20000103 52.96 52.96 52.96 52.96 0
20000104 57.01 57.01 57.01 57.01 0
20000105 59.04 59.04 59.04 59.04 0
20000106 59.32 59.32 59.32 59.32 0
20000107 61.93 61.93 61.93 61.93 0
20000110 61.64 61.64 61.64 61.64 0
20000111 61.64 61.64 61.64 61.64 0
20000112 62.22 62.22 62.22 62.22 0
20000113 62.80 62.80 62.80 62.80 0
20000114 64.53 64.53 64.53 64.53 0
20000117 65.41 65.41 65.41 65.41 0
20000118 64.82 64.82 64.82 64.82 0
20000119 61.64 61.64 61.64 61.64 0
20000120 61.35 61.35 61.35 61.35 0
20000121 60.48 60.48 60.48 60.48 0
20000124 60.48 60.48 60.48 60.48 0
20000125 60.19 60.19 60.19 60.19 0
20000126 60.19 60.19 60.19 60.19 0
20000127 59.90 59.90 59.90 59.90 0
20000128 59.32 59.32 59.32 59.32 0
20000131 60.48 60.48 60.48 60.48 0
20000201 59.90 59.90 59.90 59.90 0
20000202 58.17 58.17 58.17 58.17 0
20000203 57.88 57.88 57.88 57.88 0
20000204 57.01 57.01 57.01 57.01 0
20000207 55.85 55.85 55.85 55.85 0
20000208 53.54 53.54 53.54 53.54 0
20000209 52.38 52.38 52.38 52.38 0
20000210 52.38 52.38 52.38 52.38 0
20000211 51.81 51.81 51.81 51.81 0
20000214 50.93 50.93 50.93 50.93 0
20000215 49.78 49.78 49.78 49.78 0
20000216 49.49 49.49 49.49 49.49 0
20000217 51.22 51.22 51.22 51.22 0
20000218 51.51 51.51 51.51 51.51 0
20000221 51.81 51.81 51.81 51.81 0
20000222 51.81 51.81 51.81 51.81 0
20000223 52.38 52.38 52.38 52.38 0
20000224 52.38 52.38 52.38 52.38 0
20000225 51.51 51.51 51.51 51.51 0
20000228 51.51 51.51 51.51 51.51 0
20000229 50.64 50.64 50.64 50.64 0
20000301 49.49 49.49 49.49 49.49 0
20000302 49.20 49.20 49.20 49.20 0
20000303 48.91 48.91 48.91 48.91 0
20000306 49.49 49.49 49.49 49.49 0
20000307 49.49 49.49 49.49 49.49 0
20000308 49.49 49.49 49.49 49.49 0
20000309 49.49 49.49 49.49 49.49 0
20000310 49.49 49.49 49.49 49.49 0
20000313 48.91 48.91 48.91 48.91 0
20000314 48.62 48.62 48.62 48.62 140115
20000315 48.04 48.04 48.04 48.04 0
20000316 47.75 47.75 47.75 47.75 0
20000317 48.04 48.04 48.04 48.04 0
20000320 48.04 48.04 48.04 48.04 0
20000321 46.30 46.30 46.30 46.30 0
20000322 46.01 46.01 46.01 46.01 0
20000323 45.15 45.15 45.15 45.15 0
20000324 44.57 44.57 44.57 44.57 0
20000327 44.57 44.57 44.57 44.57 0
20000328 46.59 46.59 46.59 46.59 0
20000329 48.33 48.33 48.33 48.33 0
20000330 48.33 48.33 48.33 48.33 0
20000331 48.04 48.04 48.04 48.04 0
20000403 46.59 46.59 46.59 46.59 0
20000404 46.01 46.01 46.01 46.01 0
20000405 44.57 44.57 44.57 44.57 0
20000406 43.99 43.99 43.99 43.99 0
20000407 43.99 43.99 43.99 43.99 0
20000410 43.99 43.99 43.99 43.99 0
20000411 45.15 45.15 45.15 45.15 0
20000412 46.30 46.30 46.30 46.30 0
20000413 46.01 46.01 46.01 46.01 0
20000414 45.43 45.43 45.43 45.43 0
20000417 42.83 42.83 42.83 42.83 0
20000418 43.41 43.41 43.41 43.41 0
20000419 45.72 45.72 45.72 45.72 0
20000420 46.88 46.88 46.88 46.88 0
20000421 46.88 46.88 46.88 46.88 0
20000424 46.88 46.88 46.88 46.88 0
20000425 47.75 47.75 47.75 47.75 0
20000426 48.33 48.33 48.33 48.33 0
20000427 48.62 48.62 48.62 48.62 0
20000428 48.62 48.62 48.62 48.62 0
20000501 48.62 48.62 48.62 48.62 0
20000502 48.33 48.33 48.33 48.33 0
20000503 47.17 47.17 47.17 47.17 0
20000504 46.59 46.59 46.59 46.59 0
20000505 46.30 46.30 46.30 46.30 0
20000508 46.30 46.30 46.30 46.30 0
20000509 46.30 46.30 46.30 46.30 0
20000510 46.01 46.01 46.01 46.01 0
20000511 45.72 45.72 45.72 45.72 0
20000512 45.43 45.43 45.43 45.43 0
20000515 47.75 47.75 47.75 47.75 0
20000516 56.72 56.72 56.72 56.72 0
20000517 54.69 54.69 54.69 54.69 0
20000518 54.12 54.12 54.12 54.12 0
20000519 52.96 52.96 52.96 52.96 0
20000522 54.12 54.12 54.12 54.12 0
20000523 54.69 54.69 54.69 54.69 0
20000524 54.69 54.69 54.69 54.69 0
20000525 54.69 54.69 54.69 54.69 0
20000526 54.69 54.69 54.69 54.69 0
20000529 54.69 54.69 54.69 54.69 0
20000530 57.59 57.59 57.59 57.59 0
20000531 59.04 59.04 59.04 59.04 0
20000601 56.72 56.72 56.72 56.72 0
20000602 56.44 56.44 56.44 56.44 0
20000605 56.44 56.44 56.44 56.44 0
20000606 55.85 55.85 55.85 55.85 0
20000607 54.98 54.98 54.98 54.98 0
20000608 54.41 54.41 54.41 54.41 0
20000609 54.41 54.41 54.41 54.41 0
20000612 54.41 54.41 54.41 54.41 0
20000613 54.41 54.41 54.41 54.41 0
20000614 54.12 54.12 54.12 54.12 0
20000615 54.12 54.12 54.12 54.12 0
20000616 53.25 53.25 53.25 53.25 0
20000619 54.41 54.41 54.41 54.41 0
20000620 54.98 54.98 54.98 54.98 0
20000621 55.56 55.56 55.56 55.56 0
20000622 56.72 56.72 56.72 56.72 0
20000623 58.75 58.75 58.75 58.75 0
20000626 58.17 58.17 58.17 58.17 0
20000627 55.56 55.56 55.56 55.56 0
20000628 53.54 53.54 53.54 53.54 0
20000629 52.96 52.96 52.96 52.96 0
20000630 52.96 52.96 52.96 52.96 0
20000703 52.96 52.96 52.96 52.96 0
20000704 53.83 53.83 53.83 53.83 0
20000705 54.41 54.41 54.41 54.41 0
20000706 54.69 54.69 54.69 54.69 0
20000707 54.69 54.69 54.69 54.69 0
20000710 55.99 55.99 55.99 55.99 0
20000711 55.99 55.99 55.99 55.99 0
20000712 55.99 55.99 55.99 55.99 0
20000713 56.28 56.28 56.28 56.28 0
20000714 57.47 57.47 57.47 57.47 0
20000717 56.58 56.58 56.58 56.58 0
20000718 55.69 55.69 55.69 55.69 0
20000719 55.39 55.39 55.39 55.39 0
20000720 54.80 54.80 54.80 54.80 0
20000721 54.80 54.80 54.80 54.80 0
20000724 54.80 54.80 54.80 54.80 0
20000725 54.80 54.80 54.80 54.80 0
20000726 55.10 55.10 55.10 55.10 0
20000727 55.10 55.10 55.10 55.10 0
20000728 58.08 58.08 58.08 58.08 0
20000731 58.97 58.97 58.97 58.97 0
20000801 59.56 59.56 59.56 59.56 0
20000802 60.16 60.16 60.16 60.16 0
20000803 61.05 61.05 61.05 61.05 0
20000804 62.24 62.24 62.24 62.24 0
20000807 63.44 63.44 63.44 63.44 0
20000808 64.33 64.33 64.33 64.33 0
20000809 64.33 64.33 64.33 64.33 0
20000810 66.71 66.71 66.71 66.71 0
20000811 69.09 69.09 69.09 69.09 0
20000814 67.61 67.61 67.61 67.61 0
20000815 67.01 67.01 67.01 67.01 0
20000816 67.01 67.01 67.01 67.01 0
20000817 67.61 67.61 67.61 67.61 0
20000818 67.61 67.61 67.61 67.61 0
20000821 67.90 67.90 67.90 67.90 0
20000822 68.20 68.20 68.20 68.20 0
20000823 68.50 68.50 68.50 68.50 0
20000824 68.50 68.50 68.50 68.50 0
20000825 68.50 68.50 68.50 68.50 0
20000828 68.50 68.50 68.50 68.50 0
20000829 68.50 68.50 68.50 68.50 96453
20000830 68.50 68.50 68.50 68.50 0
20000831 68.20 68.20 68.20 68.20 0
20000901 68.20 68.20 68.20 68.20 0
20000904 67.90 67.90 67.90 67.90 0
20000905 67.61 67.61 67.61 67.61 0
20000906 64.92 64.92 64.92 64.92 0
20000907 64.63 64.63 64.63 64.63 0
20000908 63.73 63.73 63.73 63.73 0
20000911 63.44 63.44 63.44 63.44 0
20000912 62.84 62.84 62.84 62.84 0
20000913 61.94 61.94 61.94 61.94 0
20000914 61.64 61.64 61.64 61.64 0
20000915 64.63 64.63 64.63 64.63 0
20000918 64.63 64.63 64.63 64.63 0
20000919 64.33 64.33 64.33 64.33 0
20000920 64.33 64.33 64.33 64.33 0
20000921 64.33 64.33 64.33 64.33 0
20000922 64.33 64.33 64.33 64.33 0
20000925 64.63 64.63 64.63 64.63 0
20000926 64.03 64.03 64.03 64.03 0
20000927 63.73 63.73 63.73 63.73 0
20000928 63.44 63.44 63.44 63.44 0
20000929 63.44 63.44 63.44 63.44 0
20001002 64.33 64.33 64.33 64.33 0
20001003 64.33 64.33 64.33 64.33 0
20001004 64.33 64.33 64.33 64.33 0
20001005 66.11 66.11 66.11 66.11 0
20001006 66.11 66.11 66.11 66.11 0
20001009 66.71 66.71 66.71 66.71 0
20001010 66.71 66.71 66.71 66.71 0
20001011 66.71 66.71 66.71 66.71 0
20001012 66.71 66.71 66.71 66.71 0
20001013 66.71 66.71 66.71 66.71 0
20001016 66.71 66.71 66.71 66.71 0
20001017 66.11 66.11 66.11 66.11 0
20001018 65.81 65.81 65.81 65.81 0
20001019 67.31 67.31 67.31 67.31 0
20001020 65.54 67.31 65.54 67.31 0
20001023 67.90 67.90 67.90 67.90 0
20001024 67.30 69.07 66.71 67.90 0
20001025 69.07 69.07 67.75 68.78 0
20001026 68.34 69.66 67.90 68.78 0
20001027 67.90 68.78 67.90 68.78 0
20001030 67.90 69.66 67.90 68.78 0
20001031 68.48 68.48 68.48 68.48 0
20001101 68.04 69.66 67.90 69.07 0
20001102 67.90 70.25 67.90 69.07 0
20001103 68.48 70.25 67.90 69.07 0
20001106 67.90 70.25 67.90 69.07 0
20001107 68.48 72.03 68.48 70.84 0
20001108 70.11 71.14 69.66 69.66 0
20001109 69.66 69.66 69.66 69.66 215956
20001110 69.07 70.25 69.07 69.66 0
20001113 69.07 69.07 69.07 69.07 249559
20001114 69.37 69.66 68.48 69.07 0
20001115 68.48 69.66 68.48 68.78 0
20001116 67.90 68.19 66.12 68.19 0
20001117 69.07 72.03 68.93 71.73 0
20001120 72.62 72.62 72.62 72.62 7150743
20001121 72.03 74.38 72.03 73.50 0
20001122 74.38 74.38 72.03 72.91 0
20001123 72.91 72.91 72.91 72.91 806027
20001124 72.62 72.91 72.62 72.91 0
20001127 72.68 73.79 72.62 73.21 0
20001128 72.74 76.75 72.62 75.86 0
20001129 74.98 76.75 74.38 74.98 0
20001130 74.69 74.69 73.79 74.69 0
20001201 74.50 75.57 74.38 75.27 0
20001204 75.57 75.57 74.38 74.98 0
20001205 75.13 75.13 72.62 73.50 0
20001206 72.62 74.38 72.62 73.50 0
20001207 73.50 73.50 72.62 73.50 0
20001208 72.62 74.38 72.62 73.50 0
20001211 73.06 74.38 72.62 73.21 0
20001212 73.68 73.68 66.12 67.00 0
20001213 65.24 67.30 63.17 64.06 0
20001214 64.65 64.65 64.65 64.65 1020937
20001215 64.94 64.94 64.94 64.94 577824
20001218 66.28 66.28 65.09 65.69 0
20001219 65.09 65.09 65.09 65.09 108968
20001220 65.69 65.69 64.49 64.79 0
20001221 64.49 65.09 63.30 64.19 0
20001222 63.59 63.59 63.59 63.59 93465
20001225 63.59 63.59 63.59 63.59 0
20001226 63.59 63.59 63.59 63.59 0
20001227 64.49 64.49 62.10 63.30 0
20001228 62.10 63.30 62.10 63.30 0
20001229 63.30 63.30 62.10 62.40 0
20010101 62.40 62.40 62.40 62.40 0
20010102 62.70 62.70 61.51 62.10 0
20010103 61.51 62.70 60.61 61.20 0
20010104 61.98 62.10 58.70 59.42 0
20010105 59.42 59.42 59.42 59.42 375040
20010108 59.71 60.31 54.04 59.42 0
20010109 59.12 59.12 59.12 59.12 960190
20010110 58.82 59.12 57.32 58.22 0
20010111 57.62 58.88 57.32 58.22 0
20010112 58.52 58.52 58.52 58.52 88592
20010115 58.52 58.52 58.52 58.52 596372
20010116 58.52 59.12 57.89 58.52 0
20010117 58.52 58.52 57.32 57.32 0
20010118 56.73 56.73 56.73 56.73 746831
20010119 57.03 57.03 57.03 57.03 5820349
20010122 56.43 59.71 56.43 58.82 0
20010123 58.82 62.10 58.52 61.51 0
20010124 62.10 62.10 61.81 61.81 0
20010125 62.70 62.70 62.70 62.70 2410589
20010126 62.40 62.40 62.40 62.40 0
20010129 62.70 62.70 60.49 61.20 0
20010130 60.31 61.51 60.31 60.91 0
20010131 61.39 61.51 60.31 60.91 0
20010201 59.42 60.91 57.93 59.42 0
20010202 58.82 58.82 58.82 58.82 337979
20010205 57.93 57.93 57.93 57.93 337979
20010206 58.37 59.12 58.52 58.52 0
20010207 58.52 59.12 57.93 58.52 0
20010208 59.12 60.31 58.52 59.42 0
20010209 59.42 60.16 58.52 59.12 0
20010212 58.67 60.01 58.52 59.42 0
20010213 58.82 59.71 58.52 59.12 0
20010214 58.76 59.12 58.22 58.82 0
20010215 59.12 60.91 58.52 60.61 0
20010216 60.31 63.30 60.31 62.40 0
20010219 62.10 65.09 62.10 64.19 0
20010220 65.09 65.09 63.89 64.49 0
20010221 64.19 65.09 64.49 64.49 0
20010222 63.89 65.09 63.89 64.49 0
20010223 63.89 65.69 63.89 64.79 0
20010226 64.19 66.58 63.89 65.99 0
20010227 65.99 66.43 65.09 65.99 0
20010228 66.43 66.43 65.09 65.99 0
20010301 65.24 66.28 64.49 65.09 0
20010302 64.61 64.19 63.30 64.19 0
20010305 63.59 63.59 63.59 63.59 180875
20010306 63.30 63.59 62.70 63.59 0
20010307 63.30 64.49 62.70 63.59 0
20010308 62.70 62.70 62.70 62.70 145882
20010309 61.51 61.51 61.51 61.51 1572066
20010312 61.81 61.81 59.71 60.61 0
20010313 60.31 60.31 57.32 58.82 0
20010314 58.82 58.82 58.82 58.82 0
20010315 58.82 59.42 57.93 58.82 0
20010316 57.93 59.42 57.93 58.82 0
20010319 58.52 59.12 57.93 58.52 0
20010320 58.82 59.12 57.93 58.52 0
20010321 57.93 57.93 57.93 57.93 295454
20010322 57.32 57.62 56.73 57.03 0
20010323 56.43 57.03 56.13 56.73 0
20010326 55.83 56.73 55.54 55.83 0
