20000103 88.34 88.34 88.34 88.34 0
20000104 88.67 89.34 88.01 88.67 0
20000105 87.67 87.67 85.33 85.50 0
20000106 84.66 86.00 84.66 85.33 0
20000107 84.66 86.00 84.66 85.33 0
20000110 84.66 86.00 84.66 85.33 0
20000111 84.66 86.00 84.66 85.33 0
20000112 86.33 86.33 85.33 85.83 0
20000113 86.33 90.01 86.33 89.34 0
20000114 90.01 95.37 88.67 95.37 0
20000117 95.03 99.55 94.70 99.55 0
20000118 98.71 100.22 98.71 99.55 0
20000119 99.38 99.72 99.38 99.55 0
20000120 99.55 103.06 99.05 102.56 0
20000121 102.39 107.41 102.39 105.57 0
20000124 108.08 112.77 107.83 111.93 0
20000125 112.77 112.77 110.43 111.26 0
20000126 111.68 112.10 110.43 111.26 0
20000127 112.10 112.77 110.76 111.09 0
20000128 111.43 111.76 111.09 111.26 0
20000131 108.75 110.43 107.08 107.58 0
20000201 105.41 106.16 103.73 104.90 0
20000202 103.73 103.73 100.38 100.89 0
20000203 100.38 101.39 99.38 100.22 0
20000204 100.72 101.05 99.38 100.56 0
20000207 102.06 102.06 100.38 101.56 0
20000208 101.56 102.06 101.05 101.73 0
20000209 101.39 104.40 101.39 103.57 0
20000210 105.07 106.07 103.73 104.90 0
20000211 105.82 110.43 103.73 108.25 0
20000214 107.08 108.75 107.08 108.25 0
20000215 107.75 112.43 107.75 111.09 0
20000216 112.43 113.10 109.75 112.10 0
20000217 113.10 113.77 111.09 112.43 0
20000218 113.77 116.28 112.77 116.28 0
20000221 116.11 117.79 114.77 116.45 0
20000222 117.79 129.16 115.11 126.32 0
20000223 126.66 129.50 126.15 127.99 0
20000224 129.16 133.18 127.15 132.68 0
20000225 135.52 142.88 134.35 141.54 0
20000228 142.88 152.25 140.54 150.24 0
20000229 127.99 127.99 127.99 127.99 0
20000301 160.62 165.64 159.28 163.13 0
20000302 161.62 166.64 161.62 165.30 0
20000303 166.64 166.64 151.25 152.59 0
20000306 153.92 155.60 151.25 154.09 0
20000307 153.25 154.93 153.25 154.09 0
20000308 153.92 154.93 153.25 154.09 0
20000309 153.25 154.93 153.25 153.92 0
20000310 153.25 154.60 153.25 154.09 0
20000313 153.43 154.93 152.25 153.43 0
20000314 152.25 157.44 152.25 156.44 0
20000315 157.94 157.94 155.27 156.44 0
20000316 155.60 158.94 153.92 156.10 0
20000317 157.27 158.94 154.93 157.27 0
20000320 157.27 163.96 156.60 163.13 0
20000321 163.96 167.31 162.29 165.64 0
20000322 168.56 172.33 167.31 170.65 0
20000323 172.33 175.68 171.91 174.84 0
20000324 176.34 179.69 175.01 178.02 0
20000327 180.36 182.37 179.02 181.03 0
20000328 182.37 192.74 180.70 191.24 0
20000329 189.40 191.74 188.06 190.73 0
20000330 188.39 189.73 170.65 181.53 0
20000331 180.02 195.92 180.02 195.92 0
20000403 195.76 209.14 195.76 206.12 0
20000404 204.79 220.85 204.79 212.65 0
20000405 208.13 209.14 208.13 209.14 0
20000406 208.80 210.14 180.70 198.77 0
20000407 199.94 201.78 197.42 198.26 0
20000410 199.10 207.47 198.93 205.46 0
20000411 205.12 205.12 199.10 202.78 0
20000412 201.78 205.79 201.78 204.12 0
20000413 205.12 205.12 199.10 200.77 0
20000414 196.42 196.42 177.01 177.01 0
20000417 164.97 166.31 162.29 164.47 0
20000418 163.30 167.31 159.61 160.95 0
20000419 161.62 161.62 153.92 155.60 0
20000420 157.27 158.94 153.92 157.77 0
20000421 157.77 157.77 157.77 157.77 0
20000424 157.77 157.77 157.77 157.77 0
20000425 158.94 158.94 155.60 156.77 0
20000426 157.27 157.27 153.59 155.09 0
20000427 156.27 156.27 152.92 154.43 0
20000428 153.53 156.94 153.25 154.43 0
20000501 154.43 154.43 154.43 154.43 0
20000502 156.94 159.61 156.60 157.44 0
20000503 158.28 158.28 154.60 155.93 0
20000504 156.60 156.60 153.92 155.27 0
20000505 156.10 156.60 154.26 154.76 0
20000508 156.77 156.77 154.74 155.42 0
20000509 156.77 156.77 154.06 155.76 0
20000510 154.74 156.77 154.74 155.59 0
20000511 154.06 155.76 152.37 154.40 0
20000512 154.40 155.76 153.39 154.91 0
20000515 155.76 156.44 154.06 156.09 0
20000516 156.44 161.51 156.44 160.67 0
20000517 162.53 163.21 160.16 161.68 0
20000518 160.50 163.21 160.16 161.35 0
20000519 160.16 161.51 158.80 159.99 0
20000522 160.41 160.83 155.76 156.60 0
20000523 154.40 155.08 151.36 153.56 0
20000524 151.36 151.36 147.29 147.29 0
20000525 147.29 150.68 147.29 149.83 0
20000526 150.34 150.68 148.98 149.83 0
20000529 149.83 149.83 149.83 149.83 0
20000530 149.32 150.68 148.98 149.83 0
20000531 151.02 152.37 148.98 152.37 0
20000601 151.69 156.44 151.69 155.25 0
20000602 156.44 159.15 154.74 157.79 0
20000605 157.96 163.38 157.96 161.35 0
20000606 159.15 162.02 159.15 161.18 0
20000607 163.21 168.29 163.21 167.27 0
20000608 168.12 169.30 167.10 168.45 0
20000609 169.30 169.30 167.61 168.45 0
20000612 167.61 168.96 165.91 167.27 0
20000613 165.91 169.30 165.91 169.30 0
20000614 170.32 174.38 168.29 169.30 0
20000615 173.71 175.06 172.35 173.87 0
20000616 175.39 176.07 172.68 175.56 0
20000619 176.07 177.77 175.39 176.58 0
20000620 177.51 181.15 176.41 181.15 0
20000621 180.48 182.17 178.44 179.46 0
20000622 178.44 180.48 178.44 179.46 0
20000623 180.48 181.15 178.78 179.63 0
20000626 179.20 180.48 178.44 179.46 0
20000627 178.78 181.15 178.78 179.80 0
20000628 181.15 181.83 178.78 180.30 0
20000629 181.83 181.83 178.78 180.30 0
20000630 179.46 181.83 179.46 180.81 0
20000703 181.49 182.17 179.46 180.81 0
20000704 179.80 182.85 179.80 181.66 0
20000705 181.15 182.85 179.46 181.15 0
20000706 182.17 182.85 179.46 181.15 0
20000707 179.46 182.42 179.46 181.15 0
20000710 180.14 182.17 179.46 180.81 0
20000711 181.15 182.17 179.46 180.81 0
20000712 179.46 181.83 179.46 180.81 0
20000713 183.52 183.52 179.46 180.65 0
20000714 179.46 180.65 179.46 180.65 0
20000717 179.46 181.83 178.78 180.30 0
20000718 179.46 181.83 178.44 180.30 0
20000719 181.83 181.83 178.78 180.30 0
20000720 181.83 181.83 178.44 180.30 0
20000721 178.95 181.15 178.44 180.14 0
20000724 179.12 180.81 178.44 179.80 0
20000725 179.12 179.46 178.78 179.46 0
20000726 178.44 180.48 178.44 179.80 0
20000727 178.44 181.15 178.44 179.80 0
20000728 178.44 181.15 178.44 179.97 0
20000731 179.46 180.81 178.44 179.80 0
20000801 178.19 181.15 178.19 179.46 0
20000802 180.73 181.17 178.19 179.46 0
20000803 178.44 180.73 178.10 179.46 0
20000804 181.15 181.15 178.19 179.46 0
20000807 178.44 180.73 177.77 179.46 0
20000808 180.14 180.14 178.44 179.12 0
20000809 178.44 181.15 178.44 180.30 0
20000810 180.81 181.15 179.46 180.30 0
20000811 179.88 180.48 179.46 179.46 0
20000814 180.48 181.15 178.44 179.80 0
20000815 179.80 181.15 179.46 180.30 0
20000816 179.46 180.98 179.46 180.30 0
20000817 180.48 182.17 180.48 181.32 0
20000818 182.17 183.86 181.15 182.51 0
20000821 195.88 197.07 182.85 195.88 0
20000822 199.77 212.98 199.77 212.13 0
20000823 212.30 212.30 209.09 209.09 0
20000824 209.93 209.93 208.24 209.09 0
20000825 211.62 216.71 211.62 215.69 0
20000828 215.69 215.69 215.69 215.69 0
20000829 214.68 217.38 214.00 215.69 0
20000830 216.96 220.94 214.33 220.94 0
20000831 222.80 225.17 221.78 223.48 0
20000901 224.83 226.44 222.46 225.17 0
20000904 223.48 227.54 221.78 224.32 0
20000905 222.80 226.86 212.39 214.84 0
20000906 218.40 218.40 211.62 213.32 0
20000907 208.92 210.78 189.62 196.05 0
20000908 197.07 197.07 189.62 191.31 0
20000911 195.54 196.39 189.62 193.00 0
20000912 195.71 196.39 191.31 194.70 0
20000913 197.24 199.18 192.66 197.24 0
20000914 199.18 207.22 197.24 206.55 0
20000915 204.51 209.93 203.16 206.55 0
20000918 209.09 209.09 203.16 205.70 0
20000919 204.18 208.24 203.16 205.70 0
20000920 207.65 209.93 204.18 206.89 0
20000921 204.18 208.58 203.84 205.70 0
20000922 199.77 203.16 197.07 198.08 0
20000925 199.10 201.05 196.39 199.27 0
20000926 200.34 201.47 197.07 199.27 0
20000927 197.41 200.87 194.70 194.70 0
20000928 193.34 194.53 193.00 193.00 0
20000929 191.73 195.37 191.31 193.51 0
20001002 193.51 198.08 192.66 195.03 0
20001003 197.07 197.07 188.60 194.36 0
20001004 194.70 196.39 193.43 194.70 0
20001005 195.96 196.39 193.00 194.70 0
20001006 193.68 196.39 193.00 194.70 0
20001009 195.96 195.96 191.31 193.85 0
20001010 191.90 195.37 189.95 191.31 0
20001011 187.92 189.19 177.77 180.30 0
20001012 178.19 181.49 176.07 178.62 0
20001013 173.71 176.07 173.11 174.38 0
20001016 173.11 176.07 173.11 174.89 0
20001017 176.07 184.54 174.38 180.30 0
20001018 177.77 183.95 177.77 180.30 0
20001019 182.25 187.92 177.77 186.23 0
20001020 194.70 203.16 191.31 201.47 0
20001023 202.74 206.55 202.48 204.85 0
20001024 206.13 209.93 203.58 206.55 0
20001025 204.85 206.55 203.16 204.85 0
20001026 203.84 205.53 201.47 204.68 0
20001027 205.53 206.21 203.84 205.19 0
20001030 206.21 207.73 203.84 206.04 0
20001031 206.55 207.56 204.18 206.04 0
20001101 209.93 212.30 206.55 209.93 0
20001102 211.80 215.01 209.93 212.47 0
20001103 215.01 226.86 215.01 224.32 0
20001106 225.59 227.96 222.38 223.48 0
20001107 224.49 226.86 222.21 224.66 0
20001108 227.88 230.25 225.51 227.71 0
20001109 229.57 231.94 228.56 230.25 0
20001110 231.54 240.68 228.89 238.38 0
20001113 240.74 242.10 236.01 238.21 0
20001114 238.99 238.99 225.17 228.22 0
20001115 226.19 231.27 225.17 228.22 0
20001116 225.17 231.27 225.17 228.22 0
20001117 231.94 239.81 231.94 237.53 0
20001120 239.66 241.42 234.65 237.87 0
20001121 240.41 240.41 230.25 232.45 0
20001122 229.78 233.09 213.32 216.71 0
20001123 214.68 221.27 214.13 217.55 0
20001124 218.74 218.74 215.01 216.71 0
20001127 214.13 221.78 214.13 216.71 0
20001128 219.42 220.09 214.33 216.71 0
20001129 218.74 218.74 203.84 206.55 0
20001130 211.52 211.52 182.85 184.54 0
20001201 184.54 185.21 176.07 182.34 0
20001204 186.23 187.92 183.44 185.38 0
20001205 196.39 196.39 182.85 185.38 0
20001206 187.38 190.47 186.23 188.26 0
20001207 189.28 189.62 181.15 184.03 0
20001208 185.56 186.23 181.83 184.03 0
20001211 187.76 189.83 183.28 185.18 0
20001212 187.76 189.48 186.04 186.04 0
20001213 188.62 206.71 187.76 204.12 0
20001214 206.71 206.71 199.13 200.68 0
20001215 202.23 202.23 198.09 199.82 0
20001218 199.82 204.98 198.96 202.40 0
20001219 204.98 204.98 200.85 203.26 0
20001220 204.29 204.98 201.54 203.26 0
20001221 202.23 206.71 201.54 205.85 0
20001222 207.74 207.74 205.68 206.36 0
20001225 206.36 206.36 206.36 206.36 0
20001226 206.36 206.36 206.36 206.36 0
20001227 206.71 207.83 204.29 205.85 0
20001228 207.57 213.18 207.57 212.74 0
20001229 214.28 215.49 213.43 214.46 0
20010101 215.49 215.49 215.49 215.49 0
20010102 215.67 217.04 213.60 214.46 0
20010103 214.46 214.98 210.84 212.74 0
20010104 215.11 220.49 213.60 218.77 0
20010105 218.77 222.21 217.48 221.35 0
20010108 228.50 232.55 226.35 230.48 0
20010109 233.24 245.99 231.17 242.88 0
20010110 239.43 249.77 230.82 233.41 0
20010111 228.41 230.41 227.72 228.76 0
20010112 229.10 230.82 224.54 228.24 0
20010115 227.21 235.13 226.28 232.55 0
20010116 234.61 235.30 229.10 232.55 0
20010117 235.16 240.47 230.48 239.44 0
20010118 241.16 249.77 239.44 242.02 0
20010119 240.47 240.73 237.71 239.44 0
20010122 240.13 242.88 238.06 240.30 0
20010123 238.75 242.88 237.71 238.58 0
20010124 239.00 239.00 231.37 235.48 0
20010125 235.99 239.44 234.96 237.71 0
20010126 236.51 240.47 234.27 237.37 0
20010129 235.30 238.40 234.27 236.34 0
20010130 235.13 238.40 234.27 236.85 0
20010131 235.39 235.39 229.88 232.20 0
20010201 229.10 234.27 229.10 231.68 0
20010202 229.79 233.67 227.38 229.96 0
20010205 228.41 231.51 226.26 228.24 0
20010206 226.26 229.79 225.66 228.24 0
20010207 230.82 230.82 226.69 228.24 0
20010208 225.38 230.00 224.76 227.38 0
20010209 229.45 230.14 224.79 227.03 0
20010212 228.58 229.10 220.49 223.07 0
20010213 225.04 225.04 218.77 221.35 0
20010214 222.90 223.93 215.32 219.97 0
20010215 217.65 221.61 203.26 214.46 0
20010216 209.98 211.25 201.54 204.12 0
20010219 204.36 204.38 197.20 199.82 0
20010220 202.44 202.44 186.04 189.48 0
20010221 187.41 192.10 186.04 186.90 0
20010222 182.80 184.31 179.15 180.52 0
20010223 182.59 184.31 178.20 180.52 0
20010226 176.25 179.84 171.15 172.26 0
20010227 168.81 172.26 165.37 169.67 0
20010228 168.81 168.81 165.37 166.74 0
20010301 165.37 168.21 162.96 165.02 0
20010302 163.02 168.12 161.92 165.02 0
20010305 167.60 168.81 161.92 165.89 0
20010306 167.26 171.65 166.74 169.16 0
20010307 167.09 170.70 165.89 168.29 0
20010308 170.53 171.22 165.37 168.29 0
20010309 168.29 175.01 166.06 170.19 0
20010312 172.26 172.26 167.09 169.67 0
20010313 164.16 164.68 158.48 160.54 0
20010314 161.40 161.40 149.86 152.45 0
20010315 150.89 154.43 148.14 149.86 0
20010316 152.79 152.79 135.05 138.49 0
20010319 144.69 147.62 141.25 144.35 0
20010320 146.68 146.93 139.53 142.97 0
20010321 144.27 146.76 142.97 145.04 0
20010322 144.28 144.28 127.47 129.19 0
20010323 130.40 141.25 127.90 137.80 0
20010326 138.49 139.53 132.64 136.94 0
20010327 139.01 148.14 136.50 144.69 0
20010328 147.11 149.86 141.94 148.14 0
20010329 150.21 155.03 145.39 151.93 0
20010330 154.00 155.03 149.18 151.93 0
20010402 153.31 156.24 150.55 152.79 0
20010403 154.51 157.96 151.10 155.03 0
20010404 158.48 160.20 153.91 157.61 0
20010405 159.68 166.74 157.44 165.71 0
20010406 168.26 171.22 162.61 165.37 0
20010409 167.60 168.12 162.96 165.89 0
20010410 167.78 171.74 165.37 169.67 0
20010411 167.60 176.74 167.09 174.84 0
20010412 179.15 181.90 174.67 180.01 0
20010413 181.90 181.90 181.90 181.90 0
20010416 181.90 181.90 181.90 181.90 0
20010417 181.90 182.59 176.39 177.94 0
20010418 176.39 180.87 175.70 177.94 0
20010419 180.87 184.31 178.11 180.87 0
20010420 178.80 184.31 178.46 180.87 0
20010423 182.94 184.31 179.15 181.73 0
20010424 183.63 187.76 179.84 186.90 0
20010425 186.90 189.48 186.04 186.90 0
20010426 169.76 173.29 168.81 168.81 0
20010427 172.26 173.98 170.05 171.74 0
20010430 173.43 173.98 170.02 171.91 0
20010501 170.88 172.95 170.53 171.91 0
20010502 172.95 175.01 170.88 173.98 0
20010503 172.26 185.35 172.26 182.94 0
20010504 181.13 187.33 181.13 186.04 0
20010507 184.31 184.31 184.31 184.31 0
20010508 186.55 199.41 186.55 197.75 0
20010509 198.44 200.79 191.74 193.56 0
20010510 192.52 194.96 192.17 194.09 0
20010511 194.52 194.75 193.22 194.09 0
20010514 194.96 194.96 190.00 191.30 0
20010515 190.09 193.22 188.00 190.96 0
20010516 190.60 191.83 187.91 188.87 0
20010517 189.30 192.35 188.43 192.35 0
20010518 192.35 194.96 190.43 192.35 0
20010521 194.26 196.70 190.37 193.56 0
20010522 195.38 208.89 194.61 207.49 0
20010523 208.19 208.45 203.67 206.27 0
20010524 201.92 205.40 194.96 196.70 0
20010525 198.01 201.92 197.05 201.40 0
20010528 200.88 200.88 200.88 200.88 0
20010529 201.92 203.31 200.18 201.92 0
20010530 201.14 206.71 200.88 205.06 0
20010531 203.67 205.14 199.48 201.58 0
20010601 202.97 205.06 201.92 204.01 0
20010604 203.31 204.71 201.58 203.67 0
20010605 204.71 204.97 201.92 203.67 0
20010606 204.71 206.45 202.97 204.18 0
20010607 203.57 205.40 201.92 203.67 0
20010608 205.06 206.45 202.44 204.53 0
20010611 203.49 208.89 203.49 205.75 0
20010612 207.56 209.93 205.40 208.02 0
20010613 210.62 210.62 206.45 208.36 0
20010614 206.80 208.89 200.18 203.67 0
20010615 206.10 206.10 196.70 199.31 0
20010618 198.87 200.18 196.70 197.57 0
20010619 198.01 198.44 196.70 197.57 0
20010620 197.05 198.01 196.00 197.57 0
20010621 197.75 198.23 196.70 197.57 0
20010622 196.70 197.77 195.39 195.83 0
20010625 193.92 195.31 193.22 194.09 0
20010626 194.61 194.61 182.78 186.25 0
20010627 187.30 187.30 179.99 183.65 0
20010628 184.08 184.08 179.29 180.16 0
20010629 177.55 181.03 175.81 179.29 0
20010702 179.29 180.82 177.55 180.16 0
20010703 180.58 185.56 179.29 183.82 0
20010704 185.56 185.56 181.67 182.25 0
20010705 182.60 182.87 180.16 181.38 0
20010706 180.16 183.82 175.81 177.73 0
20010709 176.51 178.77 174.07 176.68 0
20010710 175.12 180.34 175.12 178.07 0
20010711 179.46 179.46 176.51 177.90 0
20010712 177.20 179.29 176.86 177.55 0
20010713 180.16 180.34 177.38 178.77 0
20010716 180.16 182.15 177.55 180.16 0
20010717 181.03 181.73 176.51 179.29 0
20010718 179.29 180.86 178.25 180.86 0
20010719 182.42 182.42 179.29 181.03 0
20010720 181.03 182.08 179.29 179.82 0
20010723 179.56 180.08 179.29 179.82 0
20010724 179.29 179.29 170.59 174.59 0
20010725 173.03 174.77 152.14 157.19 0
20010726 158.93 160.49 156.67 159.63 0
20010727 156.67 159.45 153.18 156.67 0
20010730 156.67 163.63 155.97 156.67 0
20010731 157.00 162.76 155.97 161.89 0
20010801 162.93 168.33 161.72 166.58 0
20010802 168.33 172.33 164.85 169.72 0
20010803 166.42 170.87 166.42 169.20 0
20010806 167.98 170.45 161.89 165.37 0
20010807 161.89 162.41 157.71 159.27 0
20010808 157.19 158.40 149.18 150.22 0
20010809 142.74 146.22 137.52 145.00 0
20010810 144.93 152.58 144.93 152.31 0
20010813 154.40 154.92 150.75 152.31 0
20010814 150.33 154.92 149.70 153.18 0
20010815 154.92 154.92 152.14 154.92 0
20010816 153.88 156.14 151.88 152.31 0
20010817 150.40 150.92 146.22 148.31 0
20010820 147.54 147.54 141.00 144.48 0
20010821 145.53 147.96 144.34 147.09 0
20010822 146.22 146.92 142.74 145.35 0
20010823 142.74 147.35 142.74 145.35 0
20010824 147.33 147.33 143.43 145.35 0
20010827 146.92 146.92 146.92 146.92 0
20010828 146.92 147.26 143.43 145.35 0
20010829 143.26 146.92 143.26 144.48 0
20010830 143.43 143.43 141.00 142.04 0
20010831 142.32 142.55 139.26 141.17 0
20010903 139.26 142.04 135.78 141.00 0
20010904 139.26 140.65 136.47 138.56 104431
20010905 139.26 141.00 136.12 138.56 44360
20010906 139.26 139.43 127.94 128.81 0
20010907 128.81 128.81 118.19 118.37 0
20010910 118.37 119.24 113.67 113.67 0
20010911 113.15 115.41 110.36 110.53 0
20010912 95.74 107.92 95.74 100.09 0
20010913 99.22 112.27 99.22 111.23 0
20010914 109.67 111.23 102.70 102.70 0
20010917 101.66 104.09 100.96 101.83 0
20010918 104.44 104.44 93.65 93.65 0
20010919 92.26 95.04 92.26 94.00 0
20010920 93.83 95.74 90.51 93.13 0
20010921 90.51 90.51 74.85 81.99 0
20010924 84.60 88.78 82.51 88.78 0
20010925 90.51 90.51 85.29 87.56 0
20010926 85.99 102.70 85.99 100.09 0
20010927 100.96 100.96 97.13 97.48 0
20010928 97.48 97.48 97.48 97.48 0
20011001 109.32 112.27 107.92 107.92 0
20011002 106.18 107.92 98.70 99.57 0
20011003 102.08 103.40 97.48 100.44 0
20011004 102.53 114.36 101.31 112.27 0
20011005 110.10 113.15 109.14 111.40 0
20011008 112.63 112.71 108.97 112.27 0
20011009 111.40 111.40 106.88 110.53 0
20011010 109.67 117.15 109.67 117.15 0
20011011 118.37 122.72 117.15 122.37 0
20011012 120.67 125.33 119.06 122.20 0
20011015 121.33 125.33 120.81 123.07 0
20011016 121.85 126.03 121.36 123.94 0
20011017 125.33 127.07 122.20 124.46 0
20011018 126.55 126.55 120.11 123.59 0
20011019 122.37 128.81 121.85 124.46 0
20011022 125.33 125.33 118.37 118.37 0
20011023 118.37 118.37 113.15 113.15 0
20011024 114.54 114.89 111.40 113.49 0
20011025 113.15 121.33 112.27 120.45 0
20011026 122.20 123.07 117.15 120.11 0
20011029 113.15 115.76 109.14 109.67 0
20011030 109.24 111.40 105.14 107.92 0
20011031 107.92 110.19 107.92 109.67 0
20011101 110.71 110.71 106.01 106.01 0
20011102 106.18 111.76 106.18 111.76 0
20011105 113.15 120.11 111.76 120.11 0
20011106 118.78 124.29 118.37 121.85 0
20011107 119.24 124.64 119.24 123.07 0
20011108 122.94 126.73 121.85 124.46 0
20011109 125.33 133.69 124.46 133.69 0
20011112 134.03 134.03 127.07 127.42 0
20011113 127.07 139.78 127.07 139.78 0
20011114 138.38 151.09 138.38 151.09 0
20011115 152.66 156.67 149.53 153.71 0
20011116 155.97 156.14 150.75 154.05 0
20011119 153.18 157.71 152.21 154.05 0
20011120 153.18 154.05 148.83 148.83 0
20011121 148.83 149.09 144.48 147.09 0
20011122 145.17 146.74 144.48 146.74 0
20011123 145.35 148.13 144.48 145.70 0
20011126 147.35 148.66 142.74 147.09 0
20011127 148.66 149.35 146.22 147.44 0
20011128 146.22 146.22 137.52 137.52 0
20011129 134.03 135.25 130.90 133.69 0
20011130 134.73 135.78 131.08 133.34 0
20011203 131.60 138.21 131.60 134.56 0
20011204 136.82 136.82 131.16 132.82 0
20011205 132.29 145.35 132.29 144.48 0
20011206 145.61 147.96 141.52 143.96 0
20011207 141.52 147.96 109.67 109.67 3548419
20011210 141.87 141.87 141.87 141.87 0
20011211 140.47 140.47 140.47 140.47 0
20011212 138.45 138.45 138.45 138.45 0
20011213 137.91 137.91 137.91 137.91 0
20011214 137.56 137.56 137.56 137.56 0
20011217 136.66 136.66 136.66 136.66 0
20011218 138.10 138.10 138.10 138.10 0
20011219 138.45 138.45 138.45 138.45 0
20011220 138.98 138.98 138.98 138.98 0
20011221 142.92 142.92 142.92 142.92 0
20011224 144.70 144.70 144.70 144.70 0
20011225 144.70 144.70 144.70 144.70 0
20011226 144.70 144.70 144.70 144.70 0
20011227 143.45 143.45 143.45 143.45 0
20011228 143.81 143.81 143.81 143.81 0
20011231 142.56 142.56 142.56 142.56 0
20020101 142.56 142.56 142.56 142.56 0
20020102 143.81 143.81 143.81 143.81 0
20020103 145.60 145.60 145.60 145.60 0
20020104 146.67 146.67 146.67 146.67 0
20020107 148.64 148.64 148.64 148.64 0
20020108 148.27 148.27 148.27 148.27 0
