20000103 220.82 220.82 220.82 220.82 0
20000104 220.01 220.01 220.01 220.01 0
20000105 216.11 216.11 216.11 216.11 0
20000106 217.99 217.99 217.99 217.99 0
20000107 209.11 209.11 209.11 209.11 0
20000110 204.80 204.80 204.80 204.80 0
20000111 194.16 194.16 194.16 194.16 0
20000112 192.54 192.54 192.54 192.54 0
20000113 189.99 189.99 189.99 189.99 0
20000114 189.04 189.04 189.04 189.04 0
20000117 188.10 188.10 188.10 188.10 0
20000118 183.93 183.93 183.93 183.93 0
20000119 185.27 185.27 185.27 185.27 0
20000120 196.18 196.18 196.18 196.18 0
20000121 196.18 196.18 196.18 196.18 0
20000124 185.95 185.95 185.95 185.95 0
20000125 178.41 178.41 178.41 178.41 0
20000126 184.87 184.87 184.87 184.87 0
20000127 181.23 181.23 181.23 181.23 0
20000128 184.73 184.73 184.73 184.73 0
20000131 178.81 178.81 178.81 178.81 0
20000201 180.02 180.02 180.02 180.02 0
20000202 183.66 183.66 183.66 183.66 0
20000203 180.83 180.83 180.83 180.83 0
20000204 177.87 177.87 177.87 177.87 0
20000207 165.21 165.21 165.21 165.21 0
20000208 162.25 162.25 162.25 162.25 0
20000209 165.48 165.48 165.48 165.48 0
20000210 163.46 163.46 163.46 163.46 0
20000211 164.40 164.40 164.40 164.40 0
20000214 169.52 169.52 169.52 169.52 0
20000215 169.79 169.79 169.79 169.79 0
20000216 169.65 169.65 169.65 169.65 30821294
20000217 170.87 170.87 170.87 170.87 0
20000218 176.25 176.25 176.25 176.25 0
20000221 168.44 168.44 168.44 168.44 0
20000222 168.31 168.31 168.31 168.31 0
20000223 171.40 171.40 171.40 171.40 0
20000224 163.19 163.19 163.19 163.19 0
20000225 160.36 160.36 160.36 160.36 0
20000228 164.54 164.54 164.54 164.54 0
20000229 168.85 168.85 168.85 168.85 0
20000301 173.56 173.56 173.56 173.56 0
20000302 174.91 174.91 174.91 174.91 0
20000303 169.65 169.65 169.65 169.65 0
20000306 171.94 171.94 171.94 171.94 0
20000307 166.29 166.29 166.29 166.29 0
20000308 163.73 163.73 163.73 163.73 0
20000309 155.65 155.65 155.65 155.65 0
20000310 151.34 151.34 151.34 151.34 0
20000313 155.04 155.04 155.04 155.04 0
20000314 166.15 166.15 166.15 166.15 0
20000315 170.12 170.12 170.12 170.12 0
20000316 189.18 189.18 189.18 189.18 0
20000317 198.09 198.09 198.09 198.09 0
20000320 183.56 183.56 183.56 183.56 0
20000321 186.57 186.57 186.57 186.57 0
20000322 186.85 186.85 186.85 186.85 0
20000323 186.03 186.03 186.03 186.03 0
20000324 191.92 191.92 191.92 191.92 42411640
20000327 191.51 191.51 191.51 191.51 0
20000328 195.76 195.76 195.76 195.76 0
20000329 195.35 195.35 195.35 195.35 0
20000330 193.15 193.15 193.15 193.15 0
20000331 194.11 194.11 194.11 194.11 0
20000403 206.31 206.31 206.31 206.31 0
20000404 215.22 215.22 215.22 215.22 0
20000405 209.88 209.88 209.88 209.88 0
20000406 207.55 207.55 207.55 207.55 0
20000407 196.44 196.44 196.44 196.44 0
20000410 195.76 195.76 195.76 195.76 0
20000411 192.33 192.33 192.33 192.33 0
20000412 196.44 196.44 196.44 196.44 0
20000413 198.77 198.77 198.77 198.77 0
20000414 197.95 197.95 197.95 197.95 0
20000417 192.47 192.47 192.47 192.47 0
20000418 193.15 193.15 193.15 193.15 0
20000419 196.72 196.72 196.72 196.72 0
20000420 201.38 201.38 201.38 201.38 0
20000421 201.38 201.38 201.38 201.38 0
20000425 209.88 209.88 209.88 209.88 0
20000426 211.52 211.52 211.52 211.52 0
20000427 215.22 215.22 215.22 215.22 0
20000428 216.05 216.05 216.05 216.05 0
20000501 216.05 216.05 216.05 216.05 0
20000502 223.31 223.31 223.31 223.31 0
20000503 216.87 216.87 216.87 216.87 0
20000504 217.01 217.01 217.01 217.01 0
20000505 220.71 220.71 220.71 220.71 0
20000508 216.60 216.60 216.60 216.60 0
20000509 219.47 219.47 219.47 219.47 0
20000510 216.60 216.60 216.60 216.60 0
20000511 220.30 220.30 220.30 220.30 0
20000512 223.04 223.04 223.04 223.04 0
20000515 223.18 223.18 223.18 223.18 0
20000516 226.33 226.33 226.33 226.33 0
20000517 221.80 221.80 221.80 221.80 0
20000518 226.33 226.33 226.33 226.33 0
20000519 223.31 223.31 223.31 223.31 0
20000522 225.92 225.92 225.92 225.92 0
20000523 228.52 228.52 228.52 228.52 0
20000524 240.72 240.72 240.72 240.72 0
20000525 227.84 227.84 227.84 227.84 0
20000526 231.54 231.54 231.54 231.54 0
20000529 231.54 231.54 231.54 231.54 0
20000530 230.58 230.58 230.58 230.58 7223771
20000531 230.03 230.03 230.03 230.03 4000785
20000601 229.21 229.21 229.21 229.21 4347466
20000602 219.34 219.34 219.34 219.34 13295707
20000605 219.34 219.34 219.34 219.34 27558692
20000606 219.34 219.34 219.34 219.34 28677884
20000607 218.24 218.24 218.24 218.24 0
20000608 225.37 225.37 225.37 225.37 0
20000609 219.34 219.34 219.34 219.34 0
20000612 219.34 219.34 219.34 219.34 0
20000613 224.55 224.55 224.55 224.55 0
20000614 220.98 220.98 220.98 220.98 0
20000615 231.40 231.40 231.40 231.40 0
20000616 230.30 230.30 230.30 230.30 0
20000619 234.14 234.14 234.14 234.14 6020144
20000620 232.63 232.63 232.63 232.63 0
20000621 222.49 222.49 222.49 222.49 0
20000622 228.93 228.93 228.93 228.93 0
20000623 234.14 234.14 234.14 234.14 0
20000626 234.14 234.14 234.14 234.14 0
20000627 235.79 235.79 235.79 235.79 0
20000628 237.43 237.43 237.43 237.43 0
20000629 229.21 229.21 229.21 229.21 0
20000630 225.92 225.92 225.92 225.92 0
20000703 230.99 230.99 230.99 230.99 0
20000704 228.52 228.52 228.52 228.52 0
20000705 225.37 225.37 225.37 225.37 0
20000706 233.05 233.05 233.05 233.05 0
20000707 228.11 228.11 228.11 228.11 0
20000710 233.05 233.05 233.05 233.05 0
20000711 230.85 230.85 230.85 230.85 0
20000712 237.71 237.71 237.71 237.71 0
20000713 241.68 241.68 241.68 241.68 0
20000714 233.59 233.59 233.59 233.59 0
20000717 231.40 231.40 231.40 231.40 0
20000718 230.30 230.30 230.30 230.30 0
20000719 235.24 235.24 235.24 235.24 0
20000720 240.17 240.17 240.17 240.17 0
20000721 236.88 236.88 236.88 236.88 0
20000724 239.35 239.35 239.35 239.35 0
20000725 241.00 241.00 241.00 241.00 0
20000726 243.46 243.46 243.46 243.46 0
20000727 243.74 243.74 243.74 243.74 0
20000728 247.30 247.30 247.30 247.30 0
20000731 246.75 246.75 246.75 246.75 0
20000801 248.40 248.40 248.40 248.40 0
20000802 232.91 232.91 232.91 232.91 0
20000803 233.59 233.59 233.59 233.59 0
20000804 233.87 233.87 233.87 233.87 0
20000807 234.83 234.83 234.83 234.83 0
20000808 236.06 236.06 236.06 236.06 0
20000809 239.08 239.08 239.08 239.08 0
20000810 236.47 236.47 236.47 236.47 0
20000811 228.66 228.66 228.66 228.66 0
20000814 231.40 231.40 231.40 231.40 0
20000815 230.30 230.30 230.30 230.30 0
20000816 229.07 229.07 229.07 229.07 0
20000817 229.07 229.07 229.07 229.07 33628260
20000818 228.93 228.93 228.93 228.93 0
20000821 233.05 233.05 233.05 233.05 0
20000822 237.98 237.98 237.98 237.98 0
20000823 242.37 242.37 242.37 242.37 0
20000824 237.98 237.98 237.98 237.98 0
20000825 233.05 233.05 233.05 233.05 0
20000828 233.05 233.05 233.05 233.05 0
20000829 231.40 231.40 231.40 231.40 0
20000830 234.55 234.55 234.55 234.55 0
20000831 235.24 235.24 235.24 235.24 0
20000901 229.48 229.48 229.48 229.48 0
20000904 215.77 215.77 215.77 215.77 0
20000905 206.73 206.73 206.73 206.73 0
20000906 213.85 213.85 213.85 213.85 0
20000907 200.83 200.83 200.83 200.83 0
20000908 197.40 197.40 197.40 197.40 0
20000911 209.19 209.19 209.19 209.19 0
20000912 210.02 210.02 210.02 210.02 0
20000913 218.24 218.24 218.24 218.24 0
20000914 201.24 201.24 201.24 201.24 0
20000915 178.90 178.90 178.90 178.90 0
20000918 191.37 191.37 191.37 191.37 0
20000919 183.69 183.69 183.69 183.69 0
20000920 185.89 185.89 185.89 185.89 0
20000921 183.97 183.97 183.97 183.97 0
20000922 182.05 182.05 182.05 182.05 0
20000925 190.27 190.27 190.27 190.27 0
20000926 183.97 183.97 183.97 183.97 0
20000927 192.47 192.47 192.47 192.47 0
20000928 199.60 199.60 199.60 199.60 0
20000929 200.14 200.14 200.14 200.14 0
20001002 207.50 207.50 207.50 207.50 0
20001003 206.95 206.95 206.95 206.95 0
20001004 212.21 212.21 212.21 212.21 0
20001005 208.89 208.89 208.89 208.89 0
20001006 207.09 207.09 207.09 207.09 0
20001009 204.74 204.74 204.74 204.74 0
20001010 211.93 211.93 211.93 211.93 0
20001011 204.88 204.88 204.88 204.88 0
20001012 203.63 203.63 203.63 203.63 0
20001013 204.74 204.74 204.74 204.74 0
20001016 211.93 211.93 211.93 211.93 0
20001017 201.28 201.28 201.28 201.28 0
20001018 196.16 196.16 196.16 196.16 0
20001019 190.90 190.90 190.90 190.90 0
20001020 201.42 201.42 201.42 201.42 0
20001023 211.38 211.38 211.38 211.38 31063426
20001024 215.80 215.80 215.80 215.80 0
20001025 213.87 213.87 213.87 213.87 0
20001026 212.48 212.48 212.48 212.48 0
20001027 215.25 215.25 215.25 215.25 0
20001030 213.59 213.59 213.59 213.59 0
20001031 216.63 216.63 216.63 216.63 0
20001101 217.46 217.46 217.46 217.46 0
20001102 210.27 210.27 210.27 210.27 0
20001103 204.74 204.74 204.74 204.74 0
20001106 208.06 208.06 208.06 208.06 0
20001107 205.29 205.29 205.29 205.29 0
20001108 211.10 211.10 211.10 211.10 0
20001109 206.40 206.40 206.40 206.40 0
20001110 214.70 214.70 214.70 214.70 0
20001113 207.50 207.50 207.50 207.50 0
20001114 214.70 214.70 214.70 214.70 0
20001115 206.95 206.95 206.95 206.95 0
20001116 206.40 206.40 206.40 206.40 0
20001117 206.95 206.95 206.95 206.95 0
20001120 206.95 206.95 206.95 206.95 0
20001121 212.07 212.07 212.07 212.07 0
20001122 206.40 206.40 206.40 206.40 0
20001123 205.57 205.57 205.57 205.57 0
20001124 206.95 206.95 206.95 206.95 0
20001127 204.46 204.46 204.46 204.46 0
20001128 206.40 206.40 206.40 206.40 0
20001129 203.35 203.35 203.35 203.35 0
20001130 200.31 200.31 200.31 200.31 0
20001201 202.52 202.52 202.52 202.52 0
20001204 214.70 214.70 214.70 214.70 0
20001205 212.21 212.21 212.21 212.21 0
20001206 213.59 213.59 213.59 213.59 0
20001207 214.14 214.14 214.14 214.14 0
20001208 215.25 215.25 215.25 215.25 0
20001211 215.80 215.80 215.80 215.80 0
20001212 203.08 203.08 203.08 203.08 0
20001213 189.24 189.24 189.24 189.24 0
20001214 192.01 192.01 192.01 192.01 0
20001215 195.19 195.19 195.19 195.19 0
20001218 194.50 194.50 194.50 194.50 0
20001219 198.10 198.10 198.10 198.10 0
20001220 200.86 200.86 200.86 200.86 0
20001221 202.25 202.25 202.25 202.25 0
20001222 201.42 201.42 201.42 201.42 0
20001225 201.42 201.42 201.42 201.42 0
20001227 205.71 205.71 205.71 205.71 0
20001228 209.72 209.72 209.72 209.72 0
20001229 211.38 211.38 211.38 211.38 0
20010101 211.38 211.38 211.38 211.38 0
20010102 200.86 200.86 200.86 200.86 0
20010103 200.59 200.59 200.59 200.59 0
20010104 210.27 210.27 210.27 210.27 0
20010105 199.76 199.76 199.76 199.76 0
20010108 203.08 203.08 203.08 203.08 0
20010109 196.99 196.99 196.99 196.99 0
20010110 148.57 148.57 148.57 148.57 0
20010111 145.94 145.94 145.94 145.94 122086528
20010112 148.02 148.02 148.02 148.02 0
20010115 146.64 146.64 146.64 146.64 0
20010116 145.81 145.81 145.81 145.81 0
20010117 152.45 152.45 152.45 152.45 0
20010118 152.45 152.45 152.45 152.45 0
20010119 154.80 154.80 154.80 154.80 0
20010122 155.49 155.49 155.49 155.49 0
20010123 159.92 159.92 159.92 159.92 0
20010124 157.43 157.43 157.43 157.43 0
20010125 159.64 159.64 159.64 159.64 0
20010126 166.00 166.00 166.00 166.00 0
20010129 166.00 166.00 166.00 166.00 0
20010130 164.90 164.90 164.90 164.90 0
20010131 163.79 163.79 163.79 163.79 0
20010201 156.60 156.60 156.60 156.60 0
20010202 159.36 159.36 159.36 159.36 0
20010205 159.64 159.64 159.64 159.64 0
20010206 160.47 160.47 160.47 160.47 0
20010207 164.90 164.90 164.90 164.90 0
20010208 164.90 164.90 164.90 164.90 0
20010209 165.45 165.45 165.45 165.45 0
20010212 166.56 166.56 166.56 166.56 0
20010213 170.43 170.43 170.43 170.43 0
20010214 172.23 172.23 172.23 172.23 0
20010215 168.22 168.22 168.22 168.22 0
20010216 167.11 167.11 167.11 167.11 0
20010219 167.11 167.11 167.11 167.11 0
20010220 162.55 162.55 162.55 162.55 0
20010221 164.07 164.07 164.07 164.07 0
20010222 160.47 160.47 160.47 160.47 0
20010223 161.85 161.85 161.85 161.85 0
20010226 162.41 162.41 162.41 162.41 0
20010227 161.85 161.85 161.85 161.85 0
20010228 162.68 162.68 162.68 162.68 0
20010301 171.54 171.54 171.54 171.54 49732420
20010302 175.69 175.69 175.69 175.69 0
20010305 185.37 185.37 185.37 185.37 0
20010306 178.73 178.73 178.73 178.73 0
20010307 178.32 178.32 178.32 178.32 0
20010308 176.52 176.52 176.52 176.52 0
20010309 175.41 175.41 175.41 175.41 0
20010312 173.20 173.20 173.20 173.20 0
20010313 172.64 172.64 172.64 172.64 0
20010314 172.09 172.09 172.09 172.09 0
20010315 174.03 174.03 174.03 174.03 0
20010316 170.43 170.43 170.43 170.43 0
20010319 170.29 170.29 170.29 170.29 0
20010320 175.96 175.96 175.96 175.96 0
20010321 179.56 179.56 179.56 179.56 0
20010322 180.11 180.11 180.11 180.11 0
20010323 181.22 181.22 181.22 181.22 0
20010326 177.07 177.07 177.07 177.07 0
20010327 177.07 177.07 177.07 177.07 0
20010328 175.69 175.69 175.69 175.69 0
20010329 171.81 171.81 171.81 171.81 0
20010330 173.75 173.75 173.75 173.75 0
20010402 181.50 181.50 181.50 181.50 0
20010403 178.45 178.45 178.45 178.45 0
20010404 178.18 178.18 178.18 178.18 0
20010405 180.11 180.11 180.11 180.11 0
20010406 177.90 177.90 177.90 177.90 0
20010409 179.56 179.56 179.56 179.56 0
20010410 184.54 184.54 184.54 184.54 0
20010411 187.03 187.03 187.03 187.03 0
20010412 189.24 189.24 189.24 189.24 0
20010413 189.24 189.24 189.24 189.24 0
20010417 195.88 195.88 195.88 195.88 0
20010418 195.43 195.43 195.43 195.43 0
20010419 193.19 193.19 193.19 193.19 0
20010420 193.61 193.61 193.61 193.61 0
20010423 189.82 189.82 189.82 189.82 0
20010424 189.26 189.26 189.26 189.26 0
20010425 188.70 188.70 188.70 188.70 0
20010426 190.38 190.38 190.38 190.38 0
20010427 189.54 189.54 189.54 189.54 0
20010430 185.89 185.89 185.89 185.89 0
20010501 188.13 188.13 188.13 188.13 0
20010502 193.19 193.19 193.19 193.19 0
20010503 193.75 193.75 193.75 193.75 0
20010504 194.73 194.73 194.73 194.73 0
20010507 194.73 194.73 194.73 194.73 0
20010508 196.00 196.00 196.00 196.00 0
20010509 193.89 193.89 193.89 193.89 0
20010510 197.40 197.40 197.40 197.40 0
20010511 192.07 192.07 192.07 192.07 0
20010514 192.07 192.07 192.07 192.07 0
20010515 194.87 194.87 194.87 194.87 0
20010516 196.56 196.56 196.56 196.56 0
20010517 189.26 189.26 189.26 189.26 0
20010518 180.41 180.41 180.41 180.41 0
20010521 184.76 184.76 184.76 184.76 0
20010522 190.38 190.38 190.38 190.38 0
20010523 197.12 197.12 197.12 197.12 0
20010524 195.58 195.58 195.58 195.58 0
20010525 198.38 198.38 198.38 198.38 0
20010528 198.38 198.38 198.38 198.38 0
20010529 202.74 202.74 202.74 202.74 0
20010530 198.52 198.52 198.52 198.52 0
20010531 196.56 196.56 196.56 196.56 0
20010601 202.31 202.31 202.31 202.31 0
20010604 202.74 202.74 202.74 202.74 0
20010605 204.98 204.98 204.98 204.98 0
20010606 202.74 202.74 202.74 202.74 0
20010607 202.74 202.74 202.74 202.74 0
20010608 201.61 201.61 201.61 201.61 0
20010611 200.77 200.77 200.77 200.77 0
20010612 196.56 196.56 196.56 196.56 0
20010613 194.87 194.87 194.87 194.87 0
20010614 192.91 192.91 192.91 192.91 0
20010615 192.07 192.07 192.07 192.07 0
20010618 195.43 195.43 195.43 195.43 0
20010619 197.12 197.12 197.12 197.12 0
20010620 196.00 196.00 196.00 196.00 0
20010621 193.47 193.47 193.47 193.47 0
20010622 193.61 193.61 193.61 193.61 0
20010625 193.75 193.75 193.75 193.75 0
20010626 195.43 195.43 195.43 195.43 0
20010627 188.70 188.70 188.70 188.70 0
20010628 189.26 189.26 189.26 189.26 0
20010629 191.22 191.22 191.22 191.22 0
20010702 188.98 188.98 188.98 188.98 0
20010703 193.19 193.19 193.19 193.19 0
20010704 191.36 191.36 191.36 191.36 0
20010705 190.66 190.66 190.66 190.66 0
20010706 196.00 196.00 196.00 196.00 0
20010709 197.82 197.82 197.82 197.82 0
20010710 201.05 201.05 201.05 201.05 0
20010711 204.14 204.14 204.14 204.14 0
20010712 205.96 205.96 205.96 205.96 0
20010713 206.39 206.39 206.39 206.39 0
20010716 209.76 209.76 209.76 209.76 0
20010717 209.47 209.47 209.47 209.47 0
20010718 208.91 208.91 208.91 208.91 0
20010719 206.67 206.67 206.67 206.67 0
20010720 201.05 201.05 201.05 201.05 0
20010723 205.40 205.40 205.40 205.40 0
20010724 198.80 198.80 198.80 198.80 0
20010725 200.49 200.49 200.49 200.49 0
20010726 202.31 202.31 202.31 202.31 0
20010727 204.14 204.14 204.14 204.14 0
20010730 207.23 207.23 207.23 207.23 0
20010731 210.18 210.18 210.18 210.18 0
20010801 212.14 212.14 212.14 212.14 0
20010802 216.07 216.07 216.07 216.07 0
20010803 212.84 212.84 212.84 212.84 0
20010806 211.72 211.72 211.72 211.72 0
20010807 208.35 208.35 208.35 208.35 0
20010808 202.31 202.31 202.31 202.31 0
20010809 198.80 198.80 198.80 198.80 0
20010810 199.93 199.93 199.93 199.93 0
20010813 197.12 197.12 197.12 197.12 0
20010814 190.38 190.38 190.38 190.38 0
20010815 187.29 187.29 187.29 187.29 0
20010816 189.26 189.26 189.26 189.26 0
20010817 186.73 186.73 186.73 186.73 0
20010820 188.13 188.13 188.13 188.13 0
20010821 189.26 189.26 189.26 189.26 0
20010822 193.05 193.05 193.05 193.05 0
20010823 194.87 194.87 194.87 194.87 0
20010824 197.96 197.96 197.96 197.96 0
20010827 197.96 197.96 197.96 197.96 0
20010828 195.43 195.43 195.43 195.43 0
20010829 191.22 191.22 191.22 191.22 0
20010830 183.08 183.08 183.08 183.08 0
20010831 185.33 185.33 185.33 185.33 0
20010903 185.89 185.89 185.89 185.89 0
20010904 185.89 185.89 185.89 185.89 11562610
20010905 182.24 182.24 182.24 182.24 0
20010906 174.23 174.23 174.23 174.23 0
20010907 173.11 173.11 173.11 173.11 0
20010910 174.38 174.38 174.38 174.38 0
20010911 182.52 182.52 182.52 182.52 0
20010912 174.09 174.09 174.09 174.09 0
20010913 195.86 195.86 195.86 195.86 0
20010914 193.19 193.19 193.19 193.19 0
20010917 200.21 200.21 200.21 200.21 0
20010918 197.68 197.68 197.68 197.68 0
20010919 178.59 178.59 178.59 178.59 0
20010920 171.29 171.29 171.29 171.29 0
20010921 168.48 168.48 168.48 168.48 0
20010924 178.31 178.31 178.31 178.31 0
20010925 182.80 182.80 182.80 182.80 0
20010926 184.76 184.76 184.76 184.76 0
20010927 184.76 184.76 184.76 184.76 46274836
20010928 185.89 185.89 185.89 185.89 0
20011001 186.45 186.45 186.45 186.45 0
20011002 185.75 185.75 185.75 185.75 0
20011003 181.40 181.40 181.40 181.40 0
20011004 179.29 179.29 179.29 179.29 0
20011005 179.71 179.71 179.71 179.71 0
20011008 181.96 181.96 181.96 181.96 0
20011009 174.09 174.09 174.09 174.09 0
20011010 185.33 185.33 185.33 185.33 0
20011011 186.45 186.45 186.45 186.45 0
20011012 180.83 180.83 180.83 180.83 0
20011015 177.46 177.46 177.46 177.46 0
20011016 181.68 181.68 181.68 181.68 0
20011017 184.51 184.51 184.51 184.51 0
20011018 185.93 185.93 185.93 185.93 0
20011019 186.22 186.22 186.22 186.22 0
20011022 187.35 187.35 187.35 187.35 0
20011023 188.20 188.20 188.20 188.20 0
20011024 187.92 187.92 187.92 187.92 0
20011025 187.78 187.78 187.78 187.78 0
20011026 195.87 195.87 195.87 195.87 0
20011029 198.71 198.71 198.71 198.71 0
20011030 191.90 191.90 191.90 191.90 0
20011031 189.62 189.62 189.62 189.62 0
20011101 191.04 191.04 191.04 191.04 0
20011102 194.59 194.59 194.59 194.59 0
20011105 199.70 199.70 199.70 199.70 0
20011106 203.68 203.68 203.68 203.68 0
20011107 201.26 201.26 201.26 201.26 0
20011108 198.14 198.14 198.14 198.14 0
20011109 191.90 191.90 191.90 191.90 0
20011112 189.06 189.06 189.06 189.06 0
20011113 184.51 184.51 184.51 184.51 0
20011114 190.76 190.76 190.76 190.76 0
20011115 185.79 185.79 185.79 185.79 0
20011116 177.70 177.70 177.70 177.70 0
20011119 178.84 178.84 178.84 178.84 0
20011120 188.20 188.20 188.20 188.20 0
20011121 193.03 193.03 193.03 193.03 0
20011122 193.03 193.03 193.03 193.03 0
20011123 193.03 193.03 193.03 193.03 0
20011126 184.51 184.51 184.51 184.51 0
20011127 182.95 182.95 182.95 182.95 0
20011128 177.13 177.13 177.13 177.13 0
20011129 176.00 176.00 176.00 176.00 0
20011130 181.11 181.11 181.11 181.11 0
20011203 176.00 176.00 176.00 176.00 0
20011204 175.15 175.15 175.15 175.15 0
20011205 173.02 173.02 173.02 173.02 0
20011206 176.00 176.00 176.00 176.00 0
20011207 176.28 176.28 176.28 176.28 0
20011210 175.43 175.43 175.43 175.43 0
20011211 176.42 176.42 176.42 176.42 0
20011212 181.68 181.68 181.68 181.68 0
20011213 178.84 178.84 178.84 178.84 0
20011214 181.11 181.11 181.11 181.11 0
20011217 182.81 182.81 182.81 182.81 0
20011218 181.68 181.68 181.68 181.68 0
20011219 179.55 179.55 179.55 179.55 0
20011220 173.59 173.59 173.59 173.59 0
20011221 173.73 173.73 173.73 173.73 0
20011224 173.73 173.73 173.73 173.73 0
20011225 173.73 173.73 173.73 173.73 0
20011226 173.73 173.73 173.73 173.73 0
20011227 177.99 177.99 177.99 177.99 0
20011228 178.84 178.84 178.84 178.84 0
20011231 175.71 175.71 175.71 175.71 0
20020101 175.71 175.71 175.71 175.71 0
20020102 178.27 178.27 178.27 178.27 0
20020103 178.84 178.84 178.84 178.84 0
20020104 181.68 181.68 181.68 181.68 0
20020107 184.23 184.23 184.23 184.23 0
20020108 182.39 182.39 182.39 182.39 0
20020109 185.08 185.08 185.08 185.08 0
20020110 183.66 183.66 183.66 183.66 0
20020111 182.39 182.39 182.39 182.39 8320753
20020114 184.23 184.23 184.23 184.23 0
20020115 182.81 182.81 182.81 182.81 0
20020116 184.51 184.51 184.51 184.51 0
20020117 185.93 185.93 185.93 185.93 0
20020118 185.65 185.65 185.65 185.65 0
20020121 186.79 186.79 186.79 186.79 0
20020122 185.93 185.93 185.93 185.93 0
20020123 189.06 189.06 189.06 189.06 0
20020124 194.17 194.17 194.17 194.17 0
20020125 195.02 195.02 195.02 195.02 0
20020128 194.73 195.16 190.90 194.73 0
20020129 191.33 191.33 191.33 191.33 0
20020130 192.18 196.44 187.35 192.18 0
20020131 193.03 193.03 191.19 193.03 0
20020201 194.73 195.73 191.96 194.73 0
20020204 194.59 314.10 191.75 194.59 20884666
20020205 190.05 195.65 186.79 190.05 0
20020206 193.03 193.88 115.25 193.03 0
20020207 197.15 197.15 197.15 197.15 0
20020208 198.71 198.85 194.45 198.71 0
20020211 195.59 198.42 193.12 195.59 0