20010327 55.09 56.13 54.94 55.54 0
20010328 55.98 56.13 53.74 55.54 0
20010329 55.83 56.13 54.94 55.54 0
20010330 54.94 56.13 54.94 55.83 0
20010402 56.13 56.13 55.24 55.54 0
20010403 55.54 55.54 55.54 55.54 59652
20010404 55.83 56.13 52.55 53.74 0
20010405 52.85 54.04 52.55 53.44 0
20010406 52.55 54.34 52.55 53.44 0
20010409 55.54 55.54 55.54 55.54 980418
20010410 56.43 57.32 54.94 56.13 0
20010411 56.07 57.32 55.54 56.43 0
20010412 55.71 57.93 55.54 57.03 0
20010413 57.03 57.03 57.03 57.03 0
20010416 57.03 57.03 57.03 57.03 0
20010417 56.73 57.93 56.73 57.32 0
20010418 59.42 60.07 56.73 59.42 0
20010419 59.12 60.31 58.70 59.42 0
20010420 58.52 60.91 58.52 60.31 0
20010423 60.91 62.70 60.91 62.10 0
20010424 62.70 62.70 61.51 62.10 0
20010425 62.58 62.70 61.51 62.10 0
20010426 62.10 62.10 62.10 62.10 315092
20010427 60.91 62.70 60.61 61.51 0
20010430 62.10 63.00 60.31 61.81 0
20010501 60.91 63.00 60.91 62.40 0
20010502 63.00 63.00 63.00 63.00 541888
20010503 62.10 63.89 62.10 62.70 0
20010504 62.70 62.70 62.70 62.70 541888
20010507 62.70 62.70 62.70 62.70 0
20010508 62.10 63.30 62.10 63.00 0
20010509 62.70 62.70 62.70 62.70 1120689
20010510 62.70 62.70 62.70 62.70 1120689
20010511 62.70 62.70 62.70 62.70 327791
20010514 62.25 63.30 62.10 62.70 0
20010515 62.10 63.89 62.10 63.00 0
20010516 62.55 63.30 62.10 63.00 0
20010517 62.70 63.89 62.70 63.30 0
20010518 63.89 63.89 62.70 63.30 0
20010521 62.79 63.89 62.70 63.30 0
20010522 63.30 63.30 63.30 63.30 1147414
20010523 63.00 63.89 62.70 63.30 0
20010524 63.30 65.09 63.00 64.19 0
20010525 65.69 68.07 65.69 67.48 0
20010528 67.48 67.48 67.48 67.48 0
20010529 67.05 68.38 66.88 67.77 0
20010530 67.05 68.67 66.88 67.77 0
20010531 67.18 67.77 66.88 67.77 0
20010601 67.18 68.67 66.88 68.67 0
20010604 68.07 69.27 68.07 68.97 0
20010605 68.67 69.33 68.67 69.27 0
20010606 68.67 71.65 68.67 71.65 0
20010607 71.06 72.56 71.06 71.96 0
20010608 71.65 72.61 70.46 71.06 0
20010611 70.76 70.76 65.69 66.28 0
20010612 65.69 66.58 65.69 66.28 0
20010613 65.48 65.97 65.09 65.39 0
20010614 65.24 65.24 63.30 64.19 0
20010615 63.59 64.49 61.51 62.70 0
20010618 61.96 62.55 61.51 62.10 0
20010619 53.74 53.74 53.74 53.74 1263175
20010620 54.94 57.93 54.63 57.93 0
20010621 58.67 61.51 58.23 60.01 0
20010622 60.91 60.91 59.12 60.01 0
20010625 59.12 62.10 59.12 61.20 0
20010626 61.20 61.20 61.20 61.20 141600
20010627 61.66 61.81 59.71 60.61 0
20010628 59.71 60.91 59.71 60.31 0
20010629 60.31 60.31 60.31 60.31 899357
20010702 59.42 60.91 58.52 59.42 0
20010703 59.12 59.71 57.93 58.82 0
20010704 58.22 58.22 58.22 58.22 1313229
20010705 58.67 59.12 57.32 58.22 0
20010706 57.62 59.12 57.32 58.52 0
20010709 59.12 59.42 57.93 58.82 0
20010710 58.54 60.31 58.52 59.42 0
20010711 59.88 61.73 59.57 60.18 0
20010712 58.97 60.48 58.97 59.88 0
20010713 59.24 60.18 59.24 60.18 0
20010716 59.88 59.88 59.88 59.88 0
20010717 59.44 60.18 58.97 59.57 0
20010718 60.06 60.06 58.35 59.27 0
20010719 59.73 59.73 57.75 58.05 0
20010720 57.44 58.97 57.14 58.05 0
20010723 57.14 57.14 57.14 57.14 433248
20010724 56.84 57.75 55.32 56.53 0
20010725 56.53 56.53 56.53 56.53 69621
20010726 56.84 56.84 56.08 56.53 0
20010727 55.93 57.14 55.93 56.53 0
20010730 56.29 57.29 55.93 56.84 0
20010731 56.23 57.14 55.93 56.53 0
20010801 55.93 56.84 55.93 56.53 0
20010802 56.53 56.53 55.93 56.53 0
20010803 55.93 56.84 55.93 56.53 0
20010806 56.53 56.53 56.53 56.53 186382
20010807 56.23 56.23 54.40 54.40 0
20010808 53.49 55.01 53.49 54.40 0
20010809 53.19 53.19 53.19 53.19 96310
20010810 53.34 53.49 52.89 53.19 0
20010813 52.95 53.52 52.89 53.19 0
20010814 53.34 54.40 53.14 54.10 0
20010815 55.13 57.75 54.65 57.44 0
20010816 57.30 57.75 56.69 56.84 0
20010817 56.29 56.84 55.93 56.84 0
20010820 56.38 57.75 55.93 56.84 0
20010821 56.08 57.14 55.93 56.53 0
20010822 55.93 57.14 55.93 56.53 0
20010823 57.14 57.14 54.71 55.62 0
20010824 54.10 54.10 54.10 54.10 706513
20010827 54.10 54.10 54.10 54.10 0
20010828 53.80 55.29 53.80 55.01 0
20010829 54.10 55.00 54.10 54.71 0
20010830 54.40 55.32 54.10 54.71 0
20010831 54.10 54.10 53.19 53.80 0
20010903 53.19 52.89 52.58 52.89 0
20010904 52.13 54.10 52.13 53.19 0
20010905 53.19 53.19 53.19 53.19 68606
20010906 52.58 53.19 52.28 52.89 0
20010907 53.18 53.25 52.28 52.89 0
20010910 52.58 52.89 50.45 51.06 0
20010911 50.45 51.36 49.54 49.54 0
20010912 48.63 48.63 46.81 48.02 0
20010913 48.32 48.63 48.02 48.02 0
20010914 47.41 47.72 46.50 46.81 0
20010917 44.37 46.33 44.37 45.90 0
20010918 46.81 46.81 44.37 45.29 0
20010919 44.37 44.37 43.01 43.46 0
20010920 42.08 42.55 39.82 39.82 0
20010921 37.69 37.69 35.26 35.86 0
20010924 36.17 38.14 35.86 38.00 0
20010925 37.08 37.08 37.08 37.08 549864
20010926 37.38 37.38 37.38 37.38 549864
20010927 38.30 38.30 36.47 37.69 0
20010928 38.60 38.60 38.60 38.60 0
20011001 39.51 39.51 38.15 38.60 0
20011002 39.06 39.21 38.00 38.60 0
20011003 39.06 39.21 38.00 38.60 0
20011004 39.06 39.51 38.91 38.91 0
20011005 39.21 39.21 38.60 38.91 0
20011008 39.21 39.21 38.30 38.91 0
20011009 39.21 39.51 38.30 38.91 0
20011010 39.36 39.51 38.45 38.91 0
20011011 39.21 42.25 41.64 41.64 0
20011012 41.34 44.01 41.34 43.46 0
20011015 43.16 43.16 43.16 43.16 3495867
20011016 43.16 43.16 43.16 43.16 1509625
20011017 43.46 46.50 42.86 46.50 0
20011018 44.99 46.83 44.99 45.90 0
20011019 45.90 46.50 45.59 45.59 0
20011022 44.99 45.29 44.37 45.29 0
20011023 44.68 44.68 43.16 44.37 0
20011024 43.77 43.77 43.46 43.77 0
20011025 43.81 44.37 42.86 43.16 0
20011026 42.55 42.55 42.55 42.55 1302791
20011029 42.86 44.37 42.25 43.46 0
20011030 43.77 43.77 43.48 43.77 0
20011031 43.46 43.46 43.46 43.46 865917
20011101 43.28 43.46 42.70 43.16 0
20011102 42.55 43.16 42.55 43.16 0
20011105 43.46 44.37 42.86 43.77 0
20011106 44.37 44.37 42.55 43.46 0
20011107 44.37 44.37 42.55 43.46 0
20011108 44.07 44.07 42.86 43.46 0
20011109 42.86 44.99 42.86 44.07 0
20011112 44.68 44.83 43.31 44.07 0
20011113 44.07 44.07 44.07 44.07 409896
20011114 44.83 46.20 44.37 45.59 0
20011115 46.81 49.85 46.20 48.02 0
20011116 48.48 48.48 46.20 46.50 0
20011119 46.20 46.20 46.20 46.20 378567
20011120 45.59 45.29 44.99 45.29 0
20011121 43.16 44.68 43.16 44.37 0
20011122 47.41 48.63 47.41 48.02 0
20011123 47.73 48.63 47.72 48.33 0
20011126 49.24 49.24 47.72 48.33 0
20011127 49.24 49.24 47.56 48.33 0
20011128 48.63 49.24 47.41 48.33 0
20011129 47.89 49.24 47.41 48.33 0
20011130 47.41 52.28 47.41 52.28 0
20011203 51.98 51.98 51.98 51.98 425851
20011204 52.28 52.28 51.06 51.67 0
20011205 51.36 52.89 51.36 52.28 0
20011206 54.10 54.10 54.10 54.10 1044902
20011207 54.71 58.20 54.26 57.44 0
20011210 56.53 58.05 56.53 57.75 0
20011211 57.75 57.75 57.75 57.75 70202
20011212 57.46 58.35 57.44 58.35 0
20011213 58.22 58.66 57.75 58.66 0
20011214 58.66 58.66 58.66 58.66 1892543
20011217 58.05 58.05 58.05 58.05 882162
20011218 58.05 58.05 58.05 58.05 785417
20011219 57.76 58.51 57.28 58.20 0
20011220 57.65 58.82 57.28 58.82 0
20011221 58.20 58.97 57.90 58.82 0
20011224 58.51 58.51 58.51 58.51 151309
20011225 58.51 58.51 58.51 58.51 0
20011226 58.51 58.51 58.51 58.51 0
20011227 57.90 59.13 57.90 58.82 0
20011228 58.51 58.82 58.51 58.82 0
20011231 59.75 59.75 59.75 59.75 195543
20020101 59.75 59.75 59.75 59.75 0
20020102 60.61 61.59 59.13 60.67 0
20020103 59.75 62.21 59.75 61.29 0
20020104 60.85 64.37 60.85 64.37 0
20020107 64.67 64.67 64.67 64.67 118385
20020108 63.75 63.75 62.82 63.13 0
20020109 62.21 62.21 62.21 62.21 624849
20020110 61.59 62.96 60.67 61.29 0
20020111 60.52 62.21 60.36 61.29 0
20020114 60.85 61.29 60.36 61.29 0
20020115 60.67 62.82 60.36 61.29 0
20020116 60.85 62.21 60.36 60.98 0
20020117 60.52 60.67 60.36 60.67 0
20020118 60.98 60.98 60.98 60.98 90184
20020121 60.85 62.21 60.36 61.90 0
20020122 61.90 64.67 61.90 63.44 0
20020123 62.89 64.06 62.82 63.13 0
20020124 62.69 63.44 62.21 62.82 0
20020125 63.13 63.13 63.13 63.13 207567
20020128 64.06 66.52 64.06 65.29 0
20020129 64.06 65.90 63.44 64.06 0
20020130 63.13 63.44 62.21 63.13 543540
20020131 63.13 65.90 63.13 64.98 0
20020201 66.36 67.14 65.60 66.21 0
20020204 65.90 66.36 64.67 65.29 0
20020205 64.98 65.60 64.06 64.98 192966
20020206 64.54 65.42 63.75 63.75 0
20020207 64.19 64.37 62.82 63.75 0
20020208 63.30 63.75 62.82 63.44 0
20020211 63.13 63.44 62.21 63.13 365891
20020212 63.19 64.00 62.21 63.44 0
20020213 63.13 63.44 62.82 63.44 0
20020214 64.98 65.29 63.44 64.98 0
20020215 64.37 65.58 63.91 64.37 0
20020218 63.44 65.29 63.44 64.37 0
20020219 63.75 64.06 62.82 63.44 0
20020220 63.13 64.06 62.82 62.82 0
20020221 62.42 63.38 61.59 62.82 0
20020222 62.51 63.44 62.21 62.82 0
20020225 62.21 64.67 62.21 64.06 0
20020226 64.06 64.06 63.44 64.06 105645
20020227 63.75 64.12 63.30 63.75 1117714
20020228 63.44 64.06 62.82 63.44 551699
20020301 62.82 64.06 62.76 63.44 0
20020304 63.44 65.29 63.44 64.37 0
20020305 63.92 64.67 63.44 64.06 0
20020306 62.82 64.06 62.82 63.44 0
20020307 63.44 63.91 62.82 63.75 0
20020308 65.29 65.90 63.44 65.29 223171
20020311 64.67 65.90 64.54 65.29 0
20020312 64.06 64.98 64.06 64.06 445196
20020313 63.44 64.06 62.21 63.13 0
20020314 62.51 62.82 62.21 62.82 0
20020315 62.21 62.96 61.59 62.51 0
20020318 61.59 62.51 61.59 62.51 0
20020319 62.21 62.82 61.59 62.51 0
20020320 61.59 61.90 60.36 61.59 135277
20020321 62.82 63.44 60.36 62.82 573172
20020322 62.76 64.06 62.21 63.75 0
20020325 65.23 68.37 64.67 67.14 0
20020326 66.52 67.75 65.90 66.83 0
20020327 66.83 66.98 66.52 66.83 226463
20020328 66.52 67.14 64.67 65.60 0
20020329 65.60 65.60 65.60 65.60 0
20020401 65.60 65.60 65.60 65.60 0
20020402 64.67 65.90 62.82 64.06 0
20020403 63.75 64.67 63.44 64.06 0
20020404 63.44 63.60 62.21 62.82 0
20020405 62.51 63.75 62.21 63.44 0
20020408 64.37 64.98 62.82 64.98 0
20020409 64.37 66.52 64.06 65.60 0
20020410 66.21 66.52 64.06 64.98 0
20020411 64.52 65.90 64.52 64.98 0
20020412 64.98 66.04 64.67 65.60 0
20020415 65.60 66.21 64.67 65.60 196974
20020416 65.16 66.06 64.67 65.60 0
20020417 64.67 65.67 64.67 65.60 0
20020418 65.60 66.52 64.67 65.60 241637
20020419 66.04 66.52 64.98 65.60 0
20020422 68.68 69.02 65.13 68.68 0
20020423 68.06 69.29 67.75 68.68 0
20020424 67.75 69.74 67.75 69.29 0
20020425 69.75 70.21 67.75 68.68 0
20020426 66.21 68.08 65.29 66.21 1820006
20020429 65.75 67.14 65.29 66.21 0
20020430 65.29 65.90 65.29 65.90 0
20020501 65.90 66.21 65.29 65.90 0
20020502 65.60 66.52 65.29 65.90 0
20020503 65.13 65.90 64.67 65.60 0
20020506 65.60 65.60 65.60 65.60 0
20020507 64.67 64.98 64.52 64.98 0
20020508 64.52 65.60 63.92 64.37 0
20020509 64.67 65.24 63.44 64.67 0
20020510 64.11 65.29 63.44 64.67 0
20020513 64.98 65.29 63.44 64.98 0
20020514 64.98 65.90 64.37 64.98 139714
20020515 65.58 67.14 64.67 66.83 0
20020516 67.00 69.60 67.00 68.68 0
20020517 69.29 70.21 67.75 69.29 1471150
20020520 68.70 71.45 68.70 70.53 0
20020521 70.10 71.45 69.60 70.53 0
20020522 69.60 71.45 69.60 71.14 0
20020523 70.83 71.45 70.21 71.14 0
20020524 71.76 72.68 70.21 71.76 0
20020527 70.83 72.37 70.83 71.76 0
20020528 70.83 72.68 70.83 71.76 0
20020529 71.45 73.29 71.45 72.37 0
20020530 71.31 73.60 70.83 72.37 0
20020531 71.45 72.99 71.45 72.37 0
20020603 72.37 72.37 72.37 72.37 0
20020604 72.37 72.37 72.37 72.37 0
20020605 73.29 73.29 68.98 69.91 0
20020606 69.91 69.91 69.29 69.91 164765
20020607 69.05 69.05 67.14 67.75 0
20020610 67.75 67.91 67.14 67.75 526505
20020611 66.52 68.98 66.52 68.06 0