20020109 145.06 145.06 145.06 145.06 0
20020110 142.92 142.92 142.92 142.92 0
20020111 142.92 142.92 142.92 142.92 0
20020114 135.24 135.24 135.24 135.24 0
20020115 136.84 136.84 136.84 136.84 0
20020116 136.13 136.13 136.13 136.13 0
20020117 135.77 135.77 135.77 135.77 0
20020118 133.98 133.98 133.98 133.98 0
20020121 129.52 129.52 129.52 129.52 0
20020122 133.98 133.98 133.98 133.98 0
20020123 132.56 135.77 132.20 133.98 0
20020124 133.98 137.38 133.27 135.77 0
20020125 134.42 137.02 132.63 133.98 0
20020128 133.27 135.06 130.41 131.48 323998
20020129 131.13 135.77 130.35 130.41 0
20020130 129.61 131.48 127.13 127.55 716073
20020131 126.13 129.87 125.70 126.84 3308234
20020201 126.13 129.77 125.05 125.95 0
20020204 124.16 127.91 122.12 126.84 377667
20020205 122.19 126.30 114.87 120.58 917063
20020206 115.31 115.31 99.33 101.11 13136043
20020207 105.40 116.12 105.40 116.12 0
20020208 114.33 117.91 114.33 117.01 67357
20020211 117.91 119.70 115.05 117.01 0
20020212 115.05 117.91 108.97 111.66 662043
20020213 108.97 113.80 108.97 109.69 300045
20020214 109.78 112.55 109.42 109.51 59793
20020215 110.76 111.83 109.33 110.41 0
20020218 110.76 110.76 107.90 108.97 0
20020219 107.19 108.62 101.02 103.41 997567
20020220 103.97 103.97 96.47 97.54 851327
20020221 100.76 103.62 97.19 100.93 0
20020222 103.62 103.62 98.26 100.93 823051
20020225 98.83 101.83 98.61 99.15 13507
20020226 104.15 108.26 102.19 106.29 4039075
20020227 107.72 108.26 101.83 103.62 334263
20020228 106.11 106.11 94.33 97.15 4134167
20020301 99.33 100.04 95.40 99.15 0
20020304 102.54 111.83 101.83 111.48 7904895
20020305 112.01 112.55 105.40 107.55 3305172
20020306 106.47 109.87 106.11 107.19 2466452
20020307 108.97 110.94 107.19 107.19 3915347
20020308 107.72 110.98 104.69 107.90 1080052
20020311 104.33 107.90 104.33 105.40 1963437
20020312 107.81 110.76 104.69 108.53 3413232
20020313 109.51 109.51 109.51 109.51 0
20020314 94.68 94.68 94.68 94.68 2795313
20020315 103.08 103.08 103.08 103.08 0
20020318 98.61 98.61 98.61 98.61 1947048
20020319 97.90 97.90 97.90 97.90 2417646
20020320 89.86 89.86 89.86 89.86 10110564
20020321 91.47 91.47 91.47 91.47 4575589
20020322 92.01 92.01 92.01 92.01 2616835
20020325 90.39 90.39 90.39 90.39 0
20020326 86.64 86.64 86.64 86.64 0
20020327 90.22 90.22 90.22 90.22 5681215
20020328 95.58 95.58 95.58 95.58 540
20020329 95.58 95.58 95.58 95.58 0
20020401 95.58 95.58 95.58 95.58 0
20020402 100.04 100.04 100.04 100.04 1468885
20020403 100.04 100.04 100.04 100.04 0
20020404 94.33 94.33 94.33 94.33 1083114
20020405 91.47 91.47 91.47 91.47 2611612
20020408 89.68 89.68 89.68 89.68 3023498
20020409 89.32 89.32 89.32 89.32 3328045
20020410 87.00 87.00 87.00 87.00 1748399
20020411 86.29 86.29 86.29 86.29 2124085
20020412 83.43 83.43 83.43 83.43 3186127
20020415 82.72 82.72 82.72 82.72 0
20020416 85.39 85.39 85.39 85.39 2390091
20020417 85.75 85.75 85.75 85.75 0
20020418 84.32 84.32 84.32 84.32 1874468
20020419 83.97 83.97 83.97 83.97 0
20020422 85.21 85.21 85.21 85.21 285276
20020423 83.97 83.97 83.97 83.97 140657
20020424 83.97 83.97 83.97 83.97 0
20020425 84.32 84.32 84.32 84.32 0
20020426 81.28 81.28 81.28 81.28 3460057
20020429 84.86 84.86 84.86 84.86 5486348
20020430 88.97 88.97 88.97 88.97 1377936
20020501 95.58 95.58 95.58 95.58 0
20020502 100.04 100.04 100.04 100.04 2580995
20020503 104.51 104.51 104.51 104.51 8720381
20020506 104.51 104.51 104.51 104.51 0
20020507 101.11 101.11 101.11 101.11 1411074
20020508 100.01 100.01 100.01 100.01 3121233
20020509 97.82 97.82 97.82 97.82 3317093
20020510 97.64 97.64 97.64 97.64 3377560
20020513 98.55 98.55 98.55 98.55 0
20020514 99.47 99.47 99.47 99.47 0
20020515 98.37 98.37 98.37 98.37 0
20020516 96.18 96.18 96.18 96.18 0
20020517 94.54 94.54 94.54 94.54 0
20020520 93.99 93.99 93.99 93.99 0
20020521 99.10 99.10 99.10 99.10 850781
20020522 99.83 99.83 99.83 99.83 163422
20020523 95.45 95.45 95.45 95.45 2920261
20020524 92.17 92.17 92.17 92.17 2496105
20020527 92.17 92.17 92.17 92.17 0
20020528 93.08 93.08 93.08 93.08 0
20020529 93.08 93.08 93.08 93.08 131689
20020530 93.08 93.08 93.08 93.08 496788
20020531 93.08 93.08 93.08 93.08 2555515
20020603 93.08 93.08 93.08 93.08 0
20020604 93.08 93.08 93.08 93.08 0
20020605 92.35 97.10 92.35 96.36 1231393
20020606 95.63 97.46 95.45 95.45 0
20020607 91.25 94.17 91.25 93.95 1180974
20020610 93.81 93.81 91.25 91.25 328078
20020611 92.64 92.64 89.43 92.17 0
20020612 93.48 94.08 89.43 92.17 0
20020613 90.16 92.71 87.60 88.33 2195705
20020614 84.68 85.14 79.20 81.40 1249551
20020617 77.75 80.30 77.01 78.48 2363358
20020618 80.08 80.67 78.48 79.39 0
20020619 78.48 79.39 75.27 76.18 2777113
20020620 74.83 76.65 71.18 73.91 0
20020621 73.00 76.65 71.39 72.64 2220739
20020624 71.91 75.56 71.91 73.73 180875
20020625 73.00 74.46 71.54 74.28 1530383
20020626 70.81 73.00 68.19 71.00 0
20020627 71.91 72.27 70.45 70.81 0
20020628 74.83 74.83 70.45 70.81 6941637
20020701 70.81 71.18 70.45 70.81 0
20020702 70.51 70.72 65.70 69.22 5706542
20020703 67.89 68.40 64.97 66.25 0
20020704 67.52 67.78 64.61 67.52 1605659
20020705 68.26 69.35 66.80 67.93 636411
20020708 68.19 71.18 67.97 67.97 250333
20020709 70.23 70.81 67.52 67.52 974890
20020710 68.62 70.23 67.52 68.62 1324827
20020711 63.88 67.52 63.88 63.88 1041351
20020712 65.70 65.70 62.05 64.75 655274
20020715 65.06 65.34 62.05 62.78 1159643
20020716 63.40 63.40 58.40 58.40 2325279
20020717 56.58 57.96 52.93 52.93 6928768
20020718 54.75 58.77 54.30 58.40 1460748
20020719 54.75 57.67 52.93 54.27 1608127
20020722 54.75 54.75 49.01 52.20 2279267
20020723 49.64 52.29 46.91 46.91 1371192
20020724 47.12 48.54 43.80 44.35 2506683
20020725 46.98 47.45 44.90 46.17 0
20020726 47.00 47.45 45.56 46.54 0
20020729 48.33 52.20 47.27 49.28 2346787
20020730 52.20 54.39 50.73 54.02 1947487
20020731 53.29 54.02 50.73 53.47 297756
20020801 52.71 53.01 49.28 49.82 561840
20020802 50.37 50.85 48.36 50.37 1262597
20020805 50.64 50.64 44.90 45.62 1849646
20020806 44.68 46.36 41.98 43.80 6161549
20020807 45.99 46.10 43.43 43.80 668319
20020808 46.72 47.45 43.80 45.62 604149
20020809 47.45 47.45 45.26 46.26 4487136
20020812 46.47 46.47 44.56 45.99 48480
20020813 44.56 46.98 44.56 44.90 121817
20020814 46.50 46.72 44.90 46.54 0
20020815 47.45 49.28 45.62 45.62 342886
20020816 46.98 47.45 46.54 46.54 2810785
20020819 47.18 47.45 45.62 46.72 4651969
20020820 46.98 48.00 45.62 47.09 8856863
20020821 47.78 52.93 47.78 51.47 781146
20020822 52.93 54.75 51.47 53.29 1470444
20020823 53.47 54.75 53.38 54.30 191628
20020826 54.30 54.30 54.30 54.30 0
20020827 55.12 55.12 53.11 53.84 741304
20020828 54.30 54.30 49.28 52.20 1166694
20020829 50.37 50.37 47.45 48.91 220011
20020830 48.91 49.28 47.45 49.02 257914
20020902 49.15 49.28 46.45 46.58 232528
20020903 48.33 48.45 46.31 47.45 1394286
20020904 46.36 48.18 45.62 48.18 1178858
20020905 45.62 48.29 45.62 47.11 1862339
20020906 47.82 48.18 45.62 47.78 232880
20020909 47.45 47.78 45.62 47.09 720149
20020910 47.78 48.54 45.62 47.09 1018962
20020911 47.82 48.54 45.62 46.07 1020196
20020912 47.31 50.01 46.36 48.36 1784418
20020913 49.33 50.37 48.18 49.64 1096530
20020916 50.34 51.10 48.18 49.28 1084014
20020917 50.37 51.83 49.13 49.28 1700151
20020918 47.45 49.28 45.62 45.62 3916835
20020919 47.45 49.28 45.56 45.62 3302637
20020920 47.27 47.27 44.90 46.17 369506
20020923 45.26 46.91 44.53 45.26 368977
20020924 44.53 44.90 41.24 41.98 5018125
20020925 40.88 42.82 40.15 41.43 580879
20020926 40.15 40.15 32.85 32.85 7538911
20020927 33.86 34.58 33.58 34.04 575590
20020930 32.92 33.40 26.64 28.47 12751837
20021001 27.34 28.74 23.00 23.36 2389625
20021002 24.27 25.74 23.00 24.82 5890413
20021003 23.73 23.73 18.44 20.07 2522725
20021004 18.07 20.07 17.60 18.98 3802598
20021007 17.79 17.79 13.87 15.70 9341663
20021008 16.04 17.15 14.60 16.06 6351238
20021009 16.93 18.25 16.43 17.89 11468438
20021010 18.10 18.10 16.61 17.70 4264657
20021011 17.70 18.07 16.64 17.52 1867451
20021014 17.45 17.52 16.54 16.70 742891
20021015 16.54 18.25 16.54 17.15 3847552
20021016 17.98 18.25 17.15 18.17 4317368
20021017 17.52 18.47 17.52 17.52 3483688
20021018 17.57 18.25 16.79 17.89 970482
20021021 17.79 17.89 15.70 16.70 908604
20021022 16.43 16.43 14.60 14.60 2218447
20021023 13.84 14.22 9.13 9.13 6381208
20021024 10.95 10.95 8.40 9.13 3074692
20021025 11.50 11.50 11.50 11.50 0
20021028 12.05 13.14 10.95 12.05 14407739
20021029 13.14 15.33 13.14 14.61 4922928
20021030 14.96 15.88 13.69 15.11 6396369
20021031 15.44 17.89 15.33 16.43 5487941
20021101 21.17 21.17 21.17 21.17 0
20021104 21.54 22.26 18.98 20.13 5798742
20021105 18.62 19.62 17.52 18.38 1196487
20021106 23.73 23.73 18.62 23.73 0
20021107 24.09 21.17 21.17 21.17 0
20021108 21.90 22.26 20.26 21.35 4276116
20021111 20.72 21.54 17.52 17.52 7303033
20021112 19.34 20.44 18.62 19.71 2302185
20021113 19.71 19.71 17.52 17.52 2423473
20021114 17.89 17.89 16.43 17.52 5798213
20021115 17.52 18.62 17.52 18.25 1119096
20021118 18.53 18.62 17.52 17.70 781322
20021119 17.15 18.07 16.06 17.89 1189788
20021120 17.89 17.89 17.15 17.15 953735
20021121 17.70 17.89 17.15 17.55 5905574
20021122 17.89 18.62 17.52 18.25 3026036
20021125 18.07 18.80 17.89 18.71 5165504
20021126 17.89 18.80 17.89 18.25 1398164
20021127 18.34 21.35 18.25 18.84 2716822
20021128 20.90 23.36 20.90 22.08 9865776
20021129 22.63 22.63 21.54 22.07 1883141
20021202 22.63 25.55 20.07 20.07 57398604
20021203 23.73 27.74 20.11 25.45 62707788
20021204 27.38 29.20 26.64 27.19 9455371
20021205 28.97 32.85 27.56 30.10 20199606
20021206 31.03 31.03 27.38 27.74 4307320
20021209 29.20 29.20 26.64 27.01 1124032
20021210 27.38 27.38 25.54 25.54 2110204
20021211 27.60 27.60 25.68 25.68 713288
20021212 26.83 26.83 24.92 25.88 1398038
20021213 26.07 26.83 24.91 24.92 804778
20021216 24.92 24.92 23.00 24.53 2489038
20021217 24.15 24.92 24.15 24.67 4659120
20021218 24.15 24.92 24.15 24.92 5975572
20021219 25.49 27.60 25.49 26.83 5829019
20021220 26.45 26.45 26.45 26.45 2696528
20021223 26.45 26.45 26.45 26.45 668298
20021224 27.79 27.79 27.79 27.79 182477
20021225 27.77 27.77 27.77 27.77 0
20021226 27.77 27.77 27.77 27.77 0
20021227 27.79 27.79 27.79 27.79 166865
20021230 27.60 27.60 27.60 27.60 535008
20021231 27.22 27.22 27.22 27.22 182477
20030101 27.22 27.22 27.22 27.22 0
20030102 27.22 27.22 27.22 27.22 60434
20030103 29.90 29.90 29.90 29.90 2017150
20030106 31.43 31.43 31.43 31.43 4021374
20030107 33.35 33.35 33.35 33.35 3786353
20030108 33.35 33.35 33.35 33.35 5518288
20030109 34.12 34.12 34.12 34.12 19069420
20030110 36.22 36.22 36.22 36.22 3764530
20030113 35.84 35.84 35.84 35.84 2999369
20030114 36.03 36.03 36.03 36.03 0
20030115 32.39 32.39 32.39 32.39 9153556
20030116 28.18 28.18 28.18 28.18 8314196
20030117 28.94 28.94 28.94 28.94 2981910
20030120 28.94 28.94 28.94 28.94 503112
20030121 28.18 28.18 28.18 28.18 2907543
20030122 27.41 27.41 27.41 27.41 0
20030123 27.98 27.98 27.98 27.98 14469391
20030124 27.79 27.79 27.79 27.79 0
20030127 26.45 26.45 26.45 26.45 6721091
20030128 26.07 26.07 26.07 26.07 924303
20030129 23.38 23.38 23.38 23.38 1236377
20030130 24.53 24.53 24.53 24.53 4460863
20030131 23.38 23.38 23.38 23.38 1621979
20030203 23.57 23.57 23.57 23.57 0
20030204 23.77 24.33 23.77 24.21 166529
20030205 24.53 24.53 23.77 24.15 0
20030206 23.77 24.52 23.38 23.77 423205
20030207 23.38 23.85 23.00 23.60 441335
20030210 23.00 23.71 23.00 23.00 307542
20030211 23.00 23.00 20.31 22.62 0
20030212 22.80 22.80 20.31 20.31 2950350
20030213 20.50 20.70 19.16 20.12 0
20030214 19.55 20.02 19.16 19.55 0
20030217 19.26 19.53 18.40 18.97 0
20030218 18.72 19.53 18.50 19.53 345816
20030219 18.40 19.53 18.40 18.59 1752584
20030220 18.40 18.87 17.73 18.59 919603
20030221 18.75 18.87 18.10 18.78 0
20030224 19.93 20.70 19.55 20.12 1835177
20030225 19.93 21.08 19.93 19.93 3447419
20030226 20.74 21.08 19.93 20.70 0
20030227 21.08 21.08 20.70 20.89 0
20030228 22.23 22.62 21.08 21.85 0
20030303 21.85 22.23 21.46 21.85 0
20030304 21.66 21.85 20.99 21.46 721850
20030305 20.94 20.94 20.07 20.51 0
20030306 20.07 21.08 19.93 20.51 143027
20030307 20.16 20.64 19.93 20.64 42472
20030310 20.51 20.60 19.93 20.31 0
20030311 20.31 20.51 19.93 20.31 0
20030312 20.03 20.47 19.93 20.09 4327740
20030313 20.13 20.70 19.93 20.13 374355
20030314 20.70 21.08 19.93 20.51 0
20030317 20.31 21.85 19.93 21.77 2283395
20030318 21.95 22.23 21.08 21.66 0
20030319 21.31 22.23 21.22 21.51 18872506
20030320 22.23 22.23 21.08 21.75 200775
20030321 21.54 25.68 21.54 24.92 2171256
20030324 24.72 24.72 23.09 24.15 557335
20030325 23.78 23.78 22.34 23.00 983226
20030326 22.63 23.77 22.23 23.77 1101408
20030327 23.61 23.61 22.23 22.63 1083278
20030328 22.62 23.77 22.23 23.77 1063637
20030331 23.67 24.53 23.00 23.76 1730928
20030401 23.00 23.38 22.62 23.00 1181315
20030402 23.38 23.77 22.62 23.38 0
20030403 23.38 23.38 15.71 16.40 14823936
20030404 17.16 17.16 13.41 14.37 4364504
20030407 13.80 15.71 13.80 15.05 5730311
20030408 14.76 14.95 13.41 13.41 3628553
20030409 14.37 14.37 13.03 13.41 3671696
20030410 13.41 13.51 12.65 13.27 15866925
20030411 13.41 13.61 13.03 13.41 0
20030414 13.41 13.43 13.03 13.22 0
20030415 13.22 13.80 12.65 13.03 0
20030416 12.65 13.22 11.50 11.50 3269307
20030417 11.69 12.27 11.50 12.27 182477
20030418 12.27 12.27 12.27 12.27 0
20030421 12.27 12.27 12.27 12.27 0
20030422 13.22 13.22 13.22 13.22 0
20030423 13.80 15.33 13.03 14.56 1739322
20030424 15.43 15.71 13.80 14.56 2568274
20030425 13.80 14.95 13.80 13.80 346991
20030428 14.56 14.95 13.03 13.03 731754
20030429 12.65 14.18 12.65 13.42 1254675
20030430 13.41 15.33 12.68 15.33 12271275
20030501 15.66 16.10 14.83 15.52 3239258
20030502 16.06 18.59 15.33 17.92 182477
20030505 17.92 17.92 17.92 17.92 0
20030506 17.25 19.16 16.45 17.62 6609456
20030507 18.69 19.08 17.25 17.63 3964969
20030508 17.63 18.40 16.86 18.01 827945
20030509 18.32 19.74 17.25 19.74 12124890
20030512 19.93 20.31 18.40 19.16 2457478
20030513 19.36 20.35 18.78 20.35 7202212
20030514 20.12 20.70 19.93 20.51 2442202
20030515 20.51 20.51 18.97 19.55 2147754
20030516 19.74 20.51 18.78 19.55 0
20030519 19.93 19.93 18.01 19.16 1679727
20030520 18.70 18.78 17.44 18.40 2810009
20030521 18.40 18.40 16.48 17.44 2470404
20030522 18.01 18.78 17.25 17.82 0
20030523 17.82 18.21 16.86 18.01 182477
20030526 18.01 18.01 18.01 18.01 0
20030527 17.16 18.67 17.16 18.67 207322
20030528 18.78 18.78 17.63 18.78 1446217
20030529 17.25 18.78 17.25 17.92 199432
20030530 18.01 19.16 17.25 19.16 845068
20030602 19.16 20.31 18.78 20.31 1058769
20030603 19.55 21.08 19.16 20.35 8161937
20030604 20.84 22.04 20.51 21.20 5504523
20030605 21.51 23.00 21.46 21.46 2270469
20030606 22.50 22.62 21.08 22.23 2641634
20030609 21.66 23.38 21.46 22.33 2908550
20030610 23.19 23.19 21.27 22.81 1949665
20030611 22.24 23.26 22.24 22.55 1156683
20030612 22.24 23.26 22.24 22.85 560522
20030613 23.05 23.26 22.24 22.85 0
20030616 22.44 23.86 22.44 23.46 1816485
20030617 23.86 25.48 23.66 24.27 5776414
20030618 23.46 24.27 23.05 23.46 0
20030619 23.12 24.55 23.05 23.90 1618083
20030620 23.05 24.47 22.65 23.76 1718637
20030623 23.76 24.00 23.26 23.66 0
20030624 23.86 23.86 23.05 23.05 1442433
20030625 23.05 23.05 22.24 22.65 0
20030626 22.29 22.65 22.24 22.24 199675
20030627 22.24 22.85 21.43 21.43 364188
20030630 21.43 23.05 21.43 21.84 1720705
20030701 21.84 22.24 20.63 20.83 0
20030702 21.03 21.23 19.45 19.82 911822
20030703 19.45 20.22 19.42 20.22 925664
20030704 20.22 20.22 19.42 19.82 0
20030707 19.82 20.63 19.42 20.63 4773902
20030708 21.03 22.24 20.43 21.84 0
20030709 22.24 24.27 21.84 23.26 0
20030710 23.46 23.46 21.64 23.05 4826725
20030711 23.05 23.66 22.24 23.05 718353
20030714 22.24 23.26 21.84 22.65 1311968
20030715 22.49 23.46 22.24 22.24 3455252
20030716 22.85 23.46 22.44 22.85 0
20030717 22.49 22.65 21.03 21.43 1659291
20030718 21.84 21.84 19.82 20.43 0
20030721 21.03 22.24 19.78 21.43 0
20030722 21.84 21.84 21.03 21.74 1518803
20030723 20.72 21.84 20.63 21.43 3214210
20030724 21.84 21.84 20.63 20.63 342073
20030725 21.43 21.84 20.63 21.23 0
20030728 20.83 22.24 20.63 21.03 1434955
20030729 21.66 22.65 21.28 22.04 3421522
20030730 21.74 23.46 21.68 22.85 1878695
20030731 23.05 23.05 21.84 21.84 2475970
20030801 22.65 22.85 21.84 22.44 0
20030804 21.31 22.24 20.83 21.64 0
20030805 21.64 21.84 21.03 21.43 0
20030806 21.03 21.07 19.82 20.43 0
20030807 20.43 20.83 19.82 20.43 0
20030808 20.43 20.97 19.82 20.43 0
20030811 20.43 20.83 19.82 20.43 0
20030812 21.23 21.23 20.22 21.03 19411
20030813 20.83 21.43 20.22 20.83 0
20030814 20.83 21.43 20.22 20.63 0
20030815 20.71 20.71 20.18 20.18 1323742
20030818 20.43 20.97 19.42 20.22 0
20030819 19.42 21.03 19.42 20.06 696396
20030820 20.43 20.95 19.62 20.02 0
20030821 20.53 22.24 20.30 21.84 3906310
20030822 21.84 22.57 21.03 21.03 172946
20030825 21.03 21.03 21.03 21.03 0
20030826 22.85 22.85 21.03 22.54 3722864
20030827 21.84 22.57 21.03 21.84 0
20030828 21.03 21.03 20.22 20.22 647233
20030829 20.83 21.43 20.22 21.43 0
20030901 22.24 23.26 21.43 22.65 3561056
20030902 23.05 26.08 23.05 25.24 10525336
20030903 25.44 26.69 25.36 25.88 9663790
20030904 25.98 26.29 23.98 24.87 0
20030905 23.26 25.83 22.29 25.28 0
20030908 25.48 28.31 25.29 27.98 6714488
20030909 27.71 28.31 27.03 27.50 9301034
20030910 27.91 29.08 27.50 28.72 0
20030911 28.72 28.97 28.72 28.97 1599150
20030912 29.12 29.40 27.91 28.21 0
20030915 28.21 28.52 27.91 28.21 0
20030916 28.21 29.65 28.21 29.65 4856954
20030917 29.93 30.73 29.65 29.93 0
20030918 29.93 30.73 28.75 29.32 0
20030919 29.32 29.67 29.32 29.67 2889480
20030922 29.73 30.29 29.18 29.18 3460025
20030923 29.73 30.33 29.24 29.73 0
20030924 29.73 30.03 29.12 29.36 613822
20030925 29.73 30.33 29.12 29.73 0
20030926 29.73 30.13 28.35 28.92 0
20030929 28.92 29.48 28.31 28.92 0
20030930 28.92 29.32 27.94 28.52 0
20031001 28.52 28.64 27.10 27.71 0
20031002 27.50 27.50 26.29 26.69 0
20031003 26.69 28.31 25.88 27.50 4128260
20031006 27.91 29.93 27.71 29.08 2723853
20031007 29.12 31.51 28.84 30.84 0
20031008 30.84 31.55 30.45 30.84 0
20031009 31.14 35.18 31.14 33.87 0
20031010 33.87 34.74 33.16 34.58 0
20031013 34.38 34.78 33.97 34.38 0
20031014 34.78 36.00 34.78 35.39 0
20031015 35.39 36.20 34.78 35.39 0
20031016 35.79 36.40 35.37 36.00 2854000
20031017 36.00 36.40 35.59 36.00 0
20031020 35.79 35.88 34.38 35.18 0
20031021 35.18 35.88 33.97 34.78 0
20031022 34.78 35.07 33.57 33.97 0
20031023 33.97 34.38 33.00 33.77 0
20031024 33.77 34.88 33.20 34.78 0
20031027 34.98 35.59 34.38 34.98 0
20031028 34.98 37.21 34.68 36.61 0
20031029 36.61 37.61 36.40 37.01 0
20031030 37.21 41.66 36.93 40.04 0
20031031 39.84 40.24 38.82 39.84 777221
20031103 39.43 40.04 38.46 38.82 0
20031104 38.82 38.82 36.40 37.57 2655757
20031105 37.01 37.57 35.23 35.49 0
20031106 35.59 36.20 35.59 35.79 0
20031107 36.20 37.21 36.20 36.71 0
20031110 36.71 37.21 35.89 36.00 322980
20031111 36.20 36.81 35.18 35.39 0
20031112 35.39 35.53 34.38 34.98 0
20031113 34.98 35.59 34.38 34.98 0
20031114 35.18 35.75 34.48 35.18 0
20031117 35.18 35.75 34.38 34.56 267294
20031118 34.98 35.59 34.38 34.98 0
20031119 34.78 34.95 32.36 33.16 0
20031120 33.16 34.78 32.76 33.97 0
20031121 33.97 34.39 33.57 33.97 0
20031124 33.97 34.38 33.22 33.77 0
20031125 33.77 34.34 33.22 33.77 0
20031126 33.77 34.38 33.16 33.77 0
20031127 33.77 34.34 32.44 33.16 0
20031128 33.16 33.97 32.44 33.16 0
20031201 32.96 33.77 32.44 33.16 0
20031202 32.76 33.16 31.14 32.76 0
20031203 32.56 32.96 31.95 32.43 1685702
20031204 32.16 32.56 30.33 31.14 0
20031205 31.34 32.16 30.45 31.34 0
20031208 31.14 31.43 30.38 30.94 0
20031209 30.94 32.36 30.58 31.75 0
20031210 31.75 32.31 30.41 31.14 0
20031211 31.14 31.83 30.33 30.94 0
20031212 30.94 31.44 30.33 31.14 0
20031215 31.14 31.55 30.33 30.94 0
20031216 30.94 30.95 29.12 30.95 4361028
20031217 29.73 30.33 29.12 30.13 0
20031218 30.13 30.33 29.52 30.13 0
20031219 30.13 30.53 29.62 30.13 0
20031222 29.93 30.68 29.52 30.13 0
20031223 30.13 30.68 29.73 30.13 0
20031224 30.13 31.06 29.97 30.33 0
20031225 29.97 29.97 29.97 29.97 0
20031226 29.97 29.97 29.97 29.97 0
20031229 30.33 31.37 29.93 30.73 0
20031230 30.73 34.38 30.59 33.97 0
20031231 33.97 35.18 33.37 34.38 0
20040101 33.37 33.37 33.37 33.37 0
20040102 34.38 35.18 33.61 34.38 0
20040105 34.58 34.74 33.22 33.77 0
20040106 33.77 33.97 32.36 33.37 0
20040107 33.37 34.58 33.16 33.97 0
20040108 33.77 34.38 33.16 33.97 0
20040109 33.97 34.78 33.24 34.17 0
20040112 34.17 34.66 33.61 34.07 0
20040113 34.09 34.58 34.09 34.38 0
20040114 34.38 34.78 33.77 34.17 0
