20 402.71 823623
20120228 402.81 408.50 396.74 398.40 1355475
20120229 402.57 413.57 399.40 409.87 1219717
20120301 410.49 410.49 397.12 402.76 1085329
20120302 403.95 420.01 398.49 406.70 1206320
20120305 402.90 411.86 400.06 408.92 534068
20120306 405.65 416.18 404.33 409.63 955162
20120307 406.51 420.92 406.32 417.08 2196397
20120308 402.76 402.76 402.76 402.76 0
20120309 420.44 424.75 406.93 409.73 1668447
20120312 412.48 417.27 407.17 414.99 1830577
20120313 409.63 411.44 405.32 408.54 1112439
20120314 409.11 409.49 399.49 403.90 1264653
20120315 399.92 409.35 398.68 405.23 1411909
20120316 407.74 413.24 404.33 406.27 745775
20120319 403.05 406.70 398.12 405.75 1079633
20120320 403.14 408.02 403.09 407.26 1274674
20120321 406.22 411.39 401.20 405.37 941238
20120322 406.51 410.30 397.45 399.40 1133430
20120323 398.40 405.37 398.26 403.14 1792286
20120326 402.90 407.45 399.06 401.10 1315286
20120327 402.00 407.36 394.61 406.13 1621718
20120328 404.80 408.59 400.06 407.50 1652730
20120329 406.55 416.18 399.63 414.09 3214533
20120330 412.67 418.73 408.64 417.22 1600410
20120402 414.85 420.92 413.62 420.11 1311066
20120403 422.19 425.56 418.21 423.29 806112
20120404 419.97 428.21 417.36 420.73 1108431
20120405 420.73 420.73 420.73 420.73 0
20120406 420.73 420.73 420.73 420.73 0
20120409 415.75 421.77 414.47 416.22 642928
20120410 416.46 425.94 416.46 422.24 1406424
20120411 417.64 424.71 417.22 422.76 1054844
20120412 420.25 422.91 414.71 416.27 375736
20120413 401.20 415.18 391.62 397.50 3775394
20120416 397.21 405.42 391.72 399.06 2466543
20120417 398.16 402.90 398.07 399.30 2138803
20120418 403.09 407.17 402.57 405.18 784804
20120419 406.65 406.65 397.40 398.78 1689650
20120420 399.02 405.65 398.83 402.71 1000836
20120423 399.21 404.28 399.21 402.10 851049
20120424 404.70 421.01 404.70 419.02 1946399
20120425 401.01 401.01 384.70 389.06 6356915
20120426 390.58 391.20 377.78 381.72 4798277
20120427 381.10 387.73 381.10 384.70 966238
20120430 384.04 387.55 381.10 383.99 907588
20120501 384.99 384.99 384.99 384.99 0
20120502 385.08 388.40 381.29 382.99 1216763
20120503 382.81 392.14 381.76 390.91 1875830
20120504 390.91 398.07 389.87 393.33 2101356
20120507 388.59 398.64 385.84 392.33 1173725
20120508 387.83 387.88 374.51 382.99 1915914
20120509 380.39 388.45 378.59 385.13 1348724
20120510 385.36 393.99 385.03 387.40 1035119
20120511 383.94 390.20 376.50 380.06 807272
20120514 377.59 385.03 377.59 382.52 861597
20120515 377.64 388.59 377.64 383.23 1015077
20120516 379.44 386.69 368.35 370.05 1616655
20120517 370.72 375.27 365.74 370.43 1614545
20120518 362.61 372.61 362.47 370.91 921829
20120521 367.87 373.42 360.24 363.28 1134380
20120522 364.79 367.45 360.43 361.62 892926
20120523 362.61 366.78 359.01 364.94 699256
20120524 364.98 373.23 360.34 371.90 901365
20120525 371.62 375.41 368.06 373.61 520777
20120528 374.46 380.96 373.89 379.06 657379
20120529 377.83 389.96 376.36 388.45 773517
20120530 384.23 393.42 384.23 390.72 870247
20120531 384.51 394.13 382.99 388.68 1736063
20120601 383.37 384.04 377.31 380.62 1247670
20120604 374.37 381.81 373.61 375.65 537760
20120605 375.55 383.37 373.94 377.88 823939
20120606 379.39 391.01 379.39 389.25 1362121
20120607 388.78 393.33 378.30 379.96 1210961
20120608 378.73 383.94 376.55 382.38 1112017
20120611 382.99 386.31 376.50 379.44 770880
20120612 375.41 376.74 366.88 372.71 2352303
20120613 373.51 377.73 372.85 375.93 962335
20120614 378.07 378.07 371.71 373.85 899044
20120615 376.36 380.15 375.03 377.26 798834
20120618 377.54 381.76 367.02 374.75 1147671
20120619 373.51 380.15 373.51 378.78 765290
20120620 378.78 381.00 376.64 379.20 1348408
20120621 376.45 382.52 375.65 380.86 1265919
20120622 372.57 383.47 372.57 379.25 1185962
20120625 378.54 381.48 376.83 379.25 626261
20120626 377.45 381.67 376.55 380.20 548414
20120627 381.24 383.66 377.40 378.44 447043
20120628 380.69 382.90 379.40 381.89 831556
20120629 384.38 392.38 381.37 382.95 1925852
20120702 384.19 385.87 381.60 383.28 930553
20120703 384.00 387.35 381.60 383.52 1084793
20120704 384.14 386.68 375.38 378.01 1419901
20120705 378.01 380.02 374.47 378.88 1435669