20020212 190.19 198.42 188.35 190.19 0
20020213 184.80 191.33 115.72 184.80 0
20020214 192.46 196.44 134.27 192.46 0
20020215 191.33 196.30 115.86 191.33 0
20020218 185.65 192.46 185.14 185.65 0
20020219 182.24 186.64 178.78 182.24 0
20020220 177.42 183.41 174.78 177.42 0
20020221 180.54 180.54 176.50 180.54 0
20020222 176.85 180.19 175.43 176.85 0
20020225 177.13 178.27 175.49 177.13 0
20020226 179.97 181.86 177.13 179.97 0
20020227 182.24 185.08 180.18 182.24 0
20020228 180.54 183.80 180.54 180.54 0
20020301 181.11 184.51 179.69 181.11 0
20020304 190.90 359.38 182.02 190.90 45518252
20020305 188.49 193.60 187.92 188.49 0
20020306 193.60 194.02 186.28 193.60 0
20020307 200.41 200.70 192.12 200.41 0
20020308 194.45 200.41 137.68 194.45 0
20020311 196.44 198.65 136.30 196.44 0
20020312 197.57 197.86 197.57 197.57 0
20020313 198.71 199.59 198.71 198.71 0
20020314 196.44 198.62 194.37 196.44 0
20020315 196.15 196.92 192.46 196.15 0
20020318 202.97 203.68 143.50 202.97 0
20020319 200.13 203.25 194.31 200.13 0
20020320 197.43 212.90 196.86 197.43 24352468
20020321 198.71 199.84 191.90 198.71 0
20020322 197.00 199.63 197.00 197.00 0
20020325 196.44 199.84 196.44 196.44 0
20020326 187.35 196.51 185.22 187.35 0
20020327 186.50 189.62 183.38 186.50 0
20020328 190.19 191.51 186.15 190.19 0
20020329 190.19 190.19 190.19 190.19 0
20020401 186.50 186.50 186.50 186.50 0
20020402 193.60 197.57 189.06 193.60 0
20020403 187.35 201.40 187.35 200.98 0
20020404 200.13 205.66 200.13 200.13 0
20020405 207.22 207.79 197.71 207.22 0
20020408 204.39 208.22 204.39 204.39 0
20020409 208.36 210.63 203.82 208.36 0
20020410 212.90 212.90 204.67 212.90 0
20020411 210.20 223.12 208.93 210.20 0
20020412 205.80 210.63 204.04 205.80 0
20020415 207.22 208.81 205.27 207.22 0
20020416 204.95 209.10 204.28 204.95 0
20020417 203.66 374.45 201.21 203.66 37154956
20020418 204.23 210.57 202.36 204.23 0
20020419 206.54 209.42 203.14 206.54 0
20020422 207.55 207.96 205.24 207.55 0
20020423 212.30 212.74 204.66 212.30 0
20020424 209.13 211.71 151.43 209.13 0
20020425 201.21 208.50 199.48 201.21 0
20020426 200.34 245.74 197.17 200.34 19887752
20020429 200.34 203.37 197.89 200.34 13110544
20020430 201.21 203.51 198.90 201.21 0
20020501 201.78 201.78 201.78 201.78 0
20020502 198.90 200.63 198.90 198.90 0
20020503 200.92 202.65 198.38 200.92 0
20020506 200.92 200.92 200.92 200.92 0
20020507 198.18 201.64 196.51 198.18 0
20020508 200.34 201.78 196.59 200.34 0
20020509 198.47 201.21 196.80 198.47 0
20020510 200.34 202.23 197.17 200.34 0
20020513 204.66 209.28 197.89 204.66 0
20020514 205.82 207.26 203.51 205.82 0
20020515 204.66 207.02 203.51 204.66 0
20020516 204.09 207.55 203.00 204.09 0
20020517 202.79 205.24 202.04 202.79 0
20020520 203.51 204.32 197.75 203.51 0
20020521 202.94 210.00 199.78 207.84 0
20020522 208.99 212.16 205.84 208.99 0
20020523 212.59 213.89 208.15 212.59 0
20020524 214.32 215.76 208.98 214.32 0
20020527 214.61 215.04 211.05 214.61 0
20020528 213.89 217.35 211.05 213.89 0
20020529 212.74 214.53 212.74 212.74 0
20020530 213.31 213.31 208.70 213.31 0
20020531 221.38 224.84 210.72 221.38 0
20020603 221.38 221.38 221.38 221.38 0
20020604 221.38 221.38 221.38 221.38 0
20020605 219.08 220.25 219.08 219.08 0
20020606 217.35 219.65 216.20 217.35 0
20020607 216.20 217.06 213.02 216.20 0
20020610 206.68 215.04 205.82 206.68 0
20020611 207.26 209.85 206.39 207.26 0
20020612 201.21 207.26 201.21 201.21 0
20020613 197.17 204.52 194.86 197.17 0
20020614 199.19 199.97 184.92 184.92 0
20020617 191.40 193.42 186.22 191.40 46788780
20020618 197.46 197.75 189.74 197.46 0
20020619 198.90 201.78 191.40 198.90 0
20020620 201.78 201.93 197.03 201.78 0
20020621 199.62 201.78 197.46 199.62 0
20020624 196.59 199.62 194.86 196.59 0
20020625 201.35 201.78 195.44 201.35 0
20020626 193.13 198.32 147.59 193.13 0
20020627 190.25 196.02 189.53 190.25 0
20020628 193.13 194.14 191.40 193.13 0
20020701 200.34 202.10 193.13 200.34 0
20020702 200.63 202.36 197.75 200.63 0
20020703 193.42 193.42 193.42 193.42 0
20020704 194.29 196.70 193.71 194.29 0
20020705 195.15 212.02 193.13 195.15 37415308
20020708 197.75 303.25 193.16 197.75 38538428
20020709 194.58 200.92 194.58 194.58 0
20020710 187.95 192.27 187.95 187.95 0
20020711 182.04 189.96 181.14 182.04 0
20020712 178.72 190.11 177.86 178.72 0
20020715 175.98 184.63 173.24 175.98 0
20020716 174.69 180.88 169.50 174.69 0
20020717 174.11 187.37 171.23 184.49 0
20020718 189.39 190.83 181.98 189.39 0
20020719 181.60 187.95 181.60 181.60 0
20020722 172.38 183.09 172.38 172.38 0
20020723 168.34 177.57 166.04 168.34 0
20020724 155.37 172.81 155.37 167.91 0
20020725 169.50 172.81 164.31 169.50 0
20020726 170.07 173.24 162.72 170.07 0
20020729 174.11 174.11 167.19 174.11 0
20020730 171.51 178.29 167.62 171.51 0
20020731 171.80 179.04 168.49 171.80 32781478
20020801 175.84 178.72 170.62 175.84 0
20020802 177.57 184.49 170.65 177.57 0
20020805 170.07 285.95 167.62 170.07 16580151
20020806 170.94 173.68 162.29 170.94 0
20020807 172.09 172.09 168.92 172.09 0
20020808 177.28 178.38 177.28 177.28 0
20020809 175.41 180.72 170.07 175.41 0
20020812 171.23 176.99 169.06 171.23 0
20020813 170.07 174.59 165.17 170.07 0
20020814 172.96 174.69 167.19 172.96 0
20020815 168.06 176.47 163.73 168.06 0
20020816 167.48 170.07 165.75 167.48 0
20020819 168.78 175.26 166.04 168.78 0
20020820 167.77 169.50 165.46 167.77 0
20020821 172.96 176.42 169.35 172.96 0
20020822 176.13 177.42 171.66 176.13 0
20020823 178.00 179.87 173.82 178.00 0
20020826 178.00 178.00 178.00 178.00 0
20020827 179.30 180.31 170.65 179.30 0
20020828 172.96 172.96 172.96 172.96 0
20020829 171.23 174.69 167.34 171.23 0
20020830 176.42 177.74 170.25 176.42 0
20020902 174.11 178.29 171.53 174.11 0
20020903 169.79 174.54 84.75 169.79 0
20020904 166.90 171.95 166.04 166.90 0
20020905 162.00 168.06 157.95 162.00 0
20020906 164.02 164.35 157.82 164.02 0
20020909 159.12 165.21 158.51 159.12 0
20020910 163.16 163.16 157.25 163.16 0
20020911 156.24 164.02 155.77 156.24 0
20020912 133.75 148.17 124.53 133.75 0
20020913 136.64 139.52 77.54 136.64 0
20020916 135.19 138.36 133.75 135.19 0
20020917 136.28 136.64 124.60 125.68 0
20020918 124.82 126.83 114.99 115.88 0
20020919 116.02 116.02 100.03 100.17 0
20020920 105.94 132.89 62.52 105.94 0
20020923 105.94 111.72 103.92 105.94 0
20020924 107.52 107.52 102.04 103.77 0
20020925 106.80 167.19 100.17 106.80 55764520
20020926 107.81 110.12 104.06 107.81 0
20020927 111.41 113.29 106.66 111.41 0
20020930 110.69 110.69 105.79 110.69 0
20021001 113.29 113.72 110.12 113.29 0
20021002 117.18 117.18 113.29 117.18 0
20021003 118.04 119.34 114.30 118.04 0
20021004 119.05 120.06 116.89 119.05 0
20021007 118.19 119.90 116.17 118.19 0
20021008 119.05 121.07 117.03 119.05 0
20021009 108.96 108.96 108.96 108.96 0
20021010 106.94 110.98 104.49 106.94 0
20021011 115.30 116.31 106.80 115.30 0
20021014 116.46 117.47 113.23 116.46 0
20021015 120.06 122.08 116.46 120.06 0
20021016 121.50 124.26 119.44 121.50 0
20021017 115.63 176.08 114.46 115.63 0
20021018 113.72 113.72 110.05 113.72 0
20021021 112.84 113.87 110.64 112.84 0
20021022 109.17 113.42 108.00 109.17 0
20021023 103.30 110.49 103.30 103.30 0
20021024 105.65 106.71 102.72 105.65 0
20021025 105.50 106.13 101.84 105.50 0
20021028 106.53 106.82 104.10 106.53 0
20021029 102.86 105.94 101.84 102.86 0
20021030 105.06 105.65 101.78 105.06 0
20021031 109.32 120.32 104.21 109.32 0
20021101 105.06 113.87 104.62 105.06 0
20021104 110.35 110.35 103.19 110.35 0
20021105 108.00 112.89 104.33 108.00 0
20021106 107.41 111.52 106.24 107.41 0
20021107 109.03 110.35 106.53 109.03 0
20021108 105.50 109.70 104.62 105.50 0
20021111 102.57 106.24 100.60 102.57 0
20021112 101.84 104.30 98.90 101.84 32659734
20021113 95.67 101.28 92.74 95.67 0
20021114 94.50 96.41 94.06 94.50 0
20021115 98.17 98.61 93.03 98.17 0
20021118 99.49 101.98 97.77 99.49 0
20021119 101.69 102.13 98.31 101.69 0
20021120 102.72 103.89 101.25 102.72 0
20021121 100.96 176.08 98.31 100.96 53504816
20021122 102.72 103.89 100.81 102.72 0
20021125 100.52 112.99 98.75 100.52 55973172
20021126 101.10 104.33 100.07 101.10 0
20021127 99.78 101.54 97.73 99.78 0
20021128 98.46 102.13 97.79 98.46 0
20021129 99.34 101.98 97.36 99.34 0
20021202 100.81 101.40 98.46 99.49 0
20021203 103.74 104.62 99.19 103.74 0
20021204 105.50 107.85 101.98 105.50 0
20021205 103.01 106.24 102.13 103.01 0
20021206 102.42 106.53 101.54 105.21 0
20021209 104.77 105.65 102.28 104.77 0
20021210 104.77 105.36 94.79 95.97 0
20021211 76.89 102.33 76.89 76.89 0
20021212 61.04 61.04 54.59 61.04 0
20021213 67.65 87.90 67.65 67.65 0
20021216 68.23 68.23 68.23 68.23 0
20021217 68.67 70.43 67.19 68.67 0
20021218 71.75 72.19 68.44 71.75 0
20021219 72.78 72.78 69.55 72.78 0
20021220 74.98 85.87 71.92 74.98 0
20021223 73.96 74.98 71.47 73.96 0
20021224 72.63 74.54 72.19 72.63 0
20021225 72.63 72.63 72.63 72.63 0
20021226 72.63 72.63 72.63 72.63 0
20021227 74.69 74.69 70.43 74.69 0
20021230 72.05 74.41 69.59 72.05 0
20021231 72.78 73.53 69.85 72.78 0
20030101 72.78 72.78 72.78 72.78 0
20030102 71.17 73.22 71.17 72.78 26034458
20030103 74.40 74.54 72.19 74.10 16036826
20030106 74.40 76.16 72.63 75.13 11768824
20030107 75.42 75.42 72.78 73.66 11853669
20030108 73.52 73.52 71.61 72.93 17981970
20030109 72.49 73.37 68.97 72.78 19704436
20030110 72.78 74.25 70.73 73.37 11634741
20030113 73.37 77.62 73.37 76.74 17980778
20030114 77.62 77.77 73.96 75.13 13355333
20030115 74.84 76.30 73.22 74.54 16502114
20030116 74.69 74.84 73.08 74.54 10889190
20030117 74.10 74.54 72.34 73.52 15445974
20030120 73.22 73.37 68.82 68.97 32369590
20030121 69.55 69.99 66.33 66.47 25519080
20030122 66.91 67.65 64.12 66.91 29415670
20030123 67.50 67.65 64.12 66.77 23141362
20030124 66.03 66.18 63.39 65.00 35552488
20030127 64.56 64.56 60.60 61.92 26902676
20030128 62.80 69.26 61.63 69.26 52600988
20030129 68.09 70.43 66.91 69.41 32329722
20030130 70.14 71.31 65.15 65.89 24939302
20030131 64.71 67.94 63.10 66.77 42141136
20030203 68.67 69.55 67.21 69.11 14311464
20030204 68.53 69.26 66.47 66.91 16875060
20030205 66.91 67.21 65.74 66.62 16061530
20030206 64.86 67.21 64.86 66.62 16173806
20030207 66.33 67.21 63.98 64.56 13041507
20030210 65.44 66.62 64.86 66.18 17729478
20030211 66.77 68.53 66.33 68.09 16365475
20030212 68.09 68.09 64.56 64.86 15995596
20030213 65.15 66.18 62.80 64.71 12229341
20030214 66.33 69.70 64.86 67.50 22589524
20030217 69.55 71.02 69.26 70.29 18417102
20030218 69.99 70.43 67.06 68.23 22180972
20030219 67.21 78.36 64.27 75.13 97015232
20030220 78.06 81.00 72.93 74.10 38513224
20030221 73.96 74.10 70.14 71.31 22841506
20030224 71.61 71.61 65.15 68.38 20627856
20030225 67.50 69.70 65.00 65.74 18770112
20030226 66.18 67.50 60.31 63.24 31963080
20030227 63.83 64.56 59.87 61.04 21349554
20030228 61.04 65.59 59.72 64.56 16762273
20030303 64.86 68.38 63.39 65.44 17335576
20030304 66.77 66.77 64.42 65.74 12415899
20030305 66.77 69.11 63.54 68.09 33111732
20030306 68.09 69.55 65.44 66.62 21553660
20030307 65.74 70.29 65.30 68.09 19330128
20030310 68.09 70.14 65.89 66.47 13244761
20030311 67.50 67.94 65.89 67.21 9577152
20030312 65.44 67.21 61.63 62.51 21211722
20030313 62.80 70.29 62.51 68.09 12628694
20030314 69.70 71.61 68.67 71.02 13272702
20030317 70.29 76.89 67.79 76.30 16960246
20030318 76.30 82.03 74.25 76.16 25840744
20030319 76.16 79.09 74.54 77.48 16580655
20030320 73.96 77.62 73.96 76.16 7096017
20030321 76.16 79.24 75.42 76.16 12810482
20030324 75.72 77.18 71.61 73.22 19783488
20030325 70.14 73.08 69.70 71.61 23558774
20030326 72.63 72.63 68.67 68.97 17321264
20030327 68.67 69.26 65.00 65.89 22204312
20030328 66.62 68.53 66.33 66.33 9832881
20030331 66.18 67.35 64.56 65.74 15876676
20030401 66.03 68.67 66.03 67.79 20317266
20030402 69.55 70.87 68.97 70.73 15833061
20030403 70.29 73.37 69.85 72.78 13637470
20030404 72.49 75.42 70.43 74.54 14084868
20030407 76.30 78.06 74.40 76.74 19923194
20030408 77.04 77.04 71.31 71.46 19344438
20030409 71.46 72.78 70.73 71.75 9569826
20030410 71.61 72.49 69.85 70.14 5493152
20030411 72.49 73.37 70.58 71.61 14124395
20030414 72.78 73.96 71.31 72.49 9849066
20030415 72.93 74.25 72.34 74.25 11153949
20030416 76.70 78.54 73.33 74.25 13372096
20030417 74.10 74.25 70.87 73.18 12683243
20030418 73.18 73.18 73.18 73.18 0
20030421 73.18 73.18 73.18 73.18 0
20030422 72.56 74.10 72.10 73.64 11668133
20030423 74.56 76.70 73.64 76.09 16413838
20030424 75.48 76.86 74.10 75.02 14616334
20030425 75.78 75.94 74.10 74.40 7650883
20030428 74.40 76.40 73.02 76.40 9113982
20030429 76.70 82.84 75.48 81.92 27189250
20030430 82.07 82.07 76.70 77.93 21459398
20030501 79.00 79.00 75.48 76.40 7982516
20030502 76.09 77.01 72.41 76.09 32687852
20030505 76.09 76.09 76.09 76.09 0
20030506 76.70 79.00 74.71 78.39 17300530
20030507 78.39 82.69 77.01 80.54 18156912
20030508 80.54 80.54 78.24 78.85 29758068
20030509 79.62 84.22 78.39 82.69 19526144
20030512 83.91 83.91 79.93 81.15 15542464
20030513 80.08 81.15 77.93 81.15 21975834
20030514 79.07 81.61 77.93 80.39 19154096
20030515 79.93 82.69 79.16 81.92 15161126
20030516 81.46 83.45 80.23 83.15 14118639
20030519 81.92 82.38 79.77 80.08 25294128
20030520 79.77 80.08 77.16 77.62 21082298
20030521 78.08 78.08 75.48 76.09 10396517
20030522 75.32 78.54 75.32 78.08 19062998
20030523 79.00 79.00 77.16 78.85 6661685
20030526 78.85 78.85 78.85 78.85 0
20030527 79.77 79.77 76.09 77.78 9312148
20030528 78.24 79.00 77.78 78.54 14928738
20030529 78.39 78.54 77.32 77.78 17006704
20030530 77.01 80.39 77.01 79.46 31297760
20030602 81.15 82.84 80.69 82.84 25478606
20030603 82.23 82.23 80.39 81.46 9785235
20030604 81.46 82.69 80.54 81.61 9028915
20030605 82.84 90.51 82.84 88.98 39649068
20030606 90.82 93.42 88.98 90.82 21727314
20030609 90.97 98.79 90.97 94.50 38701264
20030610 95.42 95.42 89.59 90.20 22763118
20030611 90.66 90.66 86.98 88.21 25614356
20030612 88.36 89.28 86.52 87.14 13555269
20030613 87.75 88.36 86.06 86.68 9918867
20030616 88.36 88.36 83.91 85.60 14327723
20030617 86.21 88.67 86.06 88.21 17102528
20030618 88.67 88.67 85.75 87.75 14825255
20030619 87.60 87.75 83.30 84.53 12323742
20030620 83.15 85.60 82.84 84.99 15783326
20030623 84.99 85.14 82.84 82.84 12123947
20030624 83.91 83.91 81.00 82.84 11972878
20030625 83.30 86.68 82.69 85.91 20673744
20030626 84.68 86.83 83.76 84.68 13648322
20030627 85.91 88.98 85.91 87.75 12832845
20030630 90.20 90.20 86.52 87.44 12682265
20030701 87.75 88.06 83.45 84.22 21620896
20030702 85.29 87.60 85.29 87.44 18637008
20030703 87.75 88.67 86.83 88.67 13553150
20030704 88.36 90.05 87.44 89.44 13476393
20030707 88.82 89.90 87.90 88.98 17939516
20030708 88.98 90.82 88.36 90.05 23164012
20030709 90.82 91.43 88.98 89.59 39717676
20030710 89.44 89.44 88.52 88.98 24351050
20030711 88.06 90.20 88.06 89.90 13966755
20030714 90.05 90.82 88.98 90.66 24249360
20030715 89.44 92.04 89.44 91.58 24961518
20030716 92.35 92.81 89.13 89.59 25263654
20030717 88.98 89.90 87.60 87.75 9365926
20030718 87.60 89.28 87.44 87.75 14543489
20030721 88.36 88.36 86.52 87.60 10255390
20030722 87.44 88.98 86.21 88.36 8174815
20030723 88.98 90.66 85.45 86.21 12303860
20030724 87.75 89.28 86.37 89.28 10495763
20030725 88.82 89.74 87.44 89.28 6840295
20030728 89.59 90.05 87.14 88.06 8621339
20030729 87.29 88.36 86.52 86.52 11358011
20030730 86.06 94.04 86.06 90.82 19139754
20030731 91.12 95.11 90.20 94.65 23484728
20030801 94.50 95.73 92.96 93.58 15535294
20030804 92.96 94.04 92.20 92.66 7849537
20030805 93.27 94.81 90.82 93.73 14470480
20030806 92.50 94.50 92.50 93.73 13529031
20030807 93.73 94.35 92.96 94.19 12504633
20030808 93.89 96.80 93.89 96.19 13684826
20030811 96.34 96.65 94.65 95.57 7392583
20030812 95.57 96.19 94.65 95.27 8100829
20030813 95.42 97.26 94.96 96.65 8377544
20030814 96.49 100.02 96.03 100.02 9037878
20030815 101.25 105.24 98.95 105.24 18936374
20030818 104.62 104.93 103.24 103.70 12193696
20030819 104.16 105.24 101.71 101.71 15890883
20030820 103.24 104.01 102.02 102.48 11277832
20030821 102.32 103.09 100.64 102.02 11179727
20030822 102.48 104.32 102.17 104.16 11284351
20030825 104.16 104.16 104.16 104.16 0
20030826 104.01 106.92 103.24 103.24 11602133
20030827 103.24 104.32 102.32 103.24 14233203
20030828 102.32 104.93 102.32 103.86 8585161
20030829 103.70 105.24 103.70 104.78 8353262
20030901 105.24 108.00 104.93 107.69 9278903
20030902 107.85 112.14 107.23 111.07 20675048
20030903 111.37 114.60 109.69 111.53 19016716
20030904 111.99 112.14 109.23 109.23 11302440
20030905 110.15 111.07 105.70 109.23 17246100
20030908 110.30 113.17 106.92 111.83 19849630
20030909 111.83 112.29 106.74 107.08 18239372
20030910 107.08 109.22 105.94 106.77 14280300
20030911 107.39 108.77 103.09 104.32 14258463
20030912 105.54 109.69 103.70 107.69 20649136
20030915 108.00 112.45 107.39 111.68 19038390
20030916 112.60 112.60 110.30 111.22 17546282
20030917 112.29 115.67 111.68 112.75 22708362
20030918 111.07 117.82 111.07 117.36 30584626
20030919 117.20 120.58 115.82 117.36 24664106
20030922 115.98 116.13 112.91 113.67 16111538
20030923 115.98 115.98 108.15 109.07 0
20030924 108.77 110.76 108.77 109.38 13195116
20030925 109.38 109.38 104.93 105.85 16384667
20030926 105.54 106.31 102.48 104.93 11891396
20030929 105.24 107.85 104.47 104.47 10228337
20030930 105.39 107.69 102.17 103.09 22327514
20031001 103.70 105.85 102.63 103.70 14092075
20031002 106.16 107.54 104.32 106.46 16934512
20031003 106.16 111.22 106.16 110.91 17482888
20031006 110.45 111.37 109.53 110.45 10079550
20031007 110.91 112.91 110.30 112.60 14803744
20031008 111.99 112.29 110.91 112.29 14225870
20031009 111.53 115.21 110.76 115.21 16788006
20031010 114.13 117.36 113.98 114.44 11421730
20031013 115.36 117.82 113.52 116.13 11521954
20031014 116.90 117.82 113.21 114.75 16205243
20031015 120.82 122.70 115.81 116.44 20302072
20031016 115.03 115.66 112.84 113.93 13238662
20031017 114.09 115.66 112.53 112.53 17449744
20031020 111.90 115.03 111.90 113.15 18003244
20031021 115.66 115.66 111.27 112.21 17367158
20031022 110.18 111.43 107.05 108.14 25383898
20031023 107.67 107.67 104.54 105.95 13942479
20031024 106.89 108.30 105.17 107.21 11316822
20031027 108.30 110.02 107.83 108.93 12054504
20031028 109.87 111.12 109.08 111.12 13862289
20031029 111.43 112.84 110.96 111.59 15338771
20031030 112.68 116.75 112.21 114.56 21476964
20031031 114.56 116.28 113.47 114.56 14515628
20031103 115.19 117.85 113.31 116.75 13149686
20031104 117.06 117.22 113.15 113.78 15240211
20031105 113.78 115.34 112.68 114.09 16849918
20031106 114.87 114.87 110.96 112.06 16764935
20031107 111.90 114.25 109.87 113.00 14057811
20031110 113.15 113.62 111.59 112.68 11371613
20031111 112.68 114.40 111.12 112.37 8676949
20031112 110.96 113.93 110.80 113.15 11017309
20031113 113.00 114.25 110.65 111.59 8695000
20031114 111.59 111.74 108.14 110.65 18414256
20031117 108.30 110.49 108.30 108.77 13423641
20031118 109.87 110.80 106.42 107.67 14977278
20031119 109.55 112.06 107.21 110.49 30042734
20031120 111.59 111.74 105.80 106.74 22147074
20031121 106.11 108.30 105.48 107.67 11299411
20031124 108.46 110.96 107.67 110.65 15473912
20031125 110.96 111.90 109.71 110.96 18232312
20031126 111.12 112.37 108.93 110.49 13231154
20031127 110.49 111.27 108.46 108.93 7253980
20031128 109.71 109.71 106.58 109.08 9586672
20031201 109.08 109.55 107.36 108.46 9122306
20031202 107.52 108.93 105.80 106.42 21893726
20031203 106.27 107.36 103.61 105.64 29588430
20031204 105.01 105.48 104.23 105.01 15138936
20031205 105.33 105.33 101.10 103.14 13451915
20031208 103.29 104.86 102.67 104.07 15278229
20031209 105.17 105.80 103.92 104.23 14047588
20031210 104.54 104.54 101.88 102.20 14404928
20031211 102.98 106.74 101.41 105.48 27024274
20031212 106.58 107.67 103.29 103.61 12642829
20031215 105.64 106.27 103.29 105.33 14821052
20031216 104.54 106.11 102.35 104.07 16840812
20031217 101.57 104.70 100.63 101.57 16636983
20031218 101.08 102.51 99.85 100.63 19357844
20031219 101.26 104.70 100.32 102.82 17467794
20031222 103.29 105.64 100.48 105.64 12919979
20031223 105.80 105.80 102.35 103.76 7884157
20031224 104.54 105.01 102.98 104.07 1189429
20031225 104.07 104.07 104.07 104.07 0
20031226 104.07 104.07 104.07 104.07 0
20031229 103.92 107.05 103.92 106.27 10863479
20031230 106.58 107.67 104.23 105.64 8502193
20031231 106.27 106.42 104.54 105.33 2653291
20040101 105.33 105.33 105.33 105.33 0
20040102 108.30 108.30 104.86 106.11 6218702
20040105 105.64 107.83 105.17 106.58 11506914
20040106 106.03 107.36 103.92 105.01 18093976
20040107 104.54 105.17 102.82 103.45 18424960
20040108 103.76 105.17 103.76 104.54 8006998
20040109 105.48 106.11 104.70 105.17 10920985
20040112 102.67 106.27 101.57 102.67 13531786
20040113 103.45 104.23 100.79 102.51 14453329
20040114 102.04 103.92 101.26 101.57 12976367
20040115 101.73 102.98 100.63 102.35 17013172
20040116 102.51 108.14 102.51 106.42 30402150
20040119 107.67 108.93 104.54 107.05 13102243
20040120 107.83 107.83 104.86 106.42 12063450
20040121 106.58 106.89 105.17 106.42 13349841
20040122 107.36 107.52 105.48 106.11 14946608
20040123 106.89 108.30 103.92 106.42 22182378
20040126 104.16 106.27 102.35 103.29 18134392
20040127 103.76 106.42 103.14 103.92 20815158
20040128 103.92 105.48 103.29 103.92 15693555
20040129 103.92 104.54 102.35 102.98 8834134
20040130 102.82 103.29 102.35 102.98 17116844
20040202 103.92 106.11 103.14 103.76 27051590
20040203 104.54 104.54 100.79 101.73 25181188
20040204 102.20 102.82 101.10 101.41 16452323
20040205 101.10 101.73 99.69 100.79 14125701