20040115 34.17 34.78 33.63 34.17 0
20040116 34.17 34.78 33.16 33.97 0
20040119 33.97 34.78 33.16 33.97 0
20040120 33.97 34.38 33.16 33.57 0
20040121 33.57 33.97 31.55 31.95 0
20040122 31.95 32.31 31.14 31.55 0
20040123 31.55 34.78 31.18 33.77 0
20040126 33.77 34.38 33.16 33.77 0
20040127 33.67 35.08 33.39 34.78 0
20040128 34.78 35.59 34.38 34.78 0
20040129 34.78 34.78 33.57 34.38 0
20040130 34.38 34.38 33.16 33.57 0
20040202 33.57 34.06 33.16 33.57 0
20040203 33.37 33.57 31.95 32.56 0
20040204 32.36 32.36 31.55 31.95 0
20040205 31.95 32.76 31.55 31.95 0
20040206 31.95 33.57 31.55 32.96 0
20040209 32.96 33.57 32.36 32.96 0
20040210 32.96 33.16 32.36 32.96 0
20040211 33.19 33.97 32.36 33.47 0
20040212 33.57 34.78 33.57 34.38 0
20040213 34.38 34.98 33.77 34.58 0
20040216 34.58 35.05 33.97 34.58 0
20040217 34.58 35.18 33.97 34.58 0
20040218 34.58 35.13 34.38 34.58 0
20040219 34.58 37.61 34.36 36.50 0
20040220 37.21 38.02 36.93 37.41 0
20040223 38.02 38.82 36.93 38.42 0
20040224 39.03 40.45 38.82 39.84 0
20040225 39.84 40.24 38.82 39.84 0
20040226 39.23 39.23 38.02 38.82 0
20040227 38.62 38.82 37.58 38.02 0
20040301 38.02 38.02 37.17 37.31 0
20040302 37.41 37.61 36.40 37.01 0
20040303 37.41 38.42 36.81 38.02 5850715
20040304 38.62 40.12 38.62 39.63 0
20040305 39.63 40.04 38.82 39.43 0
20040308 39.43 40.04 38.82 39.63 0
20040309 39.03 39.63 38.82 39.23 0
20040310 39.23 39.63 38.93 39.23 0
20040311 39.03 39.03 37.61 38.75 708170
20040312 37.82 37.82 37.21 37.82 947462
20040315 37.61 38.42 36.81 38.42 849454
20040316 37.82 38.65 37.34 38.02 1498755
20040317 38.02 38.42 37.21 38.02 1434319
20040318 38.02 38.42 37.61 37.65 692260
20040319 38.02 39.23 37.65 38.26 1612515
20040322 38.42 39.19 37.61 37.61 2475492
20040323 38.02 38.82 37.21 37.25 2967281
20040324 37.82 37.92 36.44 37.61 0
20040325 37.21 38.02 36.40 37.61 2766015
20040326 37.41 38.82 37.61 37.82 0
20040329 37.82 38.42 37.35 37.92 0
20040330 38.62 39.23 38.35 38.82 0
20040331 38.82 39.23 38.42 38.82 0
20040401 38.82 39.23 38.42 38.82 0
20040402 38.82 39.23 38.67 39.23 0
20040405 41.36 41.66 39.63 40.55 0
20040406 40.24 40.85 39.83 40.24 0
20040407 40.24 40.53 39.23 39.84 0
20040408 39.84 40.24 39.35 39.84 0
20040409 40.24 40.24 40.24 40.24 0
20040412 40.24 40.24 40.24 40.24 0
20040413 39.84 40.04 39.23 39.63 0
20040414 39.63 39.94 39.23 39.63 0
20040415 39.63 40.04 38.54 38.62 0
20040416 38.62 38.82 37.61 38.02 0
20040419 37.82 38.30 36.81 36.81 434353
20040420 37.82 38.28 37.35 37.82 0
20040421 37.82 38.02 36.94 37.41 0
20040422 37.41 38.02 36.81 37.41 0
20040423 37.41 38.02 37.01 37.41 0
20040426 37.61 37.41 36.81 37.21 0
20040427 37.21 37.61 36.39 36.61 0
20040428 36.61 36.81 36.00 36.20 0
20040429 36.40 37.08 36.40 36.61 0
20040430 36.61 36.81 36.45 36.61 0
20040503 36.47 36.47 36.47 36.47 0
20040504 36.81 36.81 35.59 35.79 0
20040505 35.79 35.64 34.38 34.78 0
20040506 34.58 34.78 32.36 32.96 0
20040507 32.76 33.16 32.36 32.56 0
20040510 31.34 31.16 26.69 27.10 0
20040511 27.30 28.31 27.10 27.50 0
20040512 27.50 28.31 27.22 27.30 0
20040513 27.30 27.38 25.88 26.69 0
20040514 26.69 27.30 26.29 26.69 0
20040517 26.69 27.10 25.88 26.69 0
20040518 26.69 27.42 26.41 26.89 0
20040519 27.90 29.49 28.00 29.06 0
20040520 29.06 29.70 28.53 29.06 0
20040521 29.06 30.29 29.06 29.91 0
20040524 30.13 30.76 29.83 30.55 0
20040525 30.55 30.76 30.25 30.55 0
20040526 30.76 31.40 30.13 30.97 0
20040527 30.97 32.41 30.64 32.03 0
20040528 32.03 33.09 31.40 32.46 0
20040531 33.09 33.09 33.09 33.09 0
20040601 32.46 32.46 31.82 32.24 0
20040602 32.24 32.97 31.87 32.80 800044
20040603 33.09 33.51 32.67 33.51 0
20040604 33.51 33.30 32.88 33.30 0
20040607 33.30 32.88 32.76 32.76 31395
20040608 33.30 33.49 32.67 33.30 0
20040609 33.30 33.51 32.67 33.30 0
20040610 33.51 34.11 33.09 33.73 0
20040611 33.73 34.22 33.54 33.73 0
20040614 33.73 34.15 33.30 33.51 0
20040615 33.51 33.81 32.67 33.09 0
20040616 33.09 33.09 32.67 33.09 0
20040617 33.09 33.30 32.73 33.09 0
20040618 33.09 32.80 32.80 32.80 47320
20040621 33.09 33.30 32.67 33.09 0
20040622 33.09 32.99 32.67 32.73 48837
20040623 33.09 33.26 32.67 33.09 0
20040624 33.09 33.09 32.67 33.09 0
20040625 33.09 33.22 32.67 33.09 0
20040628 33.09 33.94 33.09 33.73 0
20040629 33.73 34.64 33.67 34.36 0
20040630 34.36 34.61 33.94 34.36 0
20040701 34.36 34.36 34.03 34.36 0
20040702 34.36 34.62 33.94 34.58 0
20040705 34.58 34.79 33.94 34.36 0
20040706 34.36 34.40 33.51 34.15 0
20040707 34.15 34.79 33.65 34.15 0
20040708 34.15 34.58 33.60 34.15 0
20040709 33.94 34.58 33.47 34.15 0
20040712 34.15 34.15 33.51 34.15 0
20040713 34.15 34.15 33.51 33.51 72194
20040714 33.84 33.73 31.91 32.24 0
20040715 32.24 33.09 31.87 32.67 0
20040716 32.67 32.37 32.24 32.37 133467
20040719 32.88 32.91 31.82 32.46 0
20040720 32.67 33.39 31.82 31.91 89939
20040721 32.46 31.94 31.82 31.82 719812
20040722 32.46 32.76 31.82 32.46 0
20040723 32.46 32.46 31.40 31.82 0
20040726 32.03 31.82 30.97 31.50 0
20040727 31.50 31.82 31.02 31.82 0
20040728 32.03 32.24 31.67 32.14 0
20040729 32.14 32.88 31.61 32.46 0
20040730 32.46 32.88 31.94 32.46 0
20040802 32.46 33.09 31.82 32.46 0
20040803 32.67 33.09 32.24 32.67 0
20040804 32.67 33.09 32.24 32.46 0
20040805 32.46 32.35 32.24 32.24 2342498
20040806 32.67 32.67 31.82 32.56 0
20040809 32.46 32.46 31.82 31.87 206722
20040810 32.46 32.92 31.87 32.46 0
20040811 32.46 31.96 31.61 31.82 0
20040812 31.82 31.82 31.40 31.61 0
20040813 31.61 32.08 31.49 31.82 0
20040816 31.82 31.44 31.44 31.44 43680
20040817 31.82 31.82 31.52 31.82 0
20040818 31.82 32.24 30.97 31.82 0
20040819 32.03 32.46 31.82 32.24 0
20040820 32.24 32.03 31.82 32.03 17290
20040823 32.24 32.67 31.82 32.46 0
20040824 32.46 32.49 31.82 31.82 315619
20040825 32.46 33.05 32.41 32.67 0
20040826 32.67 32.46 32.24 32.24 39130
20040827 32.67 33.09 32.41 32.67 0
20040830 33.09 33.09 33.09 33.09 0
20040831 32.67 33.51 32.24 33.51 397519
20040901 33.09 33.90 32.67 33.30 0
20040902 33.30 33.90 32.67 33.65 202476
20040903 34.15 34.47 33.63 34.05 0
20040906 34.15 34.79 33.51 34.36 0
20040907 34.79 35.13 34.36 34.79 0
20040908 34.79 35.22 34.54 34.79 0
20040909 34.79 36.07 34.58 35.64 0
20040910 36.07 39.88 36.49 39.24 0
20040913 39.24 39.88 37.76 38.18 0
20040914 38.18 38.18 37.76 37.97 0
20040915 37.97 38.02 37.76 37.97 578307
20040916 37.97 38.01 37.76 37.97 0
20040917 37.97 38.14 37.76 37.97 0
20040920 37.97 38.14 37.71 37.97 0
20040921 37.97 39.24 38.18 38.82 0
20040922 38.82 38.82 37.97 37.97 0
20040923 37.97 37.83 36.03 36.11 510360
20040924 36.70 36.63 36.07 36.49 0
20040927 36.49 36.49 35.64 35.85 0
20040928 36.07 37.12 35.22 36.59 0
20040929 36.70 37.34 36.17 37.12 0
20040930 37.12 37.95 36.42 36.91 0
20041001 36.91 37.84 36.28 37.12 0
20041004 37.34 39.27 37.44 38.61 0
20041005 38.61 38.82 38.18 38.61 0
20041006 38.61 39.03 38.18 38.82 0
20041007 38.61 39.45 38.18 38.40 0
20041008 38.61 39.45 37.76 38.61 0
20041011 38.82 40.31 38.52 39.45 0
20041012 39.45 40.18 38.61 39.45 0
20041013 39.45 39.57 38.61 39.45 0
20041014 39.45 40.18 38.61 39.45 0
20041015 39.45 39.45 38.61 39.45 0
20041018 39.45 39.45 38.28 38.82 0
20041019 38.82 38.86 38.18 38.61 0
20041020 38.82 39.45 38.18 38.61 0
20041021 38.82 39.67 38.18 39.03 0
20041022 39.03 39.88 38.18 39.03 0
20041025 39.03 39.03 38.31 38.82 0
20041026 39.67 40.17 39.03 39.67 0
20041027 39.67 40.31 39.03 39.67 0
20041028 39.67 40.24 39.03 39.67 0
20041029 39.67 40.18 39.24 39.67 0
20041101 39.67 39.73 39.03 39.67 0
20041102 39.67 40.09 39.45 39.67 0
20041103 39.67 40.31 39.24 39.67 0
20041104 39.67 40.31 39.03 39.03 103740
20041105 39.45 42.22 39.50 41.79 0
20041108 41.79 42.22 40.52 41.05 0
20041109 41.05 41.79 40.73 41.05 0
20041110 41.05 41.54 40.31 40.94 0
20041111 40.94 41.26 40.31 40.31 434526
20041112 40.94 41.20 40.31 40.94 0
20041115 40.94 41.49 40.73 41.37 0
20041116 41.16 42.01 40.73 41.58 0
20041117 41.58 44.55 42.01 43.28 0
20041118 43.28 47.47 43.19 46.46 0
20041119 46.46 47.10 45.40 46.04 0
20041122 46.04 46.46 44.55 44.97 0
20041123 44.87 44.97 43.70 43.70 1525012
20041124 44.23 43.91 43.28 43.70 0
20041125 43.70 44.33 43.28 43.70 0
20041126 43.70 45.40 44.12 44.55 0
20041129 44.55 44.80 44.12 44.55 0
20041130 44.12 43.70 42.43 42.96 2654629
20041201 43.28 44.76 43.07 44.12 0
20041202 44.33 45.82 43.96 45.18 0
20041203 45.18 46.25 44.97 45.61 0
20041206 45.61 47.43 44.97 46.67 0
20041207 46.67 50.49 47.10 50.20 3552194
20041208 49.64 50.45 48.79 49.64 0
20041209 49.64 53.03 49.00 51.34 0
20041210 51.34 51.51 48.79 49.42 0
20041213 49.64 51.98 49.64 49.85 0
20041214 49.64 50.06 47.52 47.94 0
20041215 47.94 50.06 47.56 48.79 0
20041216 48.79 49.64 48.07 48.79 0
20041217 48.79 49.64 48.16 49.00 0
20041220 49.21 50.06 48.79 49.42 0
20041221 49.64 50.83 49.64 50.27 0
20041222 50.27 50.62 49.91 50.27 0
20041223 50.27 50.79 49.64 50.27 0
20041224 50.27 50.06 49.91 49.91 50657
20041227 49.91 49.91 49.91 49.91 0
20041228 49.91 49.91 49.91 49.91 0
20041229 50.70 51.34 50.06 50.70 0
20041230 50.70 51.34 50.15 50.91 0
20041231 50.91 51.47 50.13 50.70 0
20050103 50.13 50.13 50.13 50.13 0
20050104 50.70 50.95 49.64 50.06 0
20050105 49.64 49.58 48.79 49.21 0
20050106 49.42 49.94 48.58 49.11 3061400
20050107 49.00 48.79 46.67 47.31 0
20050110 47.31 47.94 44.97 45.61 0
20050111 43.49 46.25 41.60 45.82 0
20050112 46.74 47.18 45.80 46.52 0
20050113 46.52 47.15 45.87 46.52 0
20050114 46.31 46.70 45.34 45.65 0
20050117 45.87 47.18 45.26 46.74 0
20050118 47.18 48.05 45.00 46.09 0
20050119 45.87 47.18 45.87 46.74 0
20050120 46.74 47.62 46.69 47.18 0
20050121 46.96 47.18 46.74 46.96 0
20050124 46.96 47.62 46.74 46.96 0
20050125 47.40 48.49 47.11 47.62 0
20050126 47.62 48.49 47.24 48.27 0
20050127 48.27 50.05 47.56 49.80 9116996
20050128 49.14 49.80 47.62 48.93 0
20050131 48.93 49.14 48.49 48.93 0
20050201 48.93 50.20 48.49 49.59 0
20050202 49.59 52.38 48.97 51.55 0
20050203 51.55 54.02 51.11 53.73 0
20050204 53.95 54.60 52.42 52.86 0
20050207 52.86 53.84 51.55 53.52 0
20050208 53.07 53.14 51.55 52.42 0
20050209 52.42 53.07 51.85 52.42 0
20050210 52.42 53.25 51.55 52.86 0
20050211 52.86 53.73 52.42 53.29 0
20050214 53.95 55.67 53.86 54.83 0
20050215 54.83 55.08 54.21 54.60 0
20050216 54.60 55.04 54.17 54.60 0
20050217 54.17 53.92 52.31 52.64 0
20050218 52.86 53.29 52.64 53.07 0
20050221 53.07 53.60 52.86 53.29 0
20050222 53.29 53.29 50.24 50.67 0
20050223 50.24 50.67 49.36 49.80 2808765
20050224 49.80 51.33 49.36 51.11 0
20050225 51.11 51.55 50.24 51.11 0
20050228 51.11 51.98 50.85 51.33 0
20050301 51.33 52.03 50.67 51.76 0
20050302 51.76 52.86 51.55 52.42 0
20050303 52.86 54.17 52.68 53.52 0
20050304 53.52 54.38 52.90 54.17 0
20050307 54.17 54.47 53.73 54.17 0
20050308 54.17 55.48 53.73 55.04 0
20050309 55.04 56.03 54.60 55.26 0
20050310 54.17 55.44 52.21 54.83 0
20050311 54.83 56.22 54.60 55.26 0
20050314 55.26 56.35 54.60 55.91 0
20050315 55.69 56.35 55.04 55.04 2214988
20050316 55.69 58.10 55.37 57.01 0
20050317 56.79 57.13 55.91 56.57 0
20050318 56.57 56.79 55.91 56.35 0
20050321 56.35 56.43 53.73 55.15 0
20050322 55.26 55.91 54.67 55.69 0
20050323 55.69 55.91 55.48 55.69 0
20050324 55.69 56.79 55.48 56.14 0
20050325 56.35 56.35 56.35 56.35 0
20050328 56.35 56.35 56.35 56.35 0
20050329 56.35 57.23 55.91 56.57 3982619
20050330 56.35 56.52 54.60 55.26 0
20050331 55.26 55.91 54.60 55.26 0
20050401 55.26 55.91 54.60 55.48 0
20050404 55.48 55.91 55.04 55.48 0
20050405 55.48 56.35 55.04 55.69 0
20050406 55.69 57.23 55.91 56.35 0
20050407 56.35 57.23 55.48 55.91 0
20050408 55.91 56.57 55.48 55.91 0
20050411 55.69 55.35 54.17 54.83 0
20050412 54.83 55.48 54.17 54.83 0
20050413 54.83 55.78 54.56 55.26 0
20050414 55.26 55.78 54.60 55.26 0
20050415 55.26 55.35 54.17 54.83 0
20050418 54.17 54.47 51.55 52.64 0
20050419 52.64 53.56 51.81 53.07 0
20050420 53.07 53.73 52.42 53.07 0
20050421 53.07 53.73 52.37 52.86 0
20050422 53.07 54.60 52.42 54.17 0
20050425 54.17 54.47 53.73 54.17 0
20050426 54.17 54.38 52.55 53.07 0
20050427 53.07 53.52 51.98 52.64 0
20050428 52.64 52.97 51.11 51.11 1222906
20050429 51.55 51.98 51.11 51.55 0
20050502 51.98 51.98 51.98 51.98 0
20050503 52.21 52.42 48.05 48.05 17818304
20050504 49.80 51.11 49.36 50.35 0
20050505 50.24 51.65 48.05 51.11 0
20050506 51.11 51.55 50.60 51.33 0
20050509 51.23 51.85 51.13 51.55 0
20050510 51.55 51.98 51.11 51.55 0
20050511 52.18 53.09 51.66 52.18 0
20050512 52.18 52.39 51.96 52.18 0
20050513 52.18 52.39 50.83 51.74 5455625
20050516 51.74 52.18 50.76 51.29 0
20050517 51.74 52.18 51.74 52.18 0
20050518 53.04 53.53 50.83 52.75 0
20050519 52.86 53.99 52.23 52.41 0
20050520 52.41 53.09 52.34 52.64 0
20050523 52.64 52.53 52.18 52.41 0
20050524 52.64 53.04 52.18 52.41 0
20050525 52.86 52.55 52.18 52.41 0
20050526 52.41 52.57 52.18 52.41 0
20050527 53.09 52.64 52.18 52.41 0
20050530 51.74 51.74 51.74 51.74 0
20050531 53.09 53.69 52.18 52.86 0
20050601 52.86 53.09 51.74 52.18 0
20050602 52.41 52.84 51.74 52.18 0
20050603 52.18 52.97 51.74 52.41 0
20050606 52.64 53.09 51.96 52.41 0
20050607 52.41 53.14 51.74 51.96 0
20050608 51.96 53.09 51.42 51.96 0
20050609 51.96 52.41 51.42 52.18 0
20050610 52.18 53.76 52.01 52.41 0
20050613 52.41 52.86 52.32 52.41 0
20050614 52.41 52.18 51.55 51.96 0
20050615 52.41 53.19 51.74 52.41 0
20050616 52.41 52.81 51.74 52.18 0
20050617 52.18 55.78 52.41 55.11 0
20050620 55.34 55.97 54.48 55.11 0
20050621 55.11 55.74 52.64 53.99 0
20050622 53.99 54.66 53.09 53.76 0
20050623 53.99 55.78 54.43 55.34 0
20050624 55.34 55.38 54.88 55.34 0
20050627 55.34 55.34 53.41 54.43 0
20050628 54.21 53.62 53.09 53.53 0
20050629 53.53 53.94 52.64 53.53 0
20050630 53.53 53.94 53.09 53.53 0
20050701 53.53 53.94 53.15 53.53 0
20050704 53.76 54.43 53.53 53.99 0
20050705 53.99 54.88 54.08 54.43 0
20050706 54.43 56.64 54.03 55.11 2991425
20050707 54.43 62.98 50.46 62.53 0
20050708 64.78 66.59 64.33 66.13 0
20050711 65.57 66.58 65.12 66.13 0
20050712 65.46 66.58 64.33 66.02 0
20050713 66.35 67.70 65.57 67.59 0
20050714 67.70 70.86 67.61 69.62 0
20050715 70.18 70.70 69.28 69.73 0
20050718 69.96 69.96 69.17 69.73 0
20050719 69.28 69.73 68.72 69.05 0
20050720 69.28 70.18 69.28 69.73 0
20050721 69.28 69.62 68.83 68.83 0
20050722 68.83 70.07 68.83 69.84 0
20050725 70.29 71.53 70.18 71.42 0
20050726 71.08 73.67 70.75 73.11 0
20050727 72.88 77.27 72.48 76.48 0
20050728 75.13 76.03 74.23 75.02 0
20050729 75.13 76.48 75.13 76.48 0
20050801 76.48 77.49 75.81 76.48 4580397
20050802 76.48 78.84 76.48 78.51 0
20050803 78.95 79.63 77.38 77.38 0
20050804 77.38 77.38 76.03 76.48 0
20050805 76.48 77.83 75.58 75.92 3522513
20050808 76.03 76.25 74.23 74.23 0
20050809 74.68 75.81 74.30 75.35 0
20050810 75.35 75.81 74.79 74.79 0
20050811 74.23 74.41 73.33 73.78 0
20050812 73.78 73.94 73.11 73.22 0
20050815 73.44 73.89 73.22 73.67 0
20050816 73.33 73.78 73.33 73.78 0
20050817 73.33 73.67 72.88 73.11 0
20050818 73.33 73.84 71.98 72.32 0
20050819 72.09 72.43 71.98 72.32 0
20050822 72.09 72.43 72.07 72.43 0
20050823 72.65 73.22 71.98 72.21 0
20050824 72.32 72.88 71.98 72.32 0
20050825 72.21 72.23 70.63 70.86 0
20050826 71.53 71.98 69.73 70.07 0
20050829 69.73 69.73 69.73 69.73 0
20050830 69.96 70.18 68.05 69.05 0
20050831 68.83 71.30 68.83 69.84 0
20050901 71.31 108.54 69.91 73.41 5946520
20050902 73.93 77.43 73.06 77.25 4822268
20050905 77.08 77.25 74.81 75.51 21491518
20050906 75.33 75.51 74.98 75.16 3109286
20050907 75.16 75.16 73.41 73.76 5625837
20050908 74.81 74.81 72.78 73.58 4921963
20050909 72.71 73.21 72.36 72.36 1464817
20050912 72.01 72.67 68.86 70.09 3548974
20050913 69.21 70.96 67.99 68.34 2599511
20050914 68.17 70.96 67.99 70.96 17083622
20050915 70.26 73.76 70.26 72.36 18045958
20050916 72.19 73.41 70.26 70.26 13753777
20050919 71.31 73.20 70.68 72.36 8629706
20050920 72.36 74.28 72.22 72.36 13809131
20050921 72.53 73.23 72.19 72.19 11197749
20050922 72.88 73.58 71.66 73.41 4234825
20050923 73.41 74.74 72.88 73.76 5968261
20050926 74.10 74.46 73.42 73.76 9941905
20050927 75.16 75.68 74.46 75.16 21404268
20050928 75.51 75.51 72.86 75.33 5597230
20050929 75.51 76.03 74.28 76.03 7109391
20050930 76.21 79.70 75.33 79.70 17256122
20051003 79.00 81.45 78.48 80.57 0
20051004 81.10 81.80 80.40 81.62 16075371
20051005 80.75 81.23 80.57 80.57 15980825
20051006 80.05 79.70 79.18 79.70 21266382
20051007 79.70 80.71 76.73 77.25 4110385
20051010 78.30 78.30 76.55 76.90 6691301
20051011 78.30 78.57 77.44 78.48 2546016
20051012 78.32 79.00 77.60 79.00 4142711
20051013 79.00 79.00 76.97 78.65 9839063
20051014 78.30 78.30 76.21 76.90 6410381
20051017 77.25 77.95 76.55 77.08 5016366
20051018 77.25 78.16 76.21 77.08 15810328
20051019 77.25 77.25 72.88 73.76 8332051
20051020 75.51 76.21 74.28 74.81 7065051
20051021 74.11 75.86 73.41 73.41 6977370
20051024 74.63 74.81 74.31 74.81 2832228
20051025 74.81 75.86 74.81 75.51 3189528
20051026 75.16 77.95 74.33 77.60 14970858
20051027 76.90 77.43 75.51 76.21 3027470
20051028 75.51 76.55 74.81 75.68 2756992
20051031 76.38 79.00 75.74 79.00 4760620
20051101 78.30 80.40 78.30 79.53 5963827
20051102 79.35 80.40 78.83 79.88 13531501
20051103 80.75 81.46 79.53 81.10 7733737
20051104 81.80 81.80 79.70 80.40 9134046
20051107 80.57 81.45 80.40 80.92 1895208
20051108 80.75 81.74 80.40 81.10 994520
20051109 80.75 81.73 80.40 81.10 571566
20051110 80.40 81.80 80.40 80.40 1671073
20051111 80.40 81.40 80.05 80.92 5390259
20051114 81.80 81.80 79.88 80.05 3376188
20051115 79.70 81.80 79.70 79.88 3792133
20051116 79.88 81.41 79.70 79.70 4010404
20051117 81.10 81.27 79.70 80.57 4029141
20051118 81.10 97.88 81.10 83.20 7937132
20051121 83.55 83.90 81.97 82.85 2114623
20051122 83.20 84.25 82.85 83.55 13283765
20051123 83.90 85.96 83.86 85.12 20393586
20051124 85.64 85.96 84.57 84.94 0
20051125 85.99 86.48 85.12 85.47 4155441
20051128 85.82 87.39 84.94 86.87 16997944
20051129 85.29 87.39 85.29 86.69 12370346
20051130 86.34 87.04 85.99 86.34 3880671
20051201 87.04 88.58 86.55 87.74 12120465
20051202 88.79 92.63 88.44 92.63 19212548
20051205 92.29 97.18 90.89 93.33 18842518
20051206 93.51 96.48 96.48 96.48 6165220
20051207 95.96 97.88 95.12 97.00 16996370
20051208 96.48 96.79 95.26 95.78 25897126
20051209 95.08 96.05 92.98 93.51 10789528
20051212 93.16 94.21 92.81 92.81 6565860
20051213 93.33 93.86 92.45 93.16 12512093
20051214 93.75 94.09 91.62 92.15 0
20051215 91.80 92.51 90.56 91.98 7988597
20051216 91.80 95.04 91.80 94.63 7658713
20051219 93.75 95.75 93.75 94.63 2386926
20051220 94.45 94.81 93.92 94.10 1995701
20051221 93.75 94.98 93.75 94.81 2897865
20051222 94.81 94.81 93.31 93.75 2961608
20051223 93.75 95.16 93.15 94.63 1271623
20051226 94.63 94.63 94.63 94.63 0
20051227 94.63 94.63 94.63 94.63 0
20051228 93.92 95.22 93.92 94.10 1366885
20051229 94.10 94.53 93.56 94.10 1619740
20051230 94.10 94.63 93.57 94.63 1231624
20060102 94.63 94.63 94.63 94.63 0
20060103 94.81 94.81 93.39 93.92 4821059
20060104 94.45 94.45 93.21 94.10 12894176
20060105 93.39 96.22 93.04 95.52 13608219
20060106 94.81 95.87 94.63 95.87 6004911
20060109 96.05 98.17 95.57 97.64 8921008
20060110 98.35 98.35 96.72 97.81 10563079
20060111 98.35 99.94 97.81 97.99 16695760
20060112 98.70 100.56 98.64 99.58 26668326
20060113 99.76 101.00 99.58 100.11 18965940
20060116 100.64 102.59 99.27 102.41 4976955
20060117 102.06 103.45 101.88 102.59 16833988
20060118 101.71 102.93 101.18 102.24 13015586
20060119 102.77 106.48 102.26 106.13 27589854
20060120 106.66 112.50 105.68 108.25 55876084
20060123 107.19 113.38 106.47 113.03 15171423
20060124 112.50 115.33 111.80 115.15 11279242
20060125 115.33 119.57 114.09 116.74 20201522
20060126 116.56 116.74 114.84 115.86 5453408
20060127 116.74 118.86 115.86 118.51 13329923
20060130 118.51 119.75 116.51 117.80 8909701
20060131 117.45 118.47 114.97 116.39 7455044
20060201 116.03 121.52 115.68 120.28 7203320
20060202 120.28 120.62 118.51 118.86 0
20060203 118.51 120.27 116.74 116.92 2779140
20060206 117.09 119.57 117.09 119.04 6202785
20060207 118.86 120.10 117.80 120.10 3840310
20060208 118.86 120.63 118.86 119.92 9131602
20060209 119.92 123.99 119.35 122.75 16564032
20060210 121.69 121.87 119.04 119.57 10138922
20060213 118.86 119.54 117.80 118.51 3812184
20060214 117.63 118.15 114.97 115.33 16064824
20060215 115.68 116.74 114.82 116.21 2930797
20060216 116.74 118.16 116.32 117.98 6236282
20060217 117.27 122.05 117.27 121.34 11166454
20060220 122.05 130.01 121.81 127.35 9867835
20060221 128.77 128.77 125.94 127.18 6257341
20060222 126.12 127.35 123.82 126.82 7712281
20060223 127.35 130.36 125.42 129.48 5087482
20060224 129.48 130.71 129.48 130.36 4613574