20120706 377.87 378.30 372.56 375.52 1465640
20120709 372.56 375.14 367.82 369.54 1287904
20120710 371.36 374.37 367.24 368.20 1558267
20120711 367.72 368.63 355.75 358.43 4733280
20120712 352.40 353.36 340.48 344.02 4971584
20120713 346.17 349.24 341.86 343.64 1865388
20120716 342.82 346.17 339.18 340.67 1108707
20120717 341.86 348.90 338.23 347.27 1589177
20120718 349.52 351.44 347.66 348.90 1927418
20120719 350.72 354.03 349.76 352.92 1021196
20120720 353.31 356.23 346.94 347.90 656953
20120723 345.31 346.36 338.03 341.34 793127
20120724 338.03 338.03 326.16 331.23 3775889
20120725 331.33 335.07 320.13 324.29 3364445
20120726 325.11 327.02 313.47 315.96 2014719
20120727 318.93 322.90 317.64 320.22 1577899
20120730 320.80 323.72 311.51 318.59 2730779
20120731 322.14 328.84 322.14 325.63 1829570
20120801 325.78 327.02 321.42 325.15 701439
20120802 323.67 327.02 322.81 325.63 557747
20120803 324.15 333.49 321.75 332.43 1165933
20120806 335.16 338.03 328.98 331.14 1196739
20120807 332.81 335.93 330.37 333.63 1777669
20120808 335.16 337.55 332.62 335.69 891393
20120809 336.12 339.95 329.89 330.95 829990
20120810 329.61 337.08 328.74 334.87 630533
20120813 333.25 341.53 332.62 340.52 698202
20120814 340.91 342.39 337.46 340.43 574142
20120815 340.43 340.43 340.43 340.43 0
20120816 339.18 339.66 332.29 334.59 1158623
20120817 334.59 339.47 331.81 338.51 1119880
20120820 338.51 338.51 338.51 338.51 0
20120821 335.78 343.30 335.78 340.67 1180553
20120822 339.95 342.29 335.40 339.47 1697260
20120823 340.57 351.20 340.57 347.71 1900371
20120824 347.56 350.96 344.98 349.62 1174078
20120827 350.96 351.30 344.78 345.93 630324
20120828 345.22 349.52 343.78 348.23 813908
20120829 348.57 353.36 346.17 348.71 1212403
20120830 348.57 354.31 346.75 353.36 1627607
20120831 353.36 356.71 345.26 347.23 1725977
20120903 347.51 356.71 346.32 348.76 1045946
20120904 347.61 350.48 345.12 347.66 584167
20120905 345.69 348.57 342.53 346.75 721281
20120906 347.13 362.93 345.41 361.45 2031741
20120907 365.33 368.49 360.92 361.78 1200498
20120910 363.89 366.09 359.10 360.49 737780
20120911 357.66 361.02 356.32 358.96 582914
20120912 361.26 369.63 359.39 368.25 1048452
20120913 370.69 372.84 369.16 371.45 709585
20120914 379.16 379.16 371.12 374.95 2194126
20120917 376.72 378.21 364.37 368.49 1123222
20120918 367.91 368.68 353.02 354.03 2364760
20120919 354.03 354.03 354.03 354.03 0
20120920 354.31 359.10 352.40 357.23 2104736
20120921 358.53 366.33 356.23 361.97 1629382
20120924 359.39 367.38 355.37 364.32 2209372
20120925 364.08 366.76 359.63 361.26 1297929
20120926 360.20 365.33 360.20 363.75 561820
20120927 363.79 364.18 352.40 359.77 2130530
20120928 361.97 367.38 361.97 364.89 2206135
20121001 362.93 370.02 361.49 366.47 1419065
20121002 366.47 366.47 366.47 366.47 0
20121003 367.96 370.83 363.12 364.13 2227021
20121004 365.80 368.68 362.50 366.67 1490494
20121005 367.29 368.29 306.91 357.43 2020567
20121008 356.23 357.09 348.33 349.91 1004070
20121009 351.44 352.68 345.17 351.58 1139617
20121010 349.38 350.39 344.74 345.55 1601709
20121011 346.65 349.05 342.39 343.06 3091785
20121012 339.95 340.81 334.25 337.12 2702270
20121015 336.12 338.66 335.88 336.98 622701
20121016 338.13 342.25 336.12 337.36 773494
20121017 338.56 340.43 334.92 337.12 1106305
20121018 337.46 337.75 329.99 331.43 2282994
20121019 332.86 334.68 328.46 329.94 1499474
20121022 332.29 332.72 327.31 329.03 1092625
20121023 327.55 330.37 326.64 328.36 1166977
20121024 328.36 328.36 328.36 328.36 0
20121025 329.89 333.34 324.82 325.68 3974615
20121026 325.68 325.68 325.68 325.68 0
20121029 325.58 331.28 323.67 330.23 1867790
20121030 330.61 334.25 327.07 332.81 2908723
20121031 333.34 340.19 333.34 335.78 2052627
20121101 333.25 350.48 333.25 345.93 7104306
20121102 354.31 357.14 343.11 349.14 5330397
20121105 349.48 351.92 345.17 347.13 901314
20121106 347.13 351.78 344.74 350.48 1300122
20121107 350.48 355.27 350.05 352.25 1161338
20121108 349.43 360.54 282.49 359.48 2457597
20121109 359.53 362.02 353.59 355.08 976084
20121112 354.50 357.28 351.49 353.12 750729
20121113 353.12 353.12 353.12 353.12 0