20040206 101.41 101.41 98.13 99.85 20907008
20040209 101.41 101.41 98.13 99.54 20390886
20040210 99.38 101.73 98.91 101.10 21459712
20040211 103.45 105.95 103.45 103.92 30700226
20040212 105.17 111.12 105.17 110.18 47198712
20040213 110.80 115.50 109.24 109.55 48987168
20040216 110.55 112.37 108.46 112.37 10852616
20040217 112.21 113.00 110.49 111.90 15018811
20040218 112.84 113.00 110.80 110.80 16478840
20040219 113.00 117.06 111.43 117.06 24093194
20040220 115.81 115.81 110.96 111.27 27224910
20040223 112.53 115.81 110.18 114.87 34303652
20040224 114.87 116.13 113.47 113.93 37020204
20040225 114.40 117.06 113.93 115.34 26514702
20040226 119.57 120.19 110.18 118.63 52738356
20040227 119.57 123.79 118.94 119.10 33345370
20040301 119.26 123.79 119.26 122.39 16240347
20040302 123.95 125.83 122.54 125.52 30914278
20040303 125.52 129.12 125.20 128.33 32307694
20040304 130.05 130.37 125.99 127.08 31024020
20040305 125.99 128.49 124.58 125.52 13182273
20040308 127.55 128.33 124.58 125.67 13239939
20040309 125.83 128.33 124.58 127.71 19526850
20040310 127.71 127.71 122.70 124.73 20206546
20040311 124.89 124.89 118.16 118.32 33193456
20040312 117.85 124.58 114.25 122.86 29790342
20040315 123.01 125.20 117.22 117.53 17510126
20040316 118.94 122.07 117.85 121.29 13931616
20040317 124.42 124.42 120.66 122.23 12338843
20040318 122.07 123.32 118.32 118.94 13024929
20040319 120.19 123.64 119.57 120.19 14616903
20040322 121.92 121.92 115.34 116.13 13085311
20040323 115.81 121.13 115.81 119.26 18934372
20040324 119.41 122.54 117.85 119.88 17987910
20040325 120.82 125.05 120.19 125.05 17214604
20040326 125.20 128.18 124.26 125.52 19985466
20040329 125.05 127.55 124.11 126.30 17420990
20040330 125.52 126.46 123.79 125.20 9706797
20040331 125.20 127.55 124.11 125.83 18072892
20040401 126.92 128.33 126.77 128.33 16961416
20040402 128.96 130.68 128.65 129.90 15880931
20040405 130.84 132.25 128.49 131.62 13998068
20040406 137.72 137.72 129.90 130.05 14183847
20040407 132.72 133.65 129.59 132.09 19438832
20040408 132.72 136.47 132.09 134.59 17449264
20040409 134.59 134.59 134.59 134.59 0
20040412 134.59 134.59 134.59 134.59 0
20040413 136.94 139.44 135.53 136.47 17888870
20040414 134.75 136.16 131.46 132.09 23435224
20040415 130.84 132.72 127.71 128.18 30105352
20040416 128.33 132.72 127.71 132.72 18712972
20040419 132.40 136.94 132.40 135.69 24388396
20040420 137.25 141.17 136.94 138.98 23866204
20040421 138.49 139.46 135.61 136.09 22768942
20040422 135.61 138.17 134.80 137.85 17347068
20040423 138.98 139.30 136.25 138.33 13871080
20040426 139.62 143.15 139.62 141.06 18171004
20040427 141.22 141.70 138.17 139.46 20871504
20040428 140.90 141.06 134.80 136.09 20411944
20040429 135.44 137.05 133.52 134.64 19831652
20040430 134.32 138.01 133.68 134.64 17849000
20040503 134.64 134.64 134.64 134.64 0
20040504 136.09 136.73 131.11 134.16 22669396
20040505 134.48 138.33 132.40 136.09 16814912
20040506 136.41 137.05 130.31 131.75 19572740
20040507 133.20 133.84 130.95 132.56 13775585
20040510 129.67 130.95 125.82 125.98 15668505
20040511 128.38 129.03 126.46 128.06 12140330
20040512 128.54 128.54 123.73 124.21 16590585
20040513 125.17 129.51 125.17 129.03 25875878
20040514 128.70 131.27 125.01 125.98 19188890
20040517 124.05 125.66 122.12 122.77 17130374
20040518 123.25 125.82 122.93 125.50 13392047
20040519 124.85 129.99 124.85 129.99 19824018
20040520 129.99 129.99 126.30 127.42 14605597
20040521 128.38 129.51 127.42 127.90 10518784
20040524 127.90 130.79 127.90 129.67 9193538
20040525 128.22 129.35 126.94 128.87 7444250
20040526 129.19 132.72 128.38 132.07 16918976
20040527 132.72 133.36 130.63 131.43 10628767
20040528 131.75 133.52 130.31 132.07 12277731
20040531 132.07 132.07 132.07 132.07 0
20040601 132.72 133.52 131.27 133.04 15927572
20040602 133.36 137.05 132.93 133.52 17418728
20040603 132.88 137.05 132.88 136.73 15923833
20040604 135.77 136.73 134.16 135.77 13050415
20040607 137.53 138.01 134.48 135.77 12454077
20040608 135.44 137.85 135.12 137.21 11436814
20040609 138.17 139.46 136.57 138.81 18777624
20040610 138.81 139.78 137.21 137.53 11960245
20040611 138.65 138.65 135.77 136.57 6053419
20040614 137.21 137.21 133.04 133.52 12624192
20040615 133.68 133.84 131.11 131.43 26242592
20040616 132.24 134.16 131.59 133.84 27721440
20040617 133.52 133.52 130.47 130.95 13569951
20040618 130.63 132.72 129.67 132.24 13019881
20040621 132.56 133.20 130.63 132.56 11566114
20040622 131.59 134.48 131.43 133.20 14548736
20040623 134.16 135.12 133.36 134.16 9689395
20040624 134.16 134.80 132.07 133.52 21908552
20040625 133.84 133.84 130.95 132.07 16773007
20040628 131.59 134.80 131.59 134.64 18768120
20040629 134.64 140.58 134.32 140.10 34587580
20040630 140.74 141.70 139.94 140.74 19712478
20040701 142.18 142.51 138.49 138.98 18961604
20040702 138.98 139.46 136.41 136.73 12516546
20040705 137.53 140.42 137.53 138.17 12214483
20040706 139.46 139.46 135.61 136.41 8764044
20040707 135.77 138.01 133.84 134.48 20929766
20040708 134.64 135.12 133.04 134.48 20958274
20040709 134.00 135.44 133.20 134.80 15723964
20040712 135.12 135.61 132.88 134.00 9818072
20040713 134.64 135.28 133.84 134.48 19757966
20040714 134.16 134.96 132.72 134.32 21908552
20040715 134.16 135.77 133.20 134.96 14053969
20040716 135.12 139.46 135.12 137.37 28459696
20040719 138.65 140.90 138.01 139.94 23578858
20040720 139.94 141.70 138.33 140.42 19115984
20040721 141.22 141.22 136.73 138.33 20057382
20040722 136.57 137.21 134.80 135.12 12673420
20040723 135.93 137.37 135.44 137.05 15808398
20040726 136.09 137.37 136.09 136.89 9776478
20040727 137.37 138.01 136.25 137.21 18501420
20040728 138.01 138.98 137.53 138.33 14192772
20040729 138.98 139.94 138.81 139.14 8533173
20040730 139.62 139.62 137.21 137.21 11660051
20040802 137.85 137.85 134.64 136.41 8846141
20040803 137.85 138.98 136.89 138.17 14043687
20040804 137.53 137.85 136.09 137.21 9442479
20040805 138.01 140.10 137.85 139.46 7671381
20040806 138.49 138.49 134.96 135.44 14710906
20040809 135.12 135.61 130.47 130.47 15791885
20040810 130.31 130.31 127.58 128.22 22428400
20040811 129.99 130.95 127.74 129.51 21865866
20040812 129.35 130.63 127.90 129.35 9155059
20040813 128.70 130.31 128.06 128.87 9778347
20040816 129.19 133.52 127.90 133.20 20142906
20040817 133.20 136.09 132.72 135.44 13735081
20040818 135.93 135.93 130.47 134.80 19142156
20040819 134.80 135.12 128.38 131.27 30296068
20040820 131.11 131.27 127.90 128.38 16423274
20040823 129.67 131.43 128.70 129.83 12593191
20040824 129.67 131.43 129.19 129.83 13849114
20040825 130.63 131.59 128.54 130.63 9437961
20040826 130.95 131.11 127.58 127.90 18308094
20040827 128.38 129.51 128.06 129.03 14705142
20040830 129.03 129.03 129.03 129.03 0
20040831 130.15 130.15 128.06 128.70 16482783
20040901 129.99 132.40 129.83 131.59 21567698
20040902 131.27 134.64 131.27 133.04 16260636
20040903 133.04 134.00 131.59 134.00 10100039
20040906 134.00 134.64 133.52 134.00 4230912
20040907 133.84 137.05 133.68 136.73 17820960
20040908 136.73 137.37 135.61 135.93 10750122
20040909 135.44 138.01 133.68 136.89 21994232
20040910 137.37 139.14 136.89 138.33 15523782
20040913 138.65 140.74 137.85 140.58 13355282
20040914 140.90 140.90 138.01 140.10 13196851
20040915 139.46 140.10 138.33 138.81 18327254
20040916 138.98 139.78 138.33 139.14 6872837
20040917 139.30 141.22 138.65 141.22 10836893
20040920 140.26 142.51 138.01 140.10 15681279
20040921 140.26 140.90 138.98 140.10 9262238
20040922 139.46 141.06 138.49 139.46 14203677
20040923 139.62 141.38 138.01 140.74 20454940
20040924 139.94 140.58 139.30 139.94 11349887
20040927 139.30 141.54 139.30 139.62 14802507
20040928 138.49 139.94 138.49 139.62 12369643
20040929 140.26 142.51 139.46 142.51 20251330
20040930 142.99 148.12 142.99 144.27 36666972
20041001 145.55 149.09 143.63 148.60 16100491
20041004 149.09 153.58 149.09 153.10 24073312
20041005 153.10 153.10 147.80 149.57 20978994
20041006 150.05 150.69 148.12 149.25 13935886
20041007 149.41 151.01 148.93 149.73 12054494
20041008 149.41 150.21 147.64 149.41 12631981
20041011 149.57 150.05 149.09 149.57 5436985
20041012 148.44 149.57 146.68 148.28 9691109
20041013 150.53 152.62 149.73 150.69 16779706
20041014 150.05 151.17 147.80 148.44 14785215
20041015 147.64 151.65 147.64 151.01 13234550
20041018 151.81 152.78 150.37 151.81 10023238
20041019 152.78 157.27 152.46 155.99 18417142
20041020 157.09 157.09 154.16 155.30 18383860
20041021 154.49 156.44 153.18 154.16 18196086
20041022 154.49 156.93 153.84 154.98 12538746
20041025 154.49 154.49 151.39 152.21 12752755
20041026 152.21 153.67 152.04 152.86 13421013
20041027 153.84 155.14 151.88 154.32 10612057
20041028 155.46 157.42 154.49 157.26 13324364
20041029 157.58 158.07 155.30 155.30 8135235
20041101 156.28 159.21 155.63 158.56 7010425
20041102 158.89 160.52 157.42 160.03 10620648
20041103 161.17 161.82 150.41 155.14 70569704
20041104 155.79 158.24 155.14 158.24 20485746
20041105 158.72 159.38 156.77 157.09 14876731
20041108 157.75 157.75 155.14 156.44 10689222
20041109 156.77 158.40 156.44 157.58 9778421
20041110 157.75 160.35 156.93 160.03 13342006
20041111 160.35 161.82 159.05 161.49 14763206
20041112 162.15 165.08 161.33 164.59 13639470
20041115 165.57 166.06 161.17 161.82 12138343
20041116 162.63 162.96 159.70 160.35 11841646
20041117 161.49 164.75 159.70 163.61 15937261
20041118 161.17 161.17 156.28 157.58 32899462
20041119 158.40 158.56 154.32 154.81 22587784
20041122 154.49 157.09 153.67 156.44 13522725
20041123 157.58 158.72 156.44 157.26 10765161
20041124 157.42 160.03 157.42 159.38 12581701
20041125 160.03 160.68 157.91 159.38 5885462
20041126 159.38 160.35 157.75 158.40 6437589
20041129 158.89 162.31 158.07 161.01 11624876
20041130 161.98 163.61 159.70 159.86 18259444
20041201 160.35 164.10 160.03 163.29 18457038
20041202 165.08 165.89 164.26 165.24 12864438
20041203 165.57 168.66 165.24 167.69 14807849
20041206 162.96 163.61 159.70 160.03 33348190
20041207 160.68 161.82 157.75 159.38 27295202
20041208 158.40 158.72 154.81 155.46 19966142
20041209 156.44 156.44 154.00 155.30 12955257
20041210 156.61 158.40 155.46 157.58 14065493
20041213 158.72 159.21 154.65 156.28 10409401
20041214 158.56 158.72 154.16 154.81 9891025
20041215 154.49 155.79 154.16 155.30 13152390
20041216 156.28 156.28 152.69 153.02 17371348
20041217 154.00 154.98 148.62 150.58 35524172
20041220 150.58 152.53 150.58 151.55 8842153
20041221 151.88 152.21 150.58 151.55 9590646
20041222 151.88 152.53 149.60 151.72 12316453
20041223 151.23 151.88 149.44 150.41 12686634
20041224 149.60 150.58 149.11 149.92 1833876
20041227 149.92 149.92 149.92 149.92 0
20041228 149.92 149.92 149.92 149.92 0
20041229 150.58 150.58 149.11 150.25 9375717
20041230 150.58 150.90 149.27 149.92 6985266
20041231 149.92 150.90 149.11 150.25 2218171
20050103 150.25 150.25 150.25 150.25 0
20050104 152.53 152.53 146.99 147.97 21010258
20050105 147.81 148.62 146.34 146.34 22999232
20050106 146.66 151.55 146.34 150.25 28209840
20050107 149.92 151.88 149.60 150.58 21502708
20050110 150.41 153.18 150.41 152.37 13071850
20050111 153.02 153.02 151.06 151.55 10367213
20050112 150.90 153.67 150.90 153.51 20590678
20050113 154.49 155.79 152.53 155.63 15523358
20050114 155.46 157.26 155.14 156.77 25370968
20050117 157.75 158.89 156.61 158.56 12621895
20050118 159.05 159.38 156.44 156.93 15422414
20050119 157.91 159.21 156.28 158.07 9833956
20050120 158.24 158.40 155.30 155.95 9594328
20050121 158.24 158.24 155.46 157.09 9496298
20050124 156.93 156.93 153.84 154.98 11552620
20050125 155.30 158.56 154.98 157.75 12893739
20050126 157.91 160.19 157.75 159.38 15771271
20050127 159.70 159.70 156.93 159.05 12547337
20050128 158.89 160.68 158.89 159.54 11171854
20050131 159.86 161.98 159.54 160.03 12149849
20050201 160.68 163.61 159.70 163.61 15242156
20050202 164.10 164.10 161.98 162.47 10072050
20050203 162.80 163.29 160.84 161.82 9294562
20050204 162.63 162.96 159.86 162.47 11995211
20050207 164.10 164.10 162.47 163.29 11396601
20050208 162.96 165.57 161.53 165.24 15673855
20050209 165.57 166.55 164.59 165.57 14780849
20050210 166.22 167.36 165.41 167.36 12896347
20050211 167.85 168.18 166.22 168.18 9312818
20050214 168.18 168.83 166.06 166.87 5784824
20050215 166.71 167.03 164.10 166.55 15216536
20050216 166.55 166.55 162.80 163.78 12007790
20050217 163.94 167.20 162.96 165.73 11396141
20050218 165.41 166.87 164.10 164.75 11191644
20050221 163.94 165.89 163.61 164.75 5721005
20050222 165.57 167.20 160.68 161.82 20751760
20050223 161.33 162.96 159.70 162.96 24499746
20050224 166.06 167.85 163.78 164.92 30728696
20050225 166.22 166.38 164.43 165.24 11380953
20050228 165.57 168.66 165.57 166.87 19284230
20050301 167.52 167.85 164.75 166.55 19262446
20050302 167.20 167.20 163.94 164.92 11958085
20050303 164.92 165.08 162.31 163.78 13477008
20050304 164.92 164.92 161.98 162.96 16037285
20050307 158.40 160.19 157.09 160.19 71183496
20050308 160.68 164.75 160.68 163.78 36734432
20050309 164.75 166.55 163.29 165.08 32456718
20050310 165.41 166.55 163.29 164.10 20171560
20050311 165.41 165.41 162.80 164.26 17760398
20050314 164.26 164.75 161.98 163.78 16262953
20050315 163.94 165.73 163.78 164.26 16381847
20050316 164.75 168.18 163.78 166.55 37771952
20050317 167.36 168.99 165.89 167.36 28398688
20050318 168.50 171.92 167.52 170.78 31363356
20050321 171.27 172.90 170.13 172.41 27547718
20050322 171.76 173.55 171.60 171.76 20703896
20050323 170.78 172.74 168.83 171.76 19568348
20050324 172.74 172.74 169.81 170.62 17260432
20050325 170.62 170.62 170.62 170.62 0
20050328 170.62 170.62 170.62 170.62 0
20050329 170.46 170.95 167.36 170.62 19275640
20050330 169.15 170.62 168.83 170.29 11825231
20050331 169.64 171.43 168.34 169.15 27816340
20050401 169.48 174.04 168.01 173.39 23713362
20050404 172.58 172.74 170.46 172.09 8770970
20050405 172.74 174.21 171.43 173.72 14778241
20050406 173.06 175.02 173.06 174.04 15585490
20050407 174.69 177.95 173.55 177.30 17140618
20050408 177.30 180.07 176.81 179.75 18355326
20050411 179.75 179.75 175.02 176.49 14582642
20050412 176.32 177.14 173.55 174.37 15331288
20050413 174.69 176.81 174.69 175.02 13735659
20050414 174.69 174.69 172.41 174.37 20317608
20050415 171.43 173.06 168.18 170.62 27759884
20050418 167.36 171.43 165.24 170.62 21622522
20050419 171.43 172.58 169.81 170.46 17339438
20050420 170.82 172.66 169.32 169.99 13350602
20050421 169.32 171.32 168.16 168.66 9844154
20050422 170.66 172.32 170.49 171.99 20235390
20050425 172.66 173.82 169.66 172.66 15054698
20050426 173.32 173.32 169.32 169.99 16508129
20050427 169.16 170.66 168.32 168.99 12650812
20050428 169.82 171.99 168.66 169.99 19014470
20050429 169.49 173.49 168.66 170.16 20516054
20050502 170.16 170.16 170.16 170.16 0
20050503 173.32 175.16 172.49 172.82 22724330
20050504 172.66 174.66 171.82 174.16 8210412
20050505 176.66 179.16 176.66 176.99 16648387
20050506 176.16 176.66 172.82 173.16 17743748
20050509 172.32 173.32 171.16 171.99 12747868
20050510 172.66 174.66 170.99 171.99 11215081
20050511 172.32 174.99 170.99 172.66 9226869
20050512 174.66 174.82 172.82 173.16 10109519
20050513 172.99 175.82 171.49 175.32 10391235
20050516 174.32 175.82 174.16 174.99 5925034
20050517 176.32 176.66 174.82 175.16 9205868
20050518 176.32 179.66 175.49 178.32 21353852
20050519 177.82 178.66 177.49 178.32 10279629
20050520 178.16 178.66 177.32 177.66 5193743
20050523 178.66 178.66 177.16 177.82 7199356
20050524 177.16 177.99 175.66 176.82 5994638
20050525 176.82 177.32 175.66 175.99 6162497
20050526 175.82 178.32 175.66 177.99 23287612
20050527 176.99 180.32 176.99 178.66 15003845
20050530 178.66 178.66 178.66 178.66 0
20050531 179.66 180.49 178.32 179.49 14905739
20050601 179.16 182.82 178.99 182.16 17559838
20050602 181.99 182.82 180.32 181.99 9747999
20050603 181.99 181.99 181.99 181.99 0
20050606 184.32 186.49 183.49 183.99 10875012
20050607 185.16 185.99 183.99 185.32 5291848
20050608 184.16 185.49 183.32 183.66 5613916
20050609 182.82 183.99 181.99 183.82 10431287
20050610 183.66 185.66 183.32 184.66 8965555
20050613 184.66 187.32 184.66 186.82 10569445
20050614 187.16 188.32 186.49 187.32 14108294
20050615 186.66 188.49 184.49 185.66 15368965
20050616 185.82 188.49 185.66 187.99 11407242
20050617 187.66 190.82 186.99 187.82 27450646
20050620 186.66 190.66 186.66 189.66 14663926
20050621 189.66 189.82 187.66 188.99 12192386
20050622 189.66 189.82 186.99 188.32 14792483
20050623 189.49 189.49 186.82 187.82 13057035
20050624 187.32 187.32 184.16 184.32 10171173
20050627 183.99 186.16 182.49 184.49 17775550
20050628 185.49 186.49 184.82 185.32 11510448
20050629 186.49 188.82 185.32 188.49 15023796
20050630 188.82 192.66 188.82 191.32 26205126
20050701 191.32 193.49 190.32 192.32 12206337
20050704 191.32 193.16 190.99 192.49 6185448
20050705 192.66 192.82 190.66 190.99 13404305
20050706 190.82 195.82 190.66 194.32 19076424
20050707 194.49 194.49 186.82 192.66 29223596
20050708 194.66 196.49 192.99 196.16 15313012
20050711 198.16 199.99 196.82 196.99 25581240
20050712 197.99 199.16 194.66 195.32 18625948
20050713 195.99 197.66 195.99 196.66 19541750
20050714 196.32 197.66 194.82 194.99 49271924
20050715 194.82 196.32 193.99 195.32 47498676
20050718 195.99 196.99 194.49 194.99 34512744
20050719 195.32 195.32 191.32 191.99 94827392
20050720 193.32 193.49 189.32 190.66 68300944
20050721 191.16 195.49 190.66 194.99 44571260
20050722 195.49 197.32 193.49 194.32 29855580
20050725 193.99 195.49 192.16 194.82 19338638
20050726 195.32 198.16 194.16 196.82 31839592
20050727 198.66 203.82 198.66 201.16 58865864
20050728 202.32 207.99 201.49 205.49 57313876
20050729 207.15 208.15 204.82 205.32 54885988
20050801 206.32 207.99 205.16 207.32 29377354
20050802 206.32 208.82 205.99 208.32 41696048
20050803 209.15 210.15 206.99 209.15 43523000
20050804 209.49 209.65 207.82 208.49 9661294
20050805 208.65 211.15 207.99 209.82 17736398
20050808 211.15 213.99 209.65 213.15 51051176
20050809 212.32 212.82 209.49 210.82 42337632
20050810 211.32 213.99 210.15 213.15 25969912
20050811 214.32 224.49 213.15 215.32 122872976
20050812 215.32 216.49 213.32 214.32 26008764
20050815 212.82 217.49 212.82 216.15 17046960
20050816 217.32 218.49 213.49 213.99 29350352
20050817 213.32 215.65 210.15 211.82 32906752
20050818 211.65 212.99 209.99 209.99 20545156
20050819 210.65 216.15 209.32 214.99 21976538
20050822 215.65 217.99 211.32 216.65 22708878
20050823 217.15 217.49 215.49 216.32 8533980
20050824 214.99 218.32 214.99 217.49 21978938
20050825 217.32 219.99 217.15 217.49 15095350
20050826 217.49 219.15 214.82 215.49 17570340
20050829 215.49 215.49 215.49 215.49 0
20050830 216.15 218.65 216.15 217.65 21991088
20050831 218.65 218.99 216.65 218.15 23221758
20050901 218.15 221.32 217.15 218.65 45982688
20050902 217.65 219.32 216.65 216.99 20489504
20050905 218.32 220.65 217.99 220.49 41190968
20050906 220.99 221.82 219.65 220.15 38441764
20050907 223.99 225.99 222.32 222.65 60309996
20050908 221.65 224.65 221.65 222.65 35785416
20050909 223.32 223.32 218.99 220.99 28866126
20050912 221.49 225.32 220.99 222.65 21686270
20050913 221.49 221.65 219.99 219.99 32385924
20050914 219.65 220.65 218.99 219.99 28859074
20050915 220.15 224.15 218.99 221.99 127304512
20050916 221.49 226.15 220.99 225.32 79690488
20050919 224.65 227.15 223.49 224.32 26039216
20050920 225.32 225.32 222.32 222.32 43944072
20050921 219.99 223.32 219.15 219.15 35381292
20050922 217.99 218.99 217.65 217.99 35476848
20050923 219.99 221.15 218.15 220.32 32936754
20050926 221.82 224.65 221.82 223.49 14062092
20050927 223.99 225.15 222.65 223.32 31700534
20050928 224.99 227.15 223.99 227.15 29048086
20050929 227.32 227.49 224.32 225.65 20688414
20050930 227.99 230.65 226.15 228.99 23945698
20051003 228.99 232.82 226.99 229.49 18392386
20051004 225.99 227.65 222.65 225.49 274707616
20051005 223.32 226.82 222.32 223.49 38354008
20051006 222.65 223.65 220.32 222.65 39652932
20051007 221.49 223.82 218.32 221.15 37929336
20051010 221.32 225.65 221.32 224.99 25155366
20051011 225.49 229.82 225.49 229.32 40125608
20051012 226.99 227.99 225.15 225.82 30602022
20051013 224.49 226.32 222.82 224.82 43123828
20051014 224.32 225.15 221.32 223.32 27351640
20051017 223.32 223.32 221.15 222.32 37196844
20051018 222.99 222.99 220.49 221.32 33196268
20051019 219.47 220.98 213.22 215.59 53334028
20051020 217.61 219.13 212.89 214.40 38564748
20051021 211.37 215.08 211.20 211.87 37235088
20051024 213.39 214.07 211.03 213.39 28569322
20051025 214.57 215.59 213.73 214.24 32495912
20051026 215.92 218.28 214.74 217.95 43466056
20051027 216.26 222.33 215.25 218.45 55394764
20051028 217.27 219.13 215.92 217.61 20644120
20051031 218.79 223.01 218.45 223.01 22901222
20051101 221.83 228.24 221.32 226.89 32274350
20051102 225.71 228.74 224.53 226.55 15714802
20051103 227.39 231.44 226.72 231.44 28354134
20051104 231.61 232.79 228.07 229.42 22501820
20051107 229.42 233.47 229.42 230.94 22541242
20051108 232.45 232.45 226.72 227.06 26399510
20051109 227.39 228.07 223.85 223.85 25760912
20051110 225.54 227.39 224.36 224.36 26083100
20051111 226.89 228.07 225.37 226.72 13375596
20051114 226.72 227.39 223.68 225.20 16234099
20051115 225.88 229.08 225.88 227.90 24904606
20051116 228.91 230.94 227.39 229.42 17344274
20051117 230.60 231.78 228.91 231.27 19254142
20051118 233.47 236.33 231.27 235.49 30778706
20051121 236.17 237.52 233.13 235.49 24834062
20051122 235.15 235.66 232.79 233.30 17540640
20051123 232.62 235.15 230.26 235.15 18917132
20051124 236.17 236.50 232.79 235.49 9969341