20060227 130.71 133.01 128.95 132.66 3695862
20060228 131.60 133.01 127.00 129.48 6412531
20060301 128.59 129.30 127.00 128.06 8769917
20060302 128.77 129.83 127.71 129.12 1843338
20060303 128.06 128.83 125.23 125.94 3840876
20060306 125.23 128.77 124.88 125.23 3850345
20060307 124.70 126.38 120.28 120.63 8305055
20060308 120.10 120.72 113.84 118.51 17946606
20060309 120.28 121.69 118.51 121.34 980183
20060310 120.46 121.69 118.86 121.69 6083495
20060313 121.16 123.82 121.12 123.64 2362898
20060314 123.11 123.82 122.40 123.11 1669774
20060315 123.64 136.20 123.46 131.60 18906718
20060316 132.84 134.43 126.49 134.25 11549198
20060317 133.72 137.26 123.01 135.84 11284330
20060320 136.55 140.80 135.14 136.02 12606976
20060321 136.73 139.20 133.37 138.32 12953397
20060322 137.61 139.55 137.44 138.67 9135560
20060323 138.32 140.64 138.14 139.74 16835402
20060324 140.44 140.79 136.02 136.37 4772862
20060327 136.02 136.91 135.31 135.49 4038891
20060328 136.20 137.79 130.18 131.95 12626481
20060329 131.60 134.25 130.54 133.01 9997301
20060330 133.90 135.31 132.16 134.61 4220511
20060331 134.96 134.96 132.48 134.43 11115854
20060403 135.14 136.55 133.90 135.49 12313699
20060404 134.61 136.20 133.19 133.90 5045787
20060405 133.72 135.84 133.72 134.96 5182038
20060406 135.49 136.37 126.12 135.84 4414428
20060407 134.43 134.96 132.48 133.72 3453043
20060410 133.72 134.33 130.89 131.25 3197361
20060411 131.95 131.95 130.18 131.25 4758587
20060412 130.18 131.73 125.94 127.88 24018086
20060413 128.77 132.31 127.35 131.78 13525253
20060414 131.78 131.78 131.78 131.78 0
20060417 131.78 131.78 131.78 131.78 0
20060418 131.95 133.01 131.25 132.66 4322416
20060419 133.72 135.14 133.01 134.96 5481958
20060420 135.84 135.84 132.66 133.37 14423460
20060421 134.61 135.84 133.01 134.25 8650910
20060424 132.66 134.96 132.31 134.43 5200412
20060425 134.43 135.52 133.72 135.14 20432328
20060426 133.01 137.08 133.01 136.55 9642965
20060427 136.02 139.91 136.02 138.67 13412323
20060428 137.97 139.56 137.44 139.56 9545018
20060501 139.56 139.56 139.56 139.56 0
20060502 137.97 139.38 131.42 132.31 23503756
20060503 133.72 134.43 131.60 131.95 26823658
20060504 132.84 132.84 130.18 130.89 7457164
20060505 131.60 135.74 130.18 135.14 9565936
20060508 136.37 136.73 133.10 133.37 10392342
20060509 133.19 135.49 133.19 135.14 6594575
20060510 135.85 136.57 133.71 134.42 2969757
20060511 133.71 134.42 130.31 131.20 7691523
20060512 130.67 131.33 124.95 127.45 9420035
20060515 125.48 125.63 119.41 123.16 15643882
20060516 123.16 123.97 116.90 121.02 0
20060517 121.55 124.05 115.30 115.30 8438368
20060518 116.90 117.08 105.82 113.15 16643451
20060519 112.26 117.44 112.26 117.08 6636570
20060522 116.01 117.98 108.68 110.11 7245794
20060523 110.83 117.26 110.83 116.01 6811113
20060524 114.04 116.37 112.97 113.33 8296971
20060525 112.44 114.94 109.40 113.51 23926726
20060526 114.40 121.55 114.40 121.55 9074584
20060529 121.55 121.55 121.55 121.55 0
20060530 119.59 121.43 115.83 115.83 1360125
20060531 115.65 119.41 114.40 117.98 5860494
20060601 117.26 121.55 117.08 117.98 0
20060602 119.23 120.89 116.73 117.62 5492946
20060605 116.90 117.62 115.12 116.37 2090047
20060606 115.12 115.12 108.50 108.86 12799298
20060607 110.47 110.65 108.86 109.22 12258045
20060608 107.25 107.25 102.78 103.32 4297575
20060609 105.46 108.50 105.11 105.82 4234638
20060612 105.46 106.89 105.28 105.82 3072413
20060613 102.96 103.85 99.39 100.10 25627406
20060614 102.07 102.07 98.67 99.92 8933187
20060615 100.99 105.46 100.10 103.50 23401978
20060616 106.54 109.57 102.25 102.96 10896242
20060619 104.39 107.61 103.45 107.25 11133442
20060620 105.46 107.25 105.11 105.82 2165431
20060621 106.18 106.18 102.96 105.82 4107507
20060622 106.54 108.68 104.57 105.28 6862441
20060623 105.28 106.14 103.85 104.39 4719388
20060626 105.11 105.11 102.60 103.14 4853653
20060627 104.03 104.32 102.60 102.96 10940438
20060628 102.25 102.60 100.23 102.25 5945528
20060629 102.78 106.54 101.70 106.00 4719388
20060630 108.68 109.04 107.97 109.04 0
20060703 109.04 109.45 106.54 107.61 3215489
20060704 108.50 111.18 107.61 110.65 9147031
20060705 109.57 111.36 107.07 108.32 9655837
20060706 108.14 110.29 107.97 109.75 1495648
20060707 109.75 110.47 107.97 108.68 4948477
20060710 108.14 108.75 106.54 107.97 2707802
20060711 107.07 108.68 106.54 107.43 4607501
20060712 107.43 108.68 106.89 107.79 4212121
20060713 106.54 107.25 104.39 104.57 4448482
20060714 103.68 104.93 101.53 102.96 3116749
20060717 102.96 102.96 100.10 100.82 6732233
20060718 100.46 102.15 100.10 100.82 4137017
20060719 102.25 106.18 100.82 105.82 5764831
20060720 106.54 107.61 105.11 105.82 3494087
20060721 105.11 105.11 101.53 102.60 5897557
20060724 102.42 104.93 101.53 104.03 2829479
20060725 103.85 104.03 102.42 103.32 2384449
20060726 103.32 104.39 102.96 103.68 7137403
20060727 105.11 108.68 103.68 107.43 9335560
20060728 107.25 107.97 106.89 107.43 9772059
20060731 107.43 109.22 104.95 108.14 3064442
20060801 106.89 111.36 106.89 110.65 7560056
20060802 111.54 112.97 111.36 112.26 3793105
20060803 113.33 113.69 108.68 110.29 6504823
20060804 110.83 112.61 109.57 112.26 11371062
20060807 110.11 111.89 110.11 110.83 4197016
20060808 111.18 111.18 110.11 110.11 2813815
20060809 111.00 112.08 108.68 109.75 5591966
20060810 108.68 108.68 106.00 107.97 3584855
20060811 108.68 109.25 107.97 108.68 8618785
20060814 109.40 111.54 108.68 110.47 3222202
20060815 110.11 112.44 107.84 110.47 20553198
20060816 110.47 115.83 110.11 113.69 9692479
20060817 112.97 119.41 112.97 115.83 9682969
20060818 115.12 116.90 115.12 116.37 4115059
20060821 115.83 117.08 114.58 116.90 7968163
20060822 116.19 117.62 116.01 117.08 11621829
20060823 116.19 117.80 114.40 115.12 2071725
20060824 115.12 115.65 113.15 113.51 1763197
20060825 114.58 114.76 113.33 113.51 1324461
20060828 113.51 113.51 113.51 113.51 0
20060829 112.97 114.40 111.72 112.26 2943324
20060830 112.61 113.69 112.44 113.69 4238275
20060831 112.97 113.69 112.61 112.79 4487363
20060901 111.54 117.62 111.54 117.44 6598668
20060904 117.80 119.41 116.94 118.69 8840321
20060905 117.62 118.99 117.15 118.33 6137414
20060906 117.62 119.06 114.76 115.30 3484017
20060907 114.76 114.78 111.36 112.61 6148463
20060908 112.26 115.12 112.26 114.40 3916460
20060911 113.69 114.32 110.13 110.83 1823197
20060912 111.00 114.58 110.83 114.22 3762196
20060913 114.94 114.94 113.33 114.58 5958256
20060914 114.58 116.19 113.51 114.94 11336937
20060915 113.69 117.62 113.69 115.65 7348450
20060918 116.01 117.18 115.65 116.55 2612838
20060919 116.73 116.73 113.87 114.58 4110164
20060920 115.12 118.69 113.90 117.98 12549231
20060921 118.69 121.44 118.68 120.84 13941943
20060922 119.76 120.78 118.69 119.23 7850262
20060925 118.87 119.76 113.69 114.22 4781905
20060926 114.22 118.69 113.90 118.33 15065147
20060927 119.05 119.91 116.73 116.90 4697291
20060928 117.26 117.26 114.94 116.01 3854083
20060929 115.30 117.98 115.12 117.08 4527223
20061002 117.08 117.94 116.19 117.26 3822615
20061003 117.08 117.44 116.55 117.08 8487318
20061004 117.26 117.98 116.73 117.62 15372276
20061005 118.33 120.30 118.33 119.41 12826710
20061006 119.41 119.59 117.26 118.33 11131764
20061009 118.69 119.05 117.75 118.69 1589213
20061010 117.98 121.19 117.98 120.48 6605801
20061011 119.41 120.66 118.87 120.12 4992952
20061012 119.41 121.55 119.10 120.84 6135177
20061013 121.55 126.56 121.02 126.38 29629180
20061016 126.56 126.83 123.88 125.13 7630545
20061017 125.13 125.63 122.45 122.45 4497433
20061018 123.70 123.70 121.42 123.16 8611792
20061019 122.27 122.77 120.48 120.66 2104033
20061020 121.37 123.67 121.02 121.19 3305138
20061023 120.84 121.55 118.87 120.66 6441467
20061024 120.84 123.16 120.84 122.80 4018976
20061025 121.91 122.98 121.19 121.55 1875084
20061026 122.45 123.16 121.02 121.55 2164731
20061027 121.91 122.62 120.84 122.09 6479648
20061030 120.84 122.09 119.94 121.73 2142634
20061031 121.55 126.56 121.54 126.20 7912639
20061101 126.91 130.31 126.28 127.09 10669252
20061102 126.91 127.99 125.13 126.91 2825563
20061103 125.84 126.38 123.34 125.48 3513807
20061106 125.66 127.34 125.17 126.56 2324590
20061107 127.63 128.17 126.56 127.81 5498680
20061108 127.09 129.77 127.09 129.77 26706136
20061109 128.88 130.67 128.70 130.49 19941176
20061110 129.06 130.86 129.06 130.13 3888768
20061113 129.77 133.71 129.77 133.71 2789340
20061114 132.99 134.60 132.35 133.53 4412399
20061115 133.71 134.06 132.28 132.63 2694935
20061116 132.28 133.53 131.92 133.35 3777580
20061117 133.35 133.48 130.13 130.85 11876511
20061120 129.77 130.85 129.24 129.42 2849759
20061121 130.13 130.13 128.70 128.88 10458765
20061122 129.95 132.63 128.99 130.31 5870984
20061123 131.20 131.20 125.66 128.17 3559960
20061124 127.09 127.10 124.05 124.77 3754923
20061127 124.59 124.59 121.19 121.73 5036448
20061128 121.55 121.61 117.98 119.41 12161962
20061129 119.41 124.23 119.41 122.62 9146332
20061130 122.62 124.77 121.73 122.98 7829284
20061201 124.41 124.95 121.56 123.16 10579882
20061204 125.31 129.42 123.43 125.31 6328321
20061205 125.31 126.91 125.31 126.56 5187355
20061206 127.27 128.70 125.66 128.34 7174326
20061207 128.34 132.99 126.38 132.99 14074948
20061208 133.35 134.06 131.56 132.99 8944796
20061211 133.71 136.89 132.63 134.24 5490848
20061212 134.42 134.42 132.28 133.35 4258414
20061213 134.18 141.43 134.18 137.44 15800276
20061214 137.80 139.68 136.35 137.26 2529099
20061215 138.35 138.35 136.72 137.62 2793620
20061218 138.89 139.80 138.17 138.53 2519711
20061219 137.62 138.54 133.82 135.99 5478173
20061220 136.17 137.62 136.03 137.26 2299369
20061221 137.62 137.62 135.45 136.35 3468175
20061222 134.73 135.99 134.36 134.73 811233
20061225 134.73 134.73 134.73 134.73 0
20061226 134.73 134.73 134.73 134.73 0
20061227 135.99 137.80 135.01 137.62 5631142
20061228 136.72 138.53 136.72 137.44 1718418
20061229 136.72 138.35 136.72 137.62 4116913
20070101 137.62 137.62 137.62 137.62 0
20070102 138.35 141.24 137.44 140.34 5342185
20070103 140.52 140.88 139.07 139.80 1329368
20070104 139.80 139.80 136.35 136.90 3902232
20070105 137.26 137.44 136.17 136.17 4876099
20070108 135.81 136.54 134.18 134.18 1096739
20070109 134.54 136.90 134.36 134.73 3394866
20070110 134.00 134.36 129.84 129.84 4522668
20070111 129.65 132.91 129.65 132.55 12691054
20070112 131.83 134.00 131.83 133.10 9843316
20070115 133.82 136.90 133.10 135.99 9576034
20070116 136.17 136.17 134.00 134.91 3900575
20070117 135.45 135.81 134.00 135.27 3794132
20070118 136.17 140.34 135.63 139.80 13579324
20070119 139.07 144.14 137.62 143.60 17357994
20070122 144.32 146.68 143.05 144.50 14346379
20070123 144.50 145.23 140.13 142.15 9393934
20070124 142.69 145.41 141.97 144.87 4903848
20070125 145.59 145.59 140.88 141.61 4971911
20070126 140.52 140.52 136.90 137.26 6611636
20070129 138.89 138.89 136.90 137.80 7441231
20070130 138.35 139.25 137.48 137.62 3584973
20070131 137.62 138.71 135.63 135.99 7298616
20070201 137.62 143.60 136.35 142.15 10818425
20070202 143.24 145.59 137.83 143.24 6281123
20070205 144.14 144.14 142.51 142.87 1740093
20070206 143.60 149.03 142.51 147.04 9777185
20070207 149.39 152.11 144.87 145.77 21874586
20070208 145.41 146.20 141.61 142.51 6176750
20070209 143.60 145.41 142.51 144.87 2362876
20070212 143.42 146.31 142.03 143.05 1496972
20070213 143.60 143.71 141.24 141.97 1235212
20070214 141.97 145.95 141.97 145.95 7392220
20070215 146.31 152.65 145.39 151.20 16353616
20070216 151.20 154.28 150.12 151.75 9007370
20070219 150.84 154.83 150.44 153.38 13116275
20070220 153.92 153.92 150.12 151.20 14964606
20070221 152.11 152.11 149.39 150.84 3450365
20070222 151.02 153.20 150.66 152.47 10142765
20070223 152.65 152.65 151.38 151.57 6218444
20070226 152.47 152.47 151.08 151.38 4469377
20070227 150.84 151.38 141.97 143.78 15128206
20070228 140.52 141.24 136.17 138.71 23487804
20070301 138.35 142.33 136.17 139.43 12097816
20070302 139.25 143.05 138.89 139.61 18097988
20070305 136.17 137.44 132.19 134.91 15636538
20070306 136.90 137.26 134.30 135.99 5214757
20070307 137.08 141.06 136.90 140.88 9762275
20070308 141.24 143.24 139.80 142.51 6005281
20070309 141.79 144.14 139.43 142.33 5561284
20070312 143.42 143.96 141.24 141.97 3998597
20070313 142.33 142.33 136.90 136.90 4203614
20070314 135.27 135.27 132.19 132.73 8136771
20070315 135.81 136.90 133.44 136.72 8886568
20070316 136.17 138.53 135.81 137.62 4790502
20070319 138.53 140.34 137.80 138.35 5472236
20070320 139.98 139.98 136.35 138.35 3974437
20070321 136.90 143.96 136.90 141.61 7365575
20070322 143.05 147.58 143.05 145.59 8405571
20070323 146.31 147.04 142.51 142.51 1606866
20070326 145.59 146.86 141.61 142.51 1668164
20070327 144.14 144.22 141.61 142.15 4949132
20070328 144.87 149.21 144.14 148.49 17754912
20070329 149.21 155.19 148.13 154.46 10096653
20070330 155.73 157.72 148.70 157.54 9951830
20070402 157.18 157.90 155.55 157.54 13519269
20070403 157.90 160.44 157.18 159.53 8672163
20070404 159.71 160.92 156.09 158.08 6745829
20070405 158.63 160.08 157.40 159.35 6777996
20070406 159.35 159.35 159.35 159.35 0
20070409 159.35 159.35 159.35 159.35 0
20070410 160.80 162.25 159.76 161.16 10484737
20070411 162.25 162.25 158.63 159.35 12300762
20070412 158.45 160.27 155.73 157.54 5029068
20070413 157.90 158.63 156.27 158.45 1084038
20070416 158.63 163.34 158.27 162.97 8043996
20070417 161.53 162.83 157.54 160.62 5549549
20070418 159.35 161.34 156.46 157.00 10315062
20070419 156.27 158.21 153.38 157.18 4717607
20070420 157.90 160.80 157.72 160.44 5663034
20070423 160.44 160.80 159.35 159.53 3541484
20070424 158.08 160.44 155.55 158.08 4949408
20070425 158.81 161.53 158.64 160.08 4142730
20070426 162.07 164.24 160.80 161.53 9494165
20070427 162.97 163.70 159.35 160.80 3550872
20070430 161.53 163.70 159.17 159.35 8591536
20070501 158.99 159.35 150.66 155.01 18380180
20070502 153.92 155.73 152.11 154.28 18012668
20070503 155.19 155.37 152.65 154.28 5731787
20070504 155.37 160.80 153.56 157.36 13605279
20070507 157.36 157.36 157.36 157.36 0
20070508 157.72 158.43 153.20 153.56 5782731
20070509 154.73 156.20 153.26 154.91 8826265
20070510 155.46 155.46 154.18 154.55 6466185
20070511 154.73 155.10 153.26 154.73 7890251
20070514 155.46 155.46 154.00 154.73 3838010
20070515 154.00 157.66 154.00 157.11 10996796
20070516 156.38 158.03 156.38 158.03 41245008
20070517 158.21 159.86 157.33 159.13 10285649
20070518 158.76 160.78 158.03 160.05 6168363
20070521 161.15 161.15 157.11 157.30 4730387
20070522 157.30 159.31 157.30 158.21 2784177
20070523 157.85 160.60 157.84 160.23 3120455
20070524 158.76 160.60 158.76 159.68 3924739
20070525 158.58 160.23 152.53 155.46 0
20070528 155.46 155.46 155.46 155.46 0
20070529 156.20 157.11 155.28 156.93 3339049
20070530 154.73 155.46 154.00 154.73 4204152
20070531 155.65 157.30 155.65 156.56 3884238
20070601 157.66 160.05 157.66 159.13 3058954
20070604 159.13 160.05 156.38 156.75 2417899
20070605 157.66 157.66 153.63 154.18 6311819
20070606 153.81 154.91 147.76 149.41 6324092
20070607 149.60 150.51 145.01 145.93 9248043
20070608 145.20 148.86 144.10 147.76 9616640
20070611 149.05 150.33 146.37 149.60 7604974
20070612 150.33 151.80 145.93 146.11 8127255
20070613 145.75 146.48 143.73 144.83 5534672
20070614 147.40 147.95 145.93 146.85 7270060
20070615 148.13 151.98 146.85 151.06 4365473
20070618 151.98 152.53 149.05 149.60 5713174
20070619 150.88 150.88 146.85 147.40 43670000
20070620 148.86 150.33 146.85 148.86 24796588
20070621 148.13 148.50 141.90 143.18 7506518
20070622 144.46 144.46 141.35 141.90 2737267
20070625 142.08 144.10 140.80 143.36 2413672
20070626 141.53 143.91 141.53 143.18 4567839
20070627 141.53 141.90 136.76 138.23 8278757
20070628 139.70 142.81 139.33 142.45 5951541
20070629 142.81 143.91 140.25 143.73 9190361
20070702 141.53 144.12 141.53 143.73 5517899
20070703 145.20 149.23 145.20 149.05 8886402
20070704 148.31 154.36 146.31 154.36 13729836
20070705 154.73 155.46 152.71 153.45 11437666
20070706 154.00 154.00 151.80 154.00 5468671
20070709 153.63 154.00 152.53 153.08 2959952
20070710 154.00 154.00 149.05 149.60 8771173
20070711 149.05 149.05 145.93 146.30 6076043
20070712 146.66 151.06 146.66 150.33 3621325
20070713 151.98 154.55 151.80 152.53 4527475
20070716 154.00 154.00 150.51 151.25 2386808
20070717 151.80 152.71 149.23 150.15 3669190
20070718 148.86 149.60 147.58 148.50 25965922
20070719 150.33 154.55 149.78 153.26 5472080
20070720 151.80 153.81 149.23 149.41 5256213
20070723 149.78 151.43 149.05 149.96 3557506
20070724 150.51 150.51 145.56 146.30 7412426
20070725 144.46 145.75 142.37 143.18 3914512
20070726 145.01 145.01 137.68 137.68 7349152
20070727 136.58 139.19 131.26 135.66 11044524
20070730 135.66 137.68 134.93 136.40 5279941
20070731 138.60 140.96 137.86 140.25 11139707
20070801 137.68 140.25 133.61 135.85 9711823
20070802 137.86 138.05 135.30 137.86 6405366
20070803 138.60 139.33 135.66 136.76 10500425
20070806 134.20 134.93 131.26 131.45 3889829
20070807 134.01 137.50 132.73 133.28 5272986
20070808 134.93 142.08 134.92 141.16 10547608
20070809 141.35 149.78 132.73 137.86 14222525
20070810 133.65 140.25 126.50 127.23 13846701
20070813 129.06 134.56 129.06 132.73 8387440
20070814 133.65 133.65 129.43 130.35 6041133
20070815 128.33 128.33 123.93 126.50 5450261
20070816 124.11 124.11 114.03 115.13 14851852
20070817 114.58 125.76 110.00 119.90 22506600
20070820 120.63 125.76 120.63 123.20 8112800
20070821 122.65 126.07 115.25 121.36 7263788
20070822 123.01 128.64 123.01 126.50 5436488
20070823 128.33 133.83 127.41 127.96 10577063
20070824 126.86 129.25 126.86 127.60 3263911
20070827 127.60 127.60 127.60 127.60 0
20070828 127.05 129.48 119.53 119.90 4619386
20070829 118.80 124.11 117.51 123.56 5098983
20070830 125.40 127.60 121.18 125.95 7165877
20070831 127.60 130.71 124.85 130.53 6848145
20070903 129.25 128.15 126.86 128.15 4324972
20070904 127.05 132.00 126.31 131.63 2785950
20070905 129.80 131.63 128.70 129.06 3308366
20070906 130.90 131.26 127.78 128.88 0
20070907 129.06 130.71 123.56 124.11 4559112
20070910 122.65 124.48 121.00 121.55 3010407
20070911 123.93 126.13 122.65 125.95 2530128
20070912 124.66 127.41 124.53 124.66 5588672
20070913 124.30 125.40 121.91 125.03 4816843
20070914 122.83 124.66 118.80 119.90 10575563
20070917 118.80 121.00 115.50 115.86 0
20070918 115.86 122.10 114.58 120.63 14187888
20070919 124.66 131.26 124.48 129.61 20400978
20070920 130.71 130.71 126.86 128.51 6863145
20070921 127.05 131.26 126.86 130.16 8702445
20070924 131.26 131.81 129.06 131.45 6471094
20070925 130.71 130.71 127.96 129.25 9458728
20070926 128.51 132.18 127.78 130.35 6562186
20070927 132.00 135.66 130.35 134.20 8941630
20070928 133.65 134.56 131.63 134.20 11489485
20071001 133.46 137.18 132.00 135.30 5001755
20071002 138.41 140.80 137.31 140.25 6936237
20071003 138.05 143.00 138.05 141.53 9800051
20071004 140.80 141.53 139.51 140.61 3269093
20071005 139.51 144.14 139.51 143.00 3742282
20071008 142.26 145.20 142.26 144.28 2998953
20071009 143.18 144.65 142.56 143.91 4063968
20071010 145.75 147.40 144.46 145.93 10569154
20071011 144.65 148.86 144.65 147.58 8795855
20071012 145.01 149.78 144.37 149.78 7625020
20071015 148.13 149.60 141.71 141.71 4712523
20071016 141.71 143.36 138.05 138.78 6430185
20071017 138.05 143.73 138.05 143.18 10145738
20071018 144.10 145.93 143.36 144.28 12756731
20071019 143.55 145.20 141.35 142.08 10278013
20071022 138.96 142.08 136.85 141.16 15738638
20071023 143.00 145.20 143.00 143.18 16909472
20071024 143.18 145.75 142.26 143.18 6536822
20071025 143.36 147.58 143.36 146.11 4443065
20071026 145.20 148.13 143.91 146.85 9874371
20071029 146.85 149.87 146.48 146.66 2976316
20071030 146.85 148.68 144.83 148.68 7773522
20071031 148.86 150.15 148.21 149.78 9951554
20071101 149.60 150.70 142.63 143.00 11210072
20071102 140.80 142.63 137.86 139.51 6535732
20071105 137.50 139.70 137.13 138.78 5340214
20071106 140.80 141.35 138.41 138.60 1997075
20071107 138.60 140.45 134.38 135.11 3628144
20071108 134.20 135.30 130.53 132.00 6117771
20071109 134.01 134.75 125.76 126.31 3362094
20071112 124.30 131.63 124.21 130.71 5425715
20071113 129.61 130.16 126.86 128.88 5164303
20071114 133.46 135.30 131.26 132.91 4381291
20071115 133.46 133.46 128.15 132.00 6116544
20071116 129.98 131.26 124.66 125.95 7374653
20071119 124.66 127.96 119.90 120.26 7052694
20071120 121.73 124.48 118.06 123.93 7760022
20071121 121.18 121.18 116.78 118.06 3503778
20071122 117.51 120.08 117.15 119.35 3184546
20071123 120.26 124.48 119.71 123.38 4548612
20071126 125.21 126.68 121.18 121.91 4632749