20121114 353.12 353.12 353.12 353.12 0
20121115 352.59 353.69 344.98 346.41 589911
20121116 345.69 350.29 342.82 343.88 601711
20121119 343.16 347.04 340.09 342.97 652881
20121120 345.69 348.38 341.10 346.41 695800
20121121 346.27 352.40 345.60 351.25 693190
20121122 352.54 356.80 350.77 355.08 746030
20121123 356.23 359.72 349.52 351.30 747388
20121126 352.40 360.73 351.44 359.53 1455928
20121127 360.06 364.51 359.72 362.88 1933370
20121128 362.88 362.88 362.88 362.88 0
20121129 361.54 373.32 361.26 369.97 3007094
20121130 368.96 379.21 368.53 376.58 2041140
20121203 376.43 380.60 376.34 377.87 1245089
20121204 378.35 382.99 369.20 371.65 1105052
20121205 372.08 374.57 362.84 364.80 1454257
20121206 366.43 366.76 359.29 363.75 1072157
20121207 366.43 366.43 362.45 364.08 882203
20121210 373.32 373.46 364.85 365.90 1265661
20121211 368.20 371.45 358.43 363.46 1259291
20121212 365.23 369.16 355.94 358.91 1667394
20121213 358.91 363.31 356.95 357.76 1081451
20121214 356.56 361.69 356.56 360.01 806180
20121217 361.02 361.97 350.87 354.50 1196426
20121218 355.03 363.41 352.35 359.91 1273389
20121219 361.06 370.69 358.67 369.78 977337
20121220 371.07 374.42 363.07 365.85 1240494
20121221 362.26 367.62 361.11 363.36 854530
20121224 364.03 370.50 364.03 369.59 597743
20121225 369.59 369.59 369.59 369.59 0
20121226 367.82 369.49 365.37 368.72 747805
20121227 371.07 371.55 366.04 369.16 1409040
20121228 369.78 376.29 369.78 375.43 816101
20121231 377.01 381.60 375.95 377.77 2431176
20130101 379.26 382.08 374.57 380.07 831661
20130102 381.41 382.32 375.09 377.06 894004
20130103 378.73 382.08 377.15 380.93 1819545
20130104 381.99 387.73 380.79 386.54 1774432
20130107 386.63 391.18 385.96 387.78 1304926
20130108 385.82 387.59 378.83 381.27 1143168
20130109 381.37 383.90 376.86 380.22 1502189
20130110 381.89 388.60 376.82 378.83 1939636
20130111 388.79 404.87 387.40 402.15 4707069
20130114 405.11 406.89 399.66 401.38 1650894
20130115 403.63 405.64 399.32 403.10 1020152
20130116 403.15 406.98 398.65 402.15 1610585
20130117 406.02 417.99 404.49 412.44 4077789
20130118 419.43 420.96 378.49 380.50 8368297
20130121 384.05 384.76 376.58 380.69 3005319
20130122 381.27 386.15 379.11 381.84 2324869
20130123 382.33 387.81 382.04 386.66 1608222
20130124 386.90 392.67 386.70 389.74 1535905
20130125 388.82 393.06 385.55 392.33 1322486
20130128 392.58 401.57 390.27 398.01 1489875
20130129 394.84 397.48 390.22 393.30 1274483
20130130 392.48 401.24 389.93 399.26 1069377
20130131 396.62 399.89 391.32 396.09 1410389
20130201 394.60 397.92 391.76 392.29 1152604
20130204 392.96 394.93 390.60 392.77 1060545
20130205 390.75 392.62 387.47 391.71 832061
20130206 393.34 394.55 386.99 390.41 865206
20130207 387.86 392.29 385.93 390.46 497283
20130208 392.67 399.89 388.10 396.91 1106263
20130211 398.45 405.04 392.77 394.11 1535593
20130212 394.60 398.16 390.02 396.38 878194
20130213 396.76 400.27 391.13 394.07 1141174
20130214 389.98 390.75 379.20 380.93 3033988
20130215 380.16 387.28 370.63 384.25 1604169
20130218 382.81 388.82 378.86 387.76 1189594
20130219 388.87 396.62 385.55 395.32 983656
20130220 395.56 399.79 393.49 396.81 1065948
20130221 394.74 400.90 388.68 390.55 1388154
20130222 389.30 402.73 388.00 400.32 2256477
20130225 400.56 409.80 400.56 403.35 1924297
20130226 401.29 404.75 397.34 400.27 1502863
20130227 402.30 406.77 397.63 402.78 1607910
20130228 404.22 409.51 396.04 400.76 2989621
20130301 404.22 409.51 402.68 405.86 1365087
20130304 404.27 408.84 402.44 403.74 1382439
20130305 404.27 418.32 403.26 416.78 2653285
20130306 417.21 429.24 417.17 425.30 2071320
20130307 426.45 435.79 426.45 432.47 2847169
20130308 432.03 438.87 427.61 428.62 2677183
20130311 426.12 432.56 421.16 423.04 1631704
20130312 423.57 427.03 417.98 422.17 1167566
20130313 421.45 428.52 419.04 422.80 1320928
20130314 422.80 427.08 418.08 422.03 1075611
20130315 422.41 426.07 419.76 424.38 839334
20130318 421.93 424.29 415.77 417.36 528143
20130319 418.66 422.41 413.56 417.36 755588
20130320 417.07 419.38 410.38 413.80 1568946
20130321 414.33 420.82 411.29 418.42 1047765