20020612 68.06 68.06 67.14 68.06 63702
20020613 67.60 68.37 67.60 68.06 0
20020614 67.45 68.06 65.90 66.83 0
20020617 66.83 67.60 65.90 66.83 18323
20020618 70.83 75.45 70.21 75.45 0
20020619 74.84 75.15 74.53 74.84 5758487
20020620 76.99 77.60 74.53 76.99 960106
20020621 78.23 78.23 76.37 78.23 4414740
20020624 77.92 78.23 76.99 77.92 3735207
20020625 76.99 78.10 75.15 75.76 0
20020626 72.68 74.07 72.68 73.60 0
20020627 74.53 74.53 72.68 73.60 0
20020628 74.22 74.53 72.68 74.22 569879
20020701 74.22 75.15 73.78 74.22 1169534
20020702 73.75 74.99 73.29 74.22 0
20020703 73.78 73.78 71.45 72.06 0
20020704 72.36 72.68 71.45 72.06 0
20020705 71.77 72.13 71.45 72.06 0
20020708 72.37 73.29 71.92 72.37 227036
20020709 71.45 71.76 70.83 71.76 0
20020710 70.80 72.69 70.80 71.75 0
20020711 69.87 69.87 69.55 69.87 0
20020712 69.87 70.31 69.55 69.87 215710
20020715 69.55 69.55 63.29 63.60 0
20020716 64.68 67.34 64.22 67.05 0
20020717 66.75 68.93 66.75 67.99 0
20020718 68.93 68.93 67.05 67.99 0
20020719 67.67 68.62 67.36 67.36 0
20020722 66.73 67.99 66.42 67.36 0
20020723 67.67 68.93 66.91 68.62 0
20020724 68.30 68.37 63.91 64.86 0
20020725 66.71 68.15 66.71 67.36 0
20020726 66.89 67.36 66.89 67.36 0
20020729 67.29 67.36 66.73 67.36 0
20020730 68.32 68.62 67.67 68.62 0
20020731 67.67 69.08 67.67 68.62 0
20020801 68.62 68.62 67.51 67.99 0
20020802 67.05 67.05 64.86 65.48 0
20020805 64.86 65.17 64.54 64.54 0
20020806 62.03 63.29 61.72 63.29 0
20020807 63.29 64.54 63.29 64.22 0
20020808 64.86 65.79 63.91 64.86 1160022
20020809 64.39 65.17 64.22 64.86 0
20020812 65.17 65.79 63.91 64.86 0
20020813 64.54 65.79 63.91 64.86 0
20020814 64.40 64.86 62.66 62.97 0
20020815 63.43 63.43 62.03 62.97 0
20020816 63.60 64.39 62.97 63.60 757729
20020819 63.60 64.03 63.53 63.60 73310
20020820 62.66 64.07 62.03 62.97 0
20020821 62.54 63.60 62.03 63.60 0
20020822 64.70 66.42 64.40 65.79 0
20020823 66.42 67.36 65.48 66.73 0
20020826 66.73 66.73 66.73 66.73 0
20020827 66.28 67.67 66.28 67.05 0
20020828 66.89 67.67 66.42 67.05 0
20020829 66.42 66.75 66.11 66.42 1750163
20020830 66.11 67.05 65.79 66.42 0
20020902 66.11 66.71 65.79 66.42 0
20020903 65.79 65.79 65.17 65.79 117353
20020904 64.39 65.48 63.91 65.48 0
20020905 66.11 67.19 65.17 66.11 1487737
20020906 65.17 67.29 65.17 66.42 0
20020909 67.05 67.05 66.42 66.42 0
20020910 65.79 67.05 65.48 66.11 0
20020911 66.11 66.11 65.17 66.11 39258
20020912 65.17 65.79 64.86 65.17 310408
20020913 64.61 64.61 63.29 63.91 0
20020916 63.63 64.54 63.29 64.54 0
20020917 64.39 64.86 63.91 64.86 0
20020918 63.29 64.07 62.66 63.29 165195
20020919 63.29 63.91 62.66 63.29 1106692
20020920 61.90 62.35 61.41 62.35 0
20020923 62.03 62.03 61.41 61.41 0
20020924 61.73 62.33 60.15 61.10 0
20020925 60.15 62.03 60.15 61.10 0
20020926 62.01 62.01 60.46 61.41 0
20020927 60.78 62.35 60.46 61.41 0
20020930 60.81 62.03 60.15 61.41 0
20021001 60.78 62.03 60.15 61.10 0
20021002 62.03 62.03 61.10 61.41 0
20021003 61.10 61.72 60.46 60.78 0
20021004 60.00 60.46 59.53 60.46 0
20021007 59.53 60.15 58.90 59.84 0
20021008 59.21 62.03 58.90 62.03 0
20021009 62.66 62.66 62.66 62.66 173778
20021010 62.66 62.66 62.37 62.66 281
20021011 62.19 64.54 62.03 63.91 0
20021014 64.68 65.17 63.29 64.22 0
20021015 63.80 64.86 63.29 64.86 0
20021016 64.54 65.17 63.91 64.54 135786
20021017 64.54 65.17 63.91 64.54 57692
20021018 64.22 64.84 63.91 64.54 0
20021021 65.77 66.42 64.54 65.48 0
20021022 65.01 65.93 64.54 65.48 0
20021023 67.99 68.93 66.26 67.99 1002988
20021024 67.37 67.37 66.42 67.05 0
20021025 66.73 66.75 65.79 66.73 16745
20021028 66.28 66.73 66.26 66.73 0
20021029 66.13 67.51 65.79 66.73 0
20021030 67.05 68.30 65.79 67.05 198965
20021031 67.05 67.05 66.42 67.05 4280429
20021101 67.58 67.67 66.51 67.05 0
20021104 67.36 67.36 66.42 67.05 0
20021105 66.75 67.36 66.51 67.05 0
20021106 66.30 66.73 65.79 66.73 0
20021107 64.64 64.64 63.91 64.54 0
20021108 63.29 64.22 63.15 63.60 0
20021111 62.66 63.91 62.66 63.60 0
20021112 64.54 64.54 62.66 63.60 0
20021113 62.66 62.99 62.13 62.97 0
20021114 62.03 63.34 61.88 62.97 0
20021115 63.44 63.91 62.66 63.29 0
20021118 62.75 65.33 62.75 65.17 0
20021119 64.54 64.86 64.00 64.54 36866
20021120 63.91 64.54 63.91 64.54 0
20021121 66.95 67.58 65.79 66.42 0
20021122 67.05 67.05 65.95 66.42 0
20021125 67.36 67.36 65.79 66.73 0
20021126 66.26 66.73 65.79 66.73 0
20021127 66.73 67.19 66.28 66.73 321806
20021128 66.26 67.67 65.79 66.73 0
20021129 70.49 71.43 67.67 70.49 368381
20021202 71.43 71.43 69.55 70.49 0
20021203 69.55 70.71 69.55 69.55 76969
20021204 69.85 70.18 68.93 69.55 0
20021205 67.67 68.93 67.67 68.30 0
20021206 68.15 69.08 68.15 68.62 0
20021209 68.30 68.62 67.67 68.62 0
20021210 67.77 69.55 67.67 69.24 0
20021211 69.24 70.09 68.40 69.24 134520
20021212 68.93 68.93 68.30 68.93 365708
20021213 68.62 69.24 68.30 68.62 194885
20021216 68.30 69.46 68.30 68.93 0
20021217 69.67 70.18 68.30 68.93 0
20021218 68.81 69.76 68.32 68.81 272384
20021219 69.66 69.66 67.85 68.81 0
20021220 68.48 68.48 68.48 68.48 550887
20021223 68.32 69.76 67.89 68.81 0
20021224 68.35 68.81 68.35 68.81 0
20021225 68.81 68.81 68.81 68.81 0
20021226 68.81 68.81 68.81 68.81 0
20021227 68.32 69.76 68.32 68.81 0
20021230 68.81 69.12 68.04 68.81 135845
20021231 68.17 68.81 68.17 68.81 0
20030101 68.81 68.81 68.81 68.81 0
20030102 68.81 68.81 68.04 68.81 0
20030103 68.17 69.66 68.17 68.81 0
20030106 68.81 68.81 68.04 68.81 1844539
20030107 67.85 69.76 67.85 68.81 0
20030108 68.32 69.15 67.85 68.48 0
20030109 68.48 68.48 67.85 68.48 52002
20030110 67.85 67.85 66.58 67.53 0
20030113 67.22 67.22 66.58 67.22 32119
20030114 67.85 67.22 66.58 67.22 0
20030115 66.04 67.76 65.95 66.90 0
20030116 66.43 67.85 65.95 66.90 0
20030117 67.40 68.24 67.22 68.17 0
20030120 67.22 69.12 67.22 68.17 0
20030121 68.17 68.81 67.22 68.17 101779
20030122 67.69 68.48 67.22 68.17 0
20030123 68.17 69.12 67.31 68.17 701192
20030124 68.17 68.48 67.31 68.17 637371
20030127 66.58 66.71 65.32 65.95 0
20030128 65.32 65.63 64.05 64.68 0
20030129 63.73 63.89 62.47 63.73 901552
20030130 64.05 64.05 63.41 63.73 0
20030131 63.73 63.73 63.48 63.73 1014177
20030203 63.41 63.89 63.41 63.73 0
20030204 63.73 64.05 63.41 63.73 219687
20030205 63.51 63.91 63.41 63.73 0
20030206 62.47 62.47 60.87 61.51 0
20030207 61.51 61.51 61.51 61.51 101362
20030210 61.51 62.15 61.00 61.51 118186
20030211 61.51 62.30 60.87 61.83 0
20030212 61.20 62.46 61.20 62.15 0
20030213 61.64 62.15 61.64 62.15 0
20030214 62.46 62.46 61.83 62.15 0
20030217 60.87 62.30 60.87 61.83 0
20030218 61.51 61.51 57.07 58.03 0
20030219 57.07 57.07 55.80 56.44 0
20030220 55.93 57.07 55.80 56.44 0
20030221 56.75 56.75 56.03 56.44 0
20030224 56.91 56.91 56.50 56.75 0
20030225 56.50 56.88 56.50 56.75 0
20030226 57.07 57.39 56.75 57.07 8343
20030227 56.57 57.39 56.44 57.07 0
20030228 57.39 57.71 57.07 57.07 0
20030303 59.61 61.36 58.97 59.61 421994
20030304 59.61 60.08 58.97 59.61 2364
20030305 59.23 60.24 59.23 59.61 0
20030306 59.23 60.24 59.13 59.61 0
20030307 59.23 59.61 58.97 59.61 0
20030310 59.29 60.24 58.97 59.61 0
20030311 58.97 59.61 58.97 59.61 0
20030312 59.29 59.31 57.33 57.39 0
20030313 56.44 58.34 56.44 58.03 0
20030314 57.31 58.03 57.31 58.03 0
20030317 57.54 58.03 57.07 58.03 0
20030318 58.34 58.97 58.28 58.34 299915
20030319 58.28 58.85 57.71 58.34 0
20030320 58.34 58.97 57.87 58.34 712037
20030321 58.34 58.34 57.71 58.34 129310
20030324 57.71 58.03 56.67 57.39 0
20030325 56.67 57.07 56.44 57.07 0
20030326 56.04 57.38 55.40 56.12 0
20030327 54.54 55.49 53.26 54.54 80506
20030328 53.58 55.80 53.58 54.54 0
20030331 55.80 56.49 55.74 56.44 0
20030401 55.80 57.07 54.54 55.80 734979
20030402 55.80 57.07 54.54 55.80 644602
20030403 55.80 56.82 54.54 55.80 1856775
20030404 54.54 56.88 54.54 56.12 0
20030407 56.44 58.78 56.44 58.03 0
20030408 58.82 58.97 57.07 58.03 0
20030409 58.78 59.61 57.71 58.66 0
20030410 58.97 60.24 58.97 58.97 1461616
20030411 60.05 61.51 59.61 60.56 0
20030414 63.23 64.05 62.15 63.10 0
20030415 63.41 67.22 63.41 66.27 0
20030416 67.03 67.03 65.32 65.95 0
20030417 65.95 66.58 65.32 65.95 346494
20030418 65.95 66.58 65.32 65.95 0
20030421 65.95 66.58 65.32 65.95 0
20030422 65.63 66.39 64.68 65.63 432979
20030423 66.39 66.39 64.68 65.63 0
20030424 65.32 65.95 64.94 65.32 472467
20030425 64.99 65.63 64.94 65.32 0
20030428 64.99 65.95 64.68 65.32 0
20030429 64.99 66.58 64.68 65.32 0
20030430 65.32 65.32 64.68 65.32 60344
20030501 65.32 65.32 64.99 65.32 2430604
20030502 64.74 65.32 64.74 65.32 0
20030505 65.32 65.32 65.32 65.32 0
20030506 65.95 69.12 65.95 68.48 0
20030507 68.48 71.65 68.48 70.70 0
20030508 71.47 71.47 68.51 69.44 0
20030509 70.19 70.39 68.48 69.44 0
20030512 69.37 70.15 68.48 69.12 0
20030513 68.48 69.44 67.85 68.48 1697710
20030514 69.12 69.24 67.53 68.48 0
20030515 67.85 68.17 67.22 67.85 1740535
20030516 67.85 68.48 67.22 67.85 1872070
20030519 67.06 67.53 66.58 67.22 0
20030520 66.58 67.98 66.58 66.90 0
20030521 67.22 68.48 66.81 67.85 0
20030522 67.85 68.48 67.22 67.85 220243
20030523 67.85 68.45 67.22 67.85 0
20030526 67.85 67.85 67.85 67.85 0
20030527 67.22 67.85 67.22 67.85 0
20030528 67.85 68.45 67.31 67.85 0
20030529 67.53 68.48 67.22 67.85 0
20030530 68.48 69.12 68.17 68.48 171022
20030602 68.17 69.12 67.85 68.48 0
20030603 67.85 68.17 67.22 67.85 246662
20030604 67.85 68.48 67.22 67.85 1388062
20030605 68.17 68.48 67.22 67.85 0
20030606 66.39 67.19 65.95 66.58 0
20030609 67.22 67.85 65.95 66.58 0
20030610 66.97 66.97 64.05 64.99 0
20030611 65.79 65.89 64.20 64.99 0
20030612 67.85 69.76 67.85 69.12 0
20030613 69.76 71.02 68.74 70.07 0
20030616 71.02 71.52 69.76 70.70 0
20030617 71.27 72.29 69.76 71.34 0
20030618 71.02 84.34 71.02 73.24 0
20030619 73.81 74.19 72.29 73.56 0
20030620 74.19 75.46 72.93 74.51 0
20030623 74.00 75.14 73.56 73.88 0
20030624 73.56 74.19 72.93 73.56 1503051
20030625 72.93 74.03 72.93 73.56 0
20030626 72.93 74.03 72.32 73.24 0
20030627 73.81 74.16 72.29 73.24 0
20030630 74.19 74.19 72.29 73.24 0
20030701 72.61 72.93 71.02 71.65 1671292
20030702 72.29 72.29 71.02 71.65 0
20030703 71.65 72.29 71.02 71.65 0
20030704 71.65 72.29 71.02 71.65 314375
20030707 71.34 71.27 69.50 70.07 590653
20030708 69.76 70.39 68.48 69.76 346633
20030709 69.17 71.43 69.17 70.79 0
20030710 71.76 71.76 69.81 70.79 0
20030711 70.47 71.72 70.20 70.47 174853
20030714 71.76 74.99 71.76 74.67 0
20030715 73.69 75.64 73.69 74.35 0
20030716 73.57 74.35 73.05 73.69 0
20030717 73.05 73.05 72.15 72.73 0
20030718 72.40 74.99 71.11 73.69 1877824
20030721 73.37 73.69 72.40 73.69 0
20030722 73.37 74.99 71.11 72.40 1400867
20030723 72.08 72.15 70.47 71.43 438359
20030724 71.43 72.21 71.33 71.76 0
20030725 72.40 72.40 71.76 71.76 0
20030728 71.88 72.42 71.74 72.08 0
20030729 72.08 72.40 71.76 72.08 410399
20030730 72.40 72.40 71.76 72.08 311243
20030731 72.08 72.08 71.76 72.08 0
20030801 71.76 72.40 71.76 72.08 0
20030804 70.52 70.52 68.91 69.81 0
20030805 69.17 69.81 67.88 68.85 0
20030806 68.20 68.85 67.47 68.20 0
20030807 67.56 68.85 66.59 68.20 0
20030808 68.20 68.52 66.59 67.56 0
20030811 67.88 68.52 67.23 67.88 0
20030812 67.88 68.52 67.30 67.88 0
20030813 67.88 69.81 67.23 69.17 0
20030814 68.52 71.11 68.52 71.11 0
20030815 71.11 72.08 69.81 71.11 689045
20030818 71.11 72.40 69.95 71.11 541061
20030819 70.79 71.11 69.92 70.79 0
20030820 70.79 71.11 69.81 70.79 494688
20030821 71.11 72.40 69.96 72.08 0