20071127 121.00 121.55 115.31 118.06 4098196
20071128 119.71 122.46 118.33 120.26 7288333
20071129 120.45 124.66 118.06 118.98 6415457
20071130 120.26 123.20 119.53 122.83 8574397
20071203 120.63 123.01 120.08 121.18 8617898
20071204 120.08 121.55 114.95 118.25 7192332
20071205 119.90 122.65 117.33 122.28 6112589
20071206 122.28 125.21 118.80 119.90 7346016
20071207 121.73 128.88 119.90 126.13 7174877
20071210 125.03 127.05 124.66 125.40 3433823
20071211 125.40 128.33 124.66 126.13 2713949
20071212 126.43 131.09 125.87 128.48 8090239
20071213 128.29 128.29 123.82 123.82 6635484
20071214 125.50 127.18 122.33 124.75 5035267
20071217 123.82 123.82 119.34 119.34 2749434
20071218 119.34 121.40 119.34 120.65 4857763
20071219 121.40 121.40 117.74 120.46 5562416
20071220 120.09 121.58 119.72 120.84 3546057
20071221 122.89 123.63 121.02 123.07 8815672
20071224 123.07 123.82 123.07 123.07 149082
20071225 123.07 123.07 123.07 123.07 0
20071226 123.07 123.07 123.07 123.07 0
20071227 123.07 124.38 122.70 123.45 3780807
20071228 123.07 124.38 122.70 124.19 1566030
20071231 122.51 123.63 121.02 123.63 1115299
20080101 123.63 123.63 123.63 123.63 0
20080102 121.58 126.06 121.21 124.01 3653444
20080103 123.07 124.19 121.77 123.07 4396843
20080104 123.07 123.26 117.29 119.16 4465619
20080107 119.34 120.65 113.38 115.24 7387194
20080108 116.36 116.36 111.33 112.44 6519785
20080109 111.33 112.07 106.85 111.14 10199237
20080110 112.82 114.12 104.99 105.36 8462005
20080111 105.17 106.10 100.51 103.68 14369910
20080114 103.31 109.46 103.20 108.90 8305952
20080115 107.97 109.09 103.68 103.68 5063019
20080116 103.49 103.68 96.59 97.71 10340543
20080117 99.02 101.44 93.98 96.22 16696767
20080118 93.80 99.58 93.05 98.65 15896792
20080121 96.41 96.78 89.51 90.25 14255551
20080122 88.02 96.97 85.78 95.29 11811252
20080123 96.78 99.76 94.17 98.65 18982734
20080124 102.75 102.93 99.95 102.19 9580387
20080125 103.68 105.17 102.00 103.87 6920375
20080128 102.37 103.31 100.88 103.31 5563087
20080129 104.24 108.16 104.24 108.16 7266132
20080130 106.10 109.27 105.92 108.16 5847576
20080131 106.29 108.16 101.44 106.10 9488417
20080201 107.97 111.51 107.97 110.21 5777191
20080204 110.39 111.51 108.16 109.83 2740050
20080205 107.41 108.90 102.00 102.37 7203792
20080206 101.26 104.24 99.95 103.31 7610415
20080207 102.93 103.68 100.70 102.75 5988882
20080208 103.12 104.05 99.76 100.70 6231140
20080211 99.58 101.26 99.39 99.95 3661488
20080212 101.82 107.78 99.95 106.85 7604248
20080213 105.54 106.48 103.87 106.29 3690179
20080214 107.41 109.65 106.66 108.16 4337988
20080215 107.22 108.16 104.24 104.80 2629311
20080218 104.05 108.90 104.05 108.53 3776785
20080219 107.22 110.39 106.66 108.90 2965818
20080220 107.04 108.53 105.92 107.97 5691924
20080221 108.16 111.14 107.60 109.83 3010328
20080222 108.90 108.90 105.17 106.10 5367752
20080225 108.16 109.46 107.60 109.27 2719001
20080226 109.27 112.26 108.90 111.88 12159557
20080227 112.82 112.82 109.83 111.33 2393890
20080228 110.21 111.88 106.48 106.66 3678917
20080229 105.92 107.04 100.14 100.32 6538018
20080303 99.58 100.70 98.65 99.95 5623282
20080304 100.70 101.82 98.83 99.58 5260231
20080305 100.70 103.12 99.95 102.19 2723694
20080306 102.37 102.75 99.39 99.76 4636822
20080307 98.65 98.65 93.89 95.85 9391219
20080310 95.10 96.97 93.61 93.80 3833361
20080311 94.73 98.46 93.42 96.22 3471248
20080312 98.65 99.58 98.27 99.20 2751982
20080313 99.20 98.46 96.59 98.27 4383972
20080314 98.46 101.82 96.03 96.03 4737237
20080317 94.36 95.48 87.83 87.83 7335981
20080318 88.76 92.49 88.58 91.37 6528231
20080319 91.75 92.49 88.02 89.69 5007113
20080320 88.58 89.32 87.46 88.20 5772498
20080321 88.20 88.20 88.20 88.20 0
20080324 88.20 88.20 88.20 88.20 0
20080325 90.25 96.03 89.88 94.73 15542723
20080326 93.61 96.59 93.42 95.66 2945037
20080327 95.85 105.17 95.29 104.43 15070809
20080328 103.68 103.87 100.70 102.00 3975606
20080331 100.70 103.31 98.27 103.31 7126569
20080401 102.19 107.78 101.26 107.04 7663773
20080402 106.85 112.26 106.85 111.88 8589502
20080403 112.44 112.44 107.22 107.60 8437739
20080404 106.66 108.16 103.68 104.80 5932708
20080407 105.92 107.97 104.99 107.41 4224433
20080408 105.92 107.04 102.75 103.31 4460792
20080409 102.37 104.43 102.37 103.49 3917689
20080410 102.93 103.68 100.32 102.93 6910454
20080411 102.93 105.17 100.32 100.70 5135012
20080414 99.95 100.51 98.09 98.27 5547267
20080415 99.58 99.58 96.78 96.97 5916352
20080416 98.46 100.70 97.53 99.95 6877474
20080417 101.44 102.58 98.27 99.39 3203115
20080418 100.32 104.24 98.27 103.87 6019717
20080421 104.24 105.92 102.00 103.49 4834972
20080422 102.37 104.43 102.00 103.87 5200839
20080423 104.80 105.54 101.44 103.87 2556379
20080424 103.68 103.68 98.83 99.76 3916349
20080425 99.95 101.63 98.27 99.76 5141314
20080428 100.70 102.75 99.95 101.07 2183674
20080429 100.70 102.39 100.14 100.51 2017566
20080430 100.14 106.29 100.14 105.73 9870372
20080501 105.17 107.60 103.68 106.66 2322433
20080502 108.16 111.88 106.85 111.33 4691119
20080505 111.33 111.33 111.33 111.33 0
20080506 111.51 111.51 104.61 108.16 13906979
20080507 107.78 108.53 106.29 107.41 16207424
20080508 106.66 108.53 105.36 108.53 19650920
20080509 107.78 108.01 101.82 102.37 6729330
20080512 102.19 105.36 100.32 102.19 13201119
20080513 102.93 104.05 97.71 99.58 9252863
20080514 100.57 103.62 100.00 102.85 7306941
20080515 102.09 105.14 101.33 103.42 4807329
20080516 103.62 107.81 103.62 105.14 4336257
20080519 104.95 105.90 104.38 105.71 3932780
20080520 104.57 107.23 104.00 104.95 11484248
20080521 104.38 105.52 101.33 102.09 7133160
20080522 100.76 105.14 99.23 105.14 9413314
20080523 105.14 105.14 100.57 100.57 27240568
20080526 100.57 100.57 100.57 100.57 0
20080527 101.33 103.42 99.04 100.76 4976254
20080528 101.33 105.90 101.14 103.62 8422735
20080529 104.76 105.33 102.85 104.57 5603126
20080530 105.52 106.28 104.57 105.71 5656415
20080602 105.14 105.14 103.04 103.62 2721694
20080603 103.81 106.09 103.81 105.90 4073222
20080604 105.90 106.09 104.38 105.14 10157921
20080605 105.14 105.52 103.62 104.00 6200203
20080606 105.33 106.66 101.90 102.09 7482166
20080609 101.14 101.52 99.23 100.00 6184714
20080610 99.23 100.00 97.04 99.04 13341500
20080611 99.81 101.24 88.76 89.90 25846120
20080612 90.47 100.00 90.28 97.71 12435581
20080613 96.57 97.14 92.57 96.57 8119932
20080616 96.19 99.23 96.19 99.23 4088710
20080617 99.81 103.04 99.43 103.04 5778744
20080618 102.28 102.85 101.71 101.90 8848919
20080619 100.95 101.90 99.81 100.76 5147935
20080620 100.38 102.66 98.66 101.71 10054361
20080623 100.76 102.47 99.43 99.43 4395846
20080624 100.19 100.19 95.43 96.38 7993271
20080625 97.33 103.04 97.33 102.85 8403047
20080626 101.90 102.66 97.71 98.09 6775097
20080627 96.57 101.71 95.23 99.23 8536008
20080630 98.28 100.95 97.71 100.95 3102333
20080701 100.00 101.71 96.19 96.95 8771873
20080702 97.52 97.52 92.57 92.57 8433105
20080703 92.19 92.95 88.00 92.19 0
20080704 92.38 100.37 88.76 89.90 4440735
20080707 91.43 92.57 88.38 90.85 5390624
20080708 89.71 89.71 86.85 87.81 0
20080709 89.33 90.28 88.76 89.71 4400703
20080710 87.43 89.71 85.71 87.81 9201206
20080711 88.00 91.04 86.66 89.71 12227411
20080714 90.28 96.00 89.41 91.43 8452268
20080715 89.52 90.47 86.85 87.62 10270668
20080716 87.62 89.33 82.28 84.95 22246858
20080717 87.24 95.04 86.97 92.57 13376938
20080718 95.23 108.95 94.47 108.38 26512368
20080721 108.76 108.76 103.62 105.71 13211689
20080722 105.14 106.66 102.85 106.47 7276227
20080723 109.71 113.52 104.69 112.19 13996460
20080724 112.57 113.14 109.33 110.47 5736086
20080725 106.47 107.42 104.19 106.28 8103262
20080728 105.33 107.04 103.42 105.14 7764625
20080729 102.47 107.23 102.28 105.33 3737080
20080730 107.42 108.19 104.38 107.62 7808989
20080731 107.62 109.71 105.90 108.38 4659012
20080801 107.81 111.04 107.62 110.28 4534976
20080804 108.57 112.00 108.57 109.14 2386995
20080805 110.28 114.85 109.71 114.28 6350226
20080806 114.28 118.09 113.14 114.09 8810068
20080807 114.09 114.09 109.33 110.28 6130375
20080808 110.47 110.66 106.85 110.09 9282322
20080811 110.47 111.42 108.00 110.47 6680725
20080812 110.28 112.57 108.38 110.85 3430600
20080813 110.47 111.62 103.62 104.00 7545955
20080814 105.52 105.52 101.71 104.76 6102812
20080815 106.28 106.28 101.52 103.81 3450288
20080818 104.38 104.95 102.28 103.62 1665358
20080819 102.85 102.85 99.04 100.19 2943908
20080820 100.57 102.47 99.81 101.52 6996130
20080821 101.14 101.33 97.14 100.00 6895458
20080822 101.33 106.28 100.45 105.90 6194296
20080825 105.90 105.90 105.90 105.90 0
20080826 103.42 107.23 102.09 106.28 4639980
20080827 105.33 106.85 103.04 105.52 3312209
20080828 105.71 109.33 104.19 108.57 3093539
20080829 107.81 112.00 107.81 109.71 3118477
20080901 109.33 112.19 106.85 110.47 2597396
20080902 109.90 112.00 108.19 109.71 7612370
20080903 108.95 108.95 104.76 105.71 5873904
20080904 105.14 107.42 102.85 103.62 3003760
20080905 102.28 103.04 98.85 100.19 5427638
20080908 103.81 107.81 103.81 105.14 2316118
20080909 105.71 107.23 103.42 104.57 5210149
20080910 104.57 104.57 101.52 103.23 4946197
20080911 103.81 104.19 98.47 100.57 7256539
20080912 101.71 104.19 100.57 103.23 4034896
20080915 101.33 101.33 94.28 98.28 6401022
20080916 97.33 104.57 95.23 96.00 19189414
20080917 100.00 102.85 94.47 94.85 11898093
20080918 95.23 108.19 91.81 102.47 11961489
20080919 111.23 121.33 104.00 104.00 20171068
20080922 104.00 104.00 99.04 99.04 5975232
20080923 99.04 104.76 95.43 99.43 17097610
20080924 101.52 105.14 99.04 100.95 8340570
20080925 103.62 106.28 100.76 104.76 7244595
20080926 100.57 105.14 97.14 99.04 9844879
20080929 99.62 99.62 83.81 89.90 17514606
20080930 87.62 96.00 86.09 96.00 10296525
20081001 95.04 101.52 92.19 96.38 23547196
20081002 99.04 106.66 91.56 100.57 101927816
20081003 103.23 104.38 98.47 102.09 2866993
20081006 98.85 98.85 84.95 89.90 3228074
20081007 93.71 93.71 84.95 89.90 5109608
20081008 86.85 89.90 78.28 81.33 6378446
20081009 83.04 86.66 80.38 82.28 6452080
20081010 74.47 76.19 64.76 75.05 7645184
20081013 74.66 87.62 74.66 87.62 5778482
20081014 93.71 94.47 83.81 87.62 5511641
20081015 87.62 87.62 76.19 81.52 2595296
20081016 77.52 83.81 73.71 81.33 4570021
20081017 80.95 83.54 73.14 79.04 2086685
20081020 77.71 86.09 77.14 83.81 2291705
20081021 86.28 88.95 79.62 81.52 1396286
20081022 81.52 81.52 72.00 76.19 2343681
20081023 78.09 78.09 73.90 74.66 1270807
20081024 73.90 75.05 64.57 68.57 3523528
20081027 62.47 69.90 57.95 67.05 3692978
20081028 70.09 70.09 58.28 63.43 4009695
20081029 68.38 76.00 64.76 73.90 5998858
20081030 72.38 79.24 72.19 75.43 3164022
20081031 75.43 78.28 69.33 71.05 6083780
20081103 74.28 74.36 68.57 70.47 2531244
20081104 72.57 76.38 72.57 75.81 3416162
20081105 74.28 77.90 68.76 72.95 3519722
20081106 72.95 73.71 65.52 69.14 2591096
20081107 70.66 71.05 67.24 69.71 1798844
20081110 73.14 74.09 70.09 72.38 2975541
20081111 72.38 73.14 71.05 72.38 1274613
20081112 72.19 72.95 67.24 68.95 1400749
20081113 68.57 73.52 64.74 72.38 1017354
20081114 73.90 76.95 67.62 69.33 1286951
20081117 69.71 71.24 65.33 70.47 828216
20081118 67.24 68.76 65.71 67.05 1691871
20081119 65.14 67.62 61.52 63.24 2676149
20081120 57.71 63.24 57.71 61.71 1378435
20081121 62.47 66.85 57.14 60.95 2650423
20081124 63.24 64.19 60.76 61.71 1490395
20081125 60.57 65.71 59.81 62.47 5329722
20081126 61.33 65.14 61.33 63.62 3730911
20081127 62.47 64.76 62.09 64.38 3469977
20081128 64.76 69.14 63.43 68.57 3724742
20081201 66.85 69.33 60.95 67.05 3619869
20081202 64.76 69.52 63.43 69.52 1964618
20081203 70.09 71.24 63.24 68.57 4116930
20081204 70.09 77.90 68.57 71.62 1932198
20081205 73.14 75.24 68.57 69.14 1694102
20081208 69.33 77.71 69.33 73.14 1872084
20081209 72.76 76.38 72.76 75.43 3063875
20081210 74.64 81.71 74.64 80.34 2011361
20081211 78.57 86.03 78.57 78.57 2102364
20081212 75.43 79.94 72.28 74.64 2094600
20081215 77.98 78.96 76.21 76.41 849957
20081216 74.64 77.00 73.07 76.02 995944
20081217 74.05 78.60 74.05 78.57 4246093
20081218 78.57 79.16 75.23 78.96 2848335
20081219 78.96 88.00 74.64 79.35 4532339
20081222 81.71 81.71 77.39 81.71 837993
20081223 77.78 82.10 77.78 79.75 919959
20081224 77.00 83.02 77.00 80.14 22273
20081225 80.14 80.14 80.14 80.14 0
20081226 80.14 80.14 80.14 80.14 0
20081229 77.19 84.66 77.19 78.57 655350
20081230 77.19 81.91 76.21 81.91 1359320
20081231 83.68 98.21 83.68 93.89 1842591
20090101 93.89 93.89 93.89 93.89 0
20090102 94.68 100.18 94.68 99.00 2311226
20090105 102.93 107.05 96.44 96.44 7273507
20090106 95.85 100.57 94.87 97.43 2865899
20090107 94.68 94.68 91.34 92.71 8370763
20090108 88.78 94.28 88.78 92.71 3119817
20090109 91.93 94.48 91.73 92.71 1745224
20090112 97.23 97.23 92.71 93.89 2912737
20090113 94.28 94.68 90.16 93.69 2192221
20090114 91.73 94.87 90.35 92.32 1284863
20090115 93.30 93.30 89.76 91.14 1314264
20090116 93.89 94.87 90.35 91.14 1411503
20090119 94.28 94.87 89.96 91.34 1204805
20090120 92.91 94.28 90.35 94.28 1356647
20090121 90.55 95.26 89.57 91.14 3062161
20090122 92.71 98.21 92.12 93.50 30790120
20090123 90.55 93.89 88.78 93.89 8254177
20090126 95.85 98.32 94.87 96.25 0
20090127 98.21 98.21 96.25 98.21 1659312
20090128 94.87 101.35 94.87 101.35 2917956
20090129 98.21 101.50 98.21 100.18 881140
20090130 100.18 102.14 98.80 101.16 1912339
20090202 99.00 101.84 94.95 95.66 3270513
20090203 98.41 99.78 96.25 97.03 0
20090204 100.18 103.91 97.23 100.96 0
20090205 98.60 101.55 98.41 101.35 0
20090206 98.41 103.91 98.41 100.76 3442083
20090209 98.41 104.30 98.41 102.14 1665803
20090210 101.35 102.53 100.37 100.57 1560800
20090211 97.43 100.96 96.44 100.96 1258135
20090212 101.35 102.14 98.41 101.35 2317844
20090213 101.35 105.28 101.16 103.71 7702303
20090216 103.71 104.10 99.98 102.34 1340737
20090217 102.14 102.14 96.64 98.21 2475159
20090218 101.16 101.35 98.21 101.16 2406429
20090219 97.62 102.14 97.62 100.57 2040634
20090220 96.64 99.59 95.26 97.43 2116492
20090223 101.94 101.94 95.07 99.78 1641493
20090224 99.78 99.78 93.30 97.43 2073090
20090225 100.18 101.75 98.21 99.78 9034385
20090226 100.96 106.07 98.66 105.28 4504211
20090227 103.71 103.71 98.01 103.71 2384792
20090302 103.71 103.71 100.57 103.12 3816405
20090303 103.71 103.71 100.37 101.35 14682308
20090304 101.35 102.53 100.37 101.35 9889306
20090305 100.76 101.35 96.64 98.21 11694987
20090306 99.00 99.98 97.03 98.41 3469702
20090309 98.21 100.37 97.43 98.41 2703621
20090310 95.07 102.14 95.07 101.35 3552814
20090311 102.14 102.53 100.18 100.96 4939244
20090312 101.55 101.75 97.62 101.35 1729569
20090313 103.71 104.10 100.57 101.16 3423246
20090316 101.35 102.14 100.57 101.16 2549997
20090317 99.98 101.94 98.60 99.59 1619474
20090318 102.14 102.14 99.59 100.57 2742695
20090319 103.51 106.46 100.76 104.89 10058585
20090320 104.50 110.00 104.50 110.00 14685363
20090323 110.00 112.75 105.28 109.41 9423599
20090324 111.37 112.35 106.26 107.64 4319659
20090325 106.85 109.01 104.54 107.25 1946322
20090326 106.85 107.44 100.57 102.93 8571351
20090327 102.93 105.09 98.80 100.37 4838568
20090330 98.01 100.76 96.62 99.00 2923683
20090331 101.35 102.93 100.18 100.18 3773640
20090401 100.37 102.93 98.60 102.73 4234256
20090402 104.30 108.42 103.32 106.46 6860620
20090403 107.25 107.25 103.71 104.50 3187401
20090406 106.66 106.66 100.96 100.96 1940085
20090407 100.57 101.35 98.41 99.98 2035925
20090408 98.21 98.21 92.32 95.46 4270275
20090409 95.46 103.91 94.09 103.32 5329221
20090410 103.32 103.32 103.32 103.32 0
20090413 103.32 103.32 103.32 103.32 0
20090414 103.91 109.01 102.26 107.64 5102668
20090415 105.09 107.46 102.14 103.12 3214384
20090416 105.87 107.84 103.12 107.64 3763458
20090417 107.44 108.62 106.46 108.03 2280679
20090420 108.62 108.62 102.53 105.48 2515124
20090421 103.71 105.09 101.35 104.30 3753148
20090422 102.14 105.09 101.75 104.10 2526197
20090423 102.73 104.69 101.55 102.93 4271548
20090424 103.71 105.87 101.16 104.89 2930047
20090427 102.53 105.87 101.75 104.69 1768643
20090428 102.93 106.26 100.76 106.07 1933340
20090429 104.89 107.05 103.12 104.89 1646584
20090430 107.25 107.25 104.10 104.10 4525593
20090501 105.09 105.48 101.55 102.34 2871245
20090504 102.34 102.34 102.34 102.34 0
20090505 106.07 115.50 101.16 103.71 7108428
20090506 103.71 103.71 101.16 102.14 6152831
20090507 106.07 110.00 101.94 103.32 8885726
20090508 104.10 104.30 101.55 102.93 5147469
20090511 102.34 102.93 96.84 99.78 2383774
20090512 99.78 101.75 97.23 101.75 3407591
20090513 102.19 105.80 99.98 103.39 6241452
20090514 104.40 104.40 101.18 103.19 2669571
20090515 104.40 104.40 101.99 102.99 2378058
20090518 100.58 104.40 100.58 104.40 1318473
20090519 103.59 108.21 103.59 106.81 2229873
20090520 107.61 109.21 105.80 106.81 3242014
20090521 106.00 106.60 104.40 104.80 2341821
20090522 104.80 105.80 102.99 102.99 1407882
20090525 102.99 102.99 102.99 102.99 0
20090526 102.79 104.00 100.98 103.59 1443247
20090527 102.79 105.82 102.79 103.39 1414855
20090528 103.59 104.60 102.19 104.60 2633957
20090529 104.00 107.21 103.59 104.00 2189278
20090601 105.20 108.41 104.40 107.41 1658551
20090602 106.40 107.21 105.60 107.21 1778842
20090603 106.20 108.41 105.20 105.60 1229064
20090604 105.20 105.20 103.79 104.60 2374696
20090605 105.20 107.81 104.80 107.61 5519580
20090608 106.40 108.41 104.40 108.01 1248365
20090609 108.81 109.21 106.20 107.61 2915259
20090610 108.21 110.22 108.01 109.62 2887988
20090611 108.61 109.42 107.41 109.01 1635016
20090612 109.21 112.43 108.01 110.02 1781707
20090615 109.82 111.02 105.20 105.60 1595043
20090616 105.00 105.00 103.19 103.59 3796026
20090617 102.79 103.79 98.37 99.78 5156962
20090618 101.79 101.99 97.17 100.98 1738621
20090619 101.39 101.79 96.97 97.97 7468150
20090622 97.57 99.38 96.17 97.37 3125333
20090623 96.37 99.58 95.96 97.97 1505261
20090624 98.98 100.78 98.57 99.58 1537762
20090625 99.98 100.58 98.78 100.58 1010273
20090626 101.18 101.18 99.18 99.58 1757922
20090629 99.98 100.78 99.78 100.58 2117676
20090630 99.98 100.38 97.77 99.58 3252598
20090701 97.37 102.19 97.37 101.99 2984122
20090702 101.99 101.99 98.78 98.98 2221281
20090703 97.17 100.98 97.17 98.57 706805
20090706 98.57 100.58 97.97 99.58 3128322
20090707 99.98 104.60 99.98 103.19 4839796
20090708 103.39 107.01 102.79 104.40 22526608
20090709 106.00 106.60 104.60 105.00 3883816
20090710 104.40 107.21 104.00 106.20 2564472
20090713 104.60 106.60 104.40 106.40 1919930
20090714 106.40 110.42 106.40 110.42 2166365
20090715 111.22 112.03 109.82 111.22 2462984
20090716 110.42 111.82 106.00 107.01 3266919
20090717 108.01 108.61 106.20 106.60 1869248
20090720 106.60 108.81 106.60 108.21 1735383
20090721 107.21 110.82 107.21 109.21 1536267
20090722 109.62 110.42 107.21 108.21 1663159
20090723 108.81 110.62 108.01 109.62 4291761
20090724 109.42 111.42 107.01 110.42 2676420
20090727 114.03 114.03 107.81 108.41 3246621
20090728 108.01 112.23 102.99 104.40 5074277
20090729 103.79 107.61 102.93 104.20 4103479
20090730 105.80 108.41 102.99 105.40 7282981
20090731 105.40 105.80 97.17 99.98 7229310
20090803 99.18 106.24 99.18 105.20 2288773
20090804 105.36 107.13 105.12 106.89 1717825
20090805 108.41 108.41 106.81 107.61 3161072
20090806 107.21 108.41 107.21 108.41 3591929
20090807 107.61 108.41 107.37 108.41 3220471
20090810 107.53 108.17 106.20 107.85 1657181
20090811 107.21 110.50 106.20 107.77 2818379
20090812 107.37 107.77 105.36 107.77 1281613
20090813 107.05 108.89 106.73 107.61 2512047
20090814 107.29 108.25 106.40 108.01 1955046
20090817 107.61 108.17 103.03 104.64 867941
20090818 104.48 105.20 103.27 105.20 940041
20090819 103.59 103.59 101.18 102.23 1447356
20090820 102.79 103.75 102.79 103.59 2948383
20090821 102.47 107.13 102.47 106.40 3201667
20090824 108.01 109.78 106.40 109.21 6501710
20090825 108.57 110.82 108.41 109.62 1690554
20090826 108.57 111.46 108.57 110.90 1175891
20090827 110.42 112.11 108.41 109.21 1925035
20090828 109.05 111.14 108.65 110.50 1568519
20090831 110.50 110.50 110.50 110.50 0
20090901 112.43 112.43 107.37 108.41 2325010
20090902 108.01 108.81 105.20 106.48 2702197
20090903 106.89 106.89 104.16 104.64 1485212
20090904 104.40 107.45 104.40 106.97 1145134
20090907 108.25 109.78 108.01 109.54 949256
20090908 109.70 110.82 109.46 110.02 1705124
20090909 108.97 112.67 108.97 112.19 2014818
20090910 113.23 123.32 112.43 117.25 5361308
20090911 116.36 118.45 116.20 116.44 1600771
20090914 116.92 118.37 115.62 118.05 1506879
20090915 119.09 120.78 117.25 118.45 4238340
20090916 118.37 120.46 117.41 118.93 1922420