20051125 235.32 235.83 231.95 232.12 12816581
20051128 233.13 235.32 232.12 232.79 27776150
20051129 233.47 234.82 232.29 232.79 20553420
20051130 231.61 232.62 227.73 228.41 39942720
20051201 229.92 232.79 229.42 231.44 18048080
20051202 233.47 237.18 231.44 237.18 24534696
20051205 237.52 238.70 231.78 231.78 17124640
20051206 232.79 234.98 231.10 234.48 20229602
20051207 234.31 237.01 232.79 234.82 22374664
20051208 233.13 233.97 230.09 232.29 17963754
20051209 231.95 233.30 229.08 230.94 20615220
20051212 230.43 232.29 226.89 227.56 21553778
20051213 228.07 229.42 226.89 227.23 30030438
20051214 227.56 234.48 226.89 233.30 26409884
20051215 233.30 237.35 231.61 232.96 22021946
20051216 234.48 237.85 234.48 237.52 31165066
20051219 238.36 239.71 234.14 236.33 25423754
20051220 234.14 234.65 231.78 234.65 48805592
20051221 240.89 249.83 239.88 249.66 82406792
20051222 256.41 264.17 256.24 259.78 60397144
20051223 260.29 262.99 254.38 255.40 7829169
20051226 255.40 255.40 255.40 255.40 0
20051227 255.40 255.40 255.40 255.40 0
20051228 253.88 259.44 253.88 258.43 13794708
20051229 259.78 261.81 257.59 261.81 12741443
20051230 261.81 261.81 256.58 257.59 6331152
20060102 257.59 257.59 257.59 257.59 0
20060103 259.44 261.30 256.58 260.79 40187696
20060104 261.13 267.88 259.95 267.04 55602096
20060105 268.39 269.23 264.34 265.52 41427992
20060106 268.55 277.49 268.55 275.64 72506952
20060109 275.98 277.83 272.94 273.28 56934128
20060110 271.59 273.45 267.20 270.75 55986528
20060111 270.75 274.63 270.41 274.46 37029976
20060112 273.95 274.96 271.25 274.29 28080556
20060113 273.95 278.00 271.76 276.82 26759490
20060116 276.65 282.39 276.15 282.22 45874176
20060117 281.71 283.06 280.02 281.37 44303392
20060118 280.02 282.56 276.82 281.04 47182196
20060119 282.89 286.44 281.88 283.06 38073312
20060120 281.88 284.92 281.88 284.07 23555234
20060123 281.21 285.25 279.52 284.41 25133724
20060124 283.90 285.42 282.05 282.56 29130708
20060125 282.89 286.10 280.53 282.05 41572488
20060126 282.72 283.90 278.34 278.84 64608724
20060127 280.36 288.12 279.69 287.45 42088968
20060130 285.42 286.44 281.04 281.21 27809940
20060131 281.88 284.07 280.36 281.37 23683724
20060201 279.35 296.39 279.35 291.83 55348080
20060202 292.00 295.54 285.76 287.45 43483248
20060203 289.47 290.65 286.94 287.95 24159450
20060206 290.15 291.50 287.28 287.62 19316978
20060207 288.12 292.17 288.12 291.50 40595548
20060208 290.15 295.38 289.98 292.85 35002436
20060209 292.85 294.19 292.00 293.35 30342846
20060210 293.69 295.21 293.01 293.86 31827228
20060213 294.03 295.54 292.85 294.19 36867548
20060214 296.22 296.22 293.52 294.53 40536268
20060215 295.38 297.57 291.66 295.54 19674884
20060216 297.74 303.47 297.74 303.47 31921040
20060217 303.30 304.32 300.27 300.77 40130196
20060220 301.62 301.62 298.07 299.59 22782218
20060221 299.09 300.61 295.88 296.89 20931334
20060222 294.87 302.29 293.69 301.79 27072640
20060223 298.92 299.42 281.88 284.07 136824160
20060224 287.11 290.65 286.77 289.13 86763456
20060227 290.65 294.03 288.46 293.35 29899576
20060228 292.17 293.01 282.89 283.40 54634048
20060301 283.40 287.78 283.40 284.41 36312092
20060302 286.10 286.94 283.57 284.07 37623820
20060303 282.56 286.44 282.56 285.76 40606664
20060306 286.77 289.13 285.25 286.60 43172320
20060307 285.42 288.46 285.42 287.62 25768618
20060308 287.62 290.65 277.66 280.87 45960576
20060309 283.57 286.77 283.40 284.58 26834628
20060310 282.89 284.75 279.01 283.23 20688876
20060313 282.56 284.75 279.86 281.04 58930248
20060314 279.52 284.07 279.52 281.88 24581528
20060315 283.23 284.75 279.35 280.36 19275186
20060316 281.88 281.88 275.64 279.69 55242708
20060317 280.53 286.27 280.53 285.93 60762756
20060320 286.77 290.99 281.71 283.40 41625840
20060321 281.54 288.46 278.51 283.23 31527418
20060322 280.53 283.40 279.69 282.39 17488622
20060323 282.56 282.72 278.84 281.37 23684614
20060324 282.72 284.07 281.88 283.40 29737444
20060327 284.07 284.07 278.00 278.17 36369000
20060328 279.35 279.35 273.61 276.65 49179356
20060329 275.30 282.22 274.12 282.05 60577060
20060330 282.05 290.15 282.05 288.63 49299104
20060331 286.94 289.98 283.40 283.90 28062624
20060403 284.07 287.62 284.07 285.93 24932468
20060404 284.07 299.42 283.74 296.39 73581112
20060405 295.21 298.41 293.69 294.03 38839068
20060406 293.52 295.38 289.98 290.82 37267396
20060407 286.77 295.04 285.09 293.86 71853832
20060410 295.21 295.21 287.45 288.80 60154092
20060411 288.12 290.15 280.70 282.05 52162200
20060412 282.05 282.05 277.16 279.69 55135412
20060413 280.02 284.07 280.02 282.39 25653466
20060414 282.39 282.39 282.39 282.39 0
20060417 282.39 282.39 282.39 282.39 0
20060418 281.71 288.12 281.71 285.42 30181900
20060419 289.40 290.42 286.31 288.71 44400240
20060420 289.05 292.14 286.83 288.37 43310104
20060421 288.71 296.42 288.71 293.16 26022824
20060424 293.51 295.56 291.11 291.11 17499118
20060425 291.28 293.16 285.80 287.17 24634130
20060426 288.03 290.25 285.63 289.05 30953038
20060427 290.08 291.62 285.63 287.68 24361560
20060428 287.00 288.54 285.63 285.97 28844010
20060501 285.97 285.97 285.97 285.97 0
20060502 286.48 290.42 286.31 288.71 17193260
20060503 288.71 290.08 284.60 284.94 20353882
20060504 284.26 287.17 284.26 286.66 39505360
20060505 287.51 287.85 285.29 286.31 21982444
20060508 287.34 290.42 284.43 286.66 12961482
20060509 287.34 292.65 287.17 292.14 40700320
20060510 292.65 292.65 288.54 289.22 20227890
20060511 288.54 291.79 288.20 288.71 29908452
20060512 286.83 288.03 279.29 280.49 22590362
20060515 279.98 282.48 269.52 275.53 39646972
20060516 275.18 276.72 263.88 271.24 49531780
20060517 271.24 272.31 255.83 258.57 46122240
20060518 260.28 264.39 255.81 258.91 65833748
20060519 260.28 265.68 257.58 259.43 37121716
20060522 259.94 259.94 244.24 248.64 50537092
20060523 249.33 258.06 247.37 255.66 94987848
20060524 253.44 255.66 245.94 249.15 49385640
20060525 248.98 255.83 247.05 255.83 24153956
20060526 256.00 264.10 253.01 263.37 37019228
20060529 263.37 263.37 263.37 263.37 0
20060530 263.71 265.25 260.28 261.31 34609452
20060531 260.11 264.22 257.03 261.65 35121456
20060601 262.68 264.26 259.76 262.68 33331132
20060602 264.57 267.61 263.89 265.59 27516634
20060605 265.42 265.42 261.77 262.34 24855458
20060606 258.91 259.68 255.53 255.83 54738652
20060607 255.83 258.68 252.87 254.12 26980252
20060608 248.81 248.81 241.79 242.82 38722392
20060609 245.73 247.96 242.13 244.70 79525200
20060612 243.50 246.30 241.75 243.33 46633216
20060613 239.05 240.14 233.06 238.88 31505332
20060614 234.26 237.72 225.56 236.31 82312808
20060615 238.37 245.74 225.82 245.39 39222860
20060616 247.61 249.70 241.62 241.62 51211148
20060619 242.30 248.47 242.30 246.93 17199392
20060620 244.53 246.76 243.37 246.76 24003582
20060621 247.78 247.78 244.02 245.90 24032490
20060622 247.78 251.38 245.39 247.61 25726018
20060623 247.96 247.96 243.85 244.19 17533864
20060626 244.53 248.47 241.96 247.27 34924364
20060627 248.64 249.38 245.48 245.90 20978736
20060628 243.67 245.90 243.67 244.87 21246780
20060629 247.10 252.75 246.07 252.41 21097574
20060630 254.29 256.18 251.89 253.26 28300474
20060703 242.82 246.41 236.31 245.04 72651224
20060704 244.53 245.90 242.30 243.50 25315046
20060705 241.62 241.62 236.48 238.54 41169980
20060706 238.54 238.54 231.86 233.40 45593304
20060707 233.57 237.00 233.40 234.94 55753748
20060710 234.26 234.26 227.75 230.15 43517416
20060711 228.78 235.80 228.26 230.49 46580076
20060712 231.00 234.94 229.80 230.66 35025684
20060713 229.46 232.37 226.72 228.26 43252728
20060714 226.55 231.86 225.52 228.09 49090732
20060717 229.80 232.54 226.04 226.89 36181076
20060718 226.55 228.26 224.32 225.35 36588400
20060719 226.21 234.26 226.21 233.91 49011312
20060720 235.63 240.25 234.60 238.19 46447512
20060721 237.68 237.85 233.57 235.11 16165902
20060724 235.11 239.56 233.23 239.22 25772006
20060725 239.91 244.19 238.54 240.76 61095080
20060726 241.62 241.62 237.00 241.11 32888478
20060727 241.79 248.64 240.76 247.96 53187468
20060728 247.27 248.13 243.85 244.70 30715506
20060731 245.90 247.27 243.50 244.70 35590096
20060801 243.85 245.39 240.25 241.45 24787570
20060802 242.65 244.02 240.25 242.99 20206720
20060803 242.99 242.99 242.99 242.99 0
20060804 235.97 236.31 230.49 236.31 44545504
20060807 235.11 236.48 232.89 233.91 11814408
20060808 234.43 235.97 232.20 233.23 35259712
20060809 234.43 236.31 229.80 233.74 31082972
20060810 231.17 232.20 228.26 231.17 27315600
20060811 230.83 234.43 230.83 234.26 26227800
20060814 236.31 237.85 233.91 235.97 23726340
20060815 236.31 239.74 233.57 239.39 37100692
20060816 239.74 245.90 238.37 245.56 36301524
20060817 246.41 247.61 242.99 246.59 40984716
20060818 253.78 256.18 250.18 253.09 63558140
20060821 253.26 254.98 249.15 250.35 25066272
20060822 250.18 253.09 243.67 244.02 38311712
20060823 244.02 246.24 242.30 243.85 21740094
20060824 244.87 246.07 241.96 245.56 12247426
20060825 245.04 248.81 244.70 248.64 15064232
20060828 248.64 248.64 248.64 248.64 0
20060829 249.84 256.00 249.84 255.83 37767448
20060830 256.18 258.23 254.46 257.55 28885618
20060831 258.91 259.26 252.92 253.78 22106538
20060901 255.49 256.86 253.26 254.98 16867548
20060904 255.32 259.43 255.15 258.74 16185903
20060905 258.91 261.31 256.18 260.97 24266226
20060906 262.34 262.34 257.72 258.57 20318260
20060907 258.23 258.91 253.44 256.00 33702248
20060908 256.00 260.46 255.66 260.28 27310198
20060911 258.91 262.34 254.46 255.49 18977890
20060912 256.69 264.05 255.66 264.05 35016048
20060913 268.50 269.19 260.80 262.17 38477852
20060914 263.71 266.11 254.46 257.55 54585356
20060915 258.23 264.39 256.18 263.54 31569132
20060918 263.37 264.57 260.46 260.80 29952980
20060919 261.14 262.85 259.26 261.65 33376390
20060920 260.63 266.62 260.63 265.25 47686856
20060921 265.08 270.56 263.20 270.05 35526732
20060922 269.70 269.70 265.76 267.82 24481566
20060925 268.50 270.22 266.28 267.31 33180612
20060926 268.50 270.73 267.99 268.85 20043936
20060927 268.85 275.01 268.85 274.16 27708762
20060928 272.61 277.24 272.10 275.18 25639444
20060929 274.50 275.70 269.87 270.73 31623150
20061002 270.73 276.04 268.85 272.79 51716580
20061003 271.76 273.81 268.33 273.47 57556916
20061004 274.33 274.33 270.05 271.93 58697128
20061005 274.33 274.50 269.53 270.22 42738976
20061006 269.53 271.93 266.96 271.07 14793267
20061009 270.56 275.35 270.56 274.33 39709896
20061010 274.84 280.32 274.33 279.12 40977268
20061011 278.27 283.74 277.75 282.72 47084340
20061012 286.31 286.31 283.74 285.29 36019900
20061013 285.29 289.74 285.29 288.20 32452686
20061016 289.05 292.14 284.43 285.11 50862804
20061017 285.80 285.80 280.66 281.00 20280594
20061018 283.88 292.53 282.49 292.19 50444100
20061019 289.94 293.23 288.73 290.11 30950356
20061020 289.59 292.53 288.90 290.46 25821138
20061023 293.05 294.44 290.11 292.01 29039284
20061024 292.71 293.57 289.59 290.80 25526216
20061025 290.11 290.98 287.69 288.55 32539066
20061026 289.07 289.59 286.13 286.82 38733872
20061027 287.69 289.76 284.92 286.99 30571666
20061030 285.44 288.55 283.01 287.51 21666376
20061031 286.99 290.80 285.26 290.46 27893248
20061101 289.07 290.11 287.34 288.03 21221394
20061102 285.78 285.78 280.59 281.11 50442080
20061103 281.97 282.15 276.09 281.63 34606988
20061106 282.32 284.92 280.94 284.05 15861957
20061107 284.92 288.03 284.74 286.65 23987480
20061108 286.30 289.42 285.09 286.65 23413666
20061109 286.13 287.86 283.01 284.74 26857698
20061110 284.92 291.15 283.53 288.73 25287910
20061113 289.94 291.49 287.34 290.11 18753262
20061114 290.11 292.71 288.03 289.94 23869338
20061115 291.49 294.44 290.63 292.01 23384926
20061116 290.80 295.30 289.42 294.44 17131624
20061117 295.30 295.82 290.46 291.15 12687428
20061120 288.90 291.67 288.21 290.11 12583873
20061121 290.80 291.49 287.51 288.21 29392266
20061122 289.59 290.63 286.13 286.99 39374412
20061123 287.34 287.86 281.63 282.15 57835352
20061124 281.11 281.11 275.92 279.38 26125160
20061127 274.88 275.57 266.74 270.72 55836036
20061128 269.34 270.55 266.57 267.78 50747256
20061129 270.38 276.09 270.38 275.40 31623392
20061130 275.57 278.17 267.95 267.95 32853486
20061201 269.34 273.49 266.57 270.55 50764444
20061204 270.72 273.49 261.55 266.22 71084464
20061205 265.88 266.91 255.32 265.36 93440480
20061206 265.88 267.95 263.11 264.49 88964368
20061207 265.36 266.05 259.99 265.01 37734432
20061208 263.80 265.88 262.24 265.36 22138656
20061211 266.91 270.03 264.84 268.30 29446428
20061212 267.61 271.93 265.88 270.03 26816104
20061213 270.90 275.05 270.72 272.80 40550488
20061214 273.49 276.26 272.28 275.05 22003182
20061215 296.69 297.03 288.73 293.92 88959312
20061218 291.84 295.30 287.51 288.90 28296780
20061219 287.34 289.07 284.74 288.21 22266620
20061220 290.80 293.23 289.59 290.80 24619064
20061221 290.11 293.40 289.42 292.88 17010882
20061222 294.26 294.26 289.07 290.11 8148632
20061225 290.11 290.11 290.11 290.11 0
20061226 290.11 290.11 290.11 290.11 0
20061227 292.19 293.92 290.80 293.57 24797144
20061228 295.82 297.73 292.36 295.30 12409115
20061229 295.65 296.69 292.19 294.78 7655121
20070101 294.78 294.78 294.78 294.78 0
20070102 296.69 300.15 295.48 298.76 25433494
20070103 297.90 302.40 297.90 299.80 16495851
20070104 298.76 298.76 293.74 296.34 18238664
20070105 296.34 297.73 293.23 293.23 18921088
20070108 293.23 296.00 289.94 290.63 22572228
20070109 290.63 292.19 289.42 290.11 37947320
20070110 288.55 289.07 285.61 285.96 29240184
20070111 285.61 292.19 282.49 291.67 38750916
20070112 291.49 293.57 287.86 288.90 29954524
20070115 291.32 296.00 290.11 294.61 45357776
20070116 294.26 299.80 292.71 297.73 45200208
20070117 299.11 299.11 294.96 296.34 37937496
20070118 296.69 300.15 294.26 296.69 47470472
20070119 296.69 297.90 294.09 297.38 20912462
20070122 298.07 298.07 290.80 291.49 23482126
20070123 292.53 293.92 289.59 292.19 25499786
20070124 292.88 298.07 291.32 297.03 25626450
20070125 296.34 299.46 294.44 295.48 28598200
20070126 293.23 294.09 290.63 290.80 29058926
20070129 290.80 292.88 290.80 291.15 16212050
20070130 291.15 293.74 291.15 292.71 25510474
20070131 292.36 293.92 288.03 289.24 28989746
20070201 290.80 295.65 289.59 292.36 32887282
20070202 293.23 295.13 292.88 293.92 40481020
20070205 294.09 297.73 293.40 296.00 25026928
20070206 296.17 307.42 296.17 304.13 51685604
20070207 306.38 307.07 301.53 302.23 20307596
20070208 302.92 304.82 298.25 298.25 19826362
20070209 300.32 303.09 300.15 302.57 25481732
20070212 302.05 304.65 300.50 302.92 18886280
20070213 301.71 306.21 301.71 303.96 23472448
20070214 303.78 306.55 303.78 306.55 22562552
20070215 308.98 316.59 308.98 314.34 51537420
20070216 315.56 319.02 311.57 314.17 44020664
20070219 315.56 320.23 314.00 317.98 20628660
20070220 319.36 319.36 311.75 313.82 54784744
20070221 314.00 315.56 308.46 309.67 46703416
20070222 318.50 326.29 315.90 323.00 101823960
20070223 325.08 325.25 312.27 314.34 63416484
20070226 312.09 325.25 312.09 319.02 48817264
20070227 316.42 316.42 306.03 310.36 59428972
20070228 306.03 310.54 300.15 301.71 67096944
20070301 303.09 305.52 293.05 298.59 49378800
20070302 299.11 303.96 295.65 301.88 43454792
20070305 296.51 302.40 294.78 300.32 53561436
20070306 303.27 305.52 300.50 305.00 34522352
20070307 303.96 309.67 303.96 306.55 22532222
20070308 308.46 311.75 307.07 311.05 17502948
20070309 309.67 312.61 305.86 309.67 19084868
20070312 311.92 314.00 307.77 308.98 27823344
20070313 308.28 311.23 304.65 304.65 23541774
20070314 301.19 302.75 296.51 297.73 34660280
20070315 303.27 311.92 302.57 311.57 63185688
20070316 310.88 315.21 309.67 311.23 50414928
20070319 314.52 316.94 312.09 314.34 26109706
20070320 312.96 314.17 308.11 311.05 42793604
20070321 311.05 318.32 310.36 316.07 28418388
20070322 321.96 321.96 314.17 317.81 27833888
20070323 318.32 319.88 314.86 317.81 20791576
20070326 314.86 320.40 314.17 315.04 24656036
20070327 316.94 318.84 312.44 316.42 22142122
20070328 316.42 316.42 311.57 311.57 18079506
20070329 315.04 320.06 315.04 319.36 25141316
20070330 321.96 323.86 315.21 318.50 32616768
20070402 315.56 321.09 315.56 317.81 22854152
20070403 321.27 321.96 317.98 321.61 16566910
20070404 323.52 324.73 316.25 317.11 44682576
20070405 317.11 318.32 315.04 317.11 43220244
20070406 317.11 317.11 317.11 317.11 0
20070409 317.11 317.11 317.11 317.11 0
20070410 317.11 320.23 316.42 319.71 26754000
20070411 321.09 321.09 316.25 317.63 34713428
20070412 315.90 319.02 311.05 317.98 24141584
20070413 318.50 319.54 314.00 318.50 30212906
20070416 321.09 324.21 319.54 322.65 57008068
20070417 322.65 323.00 318.50 321.96 18183348
20070418 323.65 323.82 316.09 318.73 26024628
20070419 316.97 318.02 310.12 314.33 26770628
20070420 315.39 318.38 313.46 314.16 26397698
20070423 315.56 319.78 313.28 318.02 31126966
20070424 319.78 325.75 318.02 322.07 45233948
20070425 324.00 326.46 321.89 323.29 53442792
20070426 325.23 329.09 319.61 322.42 28297060
20070427 322.59 324.88 319.43 323.29 25747314
20070430 319.25 324.52 319.08 321.19 22878280
20070501 322.94 323.12 317.67 318.73 18721568
20070502 318.38 320.13 310.47 312.40 91733808
20070503 312.05 313.81 304.49 312.23 64712472
20070504 309.24 316.44 308.18 313.46 24270396
20070507 313.46 313.46 313.46 313.46 0
20070508 311.35 312.58 300.45 305.72 98622952
20070509 306.08 308.18 300.98 304.32 51938984
20070510 303.79 311.87 303.79 308.89 64602628
20070511 306.95 311.70 306.25 310.64 45040440
20070514 310.64 313.28 307.48 309.59 77038760
20070515 308.54 311.87 306.43 309.06 42027840
20070516 309.06 312.58 307.31 310.29 23585152
20070517 312.58 314.16 308.36 310.64 22997658
20070518 311.87 315.21 310.47 314.16 38137060
20070521 316.27 316.27 311.00 312.23 24525372
20070522 312.23 314.16 311.35 312.58 35443608
20070523 312.05 314.33 310.47 311.52 21527142
20070524 310.12 312.58 307.48 310.12 31817048
20070525 309.24 310.64 306.25 308.71 14793792
20070528 308.71 308.71 308.71 308.71 0
20070529 310.29 312.05 306.78 307.66 13149832
20070530 306.78 307.83 304.67 306.60 21136144
20070531 307.48 315.21 307.48 314.33 24748616
20070601 314.33 314.33 314.33 314.33 0
20070604 319.25 322.77 316.62 319.61 33808752
20070605 322.07 322.07 314.86 316.44 24111180
20070606 316.79 316.79 306.78 308.18 35042220
20070607 306.78 309.24 299.05 300.98 54235748
20070608 298.87 301.68 295.18 299.93 40680404
20070611 300.80 305.55 300.80 303.62 29559128
20070612 303.62 306.43 302.21 304.14 53808752
20070613 301.86 308.54 300.10 307.48 32663500
20070614 309.24 313.81 309.24 312.75 27586204
20070615 312.05 318.02 310.82 316.44 52325856
20070618 318.73 319.43 311.70 311.87 21918000
20070619 311.00 314.33 308.01 308.18 18859442
20070620 310.29 310.29 304.49 305.72 96249936
20070621 302.74 307.31 299.93 304.32 41759352
20070622 307.13 313.10 304.32 308.36 81220088
20070625 307.66 311.52 307.31 310.82 35399640
20070626 290.97 293.60 275.50 286.57 238950480
20070627 288.15 292.72 284.82 288.51 99401264
20070628 290.26 290.97 281.13 283.23 75859784
20070629 284.82 287.45 279.90 284.64 77407136
20070702 283.06 284.64 281.13 282.53 48480036
20070703 283.41 289.56 281.48 287.63 80606696
20070704 288.86 291.32 287.28 290.61 41440348
20070705 290.97 292.02 286.22 287.80 36746224
20070706 288.68 288.68 284.64 287.63 27657490
20070709 287.80 291.49 287.63 288.86 22272146
20070710 289.91 291.14 284.82 284.82 36497512
20070711 283.23 284.11 279.90 282.18 36619592
20070712 284.29 285.87 281.65 284.64 36678496
20070713 288.33 290.26 286.05 288.86 21121062
20070716 288.33 290.97 286.40 287.45 29083754
20070717 287.45 287.45 282.53 284.46 17467754
20070718 280.77 284.99 280.42 282.53 33767348
20070719 289.56 296.06 288.15 296.06 76430632
20070720 297.82 302.39 296.06 300.80 58281904
20070723 299.75 305.02 297.99 304.49 40139008
20070724 303.26 309.24 302.21 302.56 63087580
20070725 301.86 309.77 298.87 305.90 52440824
20070726 307.13 307.31 292.02 292.02 36236844
20070727 288.33 298.35 288.33 295.53 50208516
20070730 297.47 298.87 291.84 293.60 34501964
20070731 299.75 300.80 295.18 296.94 41899644
20070801 292.90 302.03 290.09 297.64 41809008
20070802 301.51 306.95 298.17 306.08 42939888
20070803 309.06 312.75 301.33 303.09 36689028
20070806 300.10 306.95 297.99 298.35 31785602
20070807 302.21 305.90 300.98 304.32 34534264
20070808 305.90 309.94 298.87 306.60 46657508
20070809 316.97 319.43 303.79 309.41 112924592
20070810 307.13 309.77 296.24 296.24 71716592
20070813 297.29 308.18 297.29 306.60 47689216
20070814 306.25 309.94 302.03 303.26 50298724
20070815 300.28 304.49 299.75 303.26 28575796
20070816 299.40 300.28 285.34 285.34 54198184
20070817 290.79 293.95 283.59 292.72 95393376
20070820 293.60 304.49 293.43 302.91 35203712
20070821 305.72 305.72 299.05 300.80 24989504
20070822 301.33 313.98 300.80 313.63 53194792
20070823 316.27 320.48 315.56 316.79 48759768
20070824 314.69 318.73 314.69 317.15 28051618
20070827 317.15 317.15 317.15 317.15 0
20070828 318.20 318.55 312.75 313.28 16246948
20070829 313.10 317.32 312.05 316.62 22043922
20070830 319.78 321.36 309.77 316.97 18064070
20070831 319.43 326.11 318.55 324.88 42534232
20070903 328.04 328.04 323.47 325.75 12321165
20070904 323.47 324.70 321.01 323.29 25234234
20070905 321.71 322.94 312.23 313.10 28267608
20070906 312.75 316.27 309.41 314.86 25198806
20070907 323.29 328.74 314.69 319.08 71071472
20070910 320.31 323.82 317.67 318.38 22126446
20070911 321.89 326.28 321.54 325.75 34110680
20070912 326.11 336.12 326.11 334.01 60909480
20070913 331.90 345.26 328.92 344.38 67054056