20030822 72.08 72.95 71.54 72.08 241275
20030825 72.08 72.08 72.08 72.08 0
20030826 72.08 72.66 71.11 72.08 184809
20030827 72.08 73.05 71.11 72.08 151666
20030828 71.76 73.05 71.11 71.76 0
20030829 71.76 72.15 71.11 71.76 478458
20030901 71.76 71.76 71.11 71.76 0
20030902 71.76 72.15 71.11 71.76 17049
20030903 71.76 72.15 71.11 71.76 181399
20030904 72.08 72.66 71.11 72.08 0
20030905 72.08 72.66 71.11 72.08 275918
20030908 72.08 72.40 71.11 72.08 118251
20030909 72.08 72.56 71.11 71.76 0
20030910 71.76 72.01 71.11 71.76 9275
20030911 71.76 72.01 70.47 71.11 0
20030912 71.11 71.76 70.47 71.11 66286
20030915 71.11 72.40 71.11 72.08 0
20030916 72.08 72.27 71.76 72.08 832937
20030917 71.76 71.95 71.11 71.76 0
20030918 71.76 72.12 71.11 71.76 54829
20030919 71.76 72.40 71.11 71.76 94655
20030922 71.76 72.40 69.88 70.14 0
20030923 70.14 71.11 69.17 70.14 1750163
20030924 69.81 69.33 66.68 67.56 0
20030925 66.59 66.91 65.36 65.94 0
20030926 65.61 65.36 64.65 65.29 0
20030929 65.29 65.68 64.65 65.29 3362708
20030930 65.29 66.59 64.65 65.94 0
20031001 65.94 66.59 64.65 66.26 0
20031002 66.26 66.59 66.00 66.26 56738
20031003 66.91 68.52 66.65 67.23 0
20031006 67.23 67.80 66.59 66.91 0
20031007 66.91 67.20 65.94 66.59 0
20031008 66.59 67.23 65.94 66.59 186855
20031009 66.59 66.75 66.02 66.59 37780
20031010 66.59 67.04 65.94 66.91 0
20031013 66.59 67.04 65.94 66.59 397987
20031014 66.91 67.88 66.59 67.88 0
20031015 67.88 70.88 67.81 70.79 0
20031016 70.79 71.11 70.47 70.79 361162
20031017 70.79 69.81 67.88 68.85 0
20031020 69.17 69.37 68.52 69.17 0
20031021 69.17 70.79 68.85 70.14 325564
20031022 70.14 70.75 69.49 70.14 101747
20031023 70.14 70.79 67.23 68.52 682362
20031024 68.52 68.91 66.65 67.88 64104
20031027 67.88 68.75 66.59 67.56 91927
20031028 67.56 68.33 66.59 67.23 1421053
20031029 67.23 67.81 66.59 67.23 127798
20031030 66.91 66.59 65.94 66.59 0
20031031 66.59 67.56 65.61 66.59 710322
20031103 66.59 66.59 65.45 66.59 0
20031104 66.59 73.69 65.94 72.73 1633685
20031105 74.02 76.19 73.69 74.99 877400
20031106 74.99 76.28 73.85 74.67 470002
20031107 74.67 76.28 73.89 74.99 575295
20031110 75.96 79.51 75.83 78.55 369891
20031111 78.55 79.51 77.90 78.55 179217
20031112 78.55 79.51 77.77 78.55 992241
20031113 78.55 79.51 75.73 76.93 343840
20031114 76.93 78.06 75.64 76.60 816297
20031117 76.60 77.41 75.25 76.28 345341
20031118 76.28 77.35 74.99 75.96 517329
20031119 75.96 76.93 75.18 75.96 1534939
20031120 77.90 79.51 76.93 78.87 939321
20031121 78.87 81.97 77.57 80.80 855305
20031124 80.80 83.23 79.68 82.43 697774
20031125 82.43 85.20 81.52 84.04 5699623
20031126 84.36 85.27 83.39 84.36 1838680
20031127 84.36 85.27 83.39 84.36 630670
20031128 84.36 84.04 82.75 83.39 0
20031201 83.72 84.68 82.75 83.72 157940
20031202 83.72 84.27 82.75 83.39 351615
20031203 83.39 83.23 81.45 82.43 245230
20031204 82.43 82.97 80.48 81.45 178944
20031205 81.45 81.68 80.16 81.13 123706
20031208 81.13 82.43 80.16 81.45 127252
20031209 81.45 82.62 80.16 81.45 93018
20031210 81.45 82.62 80.16 81.45 150439
20031211 81.45 82.10 80.16 81.13 219998
20031212 81.13 81.13 80.16 81.13 139527
20031215 81.78 82.23 80.16 81.45 20322
20031216 81.45 82.23 80.16 81.45 86881
20031217 82.05 82.38 81.07 82.05 6608
20031218 82.05 82.05 81.07 82.05 27106
20031219 82.05 81.86 81.07 81.40 1455903
20031222 81.40 80.42 77.15 78.79 1344243
20031223 78.79 79.11 77.65 78.45 4254566
20031224 78.45 78.45 78.45 78.45 0
20031225 78.45 78.45 78.45 78.45 0
20031226 78.45 78.45 78.45 78.45 0
20031229 78.45 78.45 77.41 78.45 1440934
20031230 78.45 78.45 77.15 78.45 1536682
20031231 78.45 79.44 77.41 78.45 184213
20040101 78.45 78.45 78.45 78.45 0
20040102 78.45 79.11 77.15 78.45 1625147
20040105 78.45 81.07 77.68 79.77 372202
20040106 80.09 83.36 80.42 82.71 427088
20040107 82.71 83.69 81.92 82.71 827071
20040108 82.71 83.16 81.92 82.71 193788
20040109 82.71 83.50 82.05 83.04 1122944
20040112 83.04 83.69 82.38 83.04 302482
20040113 83.04 83.36 81.72 82.71 616965
20040114 82.71 83.69 81.79 82.71 1883396
20040115 82.71 83.69 81.72 82.71 374090
20040116 82.71 83.69 81.72 83.69 983773
20040119 83.69 84.67 82.38 83.69 1923044
20040120 83.69 84.67 82.55 83.69 773803
20040121 83.69 84.67 82.38 83.69 417918
20040122 83.69 84.69 83.04 84.02 367212
20040123 83.69 84.99 82.38 83.69 81588
20040126 83.69 85.08 83.10 84.02 318395
20040127 84.02 84.02 83.20 84.02 30343
20040128 83.69 87.61 83.36 86.63 575565
20040129 86.63 88.59 85.71 87.61 272274
20040130 87.61 91.37 88.92 90.56 405377
20040202 90.56 92.02 88.26 88.92 1073992
20040203 88.92 89.57 88.26 88.92 99524
20040204 88.92 89.57 88.26 88.92 258788
20040205 88.59 88.92 87.61 88.59 292907
20040206 88.59 88.20 87.61 87.94 26567
20040209 87.94 88.26 86.96 87.94 20633
20040210 87.61 87.29 86.31 87.29 530253
20040211 87.29 87.61 85.65 86.63 140385
20040212 86.63 86.31 84.99 85.97 383530
20040213 85.97 85.81 84.99 85.65 14834
20040216 85.65 85.65 84.99 85.65 89949
20040217 85.65 85.97 84.99 85.97 83341
20040218 85.97 85.03 82.44 83.36 477120
20040219 83.36 83.69 81.72 83.04 256361
20040220 83.04 83.36 79.17 80.75 1820149
20040223 80.75 83.04 80.49 82.38 1254968
20040224 82.38 82.71 80.42 81.07 243819
20040225 81.07 81.48 80.42 81.40 2961164
20040226 81.40 82.05 80.49 81.40 32500
20040227 81.40 84.28 81.01 83.69 2963726
20040301 84.02 86.89 83.69 85.97 521353
20040302 86.31 87.61 84.99 85.97 1196306
20040303 85.97 85.04 83.36 84.02 751147
20040304 84.02 85.65 83.69 84.34 735773
20040305 84.34 85.65 83.69 84.34 456217
20040308 84.34 86.96 83.82 85.97 458510
20040309 85.97 86.06 84.99 85.32 540502
20040310 85.32 87.61 85.32 86.96 152117
20040311 86.96 86.43 83.85 84.34 154410
20040312 84.34 84.99 82.38 84.02 3057856
20040315 84.02 84.02 83.69 84.02 156568
20040316 84.02 84.02 82.44 83.69 61359
20040317 83.69 84.96 83.04 83.69 193114
20040318 83.69 84.93 83.04 83.69 12407
20040319 83.69 84.99 82.38 83.36 925246
20040322 83.36 83.69 80.42 81.72 638138
20040323 81.72 82.38 80.42 81.07 539288
20040324 81.07 81.07 79.11 79.11 528365
20040325 78.45 79.11 76.50 77.80 969883
20040326 77.80 77.80 76.50 77.80 423852
20040329 77.80 79.05 76.56 78.13 542660
20040330 78.79 78.79 77.80 77.80 91297
20040331 77.80 77.22 76.17 76.17 6338
20040401 76.17 75.19 73.88 74.87 178414
20040402 74.87 75.19 73.88 74.87 1049718
20040405 74.87 75.35 73.95 74.87 42749
20040406 74.87 75.52 73.95 74.87 222512
20040407 74.87 75.52 74.04 74.87 625057
20040408 74.87 75.78 74.04 74.87 1254159
20040409 74.87 74.87 74.87 74.87 0
20040412 74.87 74.87 74.87 74.87 0
20040413 74.87 75.52 73.88 74.87 50032
20040414 74.87 74.87 73.88 74.87 26432
20040415 74.87 74.87 73.88 74.87 79430
20040416 74.53 75.12 72.67 73.88 89814
20040419 73.55 74.53 72.67 73.88 0
20040420 73.88 74.53 72.57 73.55 192439
20040421 73.23 72.77 69.37 70.28 202958
20040422 70.28 71.27 70.28 70.61 349007
20040423 70.61 71.27 70.02 70.77 612380
20040426 70.77 71.07 70.61 70.94 32770
20040427 70.94 71.07 69.63 69.63 197429
20040428 69.63 70.22 68.65 69.63 697744
20040429 69.63 70.02 68.19 68.98 99928
20040430 68.98 69.96 68.19 69.30 978109
20040503 69.30 69.30 69.30 69.30 0
20040504 69.30 69.96 68.72 69.30 412794
20040505 69.30 71.92 69.30 70.94 1263734
20040506 70.94 71.27 69.30 70.12 676167
20040507 70.12 70.77 69.63 70.77 412254
20040510 70.77 71.20 69.70 70.77 524050
20040511 70.77 71.92 70.12 70.77 690192
20040512 70.77 71.85 70.45 70.94 1828915
20040513 70.94 70.94 69.96 70.94 1367977
20040514 70.94 71.92 70.12 70.94 212668
20040517 70.94 71.85 69.63 70.61 666592
20040518 70.61 71.27 69.96 70.61 172481
20040519 70.61 71.92 70.50 70.94 628428
20040520 72.90 73.29 70.61 71.92 1055112
20040521 71.59 73.26 71.27 72.57 953296
20040524 72.90 74.53 72.57 73.23 182999
20040525 73.23 74.53 72.57 73.23 265127
20040526 73.23 73.88 72.57 73.23 1866944
20040527 73.23 73.88 72.90 73.23 1451858
20040528 73.23 74.53 72.25 73.23 861998
20040531 73.23 73.23 73.23 73.23 0
20040601 73.23 73.23 72.25 73.23 5664
20040602 73.23 74.15 71.92 73.23 358716
20040603 73.23 73.88 72.57 73.23 72822
20040604 73.23 73.75 71.92 73.23 4049585
20040607 73.23 73.75 71.92 73.23 20768
20040608 73.23 73.75 72.74 73.23 291693
20040609 73.23 74.61 72.77 73.23 2017443
20040610 73.55 75.19 73.42 75.19 1639982
20040611 75.19 76.17 73.88 75.19 419671
20040614 75.19 76.17 73.81 75.19 1244045
20040615 75.19 75.19 75.19 75.19 35737
20040616 75.19 75.84 74.53 75.19 255012
20040617 75.19 75.52 73.88 75.19 16811126
20040618 75.19 76.01 74.61 75.52 15991202
20040621 75.52 76.50 74.53 75.52 434505
20040622 75.52 81.07 75.52 80.09 2346087
20040623 82.05 83.04 79.11 81.40 2133284
20040624 81.07 82.38 79.77 82.05 2598132
20040625 81.72 82.38 81.79 82.38 559247
20040628 82.05 83.62 81.07 83.04 1020724
20040629 83.04 84.28 82.95 83.69 922683
20040630 83.36 83.95 83.04 83.69 326081
20040701 83.69 84.34 81.72 83.04 1372158
20040702 83.04 83.36 81.72 82.71 348872
20040705 82.71 83.69 80.42 81.40 1000765
20040706 81.40 81.40 78.56 80.42 633957
20040707 80.68 81.01 78.67 79.34 274143
20040708 79.34 79.09 78.01 79.01 2240090
20040709 79.01 79.01 79.01 79.01 0
20040712 79.01 79.41 77.97 78.34 835917
20040713 78.34 78.01 76.68 77.01 2074123
20040714 76.34 76.68 74.77 76.00 481634
20040715 76.00 76.68 75.30 76.34 1812675
20040716 76.34 78.67 75.97 77.67 1065229
20040719 77.67 78.67 76.68 78.01 1387377
20040720 78.01 78.34 77.34 78.01 1704103
20040721 78.01 78.34 77.34 78.01 728138
20040722 78.01 78.54 76.00 77.01 198896
20040723 77.01 78.01 76.00 77.01 77363
20040726 77.01 77.41 74.81 76.00 180117
20040727 76.00 76.68 74.67 75.67 369094
20040728 75.67 75.01 74.01 74.67 150626
20040729 74.67 74.34 73.34 74.01 186994
20040730 74.01 74.01 72.68 74.01 284590
20040802 74.01 74.01 73.34 74.01 99712
20040803 74.01 73.40 70.01 71.67 1848117
20040804 71.67 72.68 71.34 72.34 2100439
20040805 72.34 74.20 72.68 74.01 940126
20040806 74.01 74.67 72.68 73.67 99183
20040809 73.67 73.61 72.68 73.01 0
20040810 73.34 74.01 72.68 73.67 449235
20040811 73.67 74.67 72.68 73.67 57130
20040812 73.67 72.68 70.67 71.34 140576
20040813 71.34 71.34 70.67 71.34 127219
20040816 71.34 71.34 70.67 71.34 39144
20040817 71.34 71.84 70.01 70.34 587166
20040818 69.34 69.51 68.68 69.51 1074751
20040819 69.51 71.34 69.07 70.67 8000131
20040820 70.67 72.68 70.34 72.17 4146526
20040823 72.51 74.01 71.81 73.34 2837835
20040824 73.34 74.01 72.68 73.34 759083
20040825 73.34 74.01 72.68 73.34 262109
20040826 73.34 74.01 72.31 74.01 1343869
20040827 74.01 74.67 73.37 74.01 999372
20040830 74.01 74.01 74.01 74.01 0
20040831 74.01 76.00 73.67 75.67 547889
20040901 76.34 77.34 75.34 76.34 2274870
20040902 76.34 76.54 73.01 74.17 1061262
20040903 74.17 75.34 73.67 75.34 535722
20040906 75.67 77.34 75.41 77.01 905478
20040907 77.01 77.34 76.74 77.01 1534433
20040908 77.01 77.34 76.68 77.01 308791
20040909 77.01 77.08 74.01 75.34 138196
20040910 75.34 77.01 74.67 77.01 1414619
20040913 76.68 76.87 75.34 76.34 1905246
20040914 76.34 77.34 75.63 76.68 8385359
20040915 76.68 77.34 76.22 77.01 166231
20040916 77.01 77.01 76.74 77.01 160016
20040917 77.01 77.34 76.71 77.01 103151
20040920 77.01 77.18 76.77 77.01 364334
20040921 77.01 77.42 76.64 77.01 727345
20040922 77.01 78.48 76.68 78.34 480444
20040923 78.34 79.42 77.37 78.67 582934
20040924 78.67 82.67 78.04 81.34 3262339
20040927 81.34 82.67 78.88 80.34 1426521