20130322 418.95 422.94 413.03 419.33 1230012
20130325 422.80 423.85 413.41 415.14 1656121
20130326 415.29 424.53 410.48 421.50 1248403
20130327 421.50 421.50 421.50 421.50 0
20130328 417.65 425.30 415.19 420.73 3489294
20130329 420.73 420.73 420.73 420.73 0
20130401 420.87 425.15 412.02 414.81 909677
20130402 414.81 434.25 411.63 432.76 1977495
20130403 430.30 437.62 429.24 431.75 2038279
20130404 430.21 434.78 424.91 427.32 1694877
20130405 424.91 445.60 422.27 437.52 1878060
20130408 434.54 438.87 413.41 431.94 6375116
20130409 391.71 402.30 375.59 378.91 7362409
20130410 380.26 389.59 380.26 387.14 2533069
20130411 392.09 392.67 384.01 386.94 1329967
20130412 375.25 375.35 364.81 369.38 4027619
20130415 369.48 377.90 362.16 364.86 1638042
20130416 364.28 368.71 362.55 367.02 713818
20130417 370.54 370.97 357.25 360.48 1180762
20130418 359.23 363.70 348.69 355.18 2645700
20130419 355.18 355.18 355.18 355.18 0
20130422 333.29 334.93 315.20 326.65 9298862
20130423 329.39 334.83 327.32 329.87 1803041
20130424 329.87 329.87 329.87 329.87 0
20130425 330.11 331.99 320.20 322.90 2518834
20130426 323.57 326.26 315.44 317.79 1537671
20130429 318.56 330.02 314.91 329.15 1796807
20130430 331.22 336.85 326.50 335.26 1594506
20130501 335.26 335.26 335.26 335.26 0
20130502 334.93 342.14 330.55 339.02 1608222
20130503 337.48 344.41 336.08 341.90 1321759
20130506 343.49 347.87 340.41 343.92 1192919
20130507 344.55 346.47 335.94 337.62 2431139
20130508 338.78 341.09 334.20 337.81 1091093
20130509 339.16 343.59 338.78 341.47 1310953
20130510 343.15 343.73 339.35 341.66 1565725
20130513 341.66 342.24 333.19 334.88 1392310
20130514 334.93 337.33 331.65 334.59 542689
20130515 334.20 338.29 328.67 333.14 1598039
20130516 333.48 334.30 329.68 333.43 1997029
20130517 333.00 336.27 325.88 331.08 1140551
20130520 328.43 329.01 321.60 325.25 4772090
20130521 325.35 330.84 323.42 326.17 1576531
20130522 326.65 330.69 326.36 329.20 1497876
20130523 328.24 329.68 319.33 324.44 2239956
20130524 325.83 329.54 320.30 323.57 695947
20130527 324.34 329.15 320.49 327.47 1280925
20130528 325.97 330.55 323.38 327.32 1377867
20130529 326.26 331.36 323.42 326.60 1779247
20130530 324.87 329.44 321.93 323.47 1215881
20130531 325.06 327.08 303.02 315.34 2830441
20130603 317.70 321.45 310.96 312.74 1531437
20130604 314.09 321.31 314.09 318.47 997060
20130605 319.53 320.20 311.88 312.79 1045895
20130606 311.83 318.80 310.96 317.60 1412779
20130607 315.68 326.26 315.68 322.32 848997
20130610 324.34 331.94 324.15 330.35 1085066
20130611 331.17 333.96 307.88 332.09 2421476
20130612 332.76 333.00 328.19 331.41 1156448
20130613 327.23 328.19 319.53 327.23 705506
20130614 317.84 329.92 317.84 324.87 1256923
20130617 324.92 327.23 319.53 325.35 559833
20130618 325.40 329.15 324.53 328.38 457592
20130619 329.15 331.75 324.82 330.59 979085
20130620 331.08 336.27 328.57 334.44 4161240
20130621 332.90 337.81 331.94 335.31 3786147
20130624 334.93 336.75 318.52 333.53 1351372
20130625 333.00 333.00 323.38 330.84 1427533
20130626 330.40 336.27 327.23 335.02 1287783
20130627 339.81 343.42 334.92 338.93 1946429
20130628 343.61 343.71 332.97 340.78 1951242
20130701 340.78 343.71 337.37 342.98 854315
20130702 343.71 346.35 340.93 344.64 1919802
20130703 343.71 345.57 333.46 335.27 996359
20130704 337.85 342.64 336.88 341.42 1093138
20130705 342.88 343.61 339.81 342.69 1647285
20130708 338.10 349.28 338.10 347.13 1625267
20130709 346.84 352.50 346.64 351.67 1173326
20130710 351.52 356.75 351.52 356.26 1658141
20130711 358.21 360.12 354.06 355.43 1277069
20130712 361.29 371.05 359.09 366.76 2127697
20130715 366.07 374.37 366.07 372.91 1229038
20130716 366.76 375.89 362.26 366.56 1168513
20130717 367.15 381.16 366.32 377.99 1357052
20130718 377.11 384.72 373.59 376.77 1133488
20130719 380.82 383.75 377.94 382.18 1308202
20130722 381.79 385.21 376.72 383.70 1027902
20130723 383.50 388.14 372.86 375.15 1443794
20130724 373.01 385.16 371.05 383.11 1617586
20130725 382.77 384.67 360.60 367.39 2674778
20130726 371.15 378.52 359.34 372.96 2595614
20130729 391.56 408.16 382.38 398.44 6542237
20130730 400.35 413.04 398.44 408.94 3279106