20090917 119.25 121.06 117.33 119.25 2014320
20090918 119.65 120.62 117.89 119.41 6084550
20090921 117.65 118.85 115.64 116.60 3045637
20090922 116.04 117.49 115.88 116.36 10374568
20090923 115.40 118.13 114.60 117.25 1127825
20090924 119.25 119.25 114.68 117.33 2073096
20090925 117.25 118.85 117.25 118.05 1084490
20090928 118.05 118.77 116.88 118.29 975157
20090929 119.65 120.70 118.85 120.06 3356577
20090930 119.49 124.95 118.13 120.46 4554136
20091001 120.14 122.95 118.61 119.41 1906979
20091002 115.96 118.45 113.31 116.84 2016561
20091005 115.72 119.01 115.18 118.77 4150425
20091006 120.14 120.14 116.44 117.08 2711412
20091007 120.30 120.30 114.19 114.43 3107277
20091008 116.60 116.84 115.55 116.12 1710976
20091009 117.00 117.25 115.08 116.68 1248365
20091012 116.60 118.05 116.04 116.44 1763526
20091013 116.68 117.00 113.15 114.19 8798577
20091014 115.48 117.89 114.68 114.84 2172093
20091015 117.57 117.57 114.35 116.04 3304276
20091016 115.32 115.32 110.82 112.43 6831701
20091019 112.19 112.99 111.38 112.59 6360125
20091020 112.43 112.99 111.86 112.35 6178193
20091021 113.07 113.55 112.35 112.91 4802314
20091022 112.03 112.75 110.82 111.70 2033995
20091023 113.07 113.63 109.86 109.86 3178381
20091026 109.86 112.91 109.86 110.82 4042337
20091027 111.22 111.54 106.97 108.89 2043832
20091028 108.97 110.10 104.80 104.80 2330863
20091029 104.48 107.53 103.59 105.68 1822924
20091030 105.12 111.03 105.12 106.16 3339268
20091102 103.75 105.28 103.11 105.20 1845837
20091103 103.59 104.56 102.15 103.43 2068737
20091104 103.43 105.04 103.19 104.40 3862772
20091105 103.11 103.83 101.91 103.59 2347674
20091106 104.40 107.45 103.27 105.84 1774235
20091109 107.05 108.85 105.68 106.89 1066807
20091110 108.97 108.97 106.00 106.81 2038851
20091111 108.17 109.94 106.16 109.13 1330054
20091112 109.21 110.66 109.05 110.42 1657555
20091113 110.74 111.22 108.65 111.14 1172529
20091116 111.95 112.83 110.98 112.83 5337648
20091117 112.99 113.15 111.38 111.95 3353713
20091118 112.59 115.48 112.03 113.87 4175330
20091119 114.43 114.51 112.11 112.91 2104351
20091120 112.83 113.51 110.66 111.54 1843969
20091123 111.62 113.63 111.62 113.39 987858
20091124 112.83 113.55 111.86 112.75 1006911
20091125 112.03 115.08 112.03 114.51 2188779
20091126 115.40 116.04 109.38 109.38 3356577
20091127 108.33 112.59 107.85 111.62 4599089
20091130 116.36 116.36 111.38 112.43 2672186
20091201 111.70 115.96 110.74 111.30 6571195
20091202 111.54 112.43 109.62 110.02 7026210
20091203 112.35 112.75 109.86 111.78 13952425
20091204 110.82 112.83 110.42 111.70 5252099
20091207 113.55 113.55 111.06 112.83 2041217
20091208 111.70 112.91 111.22 112.03 2286283
20091209 111.78 114.16 108.74 110.46 2642766
20091210 110.71 110.79 108.90 110.55 5062513
20091211 111.12 113.26 109.72 112.03 3558931
20091214 113.59 114.16 111.94 113.83 1533634
20091215 114.24 114.57 111.78 113.01 6906159
20091216 113.59 113.67 109.72 110.96 3971997
20091217 110.14 111.06 108.98 108.98 2194782
20091218 109.40 110.14 108.00 109.72 4197814
20091221 109.56 110.38 109.91 110.38 1991352
20091222 109.72 112.03 109.72 110.38 1845228
20091223 110.38 111.78 109.23 111.78 958263
20091224 112.93 112.93 109.23 110.55 286773
20091225 110.55 110.55 110.55 110.55 0
20091228 110.55 110.55 110.55 110.55 0
20091229 112.44 112.60 110.55 111.45 751183
20091230 110.79 111.94 110.71 110.87 812139
20091231 110.63 112.11 110.14 110.14 275093
20100101 110.14 110.14 110.14 110.14 0
20100104 109.40 112.19 108.90 111.78 2282505
20100105 111.45 115.72 111.12 114.49 3722454
20100106 115.07 115.07 113.18 114.16 1830871
20100107 114.98 114.98 112.85 113.92 1951931
20100108 111.78 114.24 108.82 110.14 28384700
20100111 110.79 110.79 109.40 110.22 8201444
20100112 109.81 110.96 108.49 109.97 19619078
20100113 110.87 110.87 109.64 110.38 4582287
20100114 111.53 111.53 107.18 107.42 3987813
20100115 108.82 108.90 104.79 106.44 18341314
20100118 106.93 108.33 106.93 107.83 2812737
20100119 108.08 109.15 107.26 108.98 3597865
20100120 108.33 110.14 108.00 108.33 3698242
20100121 109.07 109.72 108.33 108.41 3327882
20100122 107.92 108.49 106.60 107.67 14625673
20100125 106.93 107.59 105.78 106.85 2566845
20100126 105.70 105.86 103.64 104.38 5021876
20100127 103.64 103.97 102.08 102.90 3158763
20100128 103.23 104.87 103.15 103.72 2687905
20100129 104.30 104.30 101.26 101.92 2569035
20100201 101.34 104.64 101.34 103.97 3922112
20100202 104.46 105.45 103.89 104.79 1536919
20100203 105.37 105.86 102.98 103.07 1501514
20100204 108.82 108.82 108.82 108.82 2835368
20100205 98.79 99.32 94.68 96.33 9101306
20100208 96.66 97.31 93.94 96.24 3811151
20100209 96.24 96.49 91.23 93.45 6444913
20100210 93.94 96.08 92.96 94.85 4548585
20100211 96.66 97.69 95.34 95.92 7670482
20100212 96.90 97.31 94.52 95.34 5704072
20100215 96.08 96.41 95.34 95.51 4616111
20100216 96.16 96.66 95.18 96.16 1855569
20100217 97.31 97.31 95.75 96.08 2842303
20100218 96.08 96.49 95.09 96.00 1794248
20100219 95.75 96.16 94.52 96.16 1300638
20100222 95.59 95.92 93.78 94.11 2234567
20100223 94.11 94.19 92.05 92.71 1757504
20100224 93.29 93.94 92.30 93.45 8669017
20100225 93.45 94.19 92.05 92.96 6649316
20100226 93.45 94.35 92.05 94.35 6266790
20100301 94.77 95.51 94.03 94.35 2771491
20100302 94.60 96.33 93.86 96.24 5263267
20100303 96.41 96.41 94.93 96.24 5595665
20100304 96.08 97.15 94.92 96.16 8552215
20100305 113.42 113.42 113.42 113.42 4993040
20100308 100.03 101.01 98.63 98.88 3164725
20100309 98.55 99.37 97.56 98.63 3857506
20100310 98.96 104.30 97.98 102.24 6236738
20100311 101.59 102.24 100.52 101.01 3064956
20100312 101.01 103.56 101.01 102.57 4123839
20100315 102.08 103.64 101.59 102.41 1279468
20100316 103.15 106.27 103.15 105.86 5505996
20100317 106.19 107.34 105.45 107.01 2927957
20100318 106.27 107.83 106.22 106.85 4432513
20100319 107.09 109.07 105.37 106.11 8598692
20100322 105.94 106.27 104.96 106.03 1799480
20100323 106.52 107.18 102.66 104.14 4095004
20100324 104.22 104.71 102.66 104.05 2105234
20100325 103.81 106.27 103.81 106.03 1427174
20100326 106.11 107.42 105.61 106.68 1406855
20100329 107.09 107.67 106.11 106.85 1205007
20100330 107.42 107.67 105.53 106.35 1274480
20100331 106.44 107.01 105.86 106.85 2275205
20100401 107.51 108.98 106.68 108.82 1967505
20100402 108.82 108.82 108.82 108.82 0
20100405 108.82 108.82 108.82 108.82 0
20100406 109.48 110.55 108.49 110.55 2143194
20100407 109.97 110.96 109.97 110.14 3014099
20100408 110.87 110.96 109.81 110.55 2134312
20100409 110.79 111.29 110.14 110.55 774178
20100412 111.94 113.50 111.94 112.68 1519642
20100413 111.12 112.27 110.71 111.45 1542151
20100414 111.78 112.35 111.12 112.11 1442261
20100415 112.60 112.68 111.61 112.68 3337616
20100416 112.52 113.67 112.11 112.68 2632424
20100419 111.78 112.77 110.96 112.27 1176415
20100420 112.60 113.75 111.95 113.18 1732562
20100421 113.34 113.42 111.04 112.11 1074456
20100422 110.96 114.00 110.55 112.03 2100124
20100423 111.94 114.66 111.94 113.42 2995119
20100426 114.57 116.55 114.41 115.48 4058260
20100427 115.48 116.71 113.92 114.00 4125907
20100428 112.85 114.00 110.96 111.29 2293333
20100429 111.29 113.26 110.55 112.60 1477545
20100430 112.85 116.22 111.78 113.42 2973097
20100503 113.42 113.42 113.42 113.42 0
20100504 108.82 108.82 108.82 108.82 7429699
20100505 118.68 119.09 115.15 117.29 3681208
20100506 115.81 119.75 113.34 115.31 5213261
20100507 112.68 115.81 109.72 111.53 4616841
20100510 114.00 119.01 114.00 118.35 4420589
20100511 116.05 118.68 116.05 118.35 1555656
20100512 117.77 119.28 117.26 118.44 4352095
20100513 118.44 121.13 118.35 118.77 1409735
20100514 118.86 118.86 115.33 115.66 3190759
20100517 116.76 118.26 115.92 117.60 1931515
20100518 119.78 119.78 117.43 118.86 2156597
20100519 117.09 117.68 115.16 115.16 2880023
20100520 115.33 116.08 111.71 114.32 3261305
20100521 113.39 116.00 112.22 114.99 2127094
20100524 116.50 116.76 113.65 114.32 1530365
20100525 112.47 112.55 109.53 111.38 3115454
20100526 113.65 114.91 112.64 113.90 2120669
20100527 114.57 118.77 113.48 117.77 5853314
20100528 118.27 119.19 117.60 118.52 1695608
20100531 118.52 118.52 118.52 118.52 0
20100601 118.77 118.77 115.16 117.68 4480577
20100602 116.50 121.21 116.50 121.04 5953126
20100603 122.89 123.57 120.29 120.96 4549696
20100604 121.55 121.55 116.08 117.26 2067016
20100607 115.08 117.26 114.24 114.49 2429740
20100608 115.83 115.83 113.39 114.40 2070347
20100609 114.66 115.16 112.72 113.48 2477802
20100610 112.64 114.82 112.64 114.66 3768215
20100611 115.16 116.25 113.98 114.66 2394646
20100614 115.92 116.00 114.24 115.41 1319083
20100615 115.33 116.08 114.32 116.00 1517160
20100616 115.66 116.59 114.74 114.91 1206186
20100617 114.66 114.99 114.07 114.32 3099513
20100618 113.73 114.66 113.48 114.07 3568354
20100621 115.83 115.83 113.82 114.66 1931039
20100622 112.97 114.74 112.13 114.32 1180370
20100623 114.91 114.91 112.72 113.48 850124
20100624 114.07 114.66 111.46 111.88 1061167
20100625 111.55 112.30 110.45 111.04 2951164
20100628 111.04 112.22 110.12 111.21 895925
20100629 109.61 109.95 108.60 109.02 1350371
20100630 109.19 109.86 107.93 108.44 2702170
20100701 106.42 107.93 103.39 104.23 3060612
20100702 104.65 104.65 103.22 103.73 1141231
20100705 103.14 103.48 102.72 103.39 1065926
20100706 104.23 105.49 103.90 105.49 945533
20100707 103.90 105.66 103.48 105.33 1309447
20100708 106.84 108.35 106.59 108.01 2052146
20100709 108.77 108.77 106.59 107.93 870229
20100712 107.43 108.01 106.75 108.01 1877029
20100713 108.35 110.20 107.17 110.03 1037612
20100714 110.45 110.45 108.35 109.36 1136353
20100715 109.70 110.03 108.10 109.28 1301596
20100716 108.69 109.44 106.67 106.67 4630473
20100719 106.67 106.75 105.33 106.00 3092851
20100720 106.59 106.59 103.39 104.65 2325051
20100721 104.32 107.59 104.32 107.59 3480439
20100722 106.33 110.20 106.25 110.12 1484564
20100723 109.70 111.88 109.28 111.55 2239277
20100726 114.40 114.40 111.55 113.39 731159
20100727 113.56 116.34 113.56 116.00 2979715
20100728 117.01 117.35 115.83 117.26 2565479
20100729 117.60 120.96 117.60 119.36 3452601
20100730 120.46 120.62 116.17 118.02 1034876
20100802 119.03 119.62 117.60 119.36 2590938
20100803 118.69 119.11 117.85 118.35 740557
20100804 118.35 118.35 116.34 117.51 1408188
20100805 118.02 118.10 115.92 116.08 1794230
20100806 116.08 118.19 115.24 115.92 4176146
20100809 117.09 118.69 116.84 118.10 1799583
20100810 117.26 117.35 114.74 115.16 2478873
20100811 115.08 115.08 112.97 112.97 915197
20100812 113.14 113.39 111.88 112.81 727114
20100813 113.48 114.15 112.05 113.23 689402
20100816 112.81 113.48 112.13 113.48 606126
20100817 113.31 115.83 112.64 115.16 3586556
20100818 115.16 115.16 114.32 114.74 705938
20100819 115.16 115.16 112.89 113.06 676554
20100820 113.65 113.65 110.96 111.21 1622087
20100823 110.96 114.24 110.96 112.55 1206067
20100824 112.64 113.14 110.79 111.71 981223
20100825 112.30 113.14 110.87 111.80 1445662
20100826 113.06 113.39 111.55 112.30 1402002
20100827 111.13 115.16 111.13 115.16 884504
20100830 115.16 115.16 115.16 115.16 0
20100831 112.05 113.48 111.38 113.14 858689
20100901 113.39 118.10 112.97 118.10 2511826
20100902 117.68 118.94 117.01 118.94 2699077
20100903 118.27 119.87 117.90 119.62 1768057
20100906 119.45 119.78 117.68 117.68 1776861
20100907 117.85 117.85 114.82 115.08 1456845
20100908 115.33 116.59 113.14 116.08 2336829
20100909 116.93 118.77 115.83 118.77 3967600
20100910 117.43 122.14 117.43 121.63 1557727
20100913 121.55 126.51 121.46 124.83 2474352
20100914 124.74 124.83 122.73 123.90 1065807
20100915 123.15 124.57 122.73 123.99 855477
20100916 123.31 124.66 122.73 123.65 1303975
20100917 122.98 127.77 122.73 124.74 8534665
20100920 125.50 127.18 124.91 127.10 1133974
20100921 126.00 127.10 126.00 126.84 1294101
20100922 126.68 126.68 124.91 125.16 1392485
20100923 125.25 130.29 125.25 128.10 5203765
20100924 127.35 134.58 126.57 134.33 5540912
20100927 133.82 137.18 133.82 135.33 2333498
20100928 133.99 135.84 132.90 135.84 2105799
20100929 135.42 138.61 134.58 137.02 2062852
20100930 133.65 136.59 133.65 134.91 1786735
20101001 136.17 137.60 135.50 136.93 1547020
20101004 136.93 138.44 136.17 137.02 1783999
20101005 136.68 139.71 136.68 139.71 1644334
20101006 139.96 141.89 139.71 140.38 2746663
20101007 140.38 142.31 138.70 141.13 1200356
20101008 141.55 141.55 138.70 140.13 1039159
20101011 138.86 145.11 138.86 143.49 1896420
20101012 142.82 143.32 140.88 142.73 1431267
20101013 141.89 143.80 141.89 143.40 1691801
20101014 144.58 145.25 143.40 144.41 1243422
20101015 143.91 145.17 142.90 142.98 1834678
20101018 143.07 144.08 141.97 142.90 2097114
20101019 143.66 145.00 142.23 143.74 1134093
20101020 142.90 143.82 141.81 143.82 609101
20101021 143.99 146.60 143.32 146.01 1447090
20101022 145.34 146.85 144.49 144.83 826806
20101025 144.83 145.87 142.39 142.90 1495271
20101026 142.90 146.51 142.90 146.51 1218915
20101027 145.34 148.70 145.34 147.52 988242
20101028 147.69 149.37 146.93 148.78 1438048
20101029 148.03 149.46 147.86 149.46 1003231
20101101 150.63 152.23 148.78 149.71 541529
20101102 149.71 151.56 145.42 146.77 3361831
20101103 147.44 150.81 146.68 150.55 1856805
20101104 150.63 157.44 150.30 156.18 2374422
20101105 156.68 161.06 156.62 159.71 2815544
20101108 159.54 160.05 156.77 157.61 990264
20101109 156.94 159.71 156.52 158.45 1441023
20101110 157.53 158.37 155.26 155.59 814791
20101111 156.85 156.85 150.04 150.80 2397620
20101112 149.88 150.55 147.61 149.20 2718944
20101115 148.62 151.47 146.35 151.31 2542876
20101116 150.04 150.88 147.52 148.95 873084
20101117 147.77 149.75 145.76 148.19 1267810
20101118 148.28 150.13 146.85 149.37 1786854
20101119 149.04 151.05 148.03 150.80 832874
20101122 151.56 152.15 148.87 149.62 1250322
20101123 148.53 150.46 145.76 145.76 1572479
20101124 145.84 152.40 145.84 151.81 1138376
20101125 151.64 153.41 150.04 153.07 1232001
20101126 151.31 152.65 151.04 152.48 781124
20101129 152.15 154.19 149.96 150.46 2327668
20101130 155.51 155.51 149.71 150.46 13702978
20101201 151.31 156.35 150.04 155.42 13323242
20101202 156.35 163.91 156.26 163.91 9525524
20101203 164.50 164.92 162.91 164.33 5710794
20101206 164.59 166.94 163.07 166.10 6951479
20101207 165.59 170.05 165.26 168.96 2410587
20101208 170.24 170.93 167.89 168.27 2807600
20101209 170.16 171.66 169.61 171.27 2457920
20101210 171.87 176.58 171.01 175.55 5120909
20101213 175.55 176.50 171.53 173.33 4386883
20101214 174.10 175.64 172.90 175.38 4125439
20101215 174.87 175.30 173.33 174.36 1816332
20101216 171.53 175.38 171.53 171.53 1940051
20101217 172.98 173.76 169.56 171.36 4295144
20101220 171.36 175.04 171.10 174.01 1242557
20101221 174.78 175.98 172.90 173.07 2009847
20101222 173.16 174.61 172.55 173.41 1582550
20101223 173.84 173.93 172.30 172.30 876886
20101224 172.56 173.24 171.44 171.44 75282
20101227 171.44 171.44 171.44 171.44 0
20101229 173.50 174.27 171.78 174.01 1400240
20101230 174.36 174.36 173.24 174.18 3070444
20101231 173.84 174.27 173.50 173.84 1131094
20110104 175.13 177.27 173.93 175.73 3046868
20110105 175.64 177.95 174.70 177.95 2667891
20110106 178.04 183.01 176.15 182.32 4481423
20110107 182.49 187.46 182.49 185.06 4508734
20110110 185.84 188.66 185.15 187.55 2745041
20110111 188.41 189.35 187.64 188.23 3079081
20110112 188.49 188.49 185.58 186.35 3504394
20110113 186.69 187.38 185.15 187.38 3099040
20110114 187.46 190.03 187.34 189.26 4911521
20110117 188.92 188.92 186.35 188.41 1472254
20110118 188.32 191.15 188.23 191.15 3428062
20110119 191.06 192.78 190.81 192.78 5509456
20110120 191.92 192.18 182.92 183.61 5849799
20110121 181.47 181.47 181.47 181.47 4073150
20110124 181.64 185.06 181.64 184.64 2080811
20110125 187.21 191.23 185.24 187.98 4528226
20110126 189.18 194.23 188.32 191.92 4660815
20110127 190.89 193.89 189.52 193.80 1971331
20110128 193.63 193.63 189.26 190.38 1394521
20110131 189.86 191.66 186.52 190.63 1887762
20110201 191.49 195.95 190.98 195.95 2330699
20110202 196.72 198.26 195.60 196.55 5148337
20110203 196.55 196.55 191.40 193.55 2753561
20110204 194.40 195.00 192.26 194.23 2775270
20110207 193.63 196.29 193.63 196.29 1742218
20110208 195.69 196.72 195.09 196.63 2891286
20110209 196.89 197.06 194.32 195.52 2077192
20110210 196.37 197.06 180.87 184.98 9806117
20110211 185.15 185.49 183.18 184.72 2074274
20110214 186.26 187.38 183.76 186.61 1607294
20110215 187.46 188.58 184.60 186.86 1281073
20110216 188.75 191.23 187.98 188.92 1877842
20110217 187.55 192.69 187.55 191.66 1953824
20110218 191.23 193.72 189.95 191.66 1239873
20110221 191.75 191.75 187.89 188.32 1058263
20110222 187.29 187.96 179.78 181.29 3697792
20110223 181.72 181.81 177.18 177.35 2765933
20110224 176.84 177.44 175.64 176.75 1982536
20110225 180.70 181.81 177.18 179.07 1265200
20110228 178.72 180.61 178.38 179.75 1422183
20110301 179.67 181.98 176.84 176.84 1868038
20110302 176.50 176.67 173.67 175.73 3048969
20110303 177.53 177.53 174.18 176.50 2705941
20110304 177.53 178.30 176.15 177.35 2550359
20110307 177.44 182.67 175.98 181.89 2131349
20110308 182.67 185.24 180.27 185.24 2553393
20110309 185.06 186.86 183.69 186.86 2118510
20110310 186.52 186.61 181.21 182.84 4110383
20110311 180.87 184.29 180.10 183.09 2880198
20110314 183.61 187.64 181.64 184.21 1995024
20110315 181.55 181.98 177.10 179.24 3617608
20110316 180.78 180.78 173.58 177.11 2836896
20110317 175.30 176.41 168.79 170.16 5979237
20110318 171.36 176.33 170.93 175.90 5216849
20110321 177.53 179.41 176.15 177.95 1810730
20110322 178.47 181.29 176.80 178.47 1537848
20110323 177.61 178.55 176.58 177.61 929408
20110324 177.70 180.35 177.35 179.67 1394755
20110325 180.01 180.87 178.12 178.55 1519991
20110328 180.01 182.07 179.32 179.50 3994134
20110329 177.95 178.64 172.21 176.84 3326869
20110330 177.61 178.81 176.75 178.30 1214429
20110331 178.81 182.41 178.21 180.61 2758113
20110401 181.47 182.24 178.38 181.64 2010781
20110404 180.70 183.35 179.15 181.72 1207659
20110405 181.55 183.52 181.04 183.01 1722143
20110406 183.69 184.47 183.01 183.87 1432454
20110407 184.29 184.64 181.81 183.45 1793456
20110408 184.55 184.64 182.92 183.27 1180698
20110411 183.09 183.52 181.12 182.67 1325542
20110412 182.67 182.67 179.92 180.70 1647211
20110413 181.55 183.44 180.44 182.49 2410650
20110414 182.67 184.12 180.52 182.07 2239427
20110415 182.07 186.09 180.70 185.32 2536119
20110418 185.75 185.84 181.64 184.21 2556661
20110419 184.47 184.81 182.49 184.04 1977284
20110420 184.72 189.35 184.72 189.26 930342
20110421 189.69 194.58 189.69 194.32 2921282
20110426 194.75 194.75 188.92 193.63 1229485
20110427 193.46 194.40 192.00 193.80 3992850
20110428 195.00 197.06 195.00 196.20 3155063
20110503 205.63 206.48 196.63 197.06 6187342
20110504 197.06 199.37 196.12 198.26 7168572
20110505 199.37 200.12 197.57 199.20 4340780
20110506 198.00 202.71 197.15 202.29 2372950
20110509 202.20 207.26 200.74 203.74 5109821
20110510 204.69 204.94 199.80 201.09 2798963
20110511 201.96 206.75 200.30 205.44 2146560
20110512 204.74 205.35 201.52 204.74 4984947
20110513 204.83 207.71 204.28 205.79 3053457
20110516 203.87 206.40 203.87 205.79 3460630
20110517 206.31 209.27 204.66 208.14 2606438
20110518 208.75 209.45 206.31 207.44 2697266
20110519 208.49 209.80 207.27 209.01 1659927
20110520 209.01 210.14 207.18 207.71 1589538
20110523 206.40 207.18 202.83 203.61 1945499
20110524 203.96 206.05 202.65 203.18 3858503
20110525 202.04 205.35 201.96 202.39 2766851
20110526 203.09 204.92 199.95 199.95 2746526
20110527 201.26 205.35 200.48 203.00 3070451
20110531 203.70 207.01 203.70 203.96 2973767
20110601 204.57 205.44 203.61 203.70 1762352
20110602 201.78 203.61 200.39 201.26 1253672
20110603 202.04 202.57 200.39 201.78 1559454
20110606 200.65 204.13 200.65 201.78 1985574
20110607 201.87 203.09 200.39 200.65 1498366
20110608 200.04 201.17 197.34 197.86 1823898
20110609 197.86 199.08 197.08 198.65 1543952
20110610 197.95 199.61 196.04 196.99 591240
20110613 196.73 198.39 195.43 195.43 2146215
20110614 197.69 200.22 196.93 199.43 1930801
20110615 199.34 200.74 196.21 196.21 1750410
20110616 196.04 196.04 187.68 192.03 4614518
20110617 192.55 192.55 187.76 187.76 7721024
20110620 187.15 187.15 184.19 186.02 2950458
20110621 186.46 190.03 185.85 188.20 2013476
20110622 186.19 187.50 183.32 185.50 2843554
20110623 184.45 188.89 184.02 184.45 2709208
20110624 187.07 187.94 182.28 182.45 1119670
20110627 182.54 185.58 182.28 184.02 1028842
20110628 184.19 188.72 184.19 188.02 2087424
20110629 189.50 195.08 188.81 194.47 3353382
20110630 194.21 194.56 191.63 194.29 1734564