20040928 80.34 84.68 80.04 81.67 4052368
20040929 81.67 81.94 80.07 81.01 253248
20040930 81.01 80.94 80.00 80.68 3353588
20041001 80.68 82.01 80.00 81.34 965914
20041004 81.34 82.01 80.68 81.34 183291
20041005 81.34 81.34 80.68 81.34 513241
20041006 81.34 81.42 80.68 81.34 173637
20041007 81.34 81.34 80.68 81.34 356399
20041008 81.34 81.34 80.68 81.34 266076
20041011 81.34 81.26 78.01 79.34 968691
20041012 79.34 79.34 78.01 79.01 100903
20041013 79.01 79.01 78.01 79.01 32929
20041014 79.01 79.01 77.35 78.34 1169835
20041015 78.34 78.01 77.34 78.01 434026
20041018 78.01 78.74 77.34 78.67 225212
20041019 78.67 78.67 78.14 78.67 34251
20041020 78.67 78.01 76.01 77.01 545641
20041021 77.01 77.51 76.00 77.01 651040
20041022 77.01 77.08 76.00 77.01 746917
20041025 77.01 76.68 75.34 76.00 833934
20041026 76.00 76.94 75.34 76.68 926637
20041027 76.84 77.49 76.34 77.18 415512
20041028 77.34 78.01 76.68 77.34 1526895
20041029 77.34 85.07 76.68 77.34 560717
20041101 77.34 78.08 76.68 77.34 365392
20041102 77.34 80.38 78.01 79.01 679869
20041103 79.01 80.00 78.01 79.01 845439
20041104 79.01 79.01 78.01 79.01 90455
20041105 79.01 78.91 77.34 78.01 285648
20041108 78.01 78.67 77.34 77.67 548947
20041109 77.67 78.57 76.87 77.67 1076470
20041110 77.67 79.81 78.20 79.01 1044732
20041111 79.01 79.67 78.01 79.01 10447
20041112 79.01 80.68 78.67 79.67 621417
20041115 79.67 80.34 79.07 80.00 700235
20041116 80.00 80.00 78.67 80.00 2026382
20041117 80.00 81.34 79.34 80.00 848745
20041118 80.00 82.67 79.67 82.01 2346943
20041119 82.01 82.01 80.77 81.34 464046
20041122 81.34 81.06 80.00 80.68 329157
20041123 80.34 81.01 79.34 80.34 27771
20041124 80.34 81.01 79.34 80.34 173769
20041125 82.01 86.48 81.67 86.01 9238732
20041126 86.01 90.01 86.60 88.01 4182629
20041129 87.67 87.94 84.68 85.67 2572817
20041130 85.67 86.01 84.84 84.84 680927
20041201 84.84 87.34 85.44 86.84 3305451
20041202 86.84 88.47 86.04 88.01 662545
20041203 88.01 88.68 86.99 87.34 1343340
20041206 87.34 87.81 86.67 87.34 489437
20041207 87.34 87.67 86.71 87.34 14018
20041208 87.34 87.84 86.67 87.34 1484709
20041209 87.34 87.47 86.67 87.34 868317
20041210 87.34 88.01 86.68 87.34 356796
20041213 87.34 87.60 86.67 87.34 720336
20041214 87.34 87.67 86.67 87.34 542864
20041215 87.70 87.74 86.35 87.36 51887
20041216 87.36 87.71 87.09 87.70 145598
20041217 87.70 88.37 87.09 88.03 2421587
20041220 88.03 88.37 87.70 88.03 609841
20041221 88.03 88.83 87.70 88.37 564357
20041222 88.37 89.05 87.90 89.05 516391
20041223 89.05 90.40 87.70 89.05 316814
20041224 89.05 89.05 88.26 89.05 6012
20041227 89.05 89.05 89.05 89.05 0
20041228 89.05 89.05 89.05 89.05 0
20041229 89.05 90.10 88.26 89.05 22611
20041230 89.05 90.40 88.03 89.73 293680
20041231 89.73 93.37 89.05 92.08 794256
20050103 92.08 92.08 92.08 92.08 0
20050104 93.44 95.79 92.82 94.45 537564
20050105 95.12 97.14 94.45 95.12 0
20050106 95.12 95.79 94.24 95.12 2670830
20050107 95.12 95.86 94.45 95.46 1643406
20050110 95.46 96.47 94.45 95.79 2369307
20050111 95.46 95.39 93.10 94.11 454440
20050112 94.11 94.49 93.10 93.77 358637
20050113 93.77 94.63 91.75 93.77 1499638
20050114 93.77 94.11 92.42 93.77 215784
20050117 93.77 94.04 93.10 93.77 1059052
20050118 93.77 93.82 93.10 93.10 156577
20050119 93.44 93.80 91.75 93.44 1923363
20050120 93.44 93.80 92.79 93.44 348574
20050121 93.44 93.80 92.42 93.44 3728705
20050124 93.44 93.80 91.75 92.76 1237979
20050125 92.08 93.54 91.38 92.76 739363
20050126 93.10 96.47 92.79 96.13 3123962
20050127 96.80 100.51 97.14 99.50 2601821
20050128 99.50 99.88 97.82 98.49 1015137
20050131 98.49 99.17 97.14 97.48 1070423
20050201 97.48 98.59 96.47 97.48 1895786
20050202 97.48 98.29 96.67 97.48 233951
20050203 97.14 97.82 95.79 97.14 626047
20050204 97.14 97.67 96.47 97.14 440586
20050207 97.14 97.82 96.47 97.14 1517936
20050208 97.14 97.48 96.47 96.80 1319666
20050209 96.80 97.32 95.79 96.80 123902
20050210 97.14 97.82 96.47 97.14 730606
20050211 97.14 97.61 96.47 97.14 597816
20050214 97.14 97.82 96.47 97.14 1562635
20050215 97.48 98.09 97.01 97.48 918159
20050216 97.48 98.49 96.67 97.48 1184000
20050217 97.48 99.17 96.47 98.16 821180
20050218 98.16 99.17 97.41 98.16 1626808
20050221 98.16 100.51 97.45 99.50 634281
20050222 99.50 101.39 98.49 99.50 2031843
20050223 99.17 98.93 97.82 98.83 0
20050224 99.17 99.57 98.49 99.17 330407
20050225 99.17 100.65 98.49 99.84 825493
20050228 99.84 100.92 98.83 99.84 411309
20050301 99.84 101.19 98.49 100.18 2735264
20050302 100.51 102.20 100.18 101.19 646828
20050303 101.19 102.24 99.84 101.19 381640
20050304 101.19 102.27 99.84 101.19 474306
20050307 101.19 102.27 99.84 101.19 2132089
20050308 101.19 101.87 99.84 101.19 2546666
20050309 101.19 101.66 99.74 100.85 706035
20050310 100.85 101.19 99.84 100.51 1524863
20050311 100.51 102.54 100.27 101.53 108349
20050314 101.53 102.54 99.84 100.85 7413888
20050315 100.85 101.53 99.84 100.51 2786106
20050316 100.51 100.97 100.05 100.51 52018
20050317 100.51 101.19 100.01 100.51 3991671
20050318 100.51 101.19 100.08 100.51 4316589
20050321 100.51 102.20 100.58 101.87 473260
20050322 101.87 102.20 101.19 101.87 921165
20050323 103.21 102.09 99.84 100.51 446206
20050324 100.51 100.85 99.84 100.51 177750
20050325 100.51 100.51 100.51 100.51 0
20050328 100.51 100.51 100.51 100.51 0
20050329 100.51 100.85 99.84 100.51 464634
20050330 100.51 101.19 99.84 100.51 642777
20050331 100.51 100.97 99.84 100.51 464896
20050401 100.51 100.82 98.79 100.18 309756
20050404 100.18 100.68 98.49 99.84 814253
20050405 99.84 98.49 97.14 97.82 1815406
20050406 97.48 96.90 95.79 96.47 3737462
20050407 96.13 96.94 94.45 96.47 796740
20050408 96.47 97.11 95.79 96.47 48881
20050411 96.47 97.14 95.79 96.47 628138
20050412 96.47 96.80 95.79 96.47 1255623
20050413 96.47 96.47 95.79 96.13 27185
20050414 95.79 94.45 93.10 93.77 561090
20050415 93.77 93.77 93.10 93.44 1123748
20050418 92.08 92.42 91.07 91.41 141155
20050419 91.41 93.77 91.17 92.42 1283723
20050420 92.42 93.60 91.41 92.42 179972
20050421 92.76 93.44 91.75 93.10 272638
20050422 93.77 95.12 93.10 94.11 1189751
20050425 94.11 96.47 93.42 95.79 777004
20050426 95.79 97.14 95.05 95.79 3440123
20050427 95.79 95.12 94.45 95.12 392881
20050428 95.12 96.06 94.61 95.46 1776066
20050429 95.46 95.01 93.77 94.78 1608902
20050502 94.78 94.78 94.78 94.78 0
20050503 94.78 95.09 93.83 94.78 381379
20050504 94.45 94.45 93.10 94.45 541093
20050505 94.45 94.45 93.10 93.77 146383
20050506 93.77 94.24 93.10 93.77 130699
20050509 93.77 94.45 93.10 93.77 349750
20050510 93.77 94.45 90.40 91.41 190559
20050511 90.40 91.71 87.70 88.37 1234842
20050512 88.37 90.40 87.70 90.06 706819
20050513 90.06 90.85 89.05 90.74 367917
20050516 90.74 91.75 89.73 90.74 1242815
20050517 90.74 95.79 91.41 95.46 1420042
20050518 95.46 97.14 93.80 95.12 1191842
20050519 94.78 95.72 92.18 93.10 524233
20050520 92.76 93.21 91.07 92.42 273030
20050523 92.42 93.30 91.07 91.75 434181
20050524 91.75 92.42 91.07 91.75 2896677
20050525 91.75 94.11 91.95 93.44 277996
20050526 95.12 100.51 95.65 100.18 1711370
20050527 100.18 103.21 101.33 102.20 631144
20050530 102.20 102.20 102.20 102.20 0
20050531 102.88 103.67 99.43 100.18 1265687
20050601 100.18 101.19 99.20 100.18 78550
20050602 102.54 105.04 102.30 104.22 1863765
20050603 104.22 105.24 103.64 104.56 492996
20050606 104.56 106.38 104.22 105.58 691658
20050607 105.58 106.05 103.89 104.90 1157338
20050608 104.90 105.81 103.96 104.90 1172107
20050609 104.90 106.96 104.43 105.92 105735
20050610 105.92 108.95 104.86 108.61 2163457
20050613 107.26 108.61 106.59 107.94 6005870
20050614 106.62 108.58 106.59 107.26 3841498
20050615 107.43 110.08 106.66 109.79 1124663
20050616 109.29 111.31 108.27 109.29 4002519
20050617 109.29 109.96 108.27 108.61 769685
20050620 107.94 109.69 107.94 109.46 290151
20050621 108.61 109.63 108.00 109.12 12577143
20050622 109.29 110.64 107.94 109.96 5544634
20050623 109.96 115.36 109.89 114.68 2490596
20050624 113.34 113.94 109.29 110.80 1118128
20050627 109.29 112.66 109.29 111.14 262705
20050628 111.31 114.01 109.97 112.32 1145444
20050629 112.66 116.03 111.81 114.01 10118438
20050630 115.02 118.90 114.18 114.35 13219266
20050701 114.01 114.68 113.17 114.01 887575
20050704 115.02 118.06 113.94 117.38 3217673
20050705 117.72 118.06 115.36 116.37 837648
20050706 117.40 117.40 115.00 117.40 2382732
20050707 118.43 118.44 111.23 115.00 2376568
20050708 115.18 117.40 114.65 116.72 2464794
20050711 117.57 117.57 116.15 116.37 217289
20050712 117.06 118.09 113.63 114.83 729563
20050713 114.65 115.52 113.97 113.97 481067
20050714 114.65 115.18 111.91 113.11 5912269
20050715 113.28 113.97 112.43 113.11 941972
20050718 113.63 113.97 111.91 111.91 271098
20050719 113.28 124.61 113.28 124.61 6161278
20050720 123.59 125.64 121.87 125.64 4765593
20050721 124.96 125.12 121.86 121.86 7056504
20050722 121.52 123.30 119.81 119.81 1276510
20050725 122.21 122.21 118.20 118.77 427387
20050726 120.15 122.21 118.78 121.01 1361653
20050727 121.01 124.78 121.01 122.89 1296287
20050728 123.06 123.59 122.21 122.21 2166471
20050729 122.72 124.10 121.69 124.10 2127944
20050801 122.72 123.41 121.69 121.69 368955
20050802 123.93 123.93 121.52 122.55 1759760
20050803 122.55 124.27 122.89 124.27 0
20050804 123.59 128.73 122.89 126.33 1188027
20050805 126.33 128.22 123.76 124.78 321439
20050808 124.61 125.98 122.55 122.55 2797405
20050809 124.27 127.70 123.76 127.70 692962
20050810 125.13 126.86 122.55 122.89 1099673
20050811 122.72 124.78 122.21 124.27 1413407
20050812 124.78 124.78 122.21 122.21 1312339
20050815 122.72 124.06 121.53 122.38 131247
20050816 122.55 123.32 121.86 122.72 145758
20050817 123.93 124.10 121.87 123.59 1996697
20050818 122.89 124.96 122.55 123.06 559147
20050819 122.89 124.40 122.89 123.24 1536435
20050822 124.27 126.33 123.65 124.96 402345
20050823 125.81 126.50 124.96 124.96 275721
20050824 125.13 126.75 123.76 123.76 497120
20050825 125.64 129.07 125.13 127.53 653665
20050826 127.70 129.35 125.64 125.64 837822
20050829 125.64 125.64 125.64 125.64 0
20050830 127.02 127.53 125.64 125.64 963546
20050831 127.02 127.57 126.14 126.33 147942
20050901 126.84 127.70 125.64 125.81 796342
20050902 127.02 127.84 125.98 126.33 2425625
20050905 127.02 127.70 126.23 126.84 925791
20050906 126.84 128.21 126.33 126.67 1051900
20050907 127.53 127.88 126.84 127.70 380770
20050908 128.90 129.07 126.06 127.02 507779
20050909 128.22 128.90 126.15 126.33 202778
20050912 127.88 128.12 125.30 125.98 404014
20050913 127.02 127.02 124.30 125.30 328374
20050914 126.50 126.50 123.06 123.93 365616
20050915 124.96 124.96 122.21 123.59 1013246
20050916 124.78 125.29 122.38 122.89 873395
20050919 123.59 123.59 123.06 123.06 280087
20050920 123.59 123.59 122.21 122.21 207529
20050921 124.10 124.10 118.77 118.77 556194
20050922 121.01 121.78 119.47 120.49 233342
20050923 121.18 121.86 119.12 121.86 116864
20050926 120.84 121.90 120.32 121.86 116478
20050927 120.84 121.52 120.32 121.18 1131650
20050928 122.21 125.64 122.21 125.64 4426047
20050929 124.27 124.95 122.04 122.21 979984
20050930 122.38 123.59 120.53 122.89 1407885
20051003 122.89 124.10 121.86 123.06 159371
20051004 121.52 123.80 120.84 122.89 1752953
20051005 121.18 123.06 120.84 122.89 521391
20051006 120.84 122.21 120.15 121.01 7725837
20051007 120.15 122.55 120.15 122.55 1428432
20051010 120.32 121.34 119.29 119.47 2397501
20051011 119.47 121.52 118.77 118.77 562743