20130731 410.11 430.62 410.11 427.69 3699607
20130801 427.69 433.35 417.43 426.13 2014122
20130802 425.98 441.06 424.17 428.37 2086425
20130805 427.69 440.38 424.32 438.67 2562842
20130806 436.72 452.78 436.67 440.67 3451669
20130807 439.40 451.81 435.25 440.43 3357041
20130808 437.45 439.40 422.71 436.62 2063382
20130809 436.62 436.62 436.62 436.62 0
20130812 432.57 444.34 432.57 443.99 1693268
20130813 443.31 458.40 443.31 456.59 2036653
20130814 455.27 461.77 443.41 449.27 1448607
20130815 449.27 449.27 449.27 449.27 0
20130816 445.95 456.88 442.68 445.75 2695669
20130819 444.58 453.08 441.16 445.70 1366678
20130820 442.53 449.17 431.40 437.70 2108034
20130821 437.06 442.19 427.49 431.54 1601098
20130822 429.64 438.28 425.25 434.23 1509030
20130823 433.69 440.38 427.25 437.65 2683073
20130826 438.92 455.03 438.92 448.29 2714820
20130827 448.73 454.64 440.97 444.24 2411376
20130828 447.66 462.89 447.22 460.35 4877746
20130829 460.89 468.60 451.37 462.30 4717165
20130830 464.06 483.35 457.52 472.21 11108038
20130902 471.68 478.07 469.43 473.04 2332007
20130903 473.82 488.81 462.35 468.06 2801665
20130904 469.92 480.90 465.28 469.97 3571286
20130905 470.31 472.60 453.08 457.86 3140237
20130906 457.13 472.51 453.95 457.47 4435125
20130909 457.47 457.47 457.47 457.47 0
20130910 462.50 472.60 455.32 460.94 4235525
20130911 461.23 471.53 459.23 463.82 4573482
20130912 462.84 468.31 457.13 460.79 4603899
20130913 462.84 462.84 440.33 444.78 3485055
20130916 445.56 447.22 436.38 441.06 2627566
20130917 443.16 468.70 442.58 463.77 2819280
20130918 463.82 473.58 461.62 469.38 2585987
20130919 466.75 472.26 457.57 460.89 1625062
20130920 459.91 469.97 459.91 463.72 1685075
20130923 464.79 478.37 462.84 472.12 2648048
20130924 474.56 478.85 462.11 466.60 1743245
20130925 468.70 474.12 462.94 464.35 1953597
20130926 463.08 478.37 462.84 466.99 5309205
20130927 470.65 473.48 461.38 464.65 2213824
20130930 464.84 473.48 459.03 461.91 1558085
20131001 464.69 468.21 458.98 460.74 1187971
20131002 460.74 460.74 460.74 460.74 0
20131003 462.84 477.49 462.74 473.68 3222780
20131004 472.65 479.44 468.06 471.58 1333702
20131007 473.09 475.05 469.67 470.65 1072451
20131008 473.58 481.39 468.89 472.07 2017912
20131009 468.75 474.46 464.69 466.01 2750152
20131010 468.70 473.14 466.75 468.84 2407894
20131011 479.44 487.25 472.60 476.75 3618600
20131014 479.24 496.04 478.95 489.30 3788090
20131015 493.11 507.51 492.23 498.58 5545161
20131016 498.58 498.58 498.58 498.58 0
20131017 500.04 504.34 479.93 483.35 3662534
20131018 489.20 499.85 482.86 494.48 3154062
20131021 497.99 502.68 489.50 494.09 4178277
20131022 502.87 505.51 497.02 502.68 4304755
20131023 498.77 498.87 470.85 480.86 7019883
20131024 480.86 482.56 458.10 459.76 4854192
20131025 458.93 472.26 456.69 469.77 3797103
20131028 472.21 474.17 465.48 472.46 1996303
20131029 474.26 476.56 469.67 475.09 2346652
20131030 476.41 476.41 461.96 465.52 2533552
20131031 463.91 474.41 463.82 466.45 3865616
20131101 466.01 473.39 466.01 471.19 1334828
20131104 471.19 471.19 471.19 471.19 0
20131105 470.90 472.56 463.82 468.80 1394432
20131106 471.63 476.36 468.11 471.04 1808890
20131107 473.58 477.49 466.75 470.60 2552089
20131108 473.29 475.44 466.75 470.21 1068150
20131111 468.75 475.58 467.77 470.26 2311730
20131112 473.39 478.12 466.35 471.24 4570410
20131113 471.63 475.53 468.65 470.94 1614616
20131114 473.58 479.24 469.28 474.85 2373586
20131115 474.85 474.85 474.85 474.85 0
20131118 477.49 485.98 477.49 480.61 2387207
20131119 481.64 482.37 475.78 476.56 1691834
20131120 473.82 481.88 468.94 471.68 1511385
20131121 470.70 475.48 464.60 467.14 2275886
20131122 469.19 471.53 465.87 466.70 958057
20131125 467.72 472.21 466.40 467.58 1622194
20131126 465.87 468.31 460.20 463.72 2251000
20131127 462.11 464.16 457.37 458.74 1601098
20131128 459.91 463.82 459.42 461.47 2050478
20131129 465.52 465.52 458.84 459.72 1792197
20131202 462.84 472.60 455.66 469.92 2260114
20131203 472.60 474.85 469.48 471.09 1570067
20131204 469.33 483.15 467.82 479.78 2223861
20131205 484.32 487.01 474.61 481.29 2034195
20131206 478.07 486.27 474.56 482.17 1345684