20110701 194.47 196.65 193.07 195.69 914820
20110704 195.25 196.65 194.73 194.82 833523
20110705 195.51 196.21 194.21 194.21 3176321
20110706 197.60 197.60 192.46 192.64 1086600
20110707 193.77 194.21 192.73 192.73 5664373
20110708 194.21 197.25 192.03 194.90 1654530
20110711 192.73 193.16 187.07 188.81 1500548
20110712 187.07 190.81 184.02 189.59 1777049
20110713 187.24 191.86 187.24 191.59 1077069
20110714 192.03 196.30 188.89 194.64 1738812
20110715 193.16 197.69 190.64 197.69 2112112
20110718 195.60 198.13 191.07 191.07 1344499
20110719 192.46 198.30 188.72 197.17 1740190
20110720 198.65 202.48 198.65 200.30 2515381
20110721 200.04 200.56 197.43 198.39 2002223
20110722 200.22 202.65 199.69 200.39 1292024
20110725 200.30 201.61 197.43 199.34 1185695
20110726 198.91 200.39 195.99 200.04 2318684
20110727 199.69 201.52 197.34 199.95 1908755
20110728 198.47 200.91 198.04 199.69 1178690
20110729 198.47 199.26 192.03 192.03 3062643
20110801 192.64 195.08 191.33 192.81 1752476
20110802 192.46 193.16 182.54 183.06 2398029
20110803 182.19 182.89 178.62 180.80 2879725
20110804 182.19 184.63 173.83 176.70 3362913
20110805 173.39 176.01 167.64 168.25 4390722
20110808 168.43 170.87 156.67 158.50 4045784
20110809 158.59 161.29 147.09 156.24 6196822
20110810 159.63 169.47 155.71 156.67 5437936
20110811 158.94 159.81 151.53 156.58 4493950
20110812 158.07 163.81 153.71 160.94 2030126
20110815 161.29 167.21 160.16 166.51 1981784
20110816 165.38 168.17 161.11 167.73 2180319
20110817 166.16 170.26 161.81 167.56 2162176
20110818 165.38 167.30 161.14 163.64 3290343
20110819 162.94 165.90 160.59 163.55 2683257
20110822 160.59 165.90 160.59 162.85 823074
20110823 165.29 167.04 162.25 165.03 912408
20110824 167.47 167.47 161.72 165.82 1845371
20110825 170.17 170.17 162.85 165.47 1170652
20110826 162.94 164.77 161.11 163.90 1189484
20110830 165.47 172.09 165.12 171.91 1888316
20110831 170.95 175.22 170.87 174.70 2032997
20110901 174.26 178.70 171.74 178.70 1732841
20110902 176.27 181.06 173.31 174.44 2371619
20110905 171.04 172.43 169.73 170.43 2810829
20110906 171.39 174.61 169.47 170.69 3155767
20110907 174.00 175.31 171.74 173.22 1220143
20110908 173.31 177.14 171.56 174.18 2605290
20110909 172.17 174.09 165.99 166.25 1338758
20110912 163.73 163.99 159.02 159.11 2281481
20110913 161.37 161.98 156.24 157.98 2301690
20110914 157.11 158.50 155.80 156.24 2812551
20110915 158.07 164.77 156.85 164.42 2587837
20110916 167.30 167.91 163.46 166.60 2268505
20110919 163.29 165.03 160.68 163.64 1671409
20110920 161.90 164.42 159.63 161.72 911834
20110921 161.46 161.64 157.37 158.07 1773145
20110922 156.67 156.67 147.18 147.35 1395367
20110923 149.09 149.09 143.52 146.74 1233003
20110926 145.87 152.93 143.70 148.05 1745702
20110927 152.23 158.33 150.40 158.33 5194390
20110928 158.50 160.33 151.97 153.28 2435118
20110929 152.93 156.07 151.53 153.10 3693727
20110930 152.75 152.93 149.79 150.75 2641690
20111003 148.83 150.58 148.05 150.58 1307985
20111004 148.14 149.70 144.13 146.13 2155287
20111005 150.14 150.14 147.18 148.05 3549161
20111006 150.75 151.71 147.53 150.23 5645082
20111007 150.23 153.10 147.70 152.40 3118448
20111010 153.10 156.06 151.79 155.02 1265614
20111011 153.19 158.94 153.10 158.94 1309362
20111012 159.89 161.46 156.32 160.94 1253327
20111013 158.76 160.94 156.19 159.37 4641502
20111014 161.55 165.47 159.28 165.47 1489065
20111017 165.38 168.25 161.98 162.94 1536259
20111018 162.42 162.85 160.24 161.11 729146
20111019 161.20 162.51 158.41 158.76 2804514
20111020 158.50 161.03 156.76 159.72 2087080
20111021 160.94 164.60 159.02 164.60 2009687
20111024 164.42 165.64 161.20 163.81 1515016
20111025 164.16 164.16 161.46 162.07 2581521
20111026 163.20 164.51 160.85 164.51 3030491
20111027 167.82 175.31 167.82 172.43 7067549
20111028 174.35 174.35 172.78 173.92 2547762
20111031 172.96 172.96 167.38 167.64 1570362
20111101 165.82 166.43 160.24 165.03 2064574
20111102 167.64 168.34 161.98 165.29 2627452
20111103 163.46 167.12 163.12 165.29 1991315
20111104 166.86 168.25 163.29 166.25 1449910
20111107 165.73 166.69 162.51 166.25 1619048
20111108 166.60 172.09 166.60 168.69 2716442
20111109 170.69 170.69 161.50 163.55 1518346
20111110 162.16 167.04 160.76 165.38 1248964
20111111 167.21 169.39 165.38 169.21 651868
20111114 168.60 171.04 166.69 169.39 1549349
20111115 168.25 170.26 166.16 167.73 952827
20111116 169.04 169.04 164.25 165.90 1539244
20111117 165.99 167.64 165.20 166.77 3814065
20111118 168.25 168.25 163.99 167.73 1014030
20111121 165.64 166.95 158.59 159.63 1889234
20111122 158.94 161.37 159.02 160.76 3311241
20111123 159.20 162.25 157.05 157.63 1802885
20111124 158.33 160.85 157.98 159.63 1250571
20111125 159.63 162.42 157.63 161.20 1218305
20111128 162.33 168.95 162.33 168.78 3296658
20111129 169.39 173.31 167.47 170.78 1988444
20111130 168.52 177.40 168.25 174.79 2457050
20111201 173.74 180.27 173.74 175.48 1840778
20111202 175.05 180.80 175.05 177.14 970510
20111205 182.89 188.11 182.77 183.93 4964738
20111206 182.89 185.24 181.14 183.76 7654884
20111207 187.76 187.94 182.45 184.71 4319415
20111208 186.02 187.07 182.71 183.67 2205466
20111209 182.89 185.93 182.10 185.24 3350627
20111212 184.71 187.68 182.01 182.01 1793814
20111213 184.98 184.98 180.97 182.28 2515611
20111214 183.97 184.51 176.02 176.38 3593783
20111215 177.81 179.06 173.34 177.72 4107181
20111216 180.31 183.08 178.88 178.88 2475170
20111219 176.83 177.63 175.13 176.02 1319046
20111220 176.29 180.49 175.58 180.04 1282542
20111221 182.10 182.72 177.99 180.04 2068259
20111222 180.85 182.40 179.06 182.28 768585
20111223 181.92 183.53 180.94 183.17 361898
20111226 183.17 183.17 183.17 183.17 0
20111227 183.17 183.17 183.17 183.17 0
20111228 183.62 189.42 182.81 187.01 1760220
20111229 188.62 188.62 185.22 187.63 746974
20111230 188.97 189.69 186.83 189.33 292362
20120102 189.33 189.33 189.33 189.33 0
20120103 193.08 195.40 191.56 194.69 1506601
20120104 194.60 197.28 190.94 195.05 2645146
20120105 196.39 197.37 191.21 192.10 1535602
20120106 190.22 193.80 189.78 193.44 917733
20120109 194.60 196.03 190.94 192.90 1104057
20120110 194.60 195.58 192.90 192.90 1559004
20120111 192.90 195.40 192.64 194.78 711926
20120112 193.53 198.71 193.53 197.64 1553294
20120113 199.60 201.57 197.37 198.35 1110887
20120116 197.28 198.26 194.51 195.49 1328563
20120117 197.90 198.71 194.06 195.05 2830461
20120118 195.58 205.32 194.54 205.32 1855846
20120119 203.62 205.41 197.55 201.92 4311644
20120120 201.83 209.42 201.83 208.80 2670340
20120123 209.78 218.71 209.19 215.05 5365761
20120124 215.94 215.94 209.96 212.55 3343859
20120125 209.87 213.62 208.98 211.12 3617858
20120126 212.91 212.91 210.50 212.46 1971066
20120127 212.19 218.27 210.76 217.11 2955648
20120130 214.96 217.19 208.98 208.98 3303325
20120131 211.57 219.25 209.51 213.35 1745104
20120201 214.43 223.71 213.02 223.27 3106812
20120202 222.20 226.33 220.86 223.36 4196424
20120203 221.48 226.04 218.80 225.59 4309069
20120206 224.70 224.70 222.37 223.80 2579081
20120207 223.18 227.29 221.21 224.61 5256139
20120208 226.13 227.11 224.34 227.02 993539
20120209 226.04 230.46 225.86 229.88 2163436
20120210 228.63 233.72 228.09 232.73 3279474
20120213 234.70 238.54 230.72 235.41 2547617
20120214 234.34 237.82 233.81 235.32 2611666
20120215 236.84 237.91 234.07 237.38 6525469
20120216 234.61 236.84 232.67 233.98 4169438
20120217 235.68 237.74 229.71 234.34 2778394
20120220 235.41 236.22 232.38 232.38 3317209
20120221 233.27 233.27 229.25 229.70 3329638
20120222 231.57 231.57 225.68 226.84 4686307
20120223 226.66 228.45 225.59 225.86 3527271
20120224 230.68 230.68 214.12 220.86 195911296
20120227 222.20 224.16 220.14 223.45 3920522
20120228 224.43 229.07 221.66 226.30 3643052
20120229 219.70 219.70 209.78 214.96 14207957
20120301 216.03 223.32 215.23 223.27 11225212
20120302 223.27 224.34 219.34 221.75 3946835
20120305 219.52 222.11 217.28 218.62 2344721
20120306 217.19 218.62 212.55 214.16 5027490
20120307 214.43 220.23 213.80 220.23 5746806
20120308 219.70 224.16 219.61 221.75 4221842
20120309 223.09 224.96 218.71 223.36 5062425
20120312 222.29 229.34 222.29 229.34 2597221
20120313 230.05 231.48 227.02 228.63 4948773
20120314 228.80 234.61 228.09 228.98 4995018
20120315 227.20 229.16 225.14 227.02 5306303
20120316 227.73 229.70 224.79 226.30 38641204
20120319 226.75 228.00 224.07 225.23 4045820
20120320 225.50 226.21 221.57 222.37 3571389
20120321 221.48 223.46 219.43 220.68 3063030
20120322 222.37 225.32 218.69 224.16 5530586
20120323 223.71 228.45 221.66 223.18 3478563
20120326 227.73 234.97 226.30 232.91 6505537
20120327 233.18 238.81 232.56 235.15 3880211
20120328 235.41 236.57 228.36 229.34 4151075
20120329 228.00 230.77 227.20 230.50 3054968
20120330 231.31 231.93 228.36 229.52 4282755
20120402 228.54 232.56 228.36 231.39 2513689
20120403 233.54 243.63 231.48 240.33 7151288
20120404 239.16 241.82 230.77 231.84 4625506
20120405 231.84 233.06 228.09 229.79 3357520
20120406 229.79 229.79 229.79 229.79 0
20120409 229.79 229.79 229.79 229.79 0
20120410 228.80 230.86 225.50 228.98 4256666
20120411 227.64 230.95 226.84 229.52 3107931
20120412 229.61 239.27 229.61 238.90 3800038
20120413 239.07 239.34 234.07 235.68 4024321
20120416 235.32 243.72 234.52 240.06 6331643
20120417 239.34 245.50 239.34 241.13 6446192
20120418 240.77 242.74 238.72 239.43 3652681
20120419 241.49 246.67 239.16 245.06 3762975
20120420 245.50 248.09 243.90 248.09 3815715
20120423 246.49 246.49 239.88 242.74 4980349
20120424 244.52 245.59 241.58 242.47 5480198
20120425 242.92 246.04 242.74 246.04 3128758
20120426 245.59 246.58 239.70 240.68 3153056
20120427 239.43 246.40 239.43 244.70 2906939
20120430 251.85 253.90 249.43 253.19 5803241
20120501 254.52 257.03 252.20 252.20 2682097
20120502 254.52 254.52 250.42 252.83 4061496
20120503 254.26 255.86 252.11 253.45 3572844
20120504 252.47 252.93 243.54 245.50 4072581
20120507 245.50 245.50 245.50 245.50 0
20120508 243.45 245.15 240.41 240.68 6397595
20120509 240.32 241.47 231.79 235.33 4312735
20120510 236.78 238.68 232.24 238.68 5020087
20120511 238.68 238.68 231.33 236.96 4697802
20120514 235.51 236.12 222.89 223.61 5990466
20120515 225.88 227.25 222.52 224.52 6728549
20120516 224.52 235.05 219.35 232.33 9439772
20120517 231.15 231.15 223.70 227.25 3917534
20120518 226.34 226.70 218.89 218.89 4037702
20120521 219.26 220.98 214.63 215.99 4275395
20120522 218.71 219.35 215.53 218.98 4174943
20120523 219.17 219.71 216.08 219.07 4841542
20120524 220.62 220.62 214.72 216.44 3433225
20120525 217.71 220.07 214.99 217.99 3350066
20120528 218.98 219.91 216.53 219.17 1633894
20120529 221.34 223.70 217.26 223.70 4239488
20120530 223.25 223.34 214.17 215.62 6546809
20120531 216.62 220.75 211.27 220.62 63808312
20120601 221.34 222.43 213.72 215.44 5514198
20120604 215.44 215.44 215.44 215.44 0
20120605 215.44 215.44 215.44 215.44 0
20120606 219.62 223.25 217.26 223.25 5882964
20120607 223.52 229.88 222.25 224.98 4383448
20120608 224.43 226.16 222.16 225.88 3640518
20120611 230.24 231.88 224.79 225.97 3714536
20120612 226.07 227.93 223.61 225.61 4362851
20120613 225.88 229.06 222.25 226.16 3410645
20120614 226.70 227.79 223.07 224.52 4345668
20120615 225.88 228.70 221.89 226.43 23539786
20120618 229.88 230.51 224.16 228.79 4912585
20120619 228.15 234.33 228.15 233.69 3685568
20120620 233.69 236.05 231.33 235.69 5495033
20120621 234.24 236.32 231.42 234.24 2889108
20120622 232.42 232.42 229.24 230.70 3077456
20120625 228.34 229.34 223.80 224.16 5388302
20120626 222.43 228.52 222.43 226.88 2863665
20120627 228.61 234.15 227.15 233.96 5304151
20120628 234.33 235.24 227.25 229.88 3730507
20120629 235.05 236.99 231.88 235.78 3945180
20120702 235.87 241.14 232.03 240.32 3282326
20120703 234.24 235.14 227.79 231.51 106918696
20120704 231.51 240.59 231.15 239.50 7232353
20120705 239.14 240.05 235.78 238.23 4751112
20120706 236.51 240.14 235.69 235.69 4560781
20120709 236.23 237.78 230.79 231.51 4138925
20120710 232.97 235.33 231.97 234.42 4125377
20120711 235.42 236.05 231.97 233.96 24033346
20120712 232.78 234.87 230.24 230.79 4998609
20120713 232.06 235.51 232.06 234.96 2352481
20120716 235.87 235.87 232.06 234.24 2152788
20120717 234.60 235.05 232.69 232.78 2494568
20120718 235.96 236.69 231.60 236.51 2452162
20120719 235.96 235.96 233.15 235.05 3887794
20120720 233.87 234.33 223.89 228.06 7938934
20120723 226.07 229.97 218.71 222.25 7637907
20120724 228.52 230.15 222.62 224.89 5070093
20120725 224.16 231.15 223.43 229.42 5367264
20120726 229.06 240.41 227.52 237.14 6643847
20120727 238.96 240.50 235.51 239.87 4032415
20120730 240.50 242.41 237.32 238.05 4035389
20120731 239.23 239.23 234.51 234.51 2954644
20120801 235.78 238.78 234.22 238.50 1957610
20120802 238.68 240.14 231.88 234.05 4879101
20120803 234.15 240.32 234.15 240.32 1869935
20120806 239.59 245.58 239.32 243.68 3574872
20120807 243.77 244.31 240.32 242.04 2961363
20120808 242.04 244.59 240.95 244.59 2533890
20120809 244.77 246.67 243.68 246.40 2769931
20120810 246.31 246.89 244.22 245.40 1835569
20120813 245.49 247.31 244.22 246.95 3508454
20120814 248.31 251.30 247.67 251.12 3696252
20120815 251.12 252.12 249.58 251.49 1808474
20120816 252.30 253.42 249.76 251.30 2547107
20120817 253.57 256.39 252.58 255.66 3397758
20120820 255.39 255.84 251.49 252.94 1539940
20120821 256.84 256.84 252.21 256.30 2984384
20120822 255.48 255.66 250.67 251.94 1587082
20120823 254.21 255.30 249.40 251.12 1290020
20120824 253.12 253.12 249.13 250.58 860234
20120827 250.58 250.58 250.58 250.58 0
20120828 252.76 252.76 247.65 249.31 1672555
20120829 249.67 252.39 245.95 251.94 2570788
20120830 251.85 252.67 250.40 250.58 2860691
20120831 250.22 254.66 249.22 253.03 3444570
20120903 251.49 254.21 251.30 254.21 1073255
20120904 254.39 255.01 252.12 252.85 3011149
20120905 253.39 256.39 251.94 255.57 2677850
20120906 255.93 259.57 255.21 258.93 3275828
20120907 259.20 264.02 257.30 261.38 4368358
20120910 259.57 263.02 259.57 261.84 1590717
20120911 260.29 262.47 259.11 261.47 5844744
20120912 262.93 267.56 260.38 267.19 4003997
20120913 267.65 270.10 265.78 269.19 3516165
20120914 271.91 276.73 271.46 275.36 6460565
20120917 274.18 277.00 274.18 276.00 3223839
20120918 274.91 276.54 270.55 272.55 3656049
20120919 274.27 275.82 270.92 275.82 5914466
20120920 275.09 278.00 273.82 276.91 2566493
20120921 278.72 281.27 277.36 280.08 4796933
20120924 277.45 281.63 276.54 279.63 3227915
20120925 279.63 283.72 279.09 282.63 4192236
20120926 280.63 281.90 278.09 278.54 3592385
20120927 279.99 281.63 279.18 280.08 4104340
20120928 281.81 284.17 279.90 282.45 4194989
20121001 281.36 289.98 281.36 289.62 3035491
20121002 287.53 289.62 286.26 288.17 2445553
20121003 287.53 288.26 285.17 287.35 2636986
20121004 288.35 290.53 287.94 289.80 3221967
20121005 289.71 292.34 289.71 292.34 5050267
20121008 290.16 292.07 289.53 291.34 2598655
20121009 291.89 296.06 291.16 295.52 3525637
20121010 294.34 294.89 290.98 291.43 5576100
20121011 291.07 297.43 291.07 296.79 4553952
20121012 296.88 298.33 296.06 296.79 3716408
20121015 296.06 301.42 295.53 300.78 3388947
20121016 301.87 305.32 301.24 301.78 4919304
20121017 302.78 303.69 300.24 301.87 4666631
20121018 302.15 302.96 300.88 302.15 4396004
20121019 301.33 302.15 295.25 295.79 6551105
20121022 296.15 299.15 293.25 294.34 4221644
20121023 294.52 294.97 290.16 290.53 4445239
20121024 291.25 291.62 288.53 288.89 3141340
20121025 288.89 296.61 288.53 292.43 3136494
20121026 289.80 291.25 288.62 290.43 2429362
20121029 290.07 293.16 289.84 292.70 3060384
20121030 292.34 295.88 291.71 293.70 2727745
20121031 293.07 296.25 292.80 294.61 3728414
20121101 295.61 304.17 295.25 304.14 3368900
20121102 303.51 314.13 302.15 305.78 5964692
20121105 303.51 305.14 302.15 303.96 2237379
20121106 304.60 305.60 303.87 305.32 1773778
20121107 307.32 310.95 302.69 302.78 3591173
20121108 303.69 305.82 302.87 303.51 4288172
20121109 304.14 305.42 299.33 303.33 2470116
20121112 302.33 306.60 300.97 305.78 2301484
20121113 305.23 310.05 303.69 309.23 2457669
20121114 308.50 310.86 306.96 308.23 3965557
20121115 306.60 306.69 301.24 301.24 3173172
20121116 301.60 303.42 299.42 299.79 3116117
20121119 302.51 307.23 301.87 307.14 2211936
20121120 306.05 309.68 304.69 307.14 5972622
20121121 306.50 306.96 302.51 302.87 3093978
20121122 303.05 307.96 302.96 307.23 2218324
20121123 307.41 311.68 306.96 311.13 3678739
20121126 314.04 320.49 303.87 305.05 5255577
20121127 307.78 309.59 298.15 298.33 9817460
20121128 298.06 303.33 296.71 300.51 4750562
20121129 304.14 304.14 300.60 302.51 6295788
20121130 302.78 309.64 301.56 306.87 4924921
20121203 306.69 307.96 306.05 306.69 4859826
20121204 307.50 309.14 305.96 306.87 5298974
20121205 307.89 313.36 307.15 310.02 3371135
20121206 311.13 315.77 310.58 314.84 2841791
20121207 313.92 316.14 312.80 316.14 2564017
20121210 316.33 317.07 314.66 315.59 1810922
20121211 315.77 318.65 314.38 315.86 8704048
20121212 316.05 319.62 315.68 318.00 4383457
20121213 318.09 319.29 315.68 317.16 4211790
20121214 317.44 319.94 316.88 319.48 6850210
20121217 319.94 324.30 319.39 323.65 3141994
20121218 324.30 328.20 323.10 328.01 3031251
20121219 329.22 334.12 328.01 332.37 4340648
20121220 332.37 343.54 332.37 338.68 3503445
20121221 335.89 340.62 331.35 339.14 7677493
20121224 340.81 342.85 339.05 342.76 689043
20121225 342.76 342.76 342.76 342.76 0
20121226 342.76 342.76 342.76 342.76 0
20121227 342.02 342.20 338.21 339.14 1552773
20121228 339.70 343.13 338.68 340.53 1586632
20121231 337.01 341.92 336.45 340.44 720422
20130101 340.44 340.44 340.44 340.44 0
20130102 343.31 354.72 343.31 348.23 3527060
20130103 347.95 356.30 347.86 355.37 2408847
20130104 354.91 356.19 352.48 355.55 2755310
20130107 356.30 356.57 352.68 353.89 2212918
20130108 352.68 354.91 347.86 348.79 2870690
20130109 350.18 351.73 345.45 350.08 2697836
20130110 349.81 355.46 349.81 352.49 2625589
20130111 353.51 363.34 351.47 363.07 3573427
20130114 363.07 373.45 363.07 368.82 5291722
20130115 367.70 371.23 365.38 367.98 2926007
20130116 368.17 369.37 362.51 363.25 4721509
20130117 362.70 363.16 354.39 357.04 9004251
20130118 359.17 366.50 358.62 365.29 5774052
20130121 365.76 370.21 365.57 367.89 1966954
20130122 366.41 370.02 363.53 369.56 3048396
20130123 367.43 369.47 365.57 367.70 3301153
20130124 366.78 377.35 366.78 376.05 4787071
20130125 376.05 385.23 374.20 385.23 4842280
20130128 385.32 395.44 383.65 391.35 5195428
20130129 390.42 390.52 381.15 384.86 4087244
20130130 384.86 384.86 374.94 377.44 5133425
20130131 377.44 378.00 370.99 373.17 5390819
20130201 373.17 377.90 373.17 376.79 3301584
20130204 377.35 379.11 371.41 371.97 4468321
20130205 372.53 378.74 372.53 377.72 2856995
20130206 378.55 383.34 377.81 382.17 2330130
20130207 381.24 382.07 371.78 373.36 4638371
20130208 375.31 377.22 373.27 374.38 8178694
20130211 374.20 375.68 371.13 371.13 3951808
20130212 370.95 383.65 369.28 382.91 7802578
20130213 383.19 389.50 381.89 385.79 3140700
20130214 387.73 399.23 386.34 395.43 4799795
20130215 397.84 402.48 393.58 396.92 4604835
20130218 397.19 398.08 392.93 393.48 1937624
20130219 394.13 406.00 393.28 405.26 4399416
20130220 405.63 410.24 404.80 409.81 2964934
20130221 407.95 407.95 394.41 394.41 3565124
20130222 395.99 405.54 395.62 403.50 3866082
20130225 406.28 407.49 400.90 403.87 3652252
20130226 398.58 398.58 390.61 393.86 3943828
20130227 395.80 397.00 390.41 395.99 3593592
20130228 398.68 402.02 393.86 398.68 4983539
20130301 397.84 402.27 394.32 398.77 2532422
20130304 398.77 399.33 394.69 398.58 2387712
20130305 399.70 405.08 399.70 403.31 5572407
20130306 404.61 405.91 399.23 400.53 2528540
20130307 402.20 406.47 402.02 403.78 2801462
20130308 405.54 405.63 395.52 398.86 4082607
20130311 397.19 399.79 394.78 398.77 3007204
20130312 398.77 401.55 397.10 397.75 3242708
20130313 397.84 399.33 390.15 390.61 3245835
20130314 393.11 396.92 390.70 393.76 3868885
20130315 394.32 397.94 381.23 381.43 9923515
20130318 377.16 389.96 373.08 389.77 5811470
20130319 388.48 392.46 385.60 386.81 2839311
20130320 389.40 392.65 388.38 391.82 3908136
20130321 390.61 391.82 383.84 386.07 2605855
20130322 383.28 383.38 372.89 379.30 4536470
20130325 389.50 404.98 381.89 381.89 7007213
20130326 394.23 400.25 391.17 397.29 4801736
20130327 400.63 400.63 392.09 397.56 5758848
20130328 398.58 401.74 394.23 398.03 4127034
20130329 398.03 398.03 398.03 398.03 0
20130401 398.03 398.03 398.03 398.03 0
20130402 398.96 403.31 397.38 402.11 6406160