20051012 118.77 120.32 118.43 118.43 294984
20051013 119.12 120.15 116.03 118.77 484920
20051014 117.40 117.40 113.97 116.03 6012694
20051017 115.18 115.69 113.97 114.83 173883
20051018 116.55 117.92 115.35 117.92 4677111
20051019 116.03 122.21 114.83 119.47 1028014
20051020 122.21 122.21 115.35 115.35 690394
20051021 115.35 116.55 115.35 115.35 3201419
20051024 118.09 120.84 118.08 119.64 1657793
20051025 121.52 121.97 119.47 119.47 2164288
20051026 119.47 123.06 119.47 122.89 662398
20051027 122.89 123.59 121.86 122.89 1953291
20051028 122.04 123.41 121.52 121.52 342885
20051031 123.24 128.90 122.76 128.90 1707749
20051101 128.39 128.39 124.27 125.98 1361011
20051102 126.33 127.01 125.98 126.50 4005723
20051103 127.19 127.32 125.98 126.67 596261
20051104 126.67 126.81 125.64 125.64 2020199
20051107 125.81 127.38 125.47 125.47 578667
20051108 126.84 128.39 125.50 126.33 1575603
20051109 127.53 128.38 126.33 127.70 741763
20051110 128.39 132.17 125.81 132.17 803020
20051111 129.76 131.77 128.05 128.39 614368
20051114 129.76 130.27 125.13 125.64 943770
20051115 130.45 144.18 129.07 144.18 7035186
20051116 142.29 145.37 140.40 141.43 1515245
20051117 141.43 148.99 141.26 145.55 1039572
20051118 146.58 147.62 146.24 147.09 2137319
20051121 147.62 148.29 142.98 144.70 5342848
20051122 144.35 148.30 144.18 146.07 1016841
20051123 145.72 152.41 145.65 151.04 851691
20051124 151.04 153.28 150.36 150.36 1508439
20051125 150.01 152.61 146.24 147.96 612185
20051128 147.44 149.49 144.52 146.24 701053
20051129 146.24 146.24 144.70 144.70 404913
20051130 145.89 150.70 144.24 150.70 887906
20051201 149.50 151.04 148.30 151.04 484663
20051202 150.36 153.79 150.23 153.45 1209987
20051205 153.45 156.88 152.42 155.85 2616331
20051206 156.03 158.94 155.85 158.94 4558449
20051207 158.94 160.83 155.87 159.97 971509
20051208 159.97 162.54 158.08 159.28 2389154
20051209 156.88 159.97 155.85 157.74 1794305
20051212 158.77 158.77 154.48 156.20 630164
20051213 155.85 156.71 155.51 155.51 1934541
20051214 156.89 157.75 154.29 154.29 1120461
20051215 155.32 156.71 153.94 155.84 3701263
20051216 156.01 159.31 155.50 159.31 1650268
20051219 157.06 159.65 153.95 159.31 5790830
20051220 158.96 165.54 157.56 162.77 5696758
20051221 162.77 164.85 162.08 162.77 991637
20051222 163.12 165.37 161.39 164.67 239699
20051223 161.39 164.15 161.39 164.15 28132
20051226 164.15 164.15 164.15 164.15 0
20051227 164.15 164.15 164.15 164.15 0
20051228 161.56 162.08 160.34 160.34 617132
20051229 162.08 162.08 160.00 162.08 872233
20051230 160.69 162.08 159.57 160.69 203292
20060102 160.69 160.69 160.69 160.69 0
20060103 160.69 161.39 159.31 161.39 3085659
20060104 162.60 164.15 159.51 162.77 1818426
20060105 161.56 163.98 161.56 161.73 0
20060106 161.39 164.85 161.39 164.85 1990021
20060109 164.67 166.23 161.73 161.73 524969
20060110 164.67 164.85 161.73 163.63 1143374
20060111 165.89 167.27 163.81 166.06 1547540
20060112 167.62 167.62 164.33 165.89 964268
20060113 167.62 167.62 163.98 166.58 433316
20060116 167.44 167.44 162.77 162.77 388253
20060117 162.77 165.37 158.27 159.13 1121861
20060118 157.92 157.92 153.25 157.58 1156231
20060119 158.61 160.69 157.92 160.17 1384600
20060120 160.86 160.86 159.31 160.17 548647
20060123 155.50 159.65 155.16 158.27 259302
20060124 159.48 160.00 157.23 159.13 247846
20060125 159.31 165.89 157.97 164.85 1275253
20060126 165.72 165.72 162.78 163.46 0
20060127 165.37 169.35 164.68 169.35 933081
20060130 169.00 173.85 168.01 172.29 1319934
20060131 171.77 171.95 170.04 171.60 1365761
20060201 169.70 171.43 168.65 170.74 751557
20060202 171.77 172.46 168.98 171.77 474433
20060203 172.46 172.46 168.31 172.46 520514
20060206 172.46 177.32 171.43 177.32 646410
20060207 176.62 176.97 171.43 172.46 402892
20060208 171.25 174.55 171.25 173.51 898584
20060209 174.55 175.93 173.68 174.55 442609
20060210 173.68 174.55 171.08 171.08 407475
20060213 171.43 172.72 166.23 169.18 315440
20060214 168.14 169.70 166.87 169.00 134679
20060215 166.41 167.44 161.04 162.25 1011750
20060216 162.77 166.23 161.42 165.89 289981
20060217 163.81 165.72 163.46 164.33 504347
20060220 163.81 163.81 161.39 161.39 83761
20060221 161.39 162.42 156.01 156.01 1228917
20060222 156.01 161.39 155.50 161.04 2289804
20060223 160.52 163.98 157.92 163.98 3331214
20060224 163.98 168.31 162.87 167.96 1642248
20060227 167.62 168.65 166.42 168.65 1272962
20060228 168.65 171.60 168.49 171.60 1669998
20060301 171.43 171.77 169.35 169.35 285143
20060302 170.91 171.77 167.62 171.77 398946
20060303 169.70 171.60 169.00 169.53 942628
20060306 170.22 173.85 169.19 173.85 2697533
20060307 173.85 173.99 171.84 172.29 1203967
20060308 173.85 173.85 169.00 172.12 806549
20060309 173.16 173.16 167.96 167.96 341790
20060310 168.65 171.77 167.62 169.70 376669
20060313 171.77 171.77 148.35 171.77 1438701
20060314 171.08 171.25 168.83 170.56 1101494
20060315 171.95 176.62 170.30 175.93 3906974
20060316 175.58 175.93 173.82 175.93 928753
20060317 175.76 176.62 173.51 176.27 995583
20060320 177.49 182.17 176.29 181.47 7140933
20060321 180.08 182.17 178.70 181.30 3641052
20060322 179.39 180.60 178.53 179.39 566850
20060323 179.39 196.02 178.01 187.01 7438170
20060324 232.03 232.72 214.72 218.53 0
20060327 223.38 228.57 222.30 226.67 0
20060328 226.67 229.02 225.80 226.15 3408610
20060329 225.10 226.50 225.10 225.45 2035466
20060330 225.10 228.40 221.29 225.10 1498785
20060331 222.69 224.02 218.88 220.60 1530864
20060403 222.86 225.10 216.10 217.67 5900559
20060404 217.67 221.46 216.79 218.01 2503788
20060405 218.18 220.09 217.48 218.36 1022316
20060406 219.39 221.64 217.14 220.60 1975382
20060407 219.74 222.62 217.48 218.18 590400
20060410 216.79 219.57 216.10 217.84 579070
20060411 221.47 221.47 211.26 213.51 1057959
20060412 213.86 215.58 212.26 213.51 1123007
20060413 213.51 214.45 210.74 212.47 2796315
20060414 212.47 212.47 212.47 212.47 0
20060417 212.47 212.47 212.47 212.47 0
20060418 211.26 219.74 210.74 217.14 2718155
20060419 219.22 221.06 216.79 219.74 500019
20060420 219.91 224.24 219.01 223.20 728134
20060421 224.41 228.22 221.12 226.50 1871254
20060424 226.67 227.09 223.55 226.50 469596
20060425 227.01 227.19 223.72 226.67 1002075
20060426 226.32 228.57 226.32 227.19 695037
20060427 225.10 226.15 220.95 223.20 962868
20060428 221.81 224.74 221.29 221.64 818514
20060501 221.64 221.64 221.64 221.64 0
20060502 221.64 225.28 215.07 216.10 2446887
20060503 218.18 223.72 218.18 221.64 2158943
20060504 222.34 224.93 221.99 224.41 1881437
20060505 225.10 226.84 223.03 225.45 2206297
20060508 225.62 225.76 222.58 223.03 1429281
20060509 224.93 231.86 221.12 230.13 5356496
20060510 228.74 230.65 218.18 218.18 3282714
20060511 211.26 221.64 209.18 218.18 43558328
20060512 217.31 219.05 211.26 217.84 6221855
20060515 217.31 218.18 203.74 208.48 4701811
20060516 208.48 212.64 206.41 210.91 0
20060517 212.29 219.39 209.17 212.29 4546256
20060518 214.72 215.06 207.27 208.48 7150990
20060519 207.96 213.68 207.96 210.74 1263160
20060522 208.14 210.94 207.79 208.31 6465500
20060523 210.39 211.26 207.45 209.87 1777182
20060524 207.27 211.26 207.27 207.79 1201294
20060525 209.52 214.72 207.10 214.72 1440229
20060526 214.72 218.01 212.29 214.72 758049
20060529 214.72 214.72 214.72 214.72 0
20060530 215.41 215.41 209.69 211.77 476470
20060531 208.83 215.41 208.83 213.51 303601
20060601 211.95 215.58 211.26 213.33 647046
20060602 214.72 219.22 212.29 216.79 712731
20060605 218.70 222.17 216.10 216.10 1753250
20060606 218.88 220.26 213.16 213.33 962232
20060607 216.45 219.57 213.16 218.18 1129754
20060608 214.72 214.72 210.56 211.95 3492243
20060609 214.72 216.28 212.64 214.72 383543
20060612 212.64 217.84 212.64 215.24 990746
20060613 211.95 214.55 209.87 211.43 848174
20060614 214.72 214.72 205.72 207.45 707639
20060615 209.52 212.64 206.92 211.95 1062796
20060616 212.81 216.45 211.95 216.45 546737
20060619 216.79 219.57 212.98 218.18 685744
20060620 214.72 218.36 212.64 218.36 1655359
20060621 214.72 219.74 214.72 218.88 981963
20060622 220.09 221.64 216.10 221.64 258666
20060623 221.29 222.87 218.66 222.34 588999
20060626 220.78 222.69 220.43 222.34 275978
20060627 222.34 227.01 219.57 225.80 832644
20060628 223.72 228.57 223.72 226.50 757794
20060629 228.57 229.79 225.62 228.57 250646
20060630 228.57 232.38 228.57 228.57 1897859
20060703 231.69 234.80 228.74 234.63 1788511
20060704 234.63 237.40 230.65 230.65 977507
20060705 233.34 233.34 225.78 227.71 1767139
20060706 228.41 228.41 226.83 227.18 2237841
20060707 228.41 228.41 225.61 226.66 397939
20060710 225.61 229.82 225.07 225.25 634042
20060711 225.25 229.69 225.25 226.48 2450735
20060712 229.82 232.80 226.31 232.80 461418
20060713 226.83 233.34 226.83 232.63 1117289
20060714 227.71 238.26 227.01 235.44 1135480
20060717 234.04 237.55 226.83 227.71 918696
20060718 225.61 232.98 224.90 228.41 1259428
20060719 231.75 236.49 229.33 235.97 580474
20060720 237.55 241.06 236.67 240.01 772041
20060721 237.55 240.01 236.32 237.73 438084
20060724 240.36 241.59 237.38 238.61 905524
20060725 237.55 241.59 237.55 237.90 1524135
20060726 239.31 244.58 238.96 244.58 1690738
20060727 243.88 245.99 239.31 243.52 604686
20060728 240.36 242.47 238.96 239.66 1428916
20060731 241.59 241.77 238.96 239.31 358170
20060801 238.96 239.66 231.93 232.63 934127
20060802 232.45 237.55 232.11 236.67 583735
20060803 235.97 237.37 232.63 234.56 819086
20060804 234.04 236.21 231.93 232.63 1770777
20060807 231.93 233.86 230.70 232.28 238738
20060808 232.80 234.56 230.52 231.05 939396
20060809 234.74 234.74 231.05 232.63 507334
20060810 229.11 233.34 229.11 232.63 418137
20060811 232.45 233.33 230.52 230.52 233720
20060814 233.34 233.34 228.24 230.00 289798
20060815 227.71 229.47 226.31 227.01 782454
20060816 229.47 232.45 227.71 232.45 987696
20060817 229.29 232.62 229.29 230.87 325803
20060818 230.00 232.80 230.00 231.93 360428
20060821 230.87 232.80 229.75 232.80 203862
20060822 233.34 234.04 230.52 233.34 543590
20060823 231.23 234.56 230.70 230.87 699529
20060824 230.70 233.34 230.70 231.58 712451
20060825 233.34 236.32 232.91 234.92 107388
20060828 234.92 234.92 234.92 234.92 0
20060829 236.14 238.78 234.21 238.08 180528
20060830 238.78 239.66 237.20 238.96 598163
20060831 241.06 245.81 237.55 244.23 686984
20060901 244.40 250.67 240.80 245.63 1064223
20060904 247.74 248.79 244.23 244.23 862493
20060905 244.40 247.56 244.40 244.58 368332
20060906 244.23 247.07 243.52 243.70 507836
20060907 243.17 245.28 242.30 244.58 115668
20060908 244.23 245.06 242.47 242.47 507836
20060911 241.95 244.58 240.01 241.24 473587
20060912 240.36 241.95 240.03 241.41 484000
20060913 243.70 246.34 241.06 245.81 2622105
20060914 246.86 247.21 243.88 243.88 350643
20060915 245.10 247.04 243.17 246.69 893229
20060918 245.28 249.32 243.71 247.04 100363
20060919 248.79 251.42 247.39 248.97 646588
20060920 247.57 249.73 245.99 246.86 587499
20060921 247.39 247.39 243.88 244.75 464931
20060922 243.88 245.63 239.66 239.66 1009023
20060925 244.23 244.23 238.96 238.96 653613
20060926 241.77 243.70 240.17 241.59 1169227
20060927 241.77 244.40 240.71 244.05 841919
20060928 239.48 247.21 239.48 247.22 403333
20060929 247.39 245.10 242.82 245.10 530794
20061002 242.65 245.99 242.65 245.28 468694
20061003 243.00 244.75 240.37 242.82 177266
20061004 243.70 243.88 240.71 240.71 240871
20061005 244.58 245.74 243.52 244.40 609453