20131209 486.27 497.02 479.05 495.26 1601098
20131210 495.16 510.34 490.77 504.53 3647172
20131211 500.92 509.22 497.99 506.39 1838385
20131212 502.87 504.34 496.33 498.63 922213
20131213 497.89 508.05 495.50 506.54 1075933
20131216 507.76 513.71 503.12 511.76 2324019
20131217 512.88 517.47 503.12 505.71 1299906
20131218 505.71 511.56 500.87 509.42 1044083
20131219 509.95 525.53 506.10 516.69 2392839
20131220 521.82 539.69 517.86 535.98 2717483
20131223 536.61 543.79 531.73 539.00 1703509
20131224 537.68 540.96 526.31 527.38 751187
20131225 527.38 527.38 527.38 527.38 0
20131226 528.51 539.00 524.01 535.68 2184228
20131227 537.05 544.28 534.12 542.03 1188278
20131230 542.23 544.81 533.29 538.56 897225
20131231 541.93 548.28 536.32 546.03 721283
20140101 550.72 550.72 538.12 539.69 453682
20140102 539.69 543.69 533.29 539.93 937473
20140103 534.12 545.25 533.44 543.49 1134307
20140106 546.72 551.50 541.93 544.86 1900241
20140107 544.86 545.55 532.17 537.25 1261912
20140108 536.07 537.93 530.65 534.27 1103481
20140109 534.12 540.71 524.89 528.16 1676575
20140110 530.31 543.79 519.08 540.32 2721887
20140113 541.93 554.63 541.93 548.23 1936802
20140114 549.30 549.74 536.66 540.57 1495614
20140115 544.13 550.72 538.71 547.50 1334419
20140116 541.93 560.34 541.93 558.09 1758401
20140117 561.46 562.34 536.37 539.69 2578306
20140120 539.59 564.10 539.10 559.56 4825619
20140121 561.22 564.39 555.02 558.09 2267488
20140122 559.52 572.13 557.60 567.32 2135986
20140123 565.41 569.68 554.61 567.86 2078020
20140124 565.01 576.20 559.96 562.31 2191915
20140127 559.52 568.35 555.30 560.06 1985723
20140128 558.34 562.36 553.72 557.16 1174502
20140129 554.61 565.21 554.61 560.99 1162175
20140130 557.55 564.23 551.32 560.69 1979406
20140131 561.38 568.99 559.32 564.47 1066210
20140203 552.84 563.44 551.81 555.54 1152803
20140204 551.37 551.37 533.99 545.43 2148313
20140205 547.74 555.05 540.67 550.09 1614699
20140206 548.82 561.18 544.79 558.09 2719010
20140207 559.47 563.30 546.31 551.32 1405857
20140210 552.64 559.12 550.78 552.84 1064580
20140211 555.59 560.89 549.99 552.79 1390067
20140212 554.17 560.69 547.79 552.11 1445079
20140213 554.61 555.59 539.69 544.99 1109812
20140214 546.31 555.84 542.53 553.43 1216474
20140217 554.61 559.03 546.76 550.68 872548
20140218 548.96 554.51 544.25 546.80 939683
20140219 545.77 557.55 545.77 555.15 760589
20140220 554.56 560.15 550.78 554.80 1116129
20140221 555.10 564.42 555.10 561.04 1378759
20140224 562.56 571.25 559.52 567.03 1060709
20140225 569.33 587.00 569.33 585.28 1682445
20140226 585.04 599.76 582.78 591.96 2790933
20140227 591.96 591.96 591.96 591.96 0
20140228 591.91 593.87 578.66 586.27 1854713
20140303 588.96 588.96 572.38 575.12 951908
20140304 575.22 583.86 574.39 577.38 1429390
20140305 582.19 585.04 575.66 579.64 1711275
20140306 581.11 583.91 572.77 574.09 1268226
20140307 577.19 577.19 549.65 554.95 2018730
20140310 553.72 561.23 544.89 547.00 2112148
20140311 546.76 556.13 543.22 549.55 1830467
20140312 549.60 559.52 548.72 556.33 1234608
20140313 551.66 564.23 540.47 553.23 2006097
20140314 553.63 553.63 534.58 537.53 2276165
20140317 537.53 537.53 537.53 537.53 0
20140318 539.88 540.87 527.37 530.51 1854815
20140319 530.61 539.84 518.98 535.07 2178977
20140320 536.94 549.50 535.96 542.19 1722888
20140321 548.38 566.88 543.81 557.75 3476033
20140324 560.50 564.42 550.83 552.45 1065294
20140325 547.10 549.65 536.10 538.41 2343911
20140326 540.77 547.44 533.99 535.52 1369896
20140327 535.96 549.65 530.07 543.22 2248659
20140328 543.86 549.16 540.33 541.90 1154433
20140331 541.85 543.91 528.60 533.21 2716157
20140401 536.94 552.64 536.89 550.73 1921950
20140402 554.12 561.97 548.72 555.49 1829856
20140403 554.61 557.60 547.39 550.63 941008
20140404 554.61 558.49 541.31 543.22 1047771
20140407 542.83 550.29 541.31 546.66 1160342
20140408 546.66 546.66 546.66 546.66 0
20140409 548.72 552.11 539.39 544.25 1471872
20140410 544.79 554.51 540.37 550.88 1472075
20140411 545.38 560.30 540.87 557.65 1799192
20140414 557.65 557.65 557.65 557.65 0
20140415 554.66 580.47 554.66 577.73 2399534