20130403 403.04 405.73 396.36 396.36 2993294
20130404 396.73 397.79 381.89 382.63 4329110
20130405 381.80 381.80 366.59 368.26 6340275
20130408 371.04 378.92 370.21 378.83 5547067
20130409 378.92 384.15 370.39 372.80 5118760
20130410 375.22 386.07 372.34 384.95 4352833
20130411 385.97 395.62 385.60 393.21 10706695
20130412 392.19 394.60 390.15 391.91 4052522
20130415 392.74 393.39 382.91 390.52 2217554
20130416 387.64 391.26 383.65 387.83 2161805
20130417 387.55 390.15 375.77 377.26 4423032
20130418 377.16 378.46 371.97 371.97 4162187
20130419 374.20 374.20 367.80 371.23 3604051
20130422 372.34 378.51 366.59 369.28 2655674
20130423 370.86 387.92 370.84 385.79 5041337
20130424 384.58 387.09 381.15 385.79 3722774
20130425 385.60 391.72 385.51 390.33 2953396
20130426 391.26 392.09 383.65 386.81 3468292
20130429 401.55 425.39 398.86 417.78 13978409
20130430 421.03 424.26 411.66 416.11 7918173
20130501 414.81 421.77 411.57 412.59 3922586
20130502 411.10 416.21 404.33 415.56 4825135
20130503 415.56 429.29 413.65 426.22 3513689
20130506 426.22 426.22 426.22 426.22 0
20130507 427.98 434.75 425.29 434.01 3518757
20130508 432.60 438.71 428.98 432.98 5737921
20130509 431.66 438.52 431.66 436.92 2620455
20130510 436.27 438.52 433.26 436.64 1857961
20130513 436.08 437.30 428.28 432.32 2248203
20130514 433.63 436.55 428.19 435.42 2651751
20130515 434.76 450.92 434.76 447.54 3135243
20130516 445.85 449.42 442.09 444.25 2981424
20130517 442.65 442.84 435.14 441.53 2168473
20130520 442.47 444.44 434.76 443.12 5915585
20130521 443.50 453.08 441.43 453.08 3184635
20130522 452.61 457.40 449.70 454.77 3580093
20130523 448.01 451.67 441.43 446.22 6178940
20130524 448.67 456.65 447.26 450.07 3706023
20130527 450.07 450.07 450.07 450.07 0
20130528 456.27 462.38 453.55 462.29 2925538
20130529 460.31 460.83 442.18 443.97 2659522
20130530 439.46 441.62 436.73 441.43 2126106
20130531 442.84 442.84 432.51 437.77 7350730
20130603 433.82 434.10 422.08 428.84 3911788
20130604 432.04 440.88 431.38 435.80 2877849
20130605 430.53 431.94 406.96 410.99 7855192
20130606 410.53 411.19 396.43 397.19 5449019
20130607 394.56 395.30 375.86 390.52 9672170
20130610 389.86 391.83 388.64 389.01 4563789
20130611 387.98 387.98 357.07 371.82 12380233
20130612 372.48 391.55 371.82 378.12 9500149
20130613 372.20 375.30 361.58 372.01 8958962
20130614 377.18 377.18 369.94 372.29 5419745
20130617 374.92 382.91 372.29 379.81 3533149
20130618 378.58 384.03 378.21 380.09 2325059
20130619 380.28 380.28 369.00 375.77 5965509
20130620 366.37 367.03 343.54 346.18 10380588
20130621 346.83 353.41 342.07 342.14 9661206
20130624 342.04 342.70 324.76 327.76 6224500
20130625 330.67 340.63 330.58 339.22 5290303
20130626 342.89 360.08 341.20 355.38 6877352
20130627 357.07 364.78 352.56 361.11 6171062
20130628 363.08 366.75 356.88 359.61 4495661
20130701 365.81 373.79 359.51 367.88 3814281
20130702 367.78 367.78 354.44 359.23 3466832
20130703 355.01 355.01 346.83 352.94 3240415
20130704 359.80 364.96 352.84 362.43 3914982
20130705 364.59 374.64 361.49 363.84 9033902
20130708 367.41 367.41 361.86 362.52 2795138
20130709 369.10 376.42 363.65 375.39 5482657
20130710 375.11 385.16 371.35 374.36 4168756
20130711 381.78 395.96 377.08 382.72 4130967
20130712 386.66 394.84 383.75 388.82 6363629
20130715 390.70 391.64 373.89 384.22 6328607
20130716 385.25 386.60 377.74 379.43 4060285
20130717 380.65 380.65 369.47 374.08 5217705
20130718 372.67 390.80 370.69 389.58 5434116
20130719 386.66 388.92 382.91 388.26 2711256
20130722 388.64 389.14 382.81 387.51 2271409
20130723 390.80 390.80 383.66 383.66 2476536
20130724 383.28 387.79 382.44 384.79 2289612
20130725 384.13 385.63 376.89 383.28 3165262
20130726 386.29 386.38 377.93 383.09 3555504
20130729 375.95 381.87 371.07 378.12 4521316
20130730 368.25 368.25 344.48 363.37 8776082
20130731 369.47 369.47 359.80 361.02 5644672
20130801 362.05 365.25 356.41 361.68 5406652
20130802 362.61 363.84 358.29 362.05 3312800
20130805 361.96 364.68 356.23 356.79 3767444
20130806 357.73 364.16 357.54 361.68 8130256
20130807 360.83 363.65 355.05 355.85 3584351
20130808 356.23 358.58 355.78 356.79 4619249
20130809 359.05 367.88 356.41 364.40 3127259
20130812 364.02 364.72 358.48 358.86 2992282
20130813 359.23 364.40 353.97 355.48 4742942
20130814 356.32 362.05 354.16 361.02 6408550
20130815 361.58 362.90 351.81 352.28 6032679
20130816 351.44 358.01 348.52 357.54 4701960
20130819 359.14 362.80 359.05 362.15 3851006
20130820 357.54 358.67 352.84 355.85 9070520
20130821 355.29 356.32 329.92 334.71 15178671
20130822 333.49 345.24 330.49 339.69 9323550
20130823 338.75 345.33 336.97 344.48 5249853
20130826 344.48 344.48 344.48 344.48 0
20130827 344.01 358.79 330.67 330.67 8327294
20130828 328.80 329.83 321.84 327.10 6145940
20130829 330.67 335.94 328.61 335.09 5321067
20130830 336.31 337.44 330.11 330.86 4032076
20130902 336.69 347.87 335.56 345.71 4918264
20130903 345.71 347.58 341.29 343.36 4805747
20130904 343.26 344.20 335.00 343.26 3756692
20130905 344.01 349.74 337.53 342.79 4874620
20130906 341.38 350.03 337.72 348.15 4366539
20130909 350.40 351.72 346.64 346.83 3231899
20130910 351.91 362.90 349.37 360.83 7217776
20130911 359.70 361.70 355.10 356.79 3451503
20130912 356.23 358.39 350.68 353.13 2539554
20130913 352.47 356.13 352.47 354.91 1947059
20130916 356.98 362.61 354.07 356.88 3879321
20130917 356.98 358.95 354.63 357.45 2892646
20130918 356.98 356.98 338.94 345.05 10010785
20130919 361.21 375.67 357.92 367.12 7799626
20130920 365.53 367.41 361.49 363.84 5635305
20130923 372.01 376.71 362.24 364.96 4124793
20130924 365.43 369.48 362.52 369.38 4113935
20130925 369.19 372.58 360.17 361.96 2911913
20130926 361.77 365.43 357.64 362.61 2805570
20130927 368.25 368.25 359.80 363.46 1588539
20130930 357.35 357.35 348.99 355.66 4052301
20131001 356.23 357.92 354.85 355.76 2523055
20131002 353.78 354.16 349.18 351.34 3470238
20131003 351.34 362.99 349.65 355.10 3057003
20131004 358.48 358.58 350.82 354.54 2980998
20131007 352.75 353.93 350.21 352.47 2226062
20131008 351.72 354.22 345.74 346.55 3514308
20131009 345.14 352.19 344.67 350.31 3057322
20131010 352.28 360.55 352.28 360.17 3057748
20131011 360.92 370.51 360.74 369.57 2971099
20131014 369.28 372.85 365.14 372.85 1656879
20131015 378.12 387.60 373.61 385.44 4475010
20131016 387.70 391.27 378.96 388.45 4543670
20131017 389.48 389.48 380.93 384.88 2827712
20131018 388.92 391.74 384.04 389.86 3344735
20131021 392.21 395.40 389.58 391.55 4655761
20131022 391.08 402.45 389.33 400.57 4510884
20131023 399.44 401.98 395.02 399.82 2059682
20131024 400.66 433.73 396.25 423.11 9753284
20131025 423.68 431.47 418.23 431.29 5603263
20131028 432.41 434.95 426.03 426.59 3759992
20131029 424.71 425.09 417.29 421.14 5062502
20131030 421.42 423.12 417.04 417.66 2631207
20131031 417.85 419.26 414.56 416.07 3073502
20131101 416.07 418.98 411.56 413.72 2813128
20131104 416.07 423.86 414.28 418.70 2362104
20131105 418.70 418.70 403.20 410.15 3043590
20131106 412.69 417.20 410.62 412.78 2276945
20131107 413.16 426.68 408.65 415.60 4477991
20131108 410.53 410.53 389.01 396.62 7725644
20131111 398.31 414.47 398.22 410.15 2715408
20131112 409.59 409.59 387.60 391.64 6530860
20131113 389.01 389.02 379.15 382.25 5108275
20131114 388.26 397.47 386.29 393.80 6437717
20131115 395.49 402.45 395.49 400.94 2971737
20131118 443.69 464.64 442.92 460.03 18344998
20131119 454.87 455.55 442.18 446.41 6327010
20131120 450.92 464.45 450.92 462.19 5998402
20131121 458.81 460.50 449.89 457.50 3485779
20131122 454.21 455.81 444.16 446.60 3783411
20131125 450.07 458.91 448.20 456.65 3290233
20131126 457.50 463.60 451.39 452.14 4181850
20131127 451.01 459.37 450.07 457.50 2820260
20131128 456.74 461.25 452.42 461.25 2269919
20131129 461.44 464.64 457.21 462.47 2243945
20131202 454.11 460.69 451.86 453.93 3396575
20131203 453.64 455.24 445.00 454.40 4167266
20131204 459.48 459.48 437.90 442.60 4720571
20131205 438.76 449.22 432.24 443.17 3991042
20131206 446.05 450.27 440.10 448.06 2310455
20131209 451.13 454.20 446.18 451.90 3020177
20131210 451.52 456.70 447.39 448.93 2080900
20131211 448.83 448.93 443.65 446.05 2716085
20131212 445.28 445.28 426.19 429.17 4260002
20131213 430.99 440.68 429.65 437.51 3159557
20131216 437.03 438.28 427.63 434.64 3321559
20131217 433.68 442.31 432.12 436.94 2550747
20131218 439.14 443.27 435.79 436.46 1908682
20131219 440.97 454.70 438.66 441.16 3160078
20131220 441.73 451.15 437.32 446.34 3718015
20131223 448.35 460.54 448.26 460.54 1712799
20131224 455.83 469.55 455.64 464.37 518218
20131225 464.37 464.37 464.37 464.37 0
20131226 464.37 464.37 464.37 464.37 0
20131227 468.98 470.32 464.08 465.81 2077356
20131230 467.35 468.21 462.89 465.43 1178214
20131231 468.98 479.62 465.55 479.62 1074174
20140101 479.62 479.62 479.62 479.62 0
20140102 477.23 477.23 463.03 470.03 4078714
20140103 470.03 476.42 465.24 468.40 3407772
20140106 468.11 473.10 467.15 470.99 2705556
20140107 474.92 477.90 469.65 470.99 4276369
20140108 470.70 471.88 453.72 454.01 4585674
20140109 454.68 454.97 427.82 431.28 7000898
20140110 432.53 451.72 422.74 436.84 5503893
20140113 448.93 452.77 439.72 441.16 3854268
20140114 433.87 439.14 429.84 434.64 3741992
20140115 437.03 437.03 428.78 430.41 3674648
20140116 417.27 439.72 407.78 432.62 11017063
20140117 432.24 434.64 418.90 421.11 4790105
20140120 419.67 421.40 415.07 417.66 2681787
20140121 418.52 421.40 406.05 408.64 5638060
20140122 409.60 412.76 401.93 404.23 4746112
20140123 404.42 412.09 402.24 404.23 4742151
20140124 395.69 396.17 370.08 381.11 14523872
20140127 381.78 385.04 372.86 375.35 5421224
20140128 379.38 391.76 375.56 386.77 5601469
20140129 395.21 406.15 378.33 383.32 7941218
20140130 384.27 386.00 377.18 385.33 4343818
20140131 386.96 386.96 370.37 374.87 6229982
20140203 374.01 378.52 359.72 361.35 6639574
20140204 364.51 382.36 361.77 378.90 12265228
20140205 378.62 386.58 375.45 385.33 8320994
20140206 388.50 394.06 383.70 391.18 10600174
20140207 393.77 403.36 393.77 402.69 9984797
20140210 405.95 408.35 398.76 404.32 6717030
20140211 406.63 411.13 405.95 408.64 10163583
20140212 410.85 415.35 408.35 410.17 6213511
20140213 401.45 402.98 386.77 391.57 11127671
20140214 392.24 393.77 383.50 385.04 5469282
20140217 385.33 385.60 373.72 377.94 10149613
20140218 381.59 383.70 376.22 378.90 7608040
20140219 381.21 382.74 378.33 378.90 4774572
20140220 374.11 374.11 363.27 370.27 6025239
20140221 373.24 375.55 369.21 372.67 6409706
20140224 373.72 377.37 369.60 374.11 6038165
20140225 369.31 374.01 364.03 369.69 10475077
20140226 369.89 372.99 364.90 368.45 5556643
20140227 367.58 369.21 362.02 368.16 5415386
20140228 369.89 376.03 365.99 374.68 6884453
20140303 366.34 366.85 356.46 358.47 7558105
20140304 363.56 369.21 362.12 367.87 5812572
20140305 367.20 368.64 361.35 366.43 6292427
20140306 368.64 374.97 368.46 374.20 7687999
20140307 375.16 375.22 365.19 365.95 3333965
20140310 364.61 367.58 359.43 360.68 4820233
20140311 362.79 370.78 361.31 366.34 5742726
20140312 364.61 366.53 359.81 364.51 4071834
20140313 366.34 367.04 359.72 361.35 6971083
20140314 356.36 356.46 349.17 350.13 8163684
20140317 352.62 356.94 351.66 354.44 4749448
20140318 355.59 363.46 354.44 361.06 5176762
20140319 362.60 366.72 361.92 362.69 7164360
20140320 360.77 361.64 351.76 358.76 7682578
20140321 359.62 360.49 348.11 348.49 7607936
20140324 348.78 353.58 346.06 351.08 5751066
20140325 352.81 358.85 352.43 358.18 4352262
20140326 359.43 371.71 358.51 371.52 8649168
20140327 370.08 381.11 368.16 380.73 6810854
20140328 384.08 385.52 376.03 379.19 8097486
20140331 381.30 383.70 373.63 374.39 7648072
20140401 371.33 408.16 364.51 399.53 15402163
20140402 401.83 401.83 396.46 398.09 5438008
20140403 399.05 418.52 398.86 415.83 7236499
20140404 419.10 424.52 415.83 423.60 7120992
20140407 417.56 422.45 416.31 419.38 4108112
20140408 419.19 422.26 415.16 422.26 5962898
20140409 426.77 430.95 424.54 427.35 5211998
20140410 428.21 428.59 421.59 422.55 4205063
20140411 417.37 419.29 411.23 414.40 2721297
20140414 412.48 413.24 405.47 408.74 3973945
20140415 407.58 411.33 400.49 400.77 2381344
20140416 406.43 408.26 402.67 407.30 2227369
20140417 407.68 419.58 405.91 419.00 2197033
20140418 419.00 419.00 419.00 419.00 0
20140421 419.00 419.00 419.00 419.00 0
20140422 421.11 429.26 420.82 425.71 3108997
20140423 424.76 425.89 412.67 417.66 2368730
20140424 419.96 422.55 416.70 422.07 2777175
20140425 420.25 422.26 415.64 417.27 1694869
20140428 418.42 422.93 416.03 419.00 2305660
20140429 420.25 423.99 417.85 421.88 1772325
20140430 421.21 421.88 415.55 419.00 2411263
20140501 421.88 427.35 418.73 425.33 1504094
20140502 426.48 429.55 420.44 427.73 2880797
20140505 427.73 427.73 427.73 427.73 0
20140506 420.63 427.35 396.65 417.66 8123965
20140507 416.03 417.46 397.88 415.35 3573631
20140508 417.18 424.08 414.40 421.01 2513635
20140509 421.30 426.00 414.97 424.76 2954084
20140512 425.62 428.78 420.44 427.25 9071061
20140513 430.22 432.14 417.08 417.75 3167167
20140514 420.14 421.12 410.98 418.58 2588905
20140515 419.56 421.99 403.97 405.82 3281469
20140516 407.08 407.86 396.12 406.89 3567095
20140519 407.86 414.98 405.33 412.64 2657669
20140520 411.18 413.71 406.60 410.88 3433263
20140521 410.20 418.78 410.10 418.00 2778672
20140522 421.89 430.86 420.63 428.71 4020628
20140523 430.08 431.64 426.77 428.64 3499358
20140526 428.64 428.64 428.64 428.64 0
20140527 430.76 439.63 430.66 435.53 4109200
20140528 435.53 436.68 431.54 432.51 2699748
20140529 432.03 436.02 429.69 431.34 2274952
20140530 431.34 433.70 428.32 433.68 5868629
20140602 435.63 438.75 432.51 435.73 2201980
20140603 434.27 434.66 429.79 431.15 2686816
20140604 430.08 431.15 426.47 428.42 2781546
20140605 429.30 435.34 424.82 434.56 3412120
20140606 436.12 451.51 435.14 450.15 4800122
20140609 450.05 450.15 442.84 442.94 3027762
20140610 443.04 444.69 439.43 441.67 2114640
20140611 440.60 442.16 433.29 434.07 3447631
20140612 433.59 437.87 430.76 436.80 2530815
20140613 434.85 435.73 425.11 427.74 3028480
20140616 426.77 437.29 426.67 433.68 3534766
20140617 437.19 442.74 429.40 430.76 2725919
20140618 432.90 435.44 422.87 423.45 2666393
20140619 428.91 436.51 425.50 428.71 3768563
20140620 431.05 431.93 425.11 430.27 5192179
20140623 431.54 432.90 427.16 429.69 5266998
20140624 433.00 435.83 421.80 428.32 2610047
20140625 427.16 432.81 424.72 428.42 2378303
20140626 431.93 433.98 428.55 432.71 2120388
20140627 433.20 437.29 430.76 435.92 2030276
20140630 437.00 443.52 432.90 442.26 5176578
20140701 442.55 442.55 437.29 441.19 3506029
20140702 443.33 445.57 438.17 441.67 2371016
20140703 443.04 449.18 441.58 447.81 5503976
20140704 447.23 451.42 445.77 449.37 1476369
20140707 448.20 448.88 443.62 445.38 2496741
20140708 452.20 452.20 441.28 441.87 4902447
20140709 443.52 445.18 437.80 443.82 2376764
20140710 443.82 448.69 431.15 435.53 3937599
20140711 437.09 440.70 435.14 440.50 1870785
20140714 443.04 447.52 437.29 444.11 1846872
20140715 448.20 448.98 441.67 442.74 2524041
20140716 442.84 445.77 437.87 443.33 2671935
20140717 438.94 447.52 434.07 441.77 3093138
20140718 440.02 441.87 436.02 441.28 2063837
20140721 442.74 442.74 436.12 438.17 1811566
20140722 442.45 448.20 439.82 447.42 1774721
20140723 447.91 448.94 445.45 447.91 3680094
20140724 448.20 448.20 444.60 448.20 2479909
20140725 448.20 453.75 446.84 447.62 3693641
20140728 436.80 436.90 422.77 423.84 9318210
20140729 423.55 425.30 415.07 419.65 5142710
20140730 421.70 421.70 409.23 410.30 4234104
20140731 411.08 411.08 401.82 403.19 4528454
20140801 404.36 405.62 398.37 403.67 5084825
20140804 407.77 414.39 404.06 405.04 6088263
20140805 407.86 411.66 403.81 404.65 3399291
20140806 403.67 405.23 395.88 402.70 3830040
20140807 401.92 403.97 397.34 398.02 2512444
20140808 394.90 399.70 391.79 394.90 3258172
20140811 399.09 405.91 397.44 405.33 2104172
20140812 404.45 408.56 404.16 406.30 1946015
20140813 407.67 413.51 404.55 412.73 1423205
20140814 411.47 415.76 410.10 414.29 1434187
20140815 415.85 420.82 414.00 415.27 1805922
20140818 419.65 422.19 416.63 420.33 1814748
20140819 423.84 427.45 418.00 425.99 1509519
20140820 427.93 428.32 422.67 425.30 2016216
20140821 426.67 427.35 420.33 420.63 3188279
20140822 421.89 422.48 418.39 420.72 2905116
20140825 420.72 420.72 420.72 420.72 0
20140826 422.67 422.67 418.29 420.92 4198799
20140827 420.82 425.99 420.53 425.60 3073638
20140828 425.11 425.30 420.04 420.63 8158976
20140829 422.77 425.79 420.24 423.26 3979883
20140901 424.52 425.30 421.11 423.84 1289577
20140902 425.69 430.18 423.06 424.52 3342228
20140903 425.60 432.90 425.20 427.74 4235849
20140904 428.71 436.12 427.84 434.66 3593061
20140905 435.63 438.36 433.29 434.95 2722532
20140908 433.10 433.68 426.67 429.69 3804895
20140909 428.52 434.76 400.85 426.67 2691127
20140910 426.28 427.64 413.40 424.62 3713552
20140911 427.35 427.45 415.85 420.14 2563247
20140912 420.53 424.91 413.23 421.11 2140811
20140915 420.24 423.65 415.95 418.29 2413506
20140916 418.58 418.58 411.37 416.53 2643505
20140917 417.02 422.87 412.60 416.63 2295581
20140918 416.83 426.06 410.04 424.33 3822445
20140919 429.69 433.68 419.36 419.65 9568018
20140922 419.65 420.48 401.63 406.40 5173807
20140923 407.08 407.08 396.17 397.15 5495663
20140924 398.22 398.22 391.01 394.71 5233950
20140925 395.10 399.09 386.91 388.57 6891362
20140926 389.25 390.05 384.77 389.25 4178272
20140929 396.56 399.48 385.16 388.77 8381073
20140930 389.74 392.37 386.43 390.23 5906501
20141001 390.42 391.79 380.39 380.97 6780314
20141002 382.34 386.62 373.57 373.57 9215988
20141003 376.39 382.82 374.44 380.09 5498742
20141006 381.75 387.60 380.58 382.92 6094831
20141007 381.95 386.62 380.58 385.06 7324574
20141008 383.21 385.26 380.58 383.89 4616205
20141009 388.77 391.69 383.21 383.21 5054548
20141010 382.14 387.89 379.70 385.84 5126802
20141013 381.95 386.82 380.29 384.58 5494431
20141014 381.26 388.57 380.68 387.21 5375788
20141015 387.50 390.42 379.70 385.75 8435981
20141016 387.11 391.59 377.37 387.30 13247906
20141017 386.33 394.81 383.60 394.61 6422742
20141020 394.71 398.41 391.89 395.39 5404115
20141021 393.73 398.80 391.49 397.34 4392363
20141022 399.39 404.75 398.12 402.60 3287422
20141023 401.72 405.23 396.95 404.94 2665571
20141024 403.67 404.55 400.07 400.95 2470672
20141027 403.48 403.96 389.35 390.62 5514239
20141028 392.27 403.67 392.27 402.60 3533637
20141029 404.65 413.71 402.60 410.69 4839020
20141030 412.15 414.10 406.11 410.88 4445014
20141031 415.17 423.74 414.49 422.87 4447990
20141103 421.80 424.91 417.02 419.36 2477754
20141104 418.68 424.13 417.02 419.46 3631446
20141105 421.02 430.66 420.43 430.66 6141940
20141106 428.52 435.83 427.93 435.73 3997228
20141107 437.39 437.58 428.46 431.34 2900805
20141110 432.51 439.53 430.72 439.53 2160209
20141111 440.11 444.40 430.19 434.56 3736336
20141112 423.16 423.16 412.54 415.95 9162003
20141113 418.09 423.94 416.41 421.21 3050957
20141114 421.21 434.56 421.21 430.27 3592035
20141117 427.74 433.59 425.30 432.42 2349669
20141118 434.46 437.97 432.51 436.41 2732385
20141119 436.80 437.00 431.64 433.39 2043618
20141120 428.71 435.14 426.47 434.95 2482988
20141121 438.36 444.11 436.80 443.52 8080462
20141124 442.74 444.89 439.43 442.55 2334582
20141125 441.67 448.10 440.11 445.96 3419407
20141126 446.45 448.20 438.26 441.77 4438138
20141127 442.74 447.91 438.75 444.11 2466670
20141128 442.94 446.64 436.61 438.36 8044130
20141201 436.90 469.37 434.17 445.77 7743725
20141202 443.33 453.85 443.23 448.59 5108430
20141203 448.20 453.75 448.20 449.86 3402986
20141204 452.00 452.49 445.86 449.18 4813670
20141205 452.00 458.19 450.73 455.70 4488735
20141208 453.66 454.92 439.11 449.86 4804433
20141209 443.52 449.20 433.00 433.39 5454507
20141210 430.08 433.28 423.94 427.35 5324267
20141211 425.80 430.00 418.20 423.90 3497700
20141212 422.70 423.08 410.00 410.00 4066300
20141215 407.80 419.60 400.80 400.80 4510300
20141216 404.00 416.68 391.80 404.00 10287500
20141217 401.00 418.23 400.00 408.60 5418400
20141218 413.50 431.80 410.60 431.40 5925100
20141219 435.20 437.80 423.10 429.30 6282800
20141222 429.80 436.20 428.70 435.00 2770900
20141223 435.20 439.30 433.60 436.40 2143600
20141224 437.00 449.71 434.20 435.30 746200
20141225 435.30 435.30 435.30 435.30 0
20141226 435.30 435.30 435.30 435.30 0
20141229 434.70 440.00 429.60 434.50 2040400
20141230 432.30 435.90 420.50 426.30 3235600
20141231 426.30 433.60 424.30 432.20 1061800