20070914 341.39 343.50 333.66 339.46 45815892
20070917 337.70 339.99 327.86 330.67 49849388
20070918 331.03 342.62 329.09 338.93 40949748
20070919 347.89 349.65 337.35 341.74 37315792
20070920 339.11 341.22 331.20 334.72 64144472
20070921 332.26 341.04 331.03 340.87 48002104
20070924 341.57 343.85 336.65 336.65 18658252
20070925 334.01 339.81 334.01 338.76 32842068
20070926 341.57 346.31 336.12 336.65 26439388
20070927 339.11 348.77 339.11 347.72 43717760
20070928 348.95 348.95 340.34 346.84 63458232
20071001 344.38 350.00 339.64 343.33 45081276
20071002 345.79 349.30 343.68 347.37 46598176
20071003 346.49 347.89 341.92 344.38 21090470
20071004 344.73 347.89 341.57 342.45 30842254
20071005 344.20 347.54 341.39 347.01 26929132
20071008 346.49 346.49 339.81 341.57 16964634
20071009 341.92 347.89 341.92 346.66 19546536
20071010 347.19 351.76 346.49 349.30 18023376
20071011 348.60 356.68 347.19 355.98 34574388
20071012 354.22 361.95 352.11 360.90 24604766
20071015 360.54 364.41 357.03 358.44 17268128
20071016 359.14 359.84 349.47 358.44 48089748
20071017 361.27 363.05 355.95 361.98 30883510
20071018 363.40 367.66 353.29 354.18 31635580
20071019 353.47 353.82 347.26 347.61 37218912
20071022 337.14 345.48 335.72 343.18 21244520
20071023 346.19 352.05 342.64 348.14 19612310
20071024 350.10 368.37 347.79 359.86 47751144
20071025 365.18 367.31 360.92 365.53 44135764
20071026 365.53 366.95 355.95 357.02 28188848
20071029 360.21 360.57 350.63 352.05 34964528
20071030 351.69 353.47 346.55 350.63 29778086
20071031 350.63 355.60 347.79 353.47 21943898
20071101 354.35 355.95 346.37 350.81 14721737
20071102 347.08 356.66 346.37 354.35 15320942
20071105 352.05 358.44 349.03 356.31 18393752
20071106 358.44 361.63 354.00 354.71 13532766
20071107 355.95 360.21 349.74 352.58 15833077
20071108 353.29 363.05 349.39 361.63 26314870
20071109 360.21 361.63 349.03 356.66 23274604
20071112 351.16 359.86 348.50 351.34 18119440
20071113 347.79 349.92 343.00 345.13 27437058
20071114 350.10 350.10 342.11 345.66 20051182
20071115 344.42 352.05 340.87 350.98 22303310
20071116 352.76 354.89 341.93 346.72 23105396
20071119 347.08 350.98 335.01 336.26 17475714
20071120 337.14 341.22 333.59 337.14 20551202
20071121 333.59 335.37 321.17 323.83 24980500
20071122 324.72 328.09 320.29 324.90 21713826
20071123 324.37 338.03 322.41 336.61 17143776
20071126 338.56 338.56 325.43 326.85 16271808
20071127 325.79 329.33 321.35 328.09 19447892
20071128 330.04 339.63 323.83 338.38 24732816
20071129 341.05 343.53 329.69 333.06 13955295
20071130 333.59 341.22 319.40 326.50 32955156
20071203 325.96 333.59 324.01 332.00 23859862
20071204 336.08 336.08 329.87 331.64 17458102
20071205 336.79 341.22 332.53 338.38 21265090
20071206 340.69 340.69 330.58 332.71 14178747
20071207 335.72 337.85 330.58 336.26 12772242
20071210 335.55 336.79 330.04 330.93 20577266
20071211 330.40 332.53 325.08 327.56 17732696
20071212 325.08 338.92 322.95 333.24 24523172
20071213 328.09 335.55 325.08 326.50 23233324
20071214 328.45 330.75 320.11 322.95 21345116
20071217 318.87 330.22 317.27 327.92 24452446
20071218 327.92 339.45 326.50 333.06 22317538
20071219 335.37 338.74 332.00 332.88 16085270
20071220 333.77 344.06 330.58 339.98 21493756
20071221 345.66 351.52 343.71 347.97 27539064
20071224 346.37 350.63 343.71 350.63 1369169
20071225 350.63 350.63 350.63 350.63 0
20071226 350.63 350.63 350.63 350.63 0
20071227 354.89 357.37 349.74 351.52 8166125
20071228 349.39 355.24 349.21 353.64 8966098
20071231 355.95 357.37 350.27 353.47 3005325
20080101 353.47 353.47 353.47 353.47 0
20080102 351.16 358.79 347.26 347.43 10323574
20080103 345.84 354.53 343.53 352.76 11382925
20080104 353.82 358.44 338.56 339.98 23668956
20080107 340.69 344.60 336.26 340.69 22197218
20080108 344.42 352.58 343.00 349.21 17556584
20080109 348.50 363.05 344.24 359.86 30879706
20080110 361.27 364.82 349.92 350.27 20972462
20080111 347.79 354.53 342.29 347.08 20175166
20080114 345.66 352.76 343.89 346.37 15255569
20080115 346.90 349.21 342.11 342.11 18408406
20080116 342.11 349.56 336.61 343.53 24912170
20080117 347.43 354.00 338.38 339.45 18224544
20080118 337.50 346.72 332.88 335.90 15726987
20080121 331.11 333.59 321.88 323.66 20585578
20080122 317.27 338.56 313.54 336.43 27986248
20080123 341.40 341.76 322.06 326.14 23095816
20080124 336.97 339.98 318.69 325.08 38064812
20080125 330.75 336.26 328.63 332.17 25738066
20080128 328.98 338.92 328.09 335.90 17674650
20080129 338.74 341.40 329.51 335.55 17533900
20080130 334.66 343.71 329.69 340.69 15298399
20080131 338.74 344.06 325.43 330.04 32739032
20080201 335.01 344.24 333.59 341.76 20185732
20080204 344.42 347.79 337.14 340.87 18014336
20080205 341.76 344.06 330.40 332.00 16050329
20080206 331.29 334.66 328.45 333.59 19074674
20080207 332.17 332.17 324.72 327.74 22102822
20080208 332.88 332.88 320.11 324.37 29863888
20080211 320.64 325.08 315.85 319.58 16070477
20080212 322.59 332.53 321.17 332.53 19676134
20080213 330.40 331.46 321.35 325.79 18852490
20080214 326.32 332.88 323.12 326.85 17922194
20080215 326.50 331.11 321.17 324.37 11224424
20080218 324.72 330.58 322.59 329.16 11628356
20080219 327.56 335.19 323.30 327.74 15428864
20080220 325.96 338.38 324.37 335.01 26415606
20080221 344.24 345.66 330.75 339.27 29821904
20080222 335.90 342.64 335.19 339.27 36932060
20080225 343.71 345.84 338.56 345.30 22201728
20080226 348.32 353.47 345.13 353.29 20734922
20080227 354.89 355.24 347.97 354.35 30931412
20080228 352.76 354.18 343.18 346.72 20648838
20080229 345.84 349.74 339.98 342.64 22369668
20080303 336.43 348.32 335.72 346.19 19296858
20080304 347.26 349.56 342.82 347.97 27874522
20080305 352.40 354.00 346.19 348.14 28112344
20080306 351.34 351.34 340.87 342.29 18580010
20080307 342.11 351.87 339.80 348.14 23957780
20080310 346.37 349.74 340.87 341.93 21134626
20080311 341.93 350.63 341.22 347.97 27497078
20080312 351.34 352.76 341.93 346.72 18117608
20080313 343.00 344.24 337.85 343.53 14953782
20080314 344.42 352.05 342.64 345.48 23153580
20080317 336.43 342.82 330.75 330.75 26893506
20080318 335.19 338.92 332.17 338.38 27850852
20080319 340.69 343.00 335.01 339.45 19624004
20080320 335.19 337.85 331.46 334.30 31573026
20080321 334.30 334.30 334.30 334.30 0
20080324 334.30 334.30 334.30 334.30 0
20080325 340.69 346.19 332.88 344.60 41778252
20080326 344.95 346.90 338.38 340.51 32027396
20080327 338.92 346.01 335.19 344.06 16658270
20080328 343.89 346.90 341.40 344.06 16363387
20080331 339.98 346.37 338.74 344.42 18068720
20080401 344.95 349.92 343.89 349.92 20798464
20080402 352.40 358.79 349.21 358.08 28868924
20080403 358.44 361.27 353.82 355.60 21010080
20080404 357.73 359.50 354.53 358.44 13019785
20080407 358.79 359.86 354.71 358.79 12196988
20080408 358.44 359.50 351.34 353.11 9593341
20080409 353.82 359.50 353.11 357.37 12061733
20080410 357.37 360.92 350.45 354.35 22144808
20080411 358.08 358.08 332.35 337.14 41265272
20080414 335.72 340.87 335.01 337.67 23403378
20080415 337.85 341.05 336.61 339.27 19956646
20080416 342.74 342.74 333.17 336.78 37715452
20080417 337.68 337.68 326.68 329.93 34476304
20080418 329.75 336.06 329.75 333.54 27593044
20080421 334.80 334.80 328.30 329.75 21399830
20080422 330.11 334.08 328.12 331.19 22582566
20080423 329.03 342.01 329.03 340.75 38751004
20080424 340.57 347.61 340.21 347.61 23009010
20080425 347.97 348.51 341.29 343.28 22632458
20080428 342.74 344.54 337.50 338.05 18533908
20080429 336.96 336.96 331.19 334.80 19039072
20080430 334.08 341.11 331.73 336.78 19159924
20080501 339.85 343.64 335.70 341.11 7566512
20080502 346.16 346.34 339.67 342.74 18319924
20080505 342.74 342.74 342.74 342.74 0
20080506 344.00 344.72 336.42 337.50 20136020
20080507 338.41 339.31 335.16 336.06 14522670
20080508 334.44 342.37 334.44 340.57 22217240
20080509 341.11 345.98 338.95 344.90 20937906
20080512 345.98 347.06 342.74 343.64 12049237
20080513 344.90 346.52 338.41 339.85 10928174
20080514 340.93 341.29 336.60 337.86 20531696
20080515 339.13 339.67 336.60 338.95 11975645
20080516 339.13 340.03 334.26 336.78 17675752
20080519 335.16 335.16 325.24 330.65 26535734
20080520 331.19 332.63 326.32 328.67 26665456
20080521 330.29 334.80 329.75 331.37 23364772
20080522 329.03 331.91 326.32 327.58 20218342
20080523 327.58 328.67 322.71 323.79 18419432
20080526 323.79 323.79 323.79 323.79 0
20080527 323.97 329.39 322.17 328.30 16187563
20080528 329.57 332.63 326.50 328.30 17890014
20080529 329.03 329.93 326.50 328.30 26310386
20080530 329.03 332.27 324.88 327.04 17605210
20080602 328.48 329.03 321.63 326.32 14847527
20080603 329.39 331.55 327.04 331.19 23970554
20080604 331.91 332.99 329.03 331.91 22881506
20080605 337.50 339.85 332.27 333.54 17548388
20080606 335.88 338.95 323.61 325.78 0
20080609 324.88 332.99 325.24 330.29 0
20080610 327.94 330.29 321.27 323.61 0
20080611 321.27 327.76 320.73 322.17 18338772
20080612 321.27 323.07 319.47 320.19 18057294
20080613 318.92 325.60 318.74 324.52 12839898
20080616 323.97 325.06 315.50 318.20 17199970
20080617 318.20 326.32 316.40 324.52 19033528
20080618 321.99 321.99 313.87 314.59 19834168
20080619 312.97 314.41 305.58 305.76 20044964
20080620 305.40 308.10 301.25 302.69 23327076
20080623 301.79 305.40 301.43 303.05 17198030
20080624 303.59 304.85 297.46 303.41 20433712
20080625 302.51 310.45 302.51 309.90 17417142
20080626 308.82 311.35 301.97 301.97 20776864
20080627 296.01 311.53 296.01 308.46 23298388
20080630 309.36 320.55 307.56 319.28 26105824
20080701 315.68 317.48 310.63 311.71 24528798
20080702 311.35 321.81 307.92 307.92 18379102
20080703 303.05 318.92 303.05 316.40 19243910
20080704 315.50 315.50 307.74 307.74 14056034
20080707 309.36 319.28 309.36 318.92 14070309
20080708 313.15 322.35 310.63 321.09 19648872
20080709 326.14 326.32 318.38 319.65 16410971
20080710 314.78 316.22 309.72 311.35 16656970
20080711 312.43 318.38 302.33 302.69 15483798
20080714 307.38 311.71 305.94 307.74 13035173
20080715 308.10 310.99 303.95 306.66 20383682
20080716 308.82 316.76 307.56 315.14 19401488
20080717 317.84 321.09 312.25 315.14 20803334
20080718 312.61 322.35 310.63 320.37 18958134
20080721 317.84 317.84 307.92 313.51 15320676
20080722 312.25 322.35 309.54 322.35 16144738
20080723 325.06 326.14 315.50 320.91 14958261
20080724 323.61 325.96 316.04 322.53 11366953
20080725 323.43 324.34 315.86 321.27 12974193
20080728 324.70 325.78 316.04 317.84 11694028
20080729 317.48 322.71 315.50 317.66 7926433
20080730 316.40 329.75 316.40 325.42 18197686
20080731 329.75 330.65 318.74 324.70 19512638
20080801 326.86 337.68 321.09 331.91 32525636
20080804 330.47 333.36 325.78 329.21 17384850
20080805 331.91 338.05 327.94 335.16 16836308
20080806 331.91 335.16 327.22 333.17 17476320
20080807 332.27 335.88 323.97 333.36 20842694
20080808 332.81 347.06 332.09 342.74 14013348
20080811 344.90 350.67 339.13 343.28 15092694
20080812 343.64 346.88 339.31 342.55 19165328
20080813 344.18 344.18 336.60 341.29 15369183
20080814 344.36 347.79 335.88 338.05 11428765
20080815 340.03 345.44 336.60 339.85 12596532
20080818 337.68 345.08 334.26 340.75 11375407
20080819 339.67 340.21 330.83 333.72 10321423
20080820 333.36 334.80 325.78 329.03 11679615
20080821 326.14 331.37 321.81 328.12 12524326
20080822 330.83 340.75 329.21 340.39 12940931
20080825 340.39 340.39 340.39 340.39 0
20080826 337.14 337.14 329.21 332.63 12191431
20080827 332.27 346.16 331.73 344.54 14428289
20080828 342.55 345.98 338.95 344.18 11806425
20080829 346.70 347.79 342.74 346.34 12207785
20080901 345.80 353.20 342.92 351.39 8282057
20080902 351.93 355.00 344.36 348.51 18935268
20080903 347.06 355.00 345.26 350.13 15007738
20080904 352.12 352.12 334.44 334.80 11145901
20080905 333.36 338.59 327.22 327.76 15785926
20080908 336.06 336.06 324.70 329.03 7720348
20080909 328.30 330.83 319.10 319.65 25695872
20080910 320.37 336.96 317.12 333.36 35024292
20080911 334.08 334.08 325.96 331.19 15653988
20080912 332.81 332.81 324.88 329.03 13494186
20080915 322.17 326.32 311.71 318.74 24996266
20080916 313.15 313.69 294.75 304.31 40096584
20080917 299.44 312.97 299.44 301.25 32634290
20080918 298.72 304.67 294.21 297.46 31730124
20080919 291.69 321.09 286.45 321.09 21984962
20080922 321.09 327.94 302.69 305.03 22006304
20080923 303.23 306.30 294.39 303.77 27459166
20080924 309.90 316.58 305.21 309.90 19114188
20080925 308.82 315.14 306.12 314.59 15632506
20080926 309.00 311.71 304.49 307.56 12807606
20080929 301.43 308.82 287.00 287.00 16958268
20080930 280.50 299.44 279.42 297.28 33924572
20081001 298.90 305.21 297.10 304.13 21549924
20081002 305.58 316.76 292.23 292.95 14370081
20081003 293.85 304.49 292.23 299.62 16786276
20081006 284.83 300.16 266.79 273.47 13866996
20081007 280.68 283.93 270.76 278.70 19371136
20081008 264.81 278.88 250.56 263.55 21374052
20081009 266.97 275.63 259.58 266.79 22824268
20081010 241.54 259.76 234.50 241.72 25004858
20081013 243.88 258.67 239.55 258.67 25176988
20081014 264.99 269.50 252.18 258.67 19874082
20081015 256.33 267.15 246.98 250.09 38003944
20081016 245.14 245.14 226.44 229.19 20434316
20081017 242.03 242.58 229.38 240.19 32105634
20081020 244.23 247.16 235.79 241.66 21276134
20081021 244.04 255.96 238.91 249.36 28010262
20081022 241.29 246.43 227.72 231.39 26236910
20081023 229.74 244.41 225.16 240.93 17922226
20081024 228.09 234.88 217.27 233.78 36045160
20081027 226.07 229.19 219.29 221.86 20878268
20081028 225.89 235.79 215.62 230.66 28901438
20081029 246.24 254.86 225.89 231.03 41898884
20081030 238.36 252.48 234.69 251.19 22960858
20081031 251.19 259.26 245.51 255.78 23232602
20081103 262.93 267.15 255.96 266.23 17335108
20081104 268.98 273.38 262.93 268.98 27119496
20081105 270.26 270.26 254.13 255.41 19709078
20081106 252.29 263.11 242.03 249.54 22836372
20081107 250.64 260.91 247.34 257.61 19932416
20081110 258.89 269.71 251.93 255.04 14137049
20081111 248.63 254.86 243.86 244.04 11137512
20081112 247.53 253.03 242.03 244.78 18403538
20081113 239.64 255.59 234.69 255.41 26162872
20081114 262.56 273.38 260.00 265.31 25464768
20081117 260.55 264.43 246.24 247.53 27752154
20081118 249.73 254.68 238.36 249.18 18680326
20081119 250.28 251.19 234.51 241.84 21017070
20081120 233.04 238.91 229.74 233.78 18295414
20081121 232.68 239.09 220.57 224.06 19204860
20081124 228.09 248.26 227.05 245.51 24751254
20081125 241.11 250.64 235.24 247.16 26816802
20081126 245.88 259.81 242.03 254.13 27655346
20081127 256.69 257.79 247.34 253.03 13141294
20081128 254.86 260.55 245.88 259.81 14961822
20081201 261.10 261.28 246.79 248.99 14704805
20081202 245.88 253.03 241.39 249.73 18279460
20081203 250.46 254.49 245.69 252.66 12568083
20081204 254.86 259.26 244.04 249.91 16106334
20081205 249.91 249.91 249.91 249.91 0
20081208 253.94 264.40 252.29 263.66 17700796
20081209 261.10 264.76 254.13 259.63 17428234
20081210 257.24 258.16 248.26 253.58 19418382
20081211 252.11 254.49 244.23 248.63 22495228
20081212 239.09 257.06 235.79 253.21 13295504
20081215 254.13 256.69 246.24 250.09 11247137
20081216 251.38 255.59 248.81 254.86 10514944
20081217 259.08 259.63 248.26 254.49 19514508
20081218 253.21 256.33 246.43 253.03 14778160
20081219 250.09 256.88 245.69 254.68 20957350
20081222 251.93 256.69 249.18 251.19 11811211
20081223 253.03 265.68 252.84 260.55 8743364
20081224 258.53 266.05 256.69 258.89 1993692
20081225 258.89 258.89 258.89 258.89 0
20081226 258.89 258.89 258.89 258.89 0
20081229 259.63 263.11 255.78 259.81 6566148
20081230 260.91 286.03 260.55 268.98 8107025
20081231 273.56 277.05 269.35 276.31 3127568
20090101 276.31 276.31 276.31 276.31 0
20090102 277.23 278.70 269.71 275.95 9335800
20090105 281.08 289.15 279.07 288.23 12791968
20090106 288.41 295.38 284.20 286.21 27006600
20090107 288.23 289.15 282.18 285.30 12478502
20090108 283.83 300.98 280.71 286.58 12056776
20090109 289.15 290.80 281.63 284.01 11918109
20090112 285.48 285.48 277.96 279.06 9209813
20090113 278.33 282.18 270.63 281.63 14548276
20090114 285.85 286.76 263.11 266.78 22342244
20090115 267.70 276.31 262.93 272.83 12493773
20090116 277.78 283.65 276.31 278.70 14385749
20090119 280.53 285.66 273.93 280.16 9744028
20090120 275.76 289.33 275.76 285.66 17784514
20090121 280.35 298.32 280.35 291.17 22903592
20090122 291.90 296.85 288.96 290.98 16023570
20090123 289.15 296.30 284.56 295.75 10864951
20090126 292.45 303.63 292.27 299.42 15727830
20090127 299.60 300.33 291.17 296.30 14272852
20090128 297.40 305.10 293.18 295.57 14986910
20090129 291.90 297.22 291.90 293.92 18930934
20090130 296.12 303.63 291.90 295.02 17561448
20090202 295.02 297.40 289.70 293.55 11144739
20090203 293.92 296.48 289.70 295.38 0
20090204 295.20 299.78 290.25 293.00 0
20090205 289.70 293.00 280.71 286.58 0
20090206 285.66 286.58 278.15 283.83 17273480
20090209 282.36 282.73 272.83 275.40 17285342
20090210 274.85 281.63 272.83 278.51 13209468
20090211 277.41 288.05 277.41 286.76 15960713
20090212 284.75 285.66 280.35 284.56 16076337
20090213 284.93 288.96 282.73 286.58 15276242
20090216 284.56 286.76 281.81 283.10 6248319
20090217 282.36 282.36 278.15 282.36 20128894
20090218 283.28 283.65 274.85 283.28 15928808
20090219 293.37 297.03 282.55 293.37 29953504
20090220 289.70 304.92 289.70 297.03 29192816
20090223 298.13 298.68 284.01 286.03 21207822
20090224 278.70 288.05 276.50 282.36 17427554
20090225 283.83 284.56 277.41 280.90 26421662
20090226 282.00 283.83 276.13 278.70 24408338
20090227 275.03 275.21 268.43 272.46 29144548
20090302 261.10 266.60 257.79 261.65 24262444
20090303 263.11 263.30 249.54 251.01 24659764
20090304 253.39 264.58 253.39 263.30 23637284
20090305 260.91 260.91 247.89 248.63 24297076
20090306 248.44 253.03 242.21 244.04 19320756
20090309 245.33 249.73 241.66 246.98 22517588
20090310 245.33 247.34 237.63 246.79 29286350
20090311 245.14 251.93 243.49 249.18 22090544
20090312 247.16 257.06 244.04 253.39 17957814
20090313 256.33 261.61 249.36 251.74 16505018
20090316 255.41 264.40 254.49 258.16 16923880
20090317 257.43 259.08 253.58 257.61 10929035
20090318 257.98 264.21 246.61 249.18 23906300
20090319 254.13 254.68 236.34 240.19 29734392
20090320 238.73 251.01 234.33 248.44 39364980
20090323 253.03 253.94 244.23 251.38 17576992
20090324 255.23 261.10 253.94 256.14 17947588
20090325 255.59 257.98 248.63 251.56 14320710
20090326 252.84 253.03 237.81 240.56 26472112
20090327 241.66 248.63 240.38 242.58 25209658
20090330 238.36 240.56 235.61 236.89 20442906
20090331 238.54 246.79 238.54 245.33 26112832
20090401 245.51 250.46 244.23 248.81 13326046
20090402 254.31 255.96 244.96 251.74 24761480
20090403 252.29 255.41 242.58 243.31 23134976
20090406 246.43 246.43 236.16 240.93 22886822
20090407 249.91 261.10 249.73 254.86 30834590
20090408 255.59 258.16 251.19 252.29 25722876
20090409 249.36 254.68 246.43 247.16 23194696
20090410 247.16 247.16 247.16 247.16 0
20090413 247.16 247.16 247.16 247.16 0
20090414 246.79 249.18 235.61 236.89 33079164
20090415 236.16 249.73 235.79 245.51 33920572
20090416 246.43 249.91 243.68 249.18 18660418
20090417 248.63 257.24 248.26 254.68 22146312
20090420 252.48 253.39 246.98 247.71 18389222
20090421 246.43 249.36 242.21 249.36 18246464
20090422 253.27 254.40 248.57 252.71 22096186
20090423 253.46 257.38 248.57 252.52 16183391
20090424 255.91 268.10 253.65 264.00 22663762
20090427 260.99 269.46 256.85 267.39 16917974
20090428 265.51 273.97 263.06 271.34 22457830
20090429 272.09 272.47 266.82 271.71 16007219
20090430 274.35 277.92 268.70 269.65 19064324
20090501 274.91 276.80 267.58 270.59 8095947
20090504 270.59 270.59 270.59 270.59 0
20090505 281.31 301.07 270.21 274.54 27731436
20090506 272.28 274.73 260.99 271.34 59301456
20090507 275.48 279.05 270.21 270.96 26198232
20090508 270.96 272.09 259.30 262.68 23235856
20090511 262.49 279.37 260.61 272.47 20622770
20090512 272.84 277.92 271.15 275.67 17979656
20090513 278.87 282.44 273.60 274.35 18210832
20090514 274.54 278.30 272.47 278.30 16223648
20090515 280.56 282.06 269.83 280.75 14677823
20090518 278.87 285.45 276.23 283.76 12155346
20090519 284.89 287.33 278.11 283.38 18674248
20090520 281.50 288.27 280.75 283.19 13459499
20090521 280.56 493.00 270.59 274.54 14957228
20090522 274.91 275.85 266.45 268.70 16743395
20090525 268.70 268.70 268.70 268.70 0
20090526 267.95 271.34 264.94 270.59 16563503
20090527 273.03 275.10 264.56 266.45 15103905
20090528 263.44 266.63 261.80 262.68 14157943
20090529 266.07 266.63 255.72 257.23 24992662
20090601 260.80 262.87 251.02 252.15 21172544
20090602 254.59 254.97 247.63 250.26 35093864
20090603 251.39 257.23 250.64 254.40 36355368
20090604 254.22 300.88 250.08 252.15 20200408
20090605 252.52 257.98 251.58 255.53 19617154
20090608 251.77 252.90 247.63 251.58 17695868
20090609 250.64 539.08 247.06 248.57 15842606
20090610 249.89 539.47 241.23 243.30 23722922
20090611 242.17 249.50 240.70 243.30 20485260
20090612 243.87 245.56 240.86 243.49 16740339
20090615 243.49 244.43 237.84 241.61 27695298
20090616 243.11 248.38 242.74 246.50 25558646
20090617 246.50 253.65 244.24 252.90 36584816
20090618 254.78 260.80 253.46 259.30 42160944
20090619 257.98 260.61 254.98 258.17 29609674
20090622 257.41 260.05 254.97 256.29 19978266
20090623 255.72 257.23 254.59 255.72 14793411
20090624 256.10 260.61 254.40 259.48 13379916
20090625 258.73 261.93 254.40 259.67 20751112
20090626 261.93 263.06 257.23 257.98 16501325
20090629 257.79 260.80 256.29 258.73 19239698
20090630 258.17 260.05 172.53 254.78 23166504
20090701 252.15 255.53 238.33 253.84 25307674
20090702 252.90 252.90 241.42 244.43 39411808