20140416 583.76 583.76 557.65 561.58 2016896
20140417 566.29 578.71 563.00 575.07 1933971
20140418 575.07 575.07 575.07 575.07 0
20140421 555.59 557.85 534.04 536.15 5815869
20140422 538.90 544.69 516.33 520.79 4331976
20140423 523.20 528.79 511.42 515.05 4589411
20140424 515.05 515.05 515.05 515.05 0
20140425 517.80 518.93 507.49 509.70 3128746
20140428 510.48 521.82 508.47 519.86 3247531
20140429 521.23 526.63 513.38 515.15 2319257
20140430 519.27 520.15 508.08 512.74 2470336
20140501 512.74 512.74 512.74 512.74 0
20140502 508.67 521.04 508.67 518.78 2178671
20140505 514.36 519.27 509.50 511.17 1780956
20140506 509.45 515.34 504.20 505.38 1311115
20140507 500.72 505.18 490.80 496.79 3772995
20140508 496.35 506.21 492.37 501.55 1574866
20140509 498.66 508.37 498.66 504.50 1503351
20140512 503.91 506.51 492.52 502.53 3015870
20140513 505.53 520.64 503.07 519.47 1963616
20140514 521.23 522.17 512.50 514.90 1419203
20140515 515.64 517.26 503.56 507.00 1488477
20140516 511.42 521.23 488.35 493.55 4917241
20140519 493.99 495.56 465.97 473.18 3679984
20140520 477.06 489.53 474.51 485.55 3125995
20140521 486.88 488.94 477.26 484.03 2329648
20140522 485.80 487.86 473.18 474.61 2297660
20140523 474.80 484.42 471.61 480.99 2730725
20140526 483.93 500.52 481.09 496.69 2728076
20140527 502.29 509.11 493.99 498.85 2116732
20140528 502.58 506.21 493.99 504.79 1970442
20140529 504.55 504.84 485.94 490.61 2649328
20140530 490.80 500.03 476.08 496.89 2394746
20140602 497.38 497.67 488.84 489.92 1211788
20140603 494.63 494.63 483.05 485.11 1882830
20140604 486.88 487.91 476.28 483.00 1778613
20140605 484.42 493.26 481.33 491.74 2106851
20140606 494.73 501.31 485.90 499.79 2285028
20140609 500.62 506.61 495.81 500.96 1526578
20140610 502.39 516.62 502.39 515.34 3229703
20140611 516.72 527.61 514.07 517.99 2934371
20140612 522.26 524.13 513.14 522.36 2051227
20140613 522.46 525.80 515.34 520.64 1677249
20140616 521.63 528.10 519.32 526.24 2001004
20140617 529.09 532.03 523.88 526.24 1701495
20140618 527.96 529.33 518.44 520.74 1433261
20140619 518.29 530.02 518.14 527.32 1836376
20140620 530.56 533.31 521.43 526.93 1228291
20140623 524.28 527.12 519.27 521.63 998566
20140624 524.18 524.18 517.50 521.53 1085465
20140625 521.33 524.18 516.33 519.42 1208528
20140626 521.23 529.97 519.37 525.60 2935288
20140627 535.06 543.98 531.40 540.96 1887653
20140630 543.93 547.95 538.68 541.41 1445108
20140701 542.89 542.89 531.10 533.28 1421392
20140702 537.05 543.64 533.48 535.91 1627677
20140703 542.00 552.95 539.18 550.42 2262075
20140704 554.39 554.44 538.93 541.75 1148497
20140707 543.98 553.89 543.98 552.50 1975557
20140708 552.90 553.74 542.99 544.73 1305633
20140709 544.23 549.83 536.35 540.32 989746
20140710 541.01 552.90 535.06 539.77 1670973
20140711 545.32 551.61 542.05 547.80 1544921
20140714 546.95 549.93 532.09 533.88 1426034
20140715 533.23 537.44 529.32 530.95 946551
20140716 534.77 534.77 527.88 530.41 891044
20140717 530.95 539.67 529.12 532.44 1672487
20140718 540.12 549.93 539.23 542.05 3572856
20140721 550.05 553.40 542.50 544.95 2017200
20140722 544.15 561.00 542.60 558.75 1866000
20140723 559.50 572.70 554.40 571.00 2168500
20140724 574.00 580.00 561.60 576.85 3001800
20140725 530.00 555.00 530.00 551.05 7092500
20140728 552.15 558.80 545.00 557.05 1682700
20140729 557.05 557.05 557.05 557.05 0
20140730 556.90 557.10 549.00 550.75 1958200
20140731 550.05 551.00 541.05 544.40 3568600
20140801 544.00 546.15 535.00 536.00 1717500
20140804 536.20 550.00 536.00 548.65 2568900
20140805 549.80 551.65 543.75 549.55 1051100
20140806 545.80 552.55 545.80 551.40 1901400
20140807 547.00 554.50 535.00 552.65 2191500
20140808 550.90 551.60 541.10 548.05 992900
20140811 550.20 550.50 540.20 542.95 1319200
20140812 545.00 545.50 541.10 543.75 1176200
20140813 543.10 551.55 542.70 550.25 1334400
20140814 551.70 552.10 543.50 545.95 1099300
20140815 545.95 545.95 545.95 545.95 0
20140818 545.00 548.70 541.15 547.65 1201700
20140819 546.80 552.40 544.00 547.40 1179000
20140820 547.40 555.00 547.40 552.15 1116200
20140821 551.40 553.90 547.70 551.15 1233000
20140822 551.25 558.05 548.30 556.95 1441600