20061006 245.10 247.39 243.88 247.39 1873398
20061009 245.45 247.39 243.53 246.34 251158
20061010 248.09 248.09 243.35 244.40 351395
20061011 246.34 247.39 243.18 247.39 1931608
20061012 247.39 248.09 244.05 247.39 437206
20061013 248.09 248.98 246.69 248.44 528159
20061016 244.05 249.49 244.05 248.44 755230
20061017 246.34 247.74 243.88 244.05 1117540
20061018 243.70 248.97 243.70 247.22 337596
20061019 244.75 253.36 244.75 253.01 713580
20061020 250.55 255.82 248.79 254.60 1328804
20061023 256.35 256.88 254.25 255.47 563161
20061024 255.12 256.88 253.71 256.00 248398
20061025 254.95 263.03 254.05 260.04 844804
20061026 261.62 262.85 258.64 258.64 231085
20061027 258.99 262.48 255.82 258.64 1036372
20061030 255.82 259.16 255.82 257.23 784587
20061031 260.04 263.73 258.65 263.73 1416747
20061101 264.96 265.66 261.27 262.85 798512
20061102 260.04 267.07 260.04 265.66 301214
20061103 266.90 271.73 265.67 269.70 1413485
20061106 270.40 282.53 270.40 282.18 1382373
20061107 282.53 283.93 279.19 279.72 2102351
20061108 279.02 279.02 274.79 277.61 749334
20061109 274.62 277.61 269.44 269.88 3057680
20061110 269.18 281.30 264.96 266.90 2929842
20061113 269.88 269.88 265.03 266.90 999112
20061114 274.79 293.77 274.79 293.42 9055739
20061115 295.18 295.27 291.67 293.07 2390518
20061116 296.59 296.59 291.88 295.00 753725
20061117 291.67 294.42 289.21 291.14 678202
20061120 289.91 291.31 289.02 289.38 799014
20061121 290.26 290.61 285.34 286.04 885075
20061122 288.15 289.56 280.51 281.47 2303829
20061123 284.64 286.11 278.31 278.84 1257923
20061124 281.47 282.00 276.21 277.61 1519117
20061127 279.72 282.00 276.21 277.26 2893085
20061128 275.50 279.02 274.27 277.96 1737030
20061129 276.03 282.00 276.03 279.72 1062717
20061130 282.35 283.76 278.49 281.30 1400940
20061201 284.64 284.99 279.73 283.41 637179
20061204 284.64 284.99 279.90 281.83 485631
20061205 281.83 283.59 280.77 282.00 622250
20061206 283.94 283.94 279.55 281.65 1295684
20061207 283.59 283.94 279.55 282.53 1765884
20061208 284.29 284.29 279.19 281.12 1130838
20061211 282.53 282.53 280.07 280.60 3948525
20061212 283.41 283.76 278.84 279.02 1486123
20061213 283.06 283.06 276.69 277.23 3865759
20061214 278.11 280.23 274.75 279.88 3873484
20061215 280.95 281.48 275.99 281.48 2178266
20061218 279.00 281.12 274.72 279.88 4117064
20061219 279.88 280.05 276.34 277.41 538493
20061220 281.48 281.48 276.96 280.23 304506
20061221 281.65 281.65 277.58 277.58 406050
20061222 280.77 283.77 277.41 283.77 349235
20061225 283.77 283.77 283.77 283.77 0
20061226 283.77 283.77 283.77 283.77 0
20061227 281.65 282.36 279.35 280.23 343379
20061228 279.00 288.02 279.00 288.02 500616
20061229 288.02 288.72 283.17 283.59 132069
20070101 283.59 283.59 283.59 283.59 0
20070102 286.60 289.26 283.37 287.66 324690
20070103 287.84 288.88 281.83 283.06 1469455
20070104 286.25 286.25 276.13 277.41 1308729
20070105 277.41 277.41 271.92 273.51 1029640
20070108 273.87 279.53 272.57 279.35 1174916
20070109 279.53 283.06 278.64 280.23 1263626
20070110 278.82 283.06 278.82 282.54 5283383
20070111 284.12 287.31 277.41 287.31 4010662
20070112 286.78 291.73 285.19 290.67 1968576
20070115 292.26 297.75 278.00 294.39 984039
20070116 297.40 297.40 290.14 292.62 766872
20070117 293.68 295.63 290.14 291.38 831287
20070118 293.68 296.86 292.09 294.92 2353694
20070119 297.04 299.34 294.39 297.22 1175414
20070122 295.80 298.11 293.68 294.57 376023
20070123 295.80 295.80 291.91 294.92 405302
20070124 292.26 297.58 292.26 296.69 481429
20070125 298.46 298.46 290.85 291.56 533135
20070126 293.51 293.51 286.60 291.38 992885
20070129 290.67 294.21 289.98 292.97 949153
20070130 295.80 295.80 290.32 292.09 330546
20070131 294.74 294.74 288.02 290.67 917381
20070201 293.68 293.68 289.26 291.03 1157971
20070202 293.68 293.68 290.01 290.50 1345110
20070205 292.79 293.68 289.26 290.67 1483284
20070206 293.86 296.69 291.11 294.04 694110
20070207 297.04 297.04 293.68 296.86 1562775
20070208 297.22 297.22 294.21 295.45 835274
20070209 296.33 301.82 295.39 300.22 774223
20070212 302.17 312.08 298.99 303.94 1212169
20070213 301.47 308.54 301.47 308.19 800637
20070214 308.19 308.46 304.29 305.71 806493
20070215 307.83 315.09 307.30 309.95 1137912
20070216 309.95 311.37 306.60 307.83 710556
20070219 306.42 318.28 306.42 318.28 1157473
20070220 314.91 318.45 308.54 309.78 875767
20070221 308.19 313.32 306.42 306.42 806618
20070222 306.77 310.14 306.60 308.36 520800
20070223 306.42 310.84 306.42 310.84 1897184
20070226 306.42 311.20 300.75 306.42 1333772
20070227 302.53 306.24 281.83 284.30 2088061
20070228 280.23 284.36 275.46 280.95 1914876
20070301 280.95 291.20 277.86 285.90 1831274
20070302 286.60 286.60 281.65 283.06 721271
20070305 279.53 279.53 200.74 274.22 1828657
20070306 277.41 283.77 275.99 283.77 1646876
20070307 283.59 286.60 283.25 285.37 720025
20070308 286.60 291.03 284.84 289.08 3756366
20070309 291.56 291.56 287.84 288.19 738340
20070312 286.60 290.14 286.60 288.37 791916
20070313 290.67 290.67 284.48 284.66 410535
20070314 281.83 281.83 273.34 273.34 1200457
20070315 279.53 283.51 278.11 281.12 1166443
20070316 278.11 286.25 277.41 284.48 1951506
20070319 287.13 287.13 280.95 284.12 1126200
20070320 283.77 286.96 279.88 280.23 3101130
20070321 283.95 285.37 279.53 283.06 1167939
20070322 288.02 288.72 283.06 286.43 667198
20070323 283.06 286.60 279.70 279.70 761889
20070326 279.70 279.70 279.70 279.70 0
20070327 280.23 282.89 280.23 281.65 1939670
20070328 283.42 284.48 280.24 283.24 1451513
20070329 284.12 287.85 279.70 280.05 1789286
20070330 280.95 283.06 278.11 283.06 1181644
20070402 279.53 284.66 279.53 283.42 1106888
20070403 284.12 287.31 282.74 286.43 640908
20070404 287.31 292.26 283.49 289.79 696851
20070405 288.02 300.75 288.02 294.74 1517797
20070406 294.74 294.74 294.74 294.74 0
20070409 294.74 294.74 294.74 294.74 0
20070410 293.68 302.88 293.68 301.11 4499442
20070411 303.59 304.29 295.45 296.16 1948765
20070412 298.64 300.75 296.33 298.64 1844730
20070413 301.47 305.71 300.58 305.00 1350468
20070416 307.13 309.25 302.88 308.72 1643636
20070417 309.95 314.03 307.30 312.08 1321562
20070418 314.74 318.45 310.31 317.21 1719140
20070419 313.49 319.86 313.49 315.09 3790131
20070420 315.62 318.98 311.73 313.67 2089556
20070423 313.85 317.21 311.67 314.03 445546
20070424 317.38 318.10 313.49 314.56 1060664
20070425 317.74 337.55 314.74 317.03 1028394
20070426 319.86 321.98 317.03 320.75 433460
20070427 318.28 321.27 314.91 316.32 1166693
20070430 314.56 315.62 309.42 312.43 3947866
20070501 309.42 324.11 309.42 321.98 1726242
20070502 324.11 333.84 321.98 332.25 3120068
20070503 329.24 333.68 329.24 331.54 1218025
20070504 329.77 335.61 329.77 332.96 1273220
20070507 332.96 332.96 332.96 332.96 0
20070508 332.60 339.15 332.43 333.13 1976550
20070509 335.96 340.56 332.60 337.91 1565765
20070510 342.51 383.38 342.51 375.77 14932269
20070511 375.06 379.66 373.82 375.41 8044373
20070514 378.25 378.25 369.40 373.47 7452180
20070515 377.19 381.43 375.77 381.43 4456831
20070516 381.43 393.29 381.27 388.50 4914587
20070517 392.04 392.04 383.55 385.68 1336638
20070518 387.80 389.22 384.08 387.09 1853202
20070521 389.22 399.65 386.88 396.29 3753376
20070522 398.42 398.42 388.33 390.63 2334631
20070523 392.04 398.42 389.57 394.70 1204569
20070524 394.17 395.89 389.22 389.92 1620586
20070525 393.11 394.17 388.50 393.11 1690359
20070528 393.11 393.11 393.11 393.11 0
20070529 394.88 394.88 390.98 393.82 1151617
20070530 389.92 392.76 387.97 388.33 2680004
20070531 392.76 392.76 388.68 389.22 3061634
20070601 392.76 397.00 391.34 395.58 1461730
20070604 397.89 403.37 389.22 392.22 1852579
20070605 392.22 394.17 389.39 392.04 1535738
20070606 394.88 394.88 387.80 388.86 1661079
20070607 390.63 390.63 370.11 371.17 3006937
20070608 367.98 377.89 365.65 371.70 2319306
20070611 375.06 382.14 371.70 379.13 3012544
20070612 382.14 386.03 378.95 380.19 1965461
20070613 378.60 384.26 375.06 381.08 1951631
20070614 382.14 397.00 381.96 393.99 1837503
20070615 396.64 406.91 393.29 399.48 1218523
20070618 398.42 403.10 392.76 397.00 1163702
20070619 393.46 397.71 389.22 391.34 770236
20070620 393.46 395.58 391.34 392.40 512826
20070621 394.17 395.94 390.98 395.58 4521121
20070622 396.29 397.78 393.46 396.29 1693474
20070625 393.46 395.94 389.22 390.28 1312093
20070626 388.50 390.71 385.68 387.09 1443041
20070627 385.68 388.50 380.01 380.37 3230582
20070628 380.01 383.90 380.01 382.14 1722005
20070629 382.85 383.85 377.89 382.14 921991
20070702 376.48 384.61 376.48 382.14 2060899
20070703 383.55 385.33 381.08 384.97 1110127
20070704 385.98 388.84 383.83 385.26 1036103
20070705 389.20 392.06 384.19 390.28 1281124
20070706 391.71 391.88 385.62 387.77 2208261
20070709 389.56 395.64 386.39 392.42 1937753
20070710 390.28 398.87 384.91 388.12 1917807
20070711 387.41 390.28 384.01 388.12 1086831
20070712 391.71 393.49 387.77 389.56 4232818
20070713 393.86 393.86 385.26 386.69 2097940
20070716 383.11 454.01 379.17 381.33 1923963
20070717 382.04 382.04 372.55 374.52 1939600
20070718 372.37 374.61 368.79 368.79 1913374
20070719 372.37 374.52 370.22 373.09 3357886
20070720 370.94 375.59 370.94 371.65 1689286
20070723 371.30 375.59 370.94 373.09 1177329
20070724 369.51 375.95 369.51 371.30 1423703
20070725 369.51 372.01 365.21 368.08 1137928
20070726 366.64 370.26 358.41 358.76 2600293
20070727 358.05 369.87 354.98 365.57 2491450
20070730 363.06 380.60 363.06 369.87 2673922
20070731 370.22 375.23 367.00 370.94 1101237
20070801 362.34 364.50 359.48 360.56 1123153
20070802 365.21 365.21 358.76 360.56 1062452
20070803 363.77 367.71 361.27 366.28 1646807
20070806 363.06 366.64 351.06 355.00 2335942
20070807 357.33 363.06 354.47 362.70 2634891
20070808 360.20 372.37 360.20 365.93 4541371
20070809 362.34 363.77 345.87 353.04 10080552
20070810 347.30 359.40 339.25 339.97 5076475
20070813 349.99 375.95 340.65 372.01 3843001
20070814 367.00 374.52 365.21 371.65 1626738
20070815 368.79 369.15 363.06 366.64 1318061
20070816 360.92 365.93 358.05 361.63 1784462
20070817 361.63 371.30 354.47 359.48 4170393
20070820 359.48 361.99 353.04 354.47 850799
20070821 359.84 360.56 351.79 354.82 820387
20070822 358.76 370.58 354.65 368.44 1038812
20070823 370.94 378.46 370.94 378.46 1873482
20070824 375.23 379.53 375.23 377.03 1036473
20070827 377.03 377.03 377.03 377.03 0
20070828 381.33 381.33 377.03 379.17 1142853
20070829 375.23 384.54 375.04 382.75 1535378
20070830 385.26 388.12 383.11 385.98 2977797
20070831 385.26 392.06 383.11 391.71 1801946
20070903 390.99 394.21 387.86 390.28 955333
20070904 387.05 392.06 386.69 388.48 1154427
20070905 386.69 391.71 381.68 381.68 701571
20070906 386.69 386.69 380.97 384.54 470094
20070907 386.69 388.48 376.66 378.82 468001
20070910 375.95 380.97 367.00 369.51 640377
20070911 371.65 390.28 371.65 389.92 1108132
20070912 391.35 396.00 387.77 396.00 1471107
20070913 397.44 397.44 392.06 394.93 1194197
20070914 394.93 394.93 388.84 391.71 1042383
20070917 389.56 391.71 382.76 382.75 701447
20070918 380.97 385.98 380.97 383.47 718069
20070919 387.41 399.58 387.41 389.56 1891212
20070920 387.41 391.21 372.73 376.66 3467714
20070921 372.37 377.39 372.37 372.73 2325600
20070924 372.37 373.09 367.00 368.44 2970409
20070925 367.36 370.22 352.50 361.27 4555038
20070926 365.21 374.52 363.06 368.44 8090225
20070927 372.37 373.45 368.08 372.37 5514311