20090703 245.00 246.88 242.59 245.56 9942167
20090706 243.49 247.06 241.98 246.50 16328740
20090707 247.25 251.96 246.69 248.95 29291608
20090708 247.44 252.71 246.31 248.19 22213634
20090709 249.32 249.32 245.56 247.25 8562949
20090710 247.06 247.82 243.11 243.11 15802880
20090713 243.30 248.76 242.74 247.63 11055666
20090714 248.19 251.58 245.42 249.89 7652860
20090715 252.71 254.40 248.38 252.33 19275970
20090716 252.33 254.03 250.64 252.52 19284074
20090717 254.40 257.04 253.09 254.97 17341664
20090720 255.53 258.54 252.52 257.60 13714191
20090721 259.86 260.42 254.59 257.41 15987290
20090722 256.85 257.04 251.77 254.40 12905473
20090723 254.03 254.78 248.19 248.57 21059878
20090724 249.13 250.45 239.96 242.55 28009246
20090727 244.62 244.81 239.54 240.29 19515914
20090728 240.29 243.87 238.22 241.80 29556132
20090729 242.55 247.63 241.80 246.88 19023536
20090730 246.12 246.88 228.06 234.83 73714760
20090731 236.15 238.60 229.75 231.07 35777160
20090803 231.07 238.60 229.57 235.66 17127360
20090804 236.11 238.60 234.83 235.81 12712029
20090805 237.09 238.15 235.14 235.14 16790694
20090806 237.02 240.86 234.76 238.22 18599580
20090807 236.49 243.26 236.26 241.31 22295740
20090810 241.46 247.86 240.70 245.00 18562512
20090811 245.67 248.38 242.29 245.45 16369395
20090812 245.45 249.44 245.37 248.08 16294728
20090813 247.86 254.40 246.65 250.49 17794316
20090814 249.66 250.49 244.77 246.12 17040470
20090817 246.20 247.10 239.43 242.29 10886668
20090818 242.36 268.64 220.82 243.34 15091549
20090819 243.04 247.48 240.93 245.82 13745413
20090820 247.03 248.61 244.32 247.55 15824005
20090821 246.27 251.17 246.12 251.17 28135994
20090824 252.52 253.12 248.08 249.89 20292612
20090825 248.53 250.72 245.97 249.96 11083433
20090826 249.29 251.09 243.56 243.87 16684538
20090827 243.79 247.86 227.31 230.32 67226944
20090828 229.11 250.97 221.44 234.98 51104272
20090831 234.98 234.98 234.98 234.98 0
20090901 239.35 239.58 233.00 235.36 21136140
20090902 236.94 239.35 236.04 238.52 21378742
20090903 238.90 240.86 237.84 239.12 13316010
20090904 239.65 245.01 239.65 241.38 17543478
20090907 243.11 247.23 240.10 245.37 9169189
20090908 245.37 246.80 240.55 242.81 17705832
20090909 241.31 247.52 241.31 246.20 14777070
20090910 248.23 250.49 245.07 249.29 15383575
20090911 248.61 252.22 248.61 250.19 15050097
20090914 247.63 257.26 246.35 255.53 23860830
20090915 255.91 259.52 251.24 258.24 17530988
20090916 257.79 260.58 253.88 259.22 21737330
20090917 262.08 263.13 258.24 259.52 25554526
20090918 259.15 260.42 257.26 257.94 35991864
20090921 256.81 258.95 256.21 257.79 12986650
20090922 258.09 260.58 256.29 256.29 11007703
20090923 255.91 258.84 253.81 257.41 8968438
20090924 257.94 260.50 255.01 257.79 13024250
20090925 258.32 261.18 255.39 257.41 13435717
20090928 257.56 258.62 252.90 258.39 11794366
20090929 259.75 260.42 254.78 259.07 11922443
20090930 259.07 267.12 258.26 262.83 21949110
20091001 264.19 264.19 246.35 251.39 44781604
20091002 250.04 252.37 247.79 250.64 21172410
20091005 252.90 255.16 249.96 254.70 15554964
20091006 255.98 257.72 253.12 255.23 13068094
20091007 255.23 255.98 250.64 250.64 25042884
20091008 254.78 254.93 241.98 244.02 30541686
20091009 242.74 246.43 237.13 240.33 36359884
20091012 242.36 243.49 240.10 241.31 31103550
20091013 241.68 242.12 238.75 239.12 22652602
20091014 241.01 243.56 235.96 239.88 29603962
20091015 240.25 243.04 239.35 240.48 36778392
20091016 241.68 244.84 240.93 242.44 33359776
20091019 244.69 245.97 242.74 244.69 16628339
20091020 246.58 249.51 244.32 246.05 26282598
20091021 247.66 247.97 241.98 242.67 32083766
20091022 242.06 242.06 237.68 241.06 23888148
20091023 242.36 246.28 241.14 243.59 17204702
20091026 243.36 246.36 243.36 244.82 16424714
20091027 245.82 247.89 244.13 246.43 29949608
20091028 245.66 249.81 244.67 244.97 24212622
20091029 244.13 244.90 240.52 241.98 30615882
20091030 243.05 246.13 240.75 241.44 34057968
20091102 242.67 245.97 239.37 244.67 11216319
20091103 242.90 244.90 238.99 240.75 14433709
20091104 240.75 242.06 238.14 240.60 14266717
20091105 240.06 242.59 235.84 240.91 23569014
20091106 242.06 243.98 240.06 243.98 13571657
20091109 245.13 247.58 244.74 245.82 18606678
20091110 246.05 248.28 243.90 244.67 11576614
20091111 245.43 246.66 241.37 242.36 17147128
20091112 241.90 244.05 239.83 242.44 17374170
20091113 244.82 246.51 242.75 246.28 14667784
20091116 246.43 250.89 245.05 249.12 14142451
20091117 249.04 254.19 248.58 250.19 16878144
20091118 252.04 256.41 251.50 254.11 14726140
20091119 255.34 255.34 251.35 251.81 14028344
20091120 253.03 255.57 249.96 252.57 19727424
20091123 253.34 257.10 253.34 256.03 11617385
20091124 254.49 256.26 251.19 254.80 13112755
20091125 261.02 268.70 254.95 257.56 11939906
20091126 257.18 257.56 251.35 251.65 11022103
20091127 248.35 255.26 245.82 254.11 8569331
20091130 254.11 254.95 251.19 251.88 9842480
20091201 254.42 257.79 252.88 257.41 9062230
20091202 258.41 262.32 257.18 261.02 9952158
20091203 261.56 263.32 255.57 258.33 18698120
20091204 257.95 260.33 254.03 257.95 15924129
20091207 257.49 262.02 256.95 261.86 11672745
20091208 260.79 264.24 260.79 262.55 17384200
20091209 262.17 262.55 257.95 259.10 20496732
20091210 258.56 263.63 258.10 260.87 11545743
20091211 261.94 265.24 261.40 263.09 12269981
20091214 264.32 267.70 262.09 266.09 16753878
20091215 266.47 267.08 263.86 265.09 12730706
20091216 266.01 267.47 263.09 264.86 14733695
20091217 265.24 266.24 263.32 263.71 10184409
20091218 263.32 267.85 263.25 263.25 37447300
20091221 265.24 266.85 263.32 265.70 17164322
20091222 265.63 267.47 264.32 266.24 6881439
20091223 268.16 268.16 264.86 266.78 13952533
20091224 265.70 268.70 265.63 268.70 1855796
20091228 268.70 268.70 268.70 268.70 0
20091229 270.77 275.61 269.39 275.61 9358569
20091230 274.38 276.60 274.15 275.61 6147300
20091231 276.99 277.68 273.84 275.99 4342566
20100101 275.99 275.99 275.99 275.99 0
20100104 278.60 279.52 276.37 277.14 10905782
20100105 277.83 281.90 276.91 281.67 13514864
20100106 282.21 285.59 281.36 285.12 21169648
20100107 285.12 286.97 284.05 285.20 20073652
20100108 285.66 287.20 280.75 282.90 20672842
20100111 285.20 285.36 281.75 282.05 14313611
20100112 281.98 285.59 278.37 281.21 22698626
20100113 280.90 282.28 279.37 281.36 8462649
20100114 282.82 285.28 282.28 282.90 7600597
20100115 283.74 285.43 280.29 282.51 24186310
20100118 280.60 281.67 277.99 279.98 16006323
20100119 279.75 281.67 276.22 281.21 13352692
20100120 280.06 281.13 277.45 279.67 16870068
20100121 280.83 281.06 275.68 276.99 12039423
20100122 275.61 277.52 274.53 275.99 19178644
20100125 274.22 275.38 271.23 272.15 9210725
20100126 270.23 272.53 269.62 271.23 15505608
20100127 269.85 272.84 267.93 272.76 15080574
20100128 275.61 275.61 270.77 270.77 13609953
20100129 271.69 272.38 267.70 271.00 26555716
20100201 269.39 271.61 267.54 270.00 16121732
20100202 269.08 271.38 265.78 266.47 28334008
20100203 267.16 267.16 258.10 261.25 39646588
20100204 286.97 286.97 286.97 286.97 41711060
20100205 260.40 268.70 253.11 265.55 53401780
20100208 270.23 270.92 264.01 264.32 24921490
20100209 264.86 265.86 261.94 263.94 16149607
20100210 265.32 265.55 262.94 263.63 12442314
20100211 265.86 267.85 263.09 267.31 21989366
20100212 268.93 269.85 261.94 262.32 16503520
20100215 263.32 265.63 261.25 262.09 10126444
20100216 263.48 265.86 262.94 265.55 12326123
20100217 267.77 269.85 265.16 267.93 13441659
20100218 280.21 282.59 270.54 279.44 30932800
20100219 278.68 281.98 276.30 281.29 22411144
20100222 282.90 285.12 280.98 283.67 28009404
20100223 284.82 285.74 282.44 284.13 18085122
20100224 284.05 286.66 283.97 285.59 13885711
20100225 285.28 288.20 282.98 284.05 24169376
20100226 284.66 288.12 284.05 287.35 14733434
20100301 289.19 291.27 286.20 290.96 15619454
20100302 291.96 294.57 290.65 293.34 15197546
20100303 293.26 295.57 290.35 293.03 12427464
20100304 292.73 297.48 291.50 295.87 16209787
20100305 264.40 264.40 264.40 264.40 10508623
20100308 296.18 298.18 294.18 295.03 6790778
20100309 294.64 295.26 290.42 292.03 15275832
20100310 291.80 293.03 288.27 288.96 14775247
20100311 287.97 289.88 287.04 288.66 10461860
20100312 290.50 292.03 288.89 290.88 13682116
20100315 290.35 291.57 287.35 287.89 8081252
20100316 288.73 289.81 287.66 289.04 13260078
20100317 290.50 290.96 287.97 288.73 12919191
20100318 287.27 289.27 285.74 289.04 11744518
20100319 290.50 296.87 289.04 296.10 26238536
20100322 295.57 298.94 294.03 298.48 11637054
20100323 296.33 299.33 289.96 291.88 18679752
20100324 293.03 294.87 291.11 291.11 17289632
20100325 291.65 293.42 290.81 292.49 13898867
20100326 292.80 293.26 290.04 292.34 12695146
20100329 292.80 294.41 291.34 293.11 8567247
20100330 294.72 294.87 287.66 288.43 12947718
20100331 289.73 289.73 283.51 285.05 22755548
20100401 287.66 287.66 283.44 286.97 11346968
20100402 286.97 286.97 286.97 286.97 0
20100405 286.97 286.97 286.97 286.97 0
20100406 287.04 287.89 279.98 283.13 18544804
20100407 282.59 284.82 281.36 284.43 18486580
20100408 285.20 285.36 281.52 283.36 12093611
20100409 285.97 287.12 282.67 283.05 9390612
20100412 285.43 286.35 283.13 284.66 13328073
20100413 282.51 289.27 282.28 287.89 14043714
20100414 290.27 295.57 288.89 291.11 18438644
20100415 291.73 292.57 286.97 288.66 12818761
20100416 287.81 289.50 284.82 285.66 15044753
20100419 284.59 288.12 283.97 287.35 17146998
20100420 289.42 290.81 287.04 289.73 20070134
20100421 291.54 291.94 282.56 282.64 15793139
20100422 281.22 283.27 278.15 279.02 18165492
20100423 279.88 283.27 279.57 281.93 9570534
20100426 285.16 285.79 283.67 284.69 16847546
20100427 284.06 285.00 279.81 279.81 14460594
20100428 278.47 279.10 273.82 274.29 11894775
20100429 277.05 280.28 275.63 278.94 35093268
20100430 279.96 280.99 268.86 271.30 23011502
20100503 271.30 271.30 271.30 271.30 0
20100504 294.46 294.46 294.46 294.46 19675760
20100505 274.76 274.76 269.41 270.12 11517494
20100506 267.91 277.28 267.91 269.17 15187482
20100507 261.06 266.97 256.96 260.19 22856376
20100510 263.18 267.91 260.74 267.52 23057584
20100511 264.29 269.41 264.29 268.86 17838862
20100512 270.35 274.92 267.20 273.42 12924682
20100513 275.71 276.58 268.46 270.27 12031876
20100514 269.72 270.67 260.11 261.45 25918170
20100517 261.92 263.50 259.88 260.27 16008311
20100518 262.87 263.74 259.64 263.03 13028397
20100519 261.29 262.95 258.85 259.95 13636846
20100520 260.74 262.32 252.31 254.60 14469861
20100521 253.26 256.57 251.53 254.99 23346638
20100524 257.67 258.77 256.02 257.43 10843795
20100525 250.82 253.81 250.19 250.27 16325039
20100526 251.60 251.68 247.90 248.37 25116256
20100527 248.93 252.16 246.80 250.74 21295202
20100528 252.23 255.46 251.21 254.20 16064801
20100531 254.20 254.20 254.20 254.20 0
20100601 254.83 256.25 252.31 255.23 13544302
20100602 254.20 256.65 252.08 256.49 7540678
20100603 260.74 260.74 254.76 255.39 11277059
20100604 255.23 259.80 251.92 252.86 16782678
20100607 249.08 253.57 248.45 251.37 8724951
20100608 251.37 253.10 249.71 252.31 16737485
20100609 254.44 254.91 250.34 252.31 13059752
20100610 253.26 256.09 251.37 255.94 13130080
20100611 257.91 257.91 251.76 253.02 13449728
20100614 255.86 255.86 251.68 254.44 8198382
20100615 253.81 257.51 252.23 256.09 10712914
20100616 258.38 258.38 255.15 256.57 12403445
20100617 255.54 258.46 253.57 255.78 8413173
20100618 256.96 258.54 254.68 257.04 24074796
20100621 260.19 260.74 254.52 255.07 9072273
20100622 254.83 256.09 251.84 253.49 11937302
20100623 252.86 254.44 251.53 252.08 11942507
20100624 253.97 253.97 249.64 250.34 14703186
20100625 251.05 252.16 249.24 251.29 8347035
20100628 254.20 254.20 249.40 251.29 9611029
20100629 250.19 251.45 244.99 246.41 13780294
20100630 247.51 247.98 244.67 246.96 14987544
20100701 244.51 245.62 241.52 241.99 11131072
20100702 243.33 244.59 239.87 243.02 13739037
20100705 244.04 244.12 240.81 243.49 7430490
20100706 244.20 249.24 243.25 247.98 13350330
20100707 246.01 250.34 244.99 250.27 9520263
20100708 252.79 253.10 250.19 252.47 8864337
20100709 254.60 254.60 250.66 253.42 10488094
20100712 253.42 254.76 251.92 252.86 6011876
20100713 253.34 260.03 253.02 258.77 12111725
20100714 258.54 258.54 249.79 251.21 14063890
20100715 252.55 252.63 248.14 249.32 12095222
20100716 250.34 254.76 250.11 250.97 12017023
20100719 251.29 254.44 249.32 250.74 6770247
20100720 252.63 252.63 245.70 246.48 10645887
20100721 248.77 250.42 247.67 248.30 7607452
20100722 247.35 250.27 245.46 248.77 17022476
20100723 248.37 250.27 247.04 249.32 9414645
20100726 250.97 250.97 246.01 249.64 7693520
20100727 251.21 252.08 248.61 250.97 13822567
20100728 252.71 256.57 248.30 249.71 9309280
20100729 252.55 259.88 249.24 252.16 17831880
20100730 250.90 252.39 246.09 246.09 13555728
20100802 249.71 251.53 245.85 251.21 10959569
20100803 250.42 252.71 248.69 252.71 6842987
20100804 253.49 256.02 250.58 255.70 16505429
20100805 256.80 256.80 253.42 254.76 9033809
20100806 256.49 257.59 251.60 252.08 13738910
20100809 252.31 255.70 252.31 255.70 5709111
20100810 256.02 257.51 253.49 257.51 9432671
20100811 256.72 257.51 249.56 249.71 9935628
20100812 249.32 251.13 245.14 246.33 8333071
20100813 243.81 245.78 241.36 243.49 10589524
20100816 243.73 244.51 238.45 240.02 11992142
20100817 240.42 246.88 239.39 246.72 9407409
20100818 246.56 246.56 242.07 243.88 12422360
20100819 244.36 245.14 237.90 239.32 14667768
20100820 239.71 239.71 233.25 238.13 16937550
20100823 238.84 239.47 235.77 238.06 8220344
20100824 236.95 237.27 233.01 234.98 11204320
20100825 234.04 236.32 233.17 235.61 10321669
20100826 236.72 237.98 235.30 236.40 11645201
20100827 234.67 236.09 231.75 233.57 11506449
20100830 233.57 233.57 233.57 233.57 0
20100831 229.39 232.78 226.95 232.15 18779654
20100901 233.88 239.08 231.99 237.90 14374779
20100902 238.69 248.14 237.43 246.80 22300862
20100903 248.14 256.09 247.67 253.34 23242290
20100906 254.68 255.15 250.42 254.05 7702788
20100907 254.52 255.54 250.34 254.60 11830668
20100908 254.76 261.21 253.26 254.68 22446088
20100909 253.34 254.68 249.71 251.37 19388102
20100910 251.68 255.54 248.14 254.36 12896754
20100913 255.15 263.50 254.60 262.40 15303637
20100914 265.39 265.39 259.95 263.42 14914296
20100915 264.68 269.41 263.03 268.46 18112810
20100916 268.93 268.93 259.56 259.80 13779786
20100917 261.14 264.60 259.32 259.32 20116134
20100920 260.66 263.50 260.11 262.95 11787887
20100921 263.74 265.70 261.69 263.42 10821072
20100922 264.68 265.78 260.74 262.16 15496213
20100923 263.18 265.78 260.11 265.55 9118481
20100924 265.39 274.29 264.05 273.74 10863091
20100927 273.90 273.98 271.77 272.87 6710456
20100928 272.16 272.32 264.37 266.49 13488447
20100929 269.01 269.64 264.84 269.01 8317203
20100930 269.09 274.06 267.67 269.64 10633447
20101001 270.90 271.30 267.44 270.27 8455573
20101004 270.83 274.69 268.93 269.80 10126681
20101005 270.59 276.81 269.33 276.34 9141966
20101006 277.44 279.96 276.50 279.96 6903159
20101007 281.14 281.30 274.92 275.79 9923315
20101008 278.07 279.96 275.55 277.21 11334312
20101011 277.52 280.67 276.65 280.28 11652563
20101012 278.23 280.04 276.10 279.65 11215999
20101013 281.22 288.47 280.36 287.53 13234302
20101014 287.53 291.70 286.34 288.71 14974976
20101015 290.68 293.75 286.27 288.16 20021178
20101018 286.66 291.46 286.66 291.39 6516738
20101019 291.46 291.46 282.48 286.66 19769066
20101020 284.33 285.13 278.55 281.04 20866392
20101021 279.83 289.71 276.78 286.90 15390983
20101022 287.86 290.59 285.70 287.86 8046031
20101025 289.07 289.71 284.49 284.49 11595498
20101026 284.01 284.25 277.66 279.35 11852970
20101027 277.90 278.47 275.17 275.82 10731444
20101028 276.62 279.83 276.62 279.83 9683001
20101029 279.83 280.07 273.65 276.86 10677036
20101101 279.83 284.49 277.74 283.61 8280969
20101102 283.53 287.06 281.76 283.93 6338094
20101103 281.52 283.69 275.17 275.57 12863440
20101104 277.58 278.31 272.36 275.17 12543964
20101105 274.69 277.90 271.40 274.61 15838075
20101108 275.57 278.71 274.29 274.69 9070445
20101109 273.89 280.63 273.89 279.91 11492160
20101110 280.31 293.16 278.47 288.67 14367067
20101111 288.51 288.51 283.77 284.73 10198694
20101112 281.92 285.70 280.47 281.52 10259825
20101115 281.12 284.73 276.54 283.12 9824561
20101116 283.04 283.04 277.26 277.26 9878347
20101117 275.98 279.51 273.17 279.35 6947538
20101118 280.07 284.57 277.82 283.29 8000089
20101119 284.17 284.17 278.31 280.88 8006190
20101122 283.12 283.21 277.10 277.82 5085839
20101123 277.10 279.59 272.12 272.12 10768795
20101124 271.80 273.00 267.46 268.11 11213023
20101125 268.19 269.87 267.54 269.15 7955517
20101126 267.54 274.05 267.54 273.17 8503083
20101129 274.77 274.77 267.78 268.19 6581124
20101130 269.63 270.76 265.29 265.29 17660182
20101201 266.66 266.66 256.78 262.72 13849133
20101202 264.65 266.34 261.76 265.70 11950830
20101203 264.33 264.73 261.12 262.00 10447452
20101206 264.09 264.97 260.15 261.44 10969993
20101207 259.59 261.76 257.82 261.04 18469826
20101208 259.59 261.52 255.38 261.12 10998753
20101209 261.52 262.48 257.10 260.80 11988306
20101210 260.88 267.22 256.38 265.37 15949754
20101213 266.58 267.06 263.13 265.45 6650473
20101214 265.94 271.48 263.37 271.08 12003246
20101215 270.43 270.76 266.42 267.86 9824188
20101216 265.37 265.37 265.37 265.37 8090852
20101217 265.70 266.66 260.23 261.04 13137596
20101220 260.80 263.29 259.83 263.05 7247342
20101221 264.25 269.95 262.40 269.15 15653810
20101222 268.67 270.03 266.58 267.30 12766950
20101223 267.54 269.47 265.94 268.99 4475648
20101224 268.99 270.11 266.42 270.11 1918224
20101227 270.11 270.11 270.11 270.11 0
20101229 271.00 271.48 268.11 269.87 8030344
20101230 269.39 269.39 265.53 265.62 4652691
20101231 266.82 267.22 264.81 265.05 2303064
20110104 273.08 274.93 266.58 274.93 14064026
20110105 277.26 278.63 272.84 274.53 8988521
20110106 276.38 282.16 274.77 281.84 10485923
20110107 281.92 283.53 276.14 278.55 11258218
20110110 277.82 278.55 272.36 273.41 8661451
20110111 275.41 277.26 269.47 273.08 12032255
20110112 276.14 277.66 273.08 277.58 9512805
20110113 277.10 278.31 273.73 275.17 8044661
20110114 277.02 278.47 273.65 278.47 6404578
20110117 278.47 283.77 276.38 280.63 5224535
20110118 282.00 290.35 280.80 290.03 18123334
20110119 291.32 291.32 279.75 281.04 17531072
20110120 279.83 281.76 275.57 275.66 10600093
20110121 280.80 280.80 280.80 280.80 10252853
20110124 283.69 286.18 281.12 283.53 9224082
20110125 283.69 284.97 279.51 282.40 8735406
20110126 284.41 288.59 283.12 285.61 9179260
20110127 283.77 285.13 278.31 278.87 14676458
20110128 277.74 284.81 277.74 280.23 10594739
20110131 280.31 280.80 272.12 274.69 14038129
20110201 275.57 276.06 266.26 267.94 25419232
20110202 270.11 271.48 264.65 266.66 15785285
20110203 267.06 267.22 264.09 264.73 10024265
20110204 264.97 270.60 263.37 270.60 15014485
20110207 271.80 275.09 270.60 274.05 13274675
20110208 275.09 277.98 273.17 277.90 11456801
20110209 282.64 283.21 279.51 281.84 12157008
20110210 283.29 283.29 277.98 281.20 7386661
20110211 281.60 288.35 277.98 286.34 12756242
20110214 286.58 289.15 282.72 282.88 2041108
20110215 283.37 283.93 278.71 281.76 7000576
20110216 282.72 286.58 281.20 285.70 8398873
20110217 279.99 280.96 269.15 273.81 24723508
20110218 275.17 275.25 267.54 275.25 12389705
20110221 276.38 277.52 269.18 274.29 8722458
20110222 273.33 273.73 258.87 262.48 29320296
20110223 262.72 268.27 260.72 262.64 12906020
20110224 260.23 262.88 257.74 261.44 9227443
20110225 261.84 264.89 261.84 263.13 5194281
20110228 262.64 266.42 261.78 264.17 11206300
20110301 263.93 268.67 259.43 260.23 11386332
20110302 258.63 259.26 254.77 257.66 9803894
20110303 258.31 264.25 257.26 263.21 11162848
20110304 263.93 266.18 260.47 260.47 8106789
20110307 259.51 263.85 257.90 261.12 9741393
20110308 260.96 263.69 259.83 263.21 6566059
20110309 263.69 265.29 262.64 265.29 8723205
20110310 262.00 264.17 259.35 259.51 10622753
20110311 258.47 260.31 256.78 257.58 6749577
20110314 257.18 259.03 254.77 256.94 9000100
20110315 253.01 255.82 248.99 254.61 14032651
20110316 255.01 256.38 246.10 246.10 18421022
20110317 247.46 260.96 244.73 246.66 15833343
20110318 247.38 255.82 246.26 255.74 19956770
20110321 259.11 261.60 257.02 261.12 12484327
20110322 261.04 262.40 257.42 257.42 10076805
20110323 257.02 259.67 254.05 256.06 11003733
20110324 256.62 263.93 255.50 262.80 9764800
20110325 264.17 264.17 259.99 261.76 7861641
20110328 261.92 266.26 260.07 263.85 7440198
20110329 264.81 266.58 263.53 266.42 5016615
20110330 269.63 269.63 262.32 264.49 10518419
20110331 263.77 264.97 260.96 260.96 15243446
20110401 261.12 266.26 259.59 265.37 9553020
20110404 267.14 267.22 263.45 266.82 10614909
20110405 266.90 269.63 266.18 268.19 11746396
20110406 269.31 269.31 265.53 266.34 7997101
20110407 269.07 270.43 266.74 269.07 9388053
20110408 271.48 278.15 269.15 270.43 12606465
20110411 273.00 273.17 269.07 272.28 7625832
20110412 269.71 272.68 268.27 268.59 8098945
20110413 267.46 271.00 266.26 268.43 9517910
20110414 266.74 267.14 262.56 264.65 12578950
20110415 266.26 269.49 265.21 268.27 7964979
20110418 269.23 271.32 263.21 264.25 14720906
20110419 265.05 267.38 261.52 262.16 10557139
20110420 265.56 277.51 264.40 269.80 8471025
20110421 270.88 271.12 266.97 269.30 7782739
20110426 267.97 278.26 266.23 273.37 7403049
20110427 274.28 275.69 271.12 272.20 8159175
20110428 275.11 275.11 272.04 272.12 9755656
20110503 273.70 278.34 271.37 273.70 10598421