20140825 557.15 561.20 554.05 555.35 1574000
20140826 558.70 560.25 546.15 550.90 1245400
20140827 548.00 560.80 548.00 558.55 1449000
20140828 558.55 568.05 558.55 565.25 3069800
20140829 565.25 565.25 565.25 565.25 0
20140901 566.00 573.05 563.55 565.85 1083000
20140902 567.00 567.65 559.10 561.00 1363700
20140903 563.95 580.00 560.30 577.20 2833300
20140904 579.95 582.35 572.10 577.15 1300900
20140905 581.00 583.80 575.50 581.90 1145100
20140908 582.90 595.00 578.05 592.70 1236000
20140909 593.05 594.00 581.90 588.00 823200
20140910 588.00 590.00 580.50 581.65 994100
20140911 585.00 586.80 571.65 574.00 1346900
20140912 575.50 578.90 569.25 575.00 1189300
20140915 575.00 576.00 562.50 568.25 1277400
20140916 570.00 574.95 556.00 559.45 1618100
20140917 562.00 571.60 558.45 567.35 1387500
20140918 565.25 584.90 564.50 581.80 1604700
20140919 581.90 592.90 576.85 588.40 1716100
20140922 585.40 585.40 577.10 581.50 856600
20140923 579.25 593.50 576.00 582.70 1999700
20140924 588.00 596.00 586.10 592.75 2065400
20140925 592.00 597.65 576.40 582.55 1696600
20140926 584.00 591.00 577.00 588.60 1063300
20140929 588.20 598.90 584.30 592.85 1064300
20140930 599.00 599.00 588.20 596.80 2468300
20141001 598.10 617.65 598.10 615.75 2800000
20141002 615.75 615.75 615.75 615.75 0
20141003 615.75 615.75 615.75 615.75 0
20141006 615.75 615.75 615.75 615.75 0
20141007 614.00 621.90 611.05 618.50 2088200
20141008 617.00 618.85 589.15 593.55 2326700
20141009 596.75 601.90 583.00 587.25 2677000
20141010 580.20 599.30 580.20 584.70 3951600
20141013 583.80 586.00 566.10 584.55 2345500
20141014 590.00 593.00 578.25 580.05 2019400
20141015 580.05 580.05 580.05 580.05 0
20141016 579.95 584.60 565.65 573.30 2201600
20141017 575.30 581.50 560.10 565.90 3266000
20141020 567.00 575.00 553.40 556.40 1610900
20141021 559.00 575.00 557.80 573.30 1502400
20141022 582.80 586.75 576.00 583.65 1256500
20141023 583.65 583.65 583.65 583.65 0
20141024 583.65 583.65 583.65 583.65 0
20141027 550.00 558.50 547.15 554.80 2975600
20141028 555.40 564.50 550.05 553.70 2307100
20141029 555.65 560.25 554.60 556.80 1633800
20141030 558.00 563.20 557.90 560.25 3019200
20141031 565.00 567.00 559.65 563.70 2913900
20141103 570.00 570.00 561.40 564.90 3229000
20141104 564.90 564.90 564.90 564.90 0
20141105 569.00 569.00 556.80 559.00 3818600
20141106 559.00 559.00 559.00 559.00 0
20141107 562.70 563.00 548.40 553.45 3034100
20141110 554.00 560.00 552.05 558.85 1805900
20141111 560.50 561.00 554.85 557.30 1271400
20141112 554.00 561.05 552.80 556.05 1848200
20141113 559.00 564.40 554.05 558.80 1919700
20141114 561.90 568.00 560.70 563.90 2185100
20141117 564.10 566.00 559.00 564.15 1504400
20141118 564.95 568.00 562.30 566.25 1972900
20141119 569.00 571.00 560.30 564.90 1646700
20141120 569.00 575.00 563.15 571.90 1323000
20141121 573.00 576.65 567.15 572.10 1844500
20141124 572.75 582.65 572.20 579.35 1450100
20141125 584.00 587.40 577.30 581.55 4010900
20141126 584.00 584.00 573.50 579.80 1412000
20141127 579.75 585.00 579.00 582.00 2004200
20141128 585.50 590.00 580.15 585.80 1963200
20141201 588.00 600.90 587.05 592.60 3016200
20141202 595.00 595.00 583.50 590.95 915100
20141203 591.60 596.00 585.30 593.85 1130100
20141204 593.75 595.95 589.70 592.70 938800
20141205 591.00 591.00 576.70 578.85 1037600
20141208 578.00 580.25 565.45 568.35 969200
20141209 569.00 575.75 555.55 556.90 1533100
20141210 556.00 559.25 551.40 552.15 1299500
20141211 551.90 554.00 544.70 546.30 1317400
20141212 546.30 553.90 539.00 543.15 1078100
20141215 537.40 545.90 524.85 541.55 1485200
20141216 539.00 549.70 535.00 536.75 1861000
20141217 535.00 543.00 527.65 535.15 2189900
20141218 537.90 540.05 531.00 537.95 1357500
20141219 544.40 554.55 544.00 550.55 1702600
20141222 556.00 556.95 548.85 555.15 1550600
20141223 556.50 556.50 548.90 552.40 1356200
20141224 552.40 554.80 540.10 545.50 1999400
20141225 545.50 545.50 545.50 545.50 0
20141226 546.60 548.50 541.10 547.40 727200
20141229 548.00 552.40 547.40 550.15 945000
20141230 550.00 554.90 548.10 552.55 812400
20141231 552.00 556.50 550.20 555.20 670500