20110504 276.93 356.10 270.63 271.37 12274310
20110505 272.78 273.03 267.80 268.72 9384401
20110506 268.80 272.29 268.05 270.54 10609265
20110509 269.05 270.24 266.89 268.63 9322224
20110510 269.46 276.23 268.30 275.94 11720500
20110511 277.10 279.01 275.69 278.10 12010419
20110512 276.44 277.54 273.20 277.51 11282127
20110513 278.59 283.82 277.35 281.50 13498210
20110516 278.26 281.83 275.44 281.33 9400789
20110517 279.92 282.58 277.93 279.76 9589730
20110518 279.26 286.56 274.19 279.51 14245420
20110519 280.50 284.40 278.18 282.83 9933993
20110520 282.74 284.24 278.51 280.00 8544408
20110523 276.27 278.68 273.70 274.03 12514583
20110524 273.78 274.78 271.62 272.78 13419645
20110525 271.37 275.44 268.47 274.44 7674652
20110526 275.52 276.27 273.03 273.61 6353510
20110527 276.02 276.35 273.70 274.44 5994304
20110531 276.19 277.85 273.78 274.03 11399252
20110601 274.03 276.02 271.71 273.45 11677723
20110602 271.71 272.87 269.80 270.05 7369430
20110603 270.88 270.96 266.73 269.05 8486087
20110606 268.30 270.46 267.06 269.05 5831632
20110607 269.38 270.71 266.64 268.22 8003251
20110608 267.31 268.30 264.65 265.15 11085836
20110609 265.32 266.06 264.15 264.98 12888610
20110610 264.40 265.73 258.76 259.59 12142846
20110613 259.75 261.08 259.34 260.17 6955519
20110614 260.58 262.66 259.34 261.50 12475542
20110615 261.33 262.74 259.34 260.50 9781684
20110616 259.42 261.66 255.77 259.42 13733784
20110617 258.10 259.51 255.44 257.18 18293436
20110620 254.03 256.77 252.70 255.19 8126520
20110621 256.10 256.77 253.28 255.27 12550612
20110622 255.11 257.35 254.11 256.27 9473690
20110623 255.44 256.44 252.20 253.03 7792258
20110624 255.85 255.92 252.20 253.53 6653309
20110627 253.45 255.44 253.03 253.45 4526034
20110628 254.69 258.68 253.31 256.35 12675930
20110629 258.34 264.65 257.02 263.41 13369277
20110630 263.90 265.15 262.00 264.32 13545807
20110701 265.15 265.15 262.49 264.65 4747509
20110704 265.15 265.48 263.66 264.73 6699822
20110705 264.73 266.06 262.74 263.82 7930229
20110706 263.74 265.15 260.27 261.91 11461308
20110707 263.24 263.24 260.42 261.41 9507791
20110708 261.58 262.49 255.77 257.93 8557904
20110711 257.18 258.84 249.80 250.96 14529193
20110712 248.88 251.37 244.15 248.14 20012464
20110713 246.97 254.36 246.14 253.78 14340975
20110714 252.20 254.19 249.80 251.46 15973364
20110715 250.96 252.93 248.88 249.30 10199330
20110718 247.89 248.14 244.40 246.39 7507160
20110719 246.89 250.38 245.23 247.80 8126400
20110720 250.38 251.21 248.47 250.79 7976621
20110721 251.29 254.11 247.89 252.29 8536455
20110722 253.95 255.02 252.70 253.12 5716677
20110725 251.79 253.45 251.62 252.20 5357230
20110726 252.20 252.87 249.05 250.05 10015691
20110727 249.38 249.80 241.41 242.74 14075035
20110728 247.14 257.10 245.56 254.61 22249152
20110729 252.29 252.95 248.97 252.29 13418802
20110801 254.53 254.53 243.57 244.82 11683507
20110802 244.07 245.65 239.17 239.84 14420985
20110803 237.26 241.91 234.19 236.44 14860804
20110804 239.59 242.24 224.73 225.40 22003576
20110805 219.09 226.97 217.10 218.18 21397712
20110808 216.68 221.65 211.12 212.45 20215624
20110809 209.46 212.79 200.00 212.62 24880110
20110810 217.43 219.92 204.07 205.90 19939442
20110811 211.54 211.54 201.16 209.71 17476338
20110812 208.63 216.52 206.39 216.52 21491218
20110815 219.26 220.63 214.86 219.09 9193050
20110816 218.51 218.51 213.45 217.10 9761319
20110817 216.52 220.00 214.11 219.42 14080698
20110818 216.35 218.26 207.31 210.63 13575449
20110819 209.55 214.94 203.32 210.38 15201091
20110822 208.30 218.26 207.64 214.19 8715756
20110823 216.77 219.75 212.62 214.77 7892272
20110824 217.02 222.24 213.78 221.50 13501825
20110825 222.91 223.82 214.11 216.27 11254895
20110826 216.35 217.09 209.46 215.94 7864437
20110830 220.09 222.60 217.85 222.58 10489370
20110831 223.99 229.46 223.41 228.47 13731495
20110901 227.97 228.88 223.99 227.64 11087041
20110902 224.07 226.31 220.25 221.17 10792543
20110905 218.34 219.42 211.79 213.78 8156886
20110906 213.70 220.96 212.87 219.42 13380242
20110907 227.31 229.55 223.16 228.30 10267894
20110908 228.30 232.53 226.73 230.29 9908207
20110909 230.54 231.70 224.57 226.14 9515985
20110912 222.16 227.22 220.42 224.90 8342815
20110913 227.97 228.62 221.91 226.39 11114876
20110914 224.07 229.54 222.82 226.73 14229755
20110915 229.38 232.87 228.73 231.54 10224635
20110916 233.28 235.96 231.29 235.94 22367360
20110919 234.19 236.44 229.96 232.37 8464036
20110920 233.95 238.59 232.20 237.93 11682905
20110921 236.93 239.62 236.02 237.51 8849750
20110922 232.45 233.69 226.39 228.55 12398423
20110923 231.87 231.87 224.07 227.22 13024411
20110926 224.07 227.47 223.41 225.40 14371461
20110927 230.63 231.21 227.22 229.38 14594503
20110928 226.89 230.71 222.99 224.40 15263991
20110929 222.33 225.64 219.75 222.58 17082670
20110930 221.50 222.58 215.94 221.83 15407143
20111003 215.85 217.76 214.19 215.77 9400066
20111004 213.03 215.23 208.47 210.79 14996244
20111005 214.44 216.50 212.20 214.44 12839687
20111006 216.10 222.16 213.95 222.16 19931610
20111007 222.91 225.48 220.67 222.82 13387834
20111010 224.32 226.81 223.90 224.40 11570600
20111011 224.48 233.36 223.74 233.28 13803794
20111012 233.12 235.11 228.64 234.03 18614444
20111013 232.78 236.27 232.04 234.11 23070226
20111014 235.11 237.76 234.19 236.93 6816102
20111017 238.68 243.99 232.87 234.53 17558758
20111018 232.70 237.76 232.04 236.68 9768067
20111019 237.71 245.80 235.75 237.37 12178443
20111020 233.87 240.69 230.38 231.66 16744435
20111021 233.53 240.35 232.35 234.89 9338602
20111024 236.60 243.67 235.06 242.65 8844058
20111025 242.14 242.56 236.51 239.67 8203205
20111026 239.41 240.86 235.66 237.79 8695050
20111027 243.67 246.14 241.46 244.53 11919614
20111028 245.46 246.32 242.14 243.93 7315256
20111031 242.56 242.65 235.75 235.75 10097958
20111101 232.68 233.70 227.22 231.31 10050439
20111102 233.79 234.64 227.65 229.27 11402896
20111103 226.88 237.11 226.80 236.77 14220562
20111104 234.21 236.94 231.48 233.45 9217048
20111107 231.40 233.87 228.84 232.34 7206139
20111108 233.02 237.96 232.59 236.60 7458515
20111109 238.13 240.09 230.63 231.06 8617730
20111110 226.37 233.62 226.37 232.59 8324758
20111111 232.76 242.65 232.51 241.46 9216344
20111114 241.63 249.66 241.29 243.59 16626871
20111115 241.20 245.04 241.89 242.48 11832908
20111116 242.65 245.63 237.71 239.75 12571027
20111117 239.50 239.32 233.07 234.55 10477870
20111118 232.25 232.35 227.99 228.93 11492887
20111121 226.97 225.60 223.05 223.47 14300933
20111122 222.96 221.56 219.69 220.83 11348337
20111123 219.13 220.91 218.70 218.70 14744555
20111124 219.64 222.67 212.48 214.27 18833368
20111125 214.87 218.02 212.18 218.02 14238396
20111128 220.75 223.56 218.62 222.37 11409583
20111129 222.28 224.67 220.49 222.62 8598253
20111130 220.32 234.30 219.55 233.27 15513063
20111201 234.38 234.38 230.10 231.23 9676862
20111202 233.45 234.95 230.89 232.59 7251077
20111205 234.38 235.92 232.51 235.06 6862951
20111206 232.93 237.47 232.93 235.83 11614323
20111207 238.81 240.18 235.58 238.64 15185362
20111208 240.26 241.20 234.55 234.55 10426480
20111209 232.68 239.17 232.68 238.56 8321473
20111212 237.79 238.77 234.64 234.64 6425899
20111213 234.38 237.28 233.96 234.81 9738460
20111214 233.36 234.47 228.42 229.01 6483390
20111215 230.12 232.25 228.20 231.48 10170702
20111216 231.48 235.92 231.48 232.17 24745130
20111219 230.38 233.06 228.59 229.78 4436109
20111220 229.61 237.45 226.97 236.51 9297771
20111221 238.47 238.90 231.83 232.34 5646597
20111222 232.34 235.75 232.08 234.38 6688834
20111223 235.83 237.96 235.24 237.28 1808516
20111226 237.28 237.28 237.28 237.28 0
20111227 237.28 237.28 237.28 237.28 0
20111228 239.50 241.24 236.60 238.99 4124364
20111229 239.41 241.12 236.51 241.12 2800302
20111230 241.20 242.99 238.81 242.99 2145603
20120102 242.99 242.99 242.99 242.99 0
20120103 246.74 251.80 244.37 251.34 9024276
20120104 251.34 251.94 244.18 244.27 11321469
20120105 244.27 246.74 243.10 244.61 11696923
20120106 243.59 247.42 243.29 245.29 7486322
20120109 245.72 248.02 244.61 246.49 8563523
20120110 249.21 260.12 248.96 259.18 19340584
20120111 259.10 264.04 257.82 262.51 17136784
20120112 262.76 264.47 254.34 257.65 15782334
20120113 261.32 261.83 254.44 258.25 10454756
20120116 257.82 260.04 257.04 259.87 5352804
20120117 262.51 262.51 258.25 260.29 8106877
20120118 259.87 266.34 258.33 265.49 9493124
20120119 266.68 267.88 264.47 267.37 10255648
20120120 269.41 269.51 264.55 267.37 12309265
20120123 269.16 275.80 269.11 274.87 11895562
20120124 273.42 275.04 268.24 269.75 12480801
20120125 270.26 272.05 266.94 268.13 6040941
20120126 269.84 270.35 266.86 268.30 7693291
20120127 267.96 271.71 267.06 268.99 6665955
20120130 267.54 268.47 264.21 264.90 7315256
20120131 267.11 269.67 261.66 262.34 19098298
20120201 259.95 267.54 255.01 267.03 12768728
20120202 267.62 268.05 264.38 265.15 7867995
20120203 265.66 271.97 263.72 271.97 8250254
20120206 271.97 272.40 267.96 270.95 5006095
20120207 272.57 272.57 268.05 270.86 6071212
20120208 270.95 272.22 267.28 267.71 6226204
20120209 268.56 272.57 266.94 271.80 6240166
20120210 270.61 272.48 269.16 270.86 4951772
20120213 272.74 274.07 270.78 272.74 6425664
20120214 271.88 280.75 271.88 280.75 15554128
20120215 282.11 285.09 280.92 283.82 11389872
20120216 275.63 278.70 266.61 277.17 18491470
20120217 278.70 281.17 274.70 276.49 13906354
20120220 278.36 279.04 276.57 277.34 8767794
20120221 277.34 278.02 273.08 273.25 11633683
20120222 274.61 298.90 294.98 276.91 9820708
20120223 276.23 277.42 270.52 272.05 12954343
20120224 273.76 274.44 267.54 270.09 13883005
20120227 269.92 271.63 267.88 269.33 6880902
20120228 269.75 270.69 262.54 263.96 12517995
20120229 265.07 267.58 263.19 266.51 19863404
20120301 266.68 267.11 264.72 265.92 9077074
20120302 266.17 268.22 263.19 264.21 10157913
20120305 262.42 264.13 260.93 262.51 10929119
20120306 261.32 261.93 259.01 259.18 12968070
20120307 259.18 265.83 259.18 264.13 13198975
20120308 266.51 269.84 265.66 267.71 10668179
20120309 267.20 268.99 265.07 265.07 11641426
20120312 265.07 268.02 263.70 266.86 4856617
20120313 268.13 268.13 265.75 267.79 7480104
20120314 267.88 270.26 267.54 269.41 11193345
20120315 268.82 271.29 267.03 268.47 8098078
20120316 268.99 270.52 267.45 269.75 15224902
20120319 268.47 269.38 267.03 267.96 4329691
20120320 266.68 269.24 265.07 267.28 5892167
20120321 267.62 268.39 262.85 263.36 10578422
20120322 263.28 263.94 258.84 259.27 8002102
20120323 259.10 262.68 257.65 260.12 6073324
20120326 260.38 261.57 258.93 259.78 9980980
20120327 261.15 263.05 258.84 258.84 7125065
20120328 258.33 261.75 256.54 256.54 12442669
20120329 255.69 257.14 252.11 253.90 10914922
20120330 253.99 257.58 252.96 255.61 15779753
20120402 255.69 258.25 253.64 258.25 9451238
20120403 259.01 259.87 256.37 256.37 6239814
20120404 255.95 256.64 251.00 251.77 10091035
20120405 252.11 253.20 247.02 248.28 9557773
20120406 248.28 248.28 248.28 248.28 0
20120409 248.28 248.28 248.28 248.28 0
20120410 246.83 250.75 244.61 246.91 13532190
20120411 245.12 252.51 245.12 250.24 10132452
20120412 250.07 253.64 248.62 252.88 9388584
20120413 251.77 253.03 249.30 249.55 7250842
20120416 248.36 254.07 248.36 251.60 7815196
20120417 251.85 260.04 251.77 258.93 11992124
20120418 257.34 268.58 255.12 256.01 13924216
20120419 256.72 268.93 256.36 257.96 10282215
20120420 257.51 268.49 257.42 259.46 7864193
20120423 258.93 258.93 254.59 255.12 8986503
20120424 255.83 258.31 253.26 257.87 5390140
20120425 258.75 266.19 258.04 265.83 11851981
20120426 266.45 268.40 263.80 266.54 9725070
20120427 265.83 268.49 263.97 268.22 7823073
20120430 268.31 268.50 259.55 261.32 9017003
20120501 262.56 264.51 261.05 262.38 8909461
20120502 263.80 265.57 256.72 258.84 15849371
20120503 258.40 260.12 251.32 255.48 16913166
20120504 254.24 256.18 249.28 252.20 11771775
20120507 252.20 252.20 252.20 252.20 0
20120508 252.38 254.17 247.24 247.33 10354513
20120509 248.31 248.93 243.44 246.98 10746276
20120510 248.22 248.78 243.88 246.36 10347735
20120511 246.00 250.06 243.61 247.24 11327822
20120514 244.68 246.09 240.96 243.08 8098144
20120515 243.08 245.39 241.31 242.11 6689128
20120516 239.28 242.99 238.21 240.78 10886918
20120517 242.73 252.75 240.87 242.99 13132442
20120518 241.49 242.55 239.28 240.60 8869245
20120521 239.90 242.38 238.39 240.52 8106955
20120522 241.58 243.70 241.31 242.91 10229460
20120523 241.22 243.79 240.25 240.34 13679759
20120524 242.91 244.15 240.07 241.84 10074472
20120525 242.20 242.52 237.86 241.14 7380588
20120528 242.55 244.32 241.93 243.44 8042565
20120529 244.32 246.80 243.26 245.56 9098113
20120530 245.21 245.88 240.60 240.96 11297660
20120531 241.49 244.23 240.60 241.49 11898409
20120601 242.46 242.82 237.70 239.81 13291724
20120604 239.81 239.81 239.81 239.81 0
20120605 239.81 239.81 239.81 239.81 0
20120606 240.96 245.65 240.69 244.32 9645316
20120607 245.56 249.72 242.91 247.60 10225393
20120608 245.92 247.78 243.35 247.42 10053008
20120611 250.87 252.29 248.04 248.31 6000717
20120612 247.42 249.46 246.98 249.10 5939264
20120613 249.10 250.25 242.38 244.68 8795140
20120614 243.70 246.33 242.02 245.39 6682802
20120615 245.74 249.90 244.85 247.16 18254854
20120618 249.90 251.67 247.33 249.99 5331963
20120619 250.25 255.74 249.63 254.68 6297703
20120620 254.50 259.19 252.64 258.57 6930986
20120621 256.36 259.28 253.71 256.98 8652803
20120622 253.97 255.74 252.91 253.62 5478366
20120625 253.09 253.92 247.51 247.51 7948578
20120626 247.60 249.28 245.21 245.21 9258636
20120627 246.54 248.04 244.77 246.98 11971385
20120628 248.22 249.46 244.15 249.10 9789347
20120629 255.03 258.31 251.40 255.48 13873043
20120702 256.36 258.04 255.03 257.34 7701862
20120703 258.22 259.02 256.01 257.34 8817620
20120704 257.87 260.35 257.19 258.84 3504184
20120705 259.55 262.74 258.57 261.41 7465764
20120706 260.79 261.70 258.22 259.28 5335916
20120709 259.90 264.42 258.49 262.82 8547972
20120710 263.97 272.38 263.89 269.99 15639820
20120711 268.22 268.83 265.57 268.49 9848428
20120712 267.69 269.11 263.80 265.57 6818925
20120713 266.63 273.02 266.11 271.23 6820055
20120716 271.15 274.69 270.52 272.65 5231988
20120717 273.89 275.10 269.91 270.97 6078889
20120718 272.47 273.25 268.93 273.00 4735054
20120719 274.07 275.22 271.58 273.62 7808162
20120720 274.07 276.62 271.66 271.94 9230282
20120723 270.08 271.76 266.36 268.84 5893965
20120724 269.29 271.50 268.05 269.29 5523778
20120725 268.84 270.70 266.19 269.82 4485288
20120726 269.46 274.77 267.69 274.07 6912234
20120727 276.19 276.19 270.70 275.57 7465764
20120730 276.90 278.67 274.77 276.90 6582488
20120731 277.08 277.96 273.45 273.45 6465343
20120801 272.65 277.96 272.06 276.55 7415382
20120802 269.99 275.84 267.15 273.54 13771374
20120803 273.45 279.55 273.18 278.58 8906072
20120806 277.96 279.29 274.42 275.48 10851786
20120807 275.31 277.87 273.98 277.87 8515212
20120808 276.55 277.78 275.39 277.43 5675377
20120809 278.05 278.56 275.48 277.25 5475429
20120810 276.46 278.85 275.75 278.32 5070561
20120813 278.32 280.53 277.61 279.82 6729004
20120814 281.24 282.74 278.17 282.12 5798170
20120815 283.01 283.80 281.59 282.21 5915089
20120816 283.10 284.16 281.38 284.07 5695033
20120817 285.22 286.55 283.81 285.40 4712348
20120820 286.11 286.11 280.97 281.77 5797267
20120821 282.92 284.93 281.90 283.80 5087393
20120822 281.68 282.60 279.18 279.47 5397369
20120823 282.74 282.92 279.11 279.38 5450915
20120824 280.17 282.30 279.11 281.41 5629061
20120827 281.41 281.41 281.41 281.41 0
20120828 282.03 282.03 279.47 281.86 5649169
20120829 281.50 281.94 280.26 281.41 4003265
20120830 280.88 281.15 278.76 279.11 3700292
20120831 279.02 284.71 278.12 281.94 8408346
20120903 281.24 287.17 280.35 287.17 5077452
20120904 287.17 287.17 283.05 283.54 7157143
20120905 283.63 285.13 282.48 284.42 7326704
20120906 284.87 289.47 284.60 288.85 7099531
20120907 289.82 296.55 288.41 294.34 13397911
20120910 294.07 295.52 290.09 290.09 9376233
20120911 289.73 291.06 285.93 290.97 14816303
20120912 292.13 325.32 289.82 321.87 52675268
20120913 299.21 309.85 292.13 298.41 66636536
20120914 305.40 313.47 298.14 307.17 29792792
20120917 305.23 310.45 302.75 302.75 11456828
20120918 302.13 303.46 299.65 300.98 13317593
20120919 300.98 303.90 298.59 302.92 7042822
20120920 299.92 303.81 299.38 301.60 7347828
20120921 304.08 304.87 299.21 301.07 10341635
20120924 302.39 302.39 295.22 296.20 10166200
20120925 295.13 296.91 289.47 290.44 12483683
20120926 288.85 290.00 280.79 283.01 11257331
20120927 284.60 289.75 282.48 289.73 9987150
20120928 290.09 290.96 287.70 287.79 9060382
20121001 288.50 291.95 286.64 289.65 4475008
20121002 289.91 298.68 288.94 295.67 8132485
20121003 293.10 297.44 292.21 295.67 4463937
20121004 296.29 299.33 294.96 295.13 11408253
20121005 295.67 299.39 288.41 290.44 14525079
20121008 287.96 290.62 285.75 288.85 19968876
20121009 289.12 289.47 284.07 288.05 6574807
20121010 286.99 292.39 279.73 284.07 19229970
20121011 285.49 291.06 285.13 290.80 16367543
20121012 289.82 292.31 288.42 289.56 28506456
20121015 289.65 292.84 288.67 288.67 7341050
20121016 290.89 293.09 290.35 291.33 7186401
20121017 290.97 298.13 290.15 291.33 6664920
20121018 291.69 298.40 288.88 289.06 3601893
20121019 287.97 296.13 287.70 287.70 7380247
20121022 287.43 289.72 282.90 284.07 5520572
20121023 284.35 284.35 276.68 277.18 6918913
20121024 279.27 285.59 277.55 283.08 8686717
20121025 282.81 283.91 281.04 281.17 3769310
20121026 279.45 282.99 279.36 281.90 6196306
20121029 280.90 284.35 279.99 282.17 3385177
20121030 281.35 284.17 281.35 283.44 3479143
20121031 283.35 287.45 282.44 283.08 5743243
20121101 283.26 287.61 281.08 287.52 5252021
20121102 286.79 289.33 284.98 287.79 4618968
20121105 286.52 291.00 286.43 287.79 4754292
20121106 287.61 291.42 287.34 290.15 5835996
20121107 291.60 296.36 285.80 286.34 9741070
20121108 288.34 288.43 281.06 281.99 5873604
20121109 281.90 283.89 277.64 280.18 38056940
20121112 280.09 280.09 276.91 277.73 6490223
20121113 277.73 280.81 276.46 279.63 6328100
20121114 279.72 279.81 277.27 277.64 5320730
20121115 276.37 278.00 274.45 277.82 4892262
20121116 277.64 278.36 272.74 272.74 6258839
20121119 274.19 276.73 273.38 276.19 5052290
20121120 276.19 285.00 275.19 277.73 8621427
20121121 277.64 282.42 277.55 280.45 4625034
20121122 281.08 282.41 280.28 280.81 15251495
20121123 280.81 282.17 279.63 281.35 4545848
20121126 280.81 283.62 280.18 282.90 5547372
20121127 283.80 294.05 281.99 289.88 11054489
20121128 288.70 290.49 286.07 289.79 4200205
20121129 291.24 297.40 291.14 296.32 6643303
20121130 296.04 301.72 295.68 296.77 9879371
20121203 297.77 301.76 297.31 298.04 4356263
20121204 298.13 300.92 297.58 299.40 6085357
20121205 300.85 302.03 299.49 301.94 4894026
20121206 303.48 308.19 301.76 306.29 7944480
20121207 306.11 306.83 302.30 306.83 4317110
20121210 305.47 307.38 303.57 307.20 2932887
20121211 307.11 307.74 304.48 306.20 4386151
20121212 306.47 309.01 305.38 307.29 4897776
20121213 306.92 308.65 304.11 307.47 4150796
20121214 307.11 309.73 305.29 307.20 8109360
20121217 308.01 308.74 305.38 306.92 3394772
20121218 307.11 314.72 307.11 313.72 5773683
20121219 314.90 314.98 306.29 310.01 10099285
20121220 310.46 315.54 308.83 315.54 8961775
20121221 314.63 315.18 306.65 313.81 12202475
20121224 314.45 314.99 310.64 314.72 845026
20121225 314.72 314.72 314.72 314.72 0
20121227 313.72 316.08 310.91 311.28 3343268
20121228 311.00 311.37 306.11 309.19 5074568
20121231 308.10 308.10 303.75 305.47 2310863
20130101 305.47 305.47 305.47 305.47 0
20130102 311.82 318.35 309.83 317.80 6856490
20130103 317.90 319.89 317.01 319.44 5710267
20130104 318.71 321.70 316.98 319.80 5898308
20130107 319.53 320.71 316.35 317.62 5678504
20130108 316.90 319.89 316.35 318.80 6779288
20130109 319.07 320.07 316.15 317.44 7937201
20130110 317.80 319.49 314.63 315.54 9807573
20130111 315.81 318.09 314.09 317.08 4805245
20130114 317.08 318.89 315.45 316.08 3746260
20130115 315.27 316.22 310.37 311.19 6940860
20130116 311.19 312.18 307.83 310.01 6007493
20130117 310.10 312.64 309.19 312.45 4438979
20130118 312.27 312.73 309.28 310.37 8474303
20130121 312.27 316.12 310.28 313.27 3750230
20130122 313.72 314.11 311.64 313.18 3327497
20130123 314.00 314.63 308.10 309.92 7391717
20130124 309.01 311.21 306.02 310.82 5986869
20130125 309.92 312.36 306.56 311.19 4956229
20130128 311.19 314.99 310.10 314.54 4560185
20130129 314.18 316.17 313.17 315.81 4291413
20130130 316.63 317.26 308.27 309.19 7037693
20130131 308.74 310.39 307.50 307.92 5631191
20130201 308.28 308.65 306.02 306.38 6868290
20130204 306.38 307.38 299.13 300.03 6814360
20130205 301.21 306.02 301.21 302.30 5471053
20130206 302.93 307.01 302.66 305.56 5390322
20130207 305.56 306.29 303.75 305.75 4880902
20130208 306.38 307.38 302.39 304.84 4566141
20130211 305.47 305.53 303.21 305.11 3259229
20130212 304.39 304.66 296.86 299.58 11265690
20130213 299.94 301.48 296.68 300.30 7165406
20130214 300.40 301.21 298.58 299.22 6123626
20130215 299.58 299.58 295.68 298.22 8988244
20130218 297.86 298.22 294.86 296.86 6850424
20130219 296.22 299.88 294.41 299.22 6353577
20130220 299.85 302.96 298.13 301.21 5193899
20130221 311.00 319.80 309.19 313.63 18237430
20130222 313.81 480.92 313.72 317.17 6724254
20130225 319.62 321.79 314.18 315.36 8144763
20130226 311.82 313.27 310.55 312.73 7788092
20130227 313.91 317.80 313.03 317.44 5334958
20130228 319.44 322.79 319.07 321.98 9473070
20130301 321.43 325.51 317.80 321.25 6327880
20130304 321.61 325.24 321.01 324.33 7104196
20130305 326.24 332.04 325.82 329.95 8758294
20130306 330.32 331.68 323.70 324.60 6989607
20130307 324.42 325.96 322.70 323.70 8189650
20130308 326.51 334.49 324.70 332.86 10482977
20130311 332.77 334.76 326.42 334.76 8074179
20130312 334.49 342.76 332.77 342.38 8963871
20130313 342.47 343.84 338.12 343.74 8466803
20130314 345.28 349.36 344.55 347.54 9649862
20130315 348.45 349.09 345.64 347.36 11706511
20130318 342.38 348.27 341.27 348.09 7512923
20130319 348.72 358.24 346.64 356.70 11122536
20130320 358.15 358.80 353.62 356.70 9762245
20130321 356.16 356.88 347.26 348.81 8602568
20130322 347.91 356.34 347.36 352.62 7424472
20130325 353.89 355.35 348.72 349.36 7455574
20130326 350.81 351.72 348.00 351.72 4971779
20130327 351.17 352.66 345.10 348.00 5722068
20130328 347.45 358.15 346.28 357.52 7835626
20130329 357.52 357.52 357.52 357.52 0
20130401 357.52 357.52 357.52 357.52 0
20130402 359.33 360.78 356.70 359.06 5973083
20130403 357.43 359.12 353.62 353.62 4779878
20130404 353.53 354.80 346.09 347.18 6077306
20130405 347.64 351.17 347.27 350.27 8421806
20130408 350.63 352.89 349.09 352.17 5511970
20130409 353.35 354.07 347.54 349.63 7140702
20130410 350.45 357.58 349.44 356.34 4862925
20130411 355.07 362.42 354.73 360.24 6204578
20130412 352.62 361.05 348.27 359.69 9649972
20130415 358.88 361.78 356.16 359.24 7846434
20130416 356.52 358.15 352.53 353.71 5239669
20130417 355.21 363.71 349.32 351.56 13756467
20130418 353.24 366.24 352.21 354.46 6598855
20130419 354.55 365.77 349.32 355.39 8830674
20130422 355.95 357.26 348.66 348.94 5338950
20130423 350.44 357.73 348.91 357.36 9784295
20130424 350.25 359.04 348.48 357.64 7905190
20130425 357.26 362.03 357.26 357.45 7938460
20130426 356.80 358.95 350.49 354.18 6009716
20130429 353.43 355.67 350.16 354.27 4459253
20130430 353.43 355.30 349.60 351.00 14626430
20130501 351.00 356.23 348.76 353.52 3636041
20130502 353.43 353.90 348.10 351.09 7487325
20130503 351.84 352.40 348.57 350.44 8706257
20130506 350.44 350.44 350.44 350.44 0
20130507 351.56 352.21 347.26 350.25 6235979
20130508 352.87 358.20 352.29 357.17 8750546
20130509 355.95 358.48 354.27 356.42 5844111
20130510 351.56 356.98 350.44 354.93 6884706
20130513 356.98 364.27 355.49 364.09 8484915
20130514 365.30 372.03 363.60 372.03 9306308
20130515 372.50 378.48 372.03 374.74 8482561
20130516 375.30 380.91 373.90 379.04 9810185
20130517 378.86 384.28 377.64 383.25 9569479
20130520 384.28 387.17 381.27 386.05 5283749
20130521 386.05 390.45 385.96 390.45 6045661
20130522 390.73 402.41 389.42 399.14 9600931
20130523 392.97 392.97 384.74 388.11 7587138
20130524 389.70 396.24 385.49 387.08 3898142
20130527 387.08 387.08 387.08 387.08 0
20130528 390.35 392.60 385.12 387.92 7384410
20130529 385.96 386.15 377.73 377.73 7639130
20130530 373.90 385.12 373.62 385.12 6429292
20130531 384.00 384.00 375.77 378.67 8580020
20130603 376.61 382.13 375.58 379.23 5291879
20130604 380.63 382.31 378.01 379.88 3389237
20130605 378.57 380.26 372.59 373.06 5490327
20130606 373.15 375.96 371.10 372.50 4310230
20130607 372.97 377.92 369.60 375.68 5657537
20130610 375.30 380.17 373.34 377.83 4072413
20130611 375.86 376.80 364.27 366.98 7614632
20130612 366.98 370.72 362.96 363.90 5089045
20130613 359.69 364.82 357.63 363.53 4899476
20130614 364.09 365.39 360.81 361.75 4445987
20130617 362.68 366.42 360.53 362.03 4652673
20130618 362.40 372.36 361.56 369.88 5721297
20130619 370.26 378.14 367.36 376.99 8535944
20130620 371.84 374.74 365.21 365.96 7748357
20130621 367.17 373.90 361.67 361.75 11897688
20130624 361.10 363.34 356.33 356.98 5296693
20130625 358.85 362.96 357.82 362.40 5524775
20130626 362.40 366.14 359.51 363.81 5533012
20130627 364.65 366.42 358.76 365.68 7210247
20130628 359.88 362.68 356.80 358.01 8611686
20130701 361.28 371.75 359.51 371.47 5440689
20130702 372.22 373.06 365.68 372.41 3496004
20130703 369.98 371.66 367.45 370.82 4757406
20130704 373.15 383.45 373.06 381.85 4781263
20130705 382.97 388.11 378.39 381.38 4736117
20130708 381.94 387.64 381.66 386.71 4427266
20130709 388.48 392.50 387.74 390.82 4445024
20130710 390.63 393.90 389.42 392.78 4514562
20130711 398.02 398.02 390.45 394.56 5091291
20130712 394.75 397.92 393.48 395.77 5612820
20130715 397.27 401.94 396.90 400.26 4678562
20130716 400.54 406.15 399.98 400.64 5734991
20130717 398.30 405.59 396.24 399.98 5895140
20130718 399.05 407.32 397.46 405.40 4785649
20130719 402.97 404.00 399.70 401.94 7485828
20130722 401.48 405.22 398.67 404.00 3536335
20130723 406.34 408.02 402.60 406.90 5105841
20130724 406.80 410.45 406.15 409.70 5229510
20130725 409.98 411.29 406.15 410.17 3651553
20130726 412.23 418.49 407.55 410.45 3960404
20130729 412.04 415.97 409.23 415.12 3116010
20130730 416.34 419.61 415.68 416.43 4854544
20130731 413.53 421.76 413.53 416.81 9312834
20130801 420.64 432.04 413.44 419.42 7719579
20130802 429.52 429.52 417.83 422.60 4741787
20130805 423.35 430.17 421.57 425.69 4081292
20130806 426.25 428.96 419.89 424.00 3874820
20130807 421.85 427.93 418.86 419.42 4457541
20130808 419.61 419.89 408.30 410.36 6828007
20130809 411.95 414.24 404.51 411.20 6551784
20130812 412.51 412.62 407.74 411.67 3193892
20130813 412.88 425.50 411.67 419.80 5493751
20130814 420.55 423.35 415.97 420.55 3656367
20130815 420.26 421.20 410.35 413.63 3763882
20130816 413.63 413.91 407.74 408.86 6605809
20130819 410.82 417.08 409.80 411.67 4400628
20130820 411.67 414.75 404.84 413.16 4555963
20130821 413.91 416.43 410.08 412.13 2867388
20130822 410.54 419.70 410.54 415.68 4056152
20130823 416.90 420.92 415.12 418.49 3570676
20130826 418.49 418.49 418.49 418.49 0
20130827 420.64 420.64 413.63 414.84 5273158
20130828 414.47 415.22 409.33 411.29 4194584
20130829 412.41 415.31 410.08 411.10 5090970
20130830 412.41 412.69 405.50 406.71 6459246
20130902 408.58 413.44 406.80 412.41 2646154
20130903 411.76 412.60 408.11 410.26 4278884
20130904 410.92 411.57 405.03 411.29 2994374
20130905 412.51 420.56 411.20 416.06 3737672
20130906 414.75 418.68 413.35 418.49 4414642
20130909 417.37 418.49 413.91 415.97 3546819
20130910 418.68 419.14 416.32 418.49 5059946
20130911 418.77 419.24 413.25 413.72 4264442
20130912 412.60 418.12 410.17 417.55 4838176
20130913 416.34 417.74 413.35 414.66 3855136
20130916 417.37 419.61 415.82 417.37 3517828
20130917 419.14 420.55 413.82 414.10 5725149
20130918 415.59 415.59 412.58 415.03 7460473
20130919 419.70 419.89 416.81 419.24 3779073
20130920 418.49 421.29 418.12 418.77 8992642
20130923 418.77 418.77 413.25 415.03 2816680
20130924 415.12 422.23 415.12 421.48 5957403
20130925 422.70 432.70 421.95 431.20 7834369
20130926 433.63 439.99 431.20 437.46 6980667
20130927 438.12 440.27 434.66 436.25 5257111
20130930 432.98 432.98 423.44 424.75 7793288
20131001 426.43 430.27 423.54 426.15 4004480
20131002 425.31 425.50 419.05 419.05 5543068
20131003 419.24 425.85 418.12 421.95 5291237
20131004 421.20 425.97 418.58 424.19 3278085
20131007 423.63 423.63 415.12 420.64 3885518
20131008 419.24 423.82 415.97 417.93 6021591
20131009 416.81 418.68 410.17 411.29 3870327
20131010 411.38 425.59 408.77 421.29 8611365
20131011 416.06 418.40 404.75 407.83 10208044
20131014 406.15 414.84 405.31 414.84 5157084
20131015 415.50 419.70 406.62 410.54 8482454
20131016 409.52 414.38 401.29 414.38 6903963
20131017 412.13 419.24 411.22 416.15 6507494
20131018 417.55 419.14 412.97 415.87 6882353
20131021 425.41 433.73 418.68 424.28 6036889
20131022 424.38 428.29 421.39 426.43 6665611
20131023 424.91 433.19 422.82 428.81 4488891
20131024 430.24 437.66 429.48 432.33 4689955
20131025 432.05 439.47 426.81 429.76 6968402
20131028 431.00 433.57 424.72 425.96 4782027
20131029 426.15 432.00 425.96 431.95 10318490
20131030 432.81 434.05 428.72 430.91 5577244
20131031 432.43 434.62 430.24 432.62 5144005
20131101 435.57 438.42 428.53 433.57 5161873
20131104 434.24 435.66 431.00 432.90 3894843
20131105 433.67 435.38 429.00 431.29 4213413
20131106 433.09 435.57 432.05 433.67 4113249
20131107 433.95 441.18 432.52 437.85 4902266
20131108 432.24 434.81 428.72 434.81 5134966
20131111 434.33 434.81 428.89 429.76 6282598
20131112 430.24 431.67 427.20 430.05 3562819
20131113 428.15 429.48 422.82 425.48 5354213
20131114 427.39 432.14 426.15 432.14 5683925
20131115 432.14 432.90 424.53 427.20 8337383
20131118 428.15 430.62 423.41 424.44 6279760
20131119 423.39 424.91 417.80 419.58 6384549
20131120 418.92 419.30 412.73 413.30 5377652
20131121 411.78 412.94 407.22 408.07 7690467
20131122 408.55 413.49 407.79 409.88 5633055
20131125 411.02 421.01 409.31 411.31 6303409
20131126 410.36 415.45 407.60 408.83 5418327
20131127 407.50 409.85 399.60 405.50 7766458
20131128 405.60 413.30 405.12 411.97 5433462
20131129 411.50 414.16 406.64 406.64 8594047
20131202 406.36 408.36 403.22 403.41 3923852
20131203 406.83 407.31 396.08 396.08 9506561
20131204 397.70 401.41 396.27 400.27 6397477
20131205 400.36 406.26 396.84 397.42 6286697
20131206 397.99 398.84 385.81 395.61 10511671
20131209 397.23 398.66 394.37 396.08 6415029
20131210 396.27 400.08 392.94 395.23 5353583
20131211 395.99 410.54 395.99 405.31 8310161
20131212 405.03 405.03 399.03 400.46 5887827
20131213 400.46 413.11 399.79 412.92 9058712
20131216 413.40 418.54 411.21 415.68 6834815
20131217 414.73 419.39 411.78 411.78 5159245
20131218 414.92 414.92 411.02 413.02 4323352
20131219 425.39 437.66 412.54 420.54 10361373
20131220 403.41 407.31 399.51 401.60 19205358
20131223 403.41 409.69 400.32 409.69 8681073
20131224 412.73 412.92 409.12 410.45 1090245
20131225 410.45 410.45 410.45 410.45 0
20131226 410.45 410.45 410.45 410.45 0
20131227 422.82 425.85 414.73 418.63 4685436
20131230 419.01 420.55 412.64 412.92 2979701
20131231 415.87 418.98 411.31 413.88 1812100
20140101 413.88 413.88 413.88 413.88 0
20140102 416.06 416.92 408.64 409.59 4076042
20140103 411.02 413.78 409.59 411.21 3200946
20140106 412.16 414.83 410.07 410.64 3539065
20140107 412.16 413.18 405.41 405.69 6075963
20140108 407.69 407.69 403.03 405.79 7249451
20140109 410.74 414.16 407.22 409.02 8710292
20140110 411.59 415.40 410.32 412.92 6823253
20140113 415.59 417.59 404.48 408.83 5959613
20140114 406.93 408.02 403.22 407.41 5236497
20140115 409.97 415.87 409.23 415.40 7251132
20140116 415.78 420.25 414.64 419.58 6792038
20140117 420.44 424.53 419.68 422.82 6640898
20140120 423.48 426.43 421.49 422.53 2697707
20140121 422.82 424.06 415.59 416.25 5197503
20140122 416.73 418.35 412.83 412.92 5447756
20140123 416.06 420.92 413.59 415.97 8097851
20140124 417.59 425.29 409.12 409.12 9554383
20140127 408.83 413.40 408.83 411.31 8506285
20140128 411.78 417.78 409.59 416.06 6065453
20140129 418.82 419.96 406.55 410.64 6841752
20140130 411.12 415.59 407.31 414.83 6431005
20140131 409.12 410.45 402.93 408.26 8495670
20140203 409.31 412.64 401.89 403.22 7796097
20140204 400.84 402.46 394.28 395.61 7978558
20140205 397.70 405.12 396.94 398.75 7859370
20140206 402.27 408.07 399.87 405.60 5840740
20140207 407.69 409.82 402.65 408.26 4845194
20140210 410.74 412.86 405.65 409.88 4663049
20140211 412.16 414.92 409.97 414.73 7148656
20140212 417.30 420.06 416.44 418.16 6600853
20140213 415.02 415.40 401.03 405.12 14141757
20140214 405.69 412.54 405.31 410.93 8041095
20140217 411.02 418.16 411.02 415.68 5065282
20140218 417.02 417.78 413.02 416.35 5413177
20140219 432.90 433.76 413.21 415.59 12855808
20140220 380.58 386.09 369.25 380.96 25849198
20140221 386.09 393.61 377.25 391.33 20718962
20140224 392.37 397.99 389.61 397.23 12284988
20140225 397.80 401.79 389.42 390.95 16432396
20140226 392.94 394.28 382.10 389.99 12589159
20140227 390.85 391.99 386.95 391.14 10551401
20140228 392.09 394.47 389.04 390.95 9035064
20140303 381.24 390.95 381.02 389.61 9094973
20140304 393.04 400.84 392.37 399.98 9851723
20140305 399.60 399.89 393.80 397.32 7629402
20140306 398.56 399.98 391.80 393.42 12080876
20140307 393.61 394.66 385.52 385.52 9038112
20140310 387.04 390.57 381.66 383.14 7752058
20140311 384.86 387.24 381.91 387.14 8202009
20140312 384.76 386.76 381.43 381.43 8320672
20140313 380.58 381.20 372.96 372.96 11492398
20140314 369.06 370.99 366.55 369.25 13447439
20140317 369.63 377.44 369.25 377.25 8835156
20140318 379.05 388.00 377.25 388.00 9071640
20140319 391.80 400.36 390.28 393.42 14635010
20140320 391.23 399.22 388.57 396.84 14061562
20140321 398.65 400.46 389.99 391.04 18518712
20140324 389.71 390.76 383.17 383.91 7726413
20140325 385.62 392.09 380.67 391.52 8706298
20140326 393.42 395.89 391.04 391.14 7284345
20140327 391.23 391.23 386.09 390.57 5727228
20140328 391.80 392.37 386.66 387.62 5682559
20140331 389.52 395.51 388.95 394.09 10349075
20140401 395.23 396.27 392.94 394.18 4953136
20140402 395.70 398.72 393.23 393.32 4226026
20140403 393.13 394.03 385.62 387.43 6839334
20140404 388.95 392.85 387.43 390.76 6137239
20140407 387.71 391.33 385.14 385.90 6668435
20140408 384.95 385.81 379.91 381.72 8086289
20140409 381.81 386.57 381.54 384.67 6001234
20140410 385.14 389.14 384.10 385.81 6631438
20140411 382.00 383.33 375.25 379.24 6569742
20140414 377.63 380.00 371.08 376.39 6363528
20140415 376.20 377.83 371.25 372.87 8303855
20140416 377.09 385.63 367.27 369.14 17810044
20140417 373.06 383.61 367.47 382.00 16391555
20140418 382.00 382.00 382.00 382.00 0
20140421 382.00 382.00 382.00 382.00 0
20140422 382.88 392.50 378.46 384.85 11180755
20140423 386.22 389.07 383.96 388.18 9453940
20140424 391.62 393.68 386.81 389.17 5252461
20140425 387.59 394.86 387.59 394.57 4881287
20140428 395.65 395.65 388.97 393.68 4013040
20140429 395.15 396.92 391.72 391.91 8679506
20140430 390.93 393.39 387.59 392.70 5297279
20140501 393.49 396.94 391.33 393.88 3333234
20140502 392.60 399.28 388.79 393.78 5176779
20140505 393.78 393.78 393.78 393.78 0
20140506 395.55 399.46 386.51 390.15 4824755
20140507 391.13 397.97 387.79 397.12 9761045
20140508 396.72 398.59 394.76 398.20 4204230
20140509 398.98 398.98 394.38 397.61 3652256
20140512 398.10 400.55 395.84 400.36 3955388
20140513 400.55 405.56 398.79 401.93 7358701
20140514 401.54 405.17 400.16 404.28 5586966
20140515 403.50 410.96 400.55 408.90 10768328
20140516 408.31 413.71 406.15 407.03 16315976
20140519 407.33 410.47 403.79 405.66 6819052
20140520 404.48 406.05 400.26 401.04 6065092
20140521 400.65 403.79 396.33 403.50 4652409
20140522 405.46 407.03 402.42 405.66 4297431
20140523 406.44 408.90 403.99 405.94 4028421
20140526 405.94 405.94 405.94 405.94 0
20140527 410.08 414.40 407.39 408.41 5578511
20140528 409.49 413.32 408.51 411.94 5185845
20140529 413.51 416.56 411.94 414.59 3726002
20140530 415.28 416.85 413.32 415.38 7975151
20140602 417.05 423.33 416.87 420.19 5410648
20140603 419.80 422.35 415.67 416.85 7712050
20140604 416.07 418.13 412.14 416.46 5904868
20140605 416.36 416.95 412.63 415.87 4031273
20140606 416.95 419.80 414.30 419.40 3859641
20140609 419.50 423.43 418.76 422.74 3503440
20140610 423.43 424.86 420.84 422.45 4431579
20140611 421.76 422.15 416.36 418.03 6899215
20140612 419.50 419.89 414.99 419.01 3721927
20140613 418.72 420.39 415.08 418.32 4521215
20140616 416.16 418.03 409.39 410.76 7391194
20140617 412.24 412.48 408.70 409.88 6209528
20140618 410.86 412.73 407.62 409.88 4527327
20140619 411.84 417.93 410.67 416.46 11122696
20140620 416.46 420.58 415.67 420.19 16094127
20140623 420.19 420.78 413.21 415.87 4357630
20140624 417.34 419.40 414.00 418.03 5010138
20140625 416.26 418.72 412.68 415.18 5797508
20140626 417.24 418.03 414.00 417.24 3846297
20140627 418.62 424.61 417.73 423.72 5381109
20140630 423.92 429.12 421.96 425.00 12288064
20140701 424.90 425.39 421.56 424.61 4522845
20140702 424.90 426.43 416.56 416.95 6300284
20140703 416.07 421.47 415.87 419.89 6448082
20140704 419.01 422.94 418.23 421.56 2961041
20140707 422.64 423.43 417.83 418.62 4098602
20140708 419.40 420.58 411.25 412.33 6504104
20140709 411.65 411.65 402.52 409.00 7741079
20140710 408.51 412.63 406.35 411.45 9235045
20140711 411.16 413.04 407.62 409.78 10986918
20140714 409.88 412.24 408.88 410.37 4694477
20140715 409.09 411.06 407.43 408.80 5479606
20140716 410.86 414.69 408.41 414.59 5355338
20140717 413.71 413.91 409.39 410.86 6380956
20140718 410.57 410.57 406.35 409.59 6137513
20140721 411.06 419.50 410.15 412.33 5158852
20140722 412.33 417.34 411.45 415.97 8498095
20140723 416.07 420.29 414.30 417.34 9051597
20140724 417.34 422.45 416.07 421.27 6300284
20140725 420.19 421.66 418.32 419.60 3619661
20140728 419.11 423.31 417.23 419.31 3826333
20140729 419.89 421.66 416.46 417.73 4119585
20140730 419.21 422.25 416.46 417.24 6132522
20140731 410.47 423.43 410.37 419.99 8734102
20140801 418.72 421.47 415.87 418.32 6194351
20140804 419.31 421.76 417.24 417.83 4303135
20140805 418.13 419.63 413.81 418.81 3913626
20140806 417.24 417.93 413.12 414.59 9889896
20140807 413.32 415.38 408.80 413.22 5068198
20140808 409.88 414.44 407.35 413.71 3970973
20140811 416.26 421.96 415.87 420.78 4515817
20140812 421.56 426.08 418.91 425.10 6587119
20140813 426.28 428.83 422.64 427.75 4201072
20140814 426.67 431.28 426.67 429.02 3983909
20140815 429.42 432.56 427.85 429.02 6276144
20140818 430.99 431.68 429.42 430.79 6974692
20140819 431.38 432.46 429.32 430.99 7374387
20140820 430.79 431.38 428.73 431.28 5432649
20140821 431.48 435.50 429.60 433.74 8705480
20140822 433.44 436.00 429.32 431.09 7257860
20140825 431.09 431.09 431.09 431.09 0
20140826 431.97 434.58 429.42 432.95 7298808
20140827 430.99 436.19 430.60 435.01 4610138
20140828 433.54 434.72 430.10 434.72 6171025
20140829 435.11 438.68 432.95 436.98 6236928
20140901 443.75 450.19 442.77 447.68 11357583
20140902 449.64 453.08 445.91 446.99 7963743
20140903 448.76 449.54 442.87 445.22 10258320
20140904 445.42 448.86 441.00 447.09 5929110
20140905 448.46 450.62 444.24 447.48 4425875
20140908 446.40 446.40 435.21 442.47 9330691
20140909 441.20 446.60 441.20 444.34 5615792
20140910 442.77 448.07 440.41 446.70 5400666
20140911 448.36 448.86 445.68 448.66 5574030
20140912 448.27 451.51 446.30 450.62 6090251
20140915 448.86 451.11 446.50 449.74 4609323
20140916 449.15 450.23 444.73 448.36 4545152
20140917 451.60 453.57 449.54 452.59 5226385
20140918 452.68 461.32 452.68 459.07 9917093
20140919 463.09 467.80 459.46 463.09 15797310
20140922 463.19 467.12 459.88 466.43 8864176
20140923 466.72 467.80 456.32 458.18 10754883
20140924 458.08 458.38 452.88 457.89 12409073
20140925 458.97 463.09 447.65 454.35 6120809
20140926 454.75 462.40 451.80 460.73 6076194
20140929 459.95 462.21 455.92 461.62 5023584
20140930 461.52 464.27 458.18 462.89 6634280
20141001 462.31 466.13 453.76 454.75 6933847
20141002 445.71 451.60 444.73 445.52 9458524
20141003 446.40 452.87 445.03 451.80 6700488
20141006 450.13 457.40 450.13 453.18 6707822
20141007 451.31 451.37 436.88 442.28 11302069
20141008 440.51 445.03 437.86 443.55 5872782
20141009 447.97 448.46 433.93 434.82 9437235
20141010 431.38 438.94 429.71 436.58 6768530
20141013 432.56 440.41 432.07 436.98 4774233
20141014 433.74 441.20 431.77 440.41 6125189
20141015 442.57 443.65 429.02 429.22 8550247
20141016 431.38 436.29 421.76 431.87 10026795
20141017 430.01 436.19 422.45 435.80 9598376
20141020 436.29 436.88 430.89 432.76 5588188
20141021 431.97 436.78 425.20 436.49 6474361
20141022 436.88 441.30 436.39 441.10 6352436
20141023 440.40 447.90 436.90 443.70 5882300
20141024 442.80 449.90 439.90 441.50 3865900
20141027 443.60 448.10 438.90 442.40 4249600
20141028 443.70 446.00 441.20 442.60 6417700
20141029 444.20 448.00 442.00 446.10 5283000
20141030 450.30 452.00 445.40 452.00 8810700
20141031 456.70 459.50 454.10 458.70 7384600
20141103 458.20 461.30 456.00 457.70 5051200
20141104 458.00 458.20 450.00 451.00 7112000
20141105 452.00 455.00 451.70 454.80 11316300
20141106 452.80 459.00 451.40 456.20 4795700
20141107 457.90 460.80 453.83 456.70 5367000
20141110 457.40 462.00 455.70 462.00 4929200
20141111 462.10 465.00 461.00 462.50 5840200
20141112 462.70 463.95 458.20 460.60 4434300
20141113 461.70 462.50 458.70 460.20 4579000
20141114 462.00 462.50 457.80 460.10 6011600
20141117 457.40 462.90 456.00 461.40 3148100
20141118 464.10 465.40 460.80 462.80 5866400
20141119 462.70 467.40 462.50 463.00 7644700
20141120 462.80 464.70 458.60 460.00 4647200
20141121 461.20 466.70 460.90 465.10 8631400
20141124 465.70 466.80 463.50 465.20 3280800
20141125 466.60 472.50 466.00 472.50 9305500
20141126 474.50 475.60 472.00 473.80 5739900
20141127 474.70 479.20 473.20 478.60 5366200
20141128 478.80 483.20 476.20 481.10 7700900
20141201 478.60 482.70 474.80 475.20 7958100
20141202 476.80 481.20 476.30 479.40 4659600
20141203 478.50 483.40 478.38 478.90 4498600
20141204 479.40 484.00 477.30 480.70 7200000
20141205 484.50 486.60 481.40 481.70 11824200
20141208 481.40 483.80 478.30 479.80 3668700
20141209 477.10 479.50 466.80 467.70 9637900
20141210 467.90 473.50 461.00 461.00 7159200
20141211 461.00 461.40 454.90 454.90 6209500
20141212 453.20 453.29 441.40 442.30 6262800
20141215 440.40 443.69 434.50 435.00 6875800
20141216 435.30 449.80 435.30 449.80 9775200
20141217 445.00 451.90 440.30 450.10 6799500
20141218 457.00 462.50 453.40 462.00 8795700
20141219 464.40 467.50 458.50 462.70 9128500
20141222 464.50 471.40 463.65 471.30 4807200
20141223 473.60 475.30 472.40 473.30 4770900
20141224 471.20 476.90 471.20 474.10 917200
20141225 474.10 474.10 474.10 474.10 0
20141226 474.10 474.10 474.10 474.10 0
20141229 474.90 478.00 472.90 475.60 2927000
20141230 475.70 478.52 468.30 469.80 4250100
20141231 471.90 475.80 464.03 472.00 1104200