20070928 370.94 374.16 360.92 365.21 5890337
20071001 361.99 371.65 361.99 370.22 1957823
20071002 372.37 389.20 370.65 384.91 3890774
20071003 385.26 394.57 321.17 394.21 1873235
20071004 387.41 394.93 387.05 390.28 886752
20071005 388.48 398.87 388.41 395.29 3589855
20071008 393.86 398.51 390.99 393.49 1188656
20071009 390.99 394.21 383.47 384.18 1505828
20071010 383.11 388.84 383.11 384.91 665372
20071011 388.84 398.51 383.83 398.15 2510042
20071012 393.86 402.45 392.42 398.51 2185359
20071015 400.66 401.74 396.48 398.51 1794681
20071016 396.00 403.52 396.00 400.66 1648654
20071017 401.37 417.84 401.01 413.54 3953938
20071018 418.20 418.20 409.25 412.47 3626916
20071019 409.25 413.54 409.25 412.83 1150487
20071022 406.75 409.61 403.88 408.18 1777444
20071023 411.76 420.35 408.82 418.56 1834328
20071024 417.48 420.13 408.18 408.89 866559
20071025 409.61 417.63 409.61 414.27 536336
20071026 415.70 417.20 410.69 413.90 494227
20071029 419.64 423.34 415.91 420.71 1868557
20071030 418.92 423.50 415.34 416.41 676453
20071031 419.64 423.22 415.70 419.99 1004091
20071101 419.99 423.36 415.34 421.07 1221284
20071102 414.62 423.58 414.62 423.58 1179545
20071105 419.99 420.35 415.34 416.41 1139160
20071106 421.07 421.07 414.98 415.34 666726
20071107 420.35 421.07 406.75 410.69 2453897
20071108 406.75 410.32 403.88 406.75 1964841
20071109 405.67 415.34 405.67 411.76 1109363
20071112 406.75 411.76 404.59 410.69 1128817
20071113 419.99 446.84 419.64 442.19 3772820
20071114 447.56 448.64 440.40 442.19 1990944
20071115 438.25 440.05 426.08 428.59 1888626
20071116 426.08 429.66 420.35 423.93 950654
20071119 420.35 429.66 411.04 415.70 2346900
20071120 413.19 420.71 403.88 413.19 895001
20071121 408.18 409.04 400.66 406.75 883058
20071122 411.76 413.19 403.17 405.31 848583
20071123 408.18 418.92 405.74 416.41 1151595
20071126 418.92 419.99 409.25 409.25 975895
20071127 406.39 413.90 404.59 413.90 1058266
20071128 415.34 434.67 413.90 434.67 650597
20071129 435.75 436.46 426.08 433.24 1193827
20071130 436.11 436.11 419.28 422.49 1304271
20071203 420.35 424.29 412.12 413.54 1048293
20071204 418.92 418.92 392.78 398.15 1480464
20071205 399.58 411.40 393.86 402.81 1017511
20071206 402.81 410.32 396.72 402.81 1498933
20071207 405.31 407.46 399.58 399.94 3117914
20071210 401.74 408.18 398.87 402.09 1220053
20071211 406.75 408.18 398.15 404.24 2600170
20071212 396.49 403.69 396.49 402.25 649218
20071213 403.69 403.69 388.92 391.07 973216
20071214 396.49 399.72 388.92 398.64 683343
20071217 398.64 398.64 388.92 390.71 932120
20071218 391.43 411.62 391.43 395.76 1680654
20071219 399.72 403.33 395.04 398.28 2005263
20071220 403.69 413.06 399.36 410.90 1143715
20071221 413.06 418.11 402.25 402.25 3571190
20071224 408.01 411.62 404.78 407.29 285837
20071225 407.29 407.29 407.29 407.29 0
20071226 407.29 407.29 407.29 407.29 0
20071227 410.90 410.90 404.05 407.65 1147507
20071228 404.42 410.90 403.69 405.86 508563
20071231 403.69 409.46 402.25 405.86 434565
20080101 405.86 405.86 405.86 405.86 0
20080102 407.65 410.90 402.61 405.86 1587576
20080103 401.89 407.65 397.57 398.64 1808712
20080104 401.17 409.82 399.15 405.86 2821189
20080107 403.69 410.54 403.69 406.94 2035106
20080108 407.29 419.55 404.78 415.59 5251477
20080109 410.90 414.51 402.97 410.90 2872681
20080110 419.55 431.81 406.94 406.94 4268232
20080111 405.50 405.50 380.98 393.24 4034498
20080114 388.92 412.70 388.92 403.69 1801495
20080115 403.69 404.78 393.96 395.40 1155457
20080116 392.52 392.52 383.51 384.95 2046114
20080117 390.35 396.49 374.85 382.42 2660107
20080118 379.18 390.71 375.22 384.23 2000248
20080121 379.18 379.18 351.07 351.25 1953404
20080122 349.26 396.49 338.81 389.28 3568989
20080123 392.88 393.60 366.57 374.49 1984593
20080124 385.67 396.85 371.97 383.14 1905825
20080125 388.56 394.32 378.46 382.42 1462454
20080128 373.41 380.27 370.17 377.02 1384665
20080129 379.18 384.23 379.18 384.23 1352987
20080130 384.95 404.78 381.70 400.09 2460743
20080131 396.12 402.25 395.04 401.17 1804553
20080201 403.69 410.18 397.93 406.58 1779724
20080204 407.29 414.51 404.42 411.62 936401
20080205 407.65 414.15 401.17 403.33 1236915
20080206 398.28 404.42 397.93 400.09 1911818
20080207 396.49 399.00 383.51 383.87 2826815
20080208 387.11 391.43 378.10 383.51 2688850
20080211 377.74 384.23 377.74 378.46 1047213
20080212 377.74 392.88 377.74 389.99 1363383
20080213 385.31 396.12 382.42 393.96 1457561
20080214 396.49 406.22 393.96 399.72 3044893
20080215 399.72 405.14 391.79 396.49 2072778
20080218 399.36 402.25 365.12 397.57 1151788
20080219 396.85 409.82 393.60 408.73 742540
20080220 402.61 408.37 402.61 405.14 892492
20080221 409.46 414.15 406.22 410.90 766513
20080222 408.01 412.34 403.69 406.22 979087
20080225 409.46 414.87 404.05 410.54 1070574
20080226 412.34 412.34 405.42 409.46 947042
20080227 408.73 413.06 406.94 410.18 1057976
20080228 406.58 411.48 403.69 404.05 640534
20080229 409.46 410.54 397.93 409.10 1207072
20080303 405.86 411.62 403.69 410.90 2177108
20080304 410.90 411.98 402.97 409.46 1050883
20080305 410.90 437.93 409.82 436.13 2602133
20080306 432.53 436.13 423.88 425.31 1280824
20080307 421.72 427.12 418.47 423.16 980555
20080310 423.16 423.16 418.83 419.55 1254772
20080311 419.55 425.75 418.47 422.08 1752082
20080312 428.92 435.77 427.48 434.69 1377693
20080313 425.31 427.12 418.47 422.08 0
20080314 425.31 436.13 419.91 427.84 1480800
20080317 417.39 423.16 416.66 419.55 1439093
20080318 426.76 434.69 421.35 429.64 1716980
20080319 433.96 433.96 410.90 412.34 1859103
20080320 405.50 412.70 403.69 404.42 2880387
20080321 404.42 404.42 404.42 404.42 0
20080324 404.42 404.42 404.42 404.42 0
20080325 410.18 413.79 402.97 405.14 1142003
20080326 400.81 410.54 400.09 402.61 1128060
20080327 401.53 408.73 398.64 405.50 2549173
20080328 405.14 414.51 402.97 412.34 1265046
20080331 410.90 412.34 405.86 411.98 1227130
20080401 410.90 424.60 408.73 422.80 1970894
20080402 422.44 424.24 412.70 416.66 763578
20080403 414.87 418.83 408.01 410.54 758318
20080404 410.90 414.87 406.58 414.87 608612
20080407 414.51 414.51 406.58 412.34 1103353
20080408 414.51 417.03 407.65 415.95 793054
20080409 415.95 417.75 414.15 417.03 1029601
20080410 414.51 427.12 411.26 415.23 987649
20080411 421.72 421.72 409.10 413.43 605187
20080414 408.01 414.43 405.50 405.86 638944
20080415 410.90 417.39 405.86 409.82 827179
20080416 411.62 417.75 411.26 417.75 686523
20080417 416.30 421.35 410.50 414.87 918911
20080418 414.51 421.72 411.26 420.27 668176
20080421 420.63 421.35 410.90 412.34 1101396
20080422 413.79 426.04 407.65 420.99 1791221
20080423 419.55 427.48 418.11 423.16 978475
20080424 425.31 426.76 419.91 426.76 1361671
20080425 423.88 432.17 422.08 426.40 1755262
20080428 426.76 433.61 426.76 429.64 795500
20080429 427.48 435.05 427.48 433.96 1034493
20080430 433.96 436.13 424.60 426.40 1298070
20080501 425.68 432.17 425.31 427.48 225783
20080502 432.17 433.25 429.64 432.17 753793
20080505 432.17 432.17 432.17 432.17 0
20080506 429.64 432.89 426.76 431.45 847237
20080507 429.64 432.53 425.31 431.09 1270306
20080508 430.37 437.57 428.92 433.96 898974
20080509 432.53 435.41 428.20 432.17 644571
20080512 434.69 435.41 429.28 431.45 900320
20080513 435.77 437.25 418.83 424.96 2009177
20080514 429.28 431.09 419.04 424.24 687501
20080515 424.96 432.53 423.52 427.48 830236
20080516 428.92 433.61 428.56 430.00 524218
20080519 433.61 441.54 429.93 441.54 689580
20080520 442.26 442.26 427.12 427.12 1377449
20080521 429.64 432.53 425.31 428.92 1693129
20080522 424.24 432.53 424.24 430.73 1149586
20080523 433.25 439.74 429.28 435.77 1208539
20080526 435.77 435.77 435.77 435.77 0
20080527 434.32 437.21 432.53 435.05 1241196
20080528 436.85 436.85 431.09 434.32 662305
20080529 436.13 441.90 433.61 440.46 1925884
20080530 441.90 450.91 440.46 449.83 1545502
20080602 447.67 449.72 444.06 446.58 1103476
20080603 443.34 450.19 443.34 449.83 1058588
20080604 445.86 468.57 445.86 466.77 2077670
20080605 468.57 468.57 458.12 460.64 1289753
20080606 464.97 467.13 448.75 450.55 2252083
20080609 450.55 455.23 445.50 449.11 960496
20080610 444.06 446.37 428.56 432.53 1951447
20080611 436.85 440.82 427.84 428.56 2073756
20080612 426.76 436.85 426.76 433.25 865828
20080613 429.64 434.69 424.60 432.17 1097727
20080616 430.37 436.49 421.72 428.20 986915
20080617 431.09 435.77 429.64 431.09 773118
20080618 431.09 432.53 423.16 426.04 2486550
20080619 426.76 430.00 421.72 423.52 1079136
20080620 428.56 429.64 423.52 424.60 2758077
20080623 428.92 428.92 419.55 427.84 1075589
20080624 428.92 431.81 412.70 424.60 1278011
20080625 428.92 439.38 426.11 437.93 1550150
20080626 432.17 434.32 426.04 427.48 1203035
20080627 425.31 433.96 424.60 432.89 847115
20080630 431.09 446.22 431.09 442.62 934444
20080701 439.74 442.62 424.96 432.17 1514068
20080702 429.64 451.27 428.20 437.21 3112285
20080703 435.05 447.31 428.92 444.06 0
20080704 444.06 445.14 437.57 439.02 747800
20080707 439.38 450.91 439.38 447.67 1493276
20080708 443.34 444.06 433.61 439.74 1373045
20080709 446.55 447.64 435.20 446.55 1297550
20080710 436.29 452.40 435.56 447.64 1322723
20080711 446.18 453.87 439.22 440.32 1064249
20080714 448.74 452.03 439.59 440.68 1114474
20080715 437.76 439.22 426.78 434.47 2264842
20080716 434.83 445.81 432.27 442.52 1383548
20080717 446.55 448.74 434.10 438.86 2923433
20080718 434.83 441.05 428.25 439.22 1286469
20080721 440.32 447.28 433.00 441.79 1066297
20080722 438.49 456.06 438.49 456.06 1100021
20080723 461.18 461.18 450.94 452.40 907069
20080724 456.79 456.79 433.37 442.15 1533863
20080725 433.73 446.18 433.73 444.35 940914
20080728 446.18 446.18 435.20 435.93 722186
20080729 434.10 445.45 434.10 442.15 632334
20080730 448.01 449.84 439.95 448.01 824203
20080731 450.21 452.76 437.40 442.88 730015
20080801 437.76 445.45 437.76 442.15 791924
20080804 444.35 444.35 436.29 438.86 682680
20080805 437.76 452.76 437.03 443.61 1198545
20080806 449.47 449.47 437.76 443.61 1149283
20080807 442.15 446.55 437.03 441.42 829864
20080808 437.76 446.18 435.20 443.61 1288878
20080811 442.52 446.18 439.95 442.52 1381862
20080812 439.95 445.08 430.80 435.20 1944459
20080813 430.80 435.56 423.85 429.71 712551
20080814 428.25 435.20 427.14 434.10 533088
20080815 433.37 439.22 427.51 433.00 828900
20080818 430.44 435.56 427.14 428.61 550432
20080819 426.41 430.80 422.75 425.32 468771
20080820 425.68 431.17 418.72 427.14 723752
20080821 423.12 434.10 422.38 432.27 713514
20080822 431.53 434.83 428.25 434.10 416016
20080825 434.10 434.10 434.10 434.10 0
20080826 430.80 434.10 425.32 425.32 445645
20080827 424.59 432.27 417.99 432.27 847690
20080828 432.64 434.10 426.41 432.27 895867
20080829 430.80 446.18 430.80 439.95 765426
20080901 439.95 443.25 432.64 438.86 621494
20080902 435.93 448.74 421.29 428.98 2142349
20080903 424.59 436.29 423.85 428.61 1297430
20080904 431.17 444.35 427.87 434.47 1662377
20080905 431.53 438.86 422.38 425.32 1237930
20080908 431.90 448.01 430.80 442.88 747480
20080909 438.86 442.88 428.25 428.98 1516398
20080910 426.41 433.37 422.75 430.80 824444
20080911 428.61 442.15 425.32 437.40 1303934
20080912 439.59 441.42 434.10 437.76 1316822
20080915 429.71 431.90 415.80 431.90 1488576
20080916 424.22 431.17 415.80 419.09 1905675
20080917 427.87 436.29 419.45 424.22 1440518
20080918 422.38 439.59 415.80 422.38 1541933
20080919 439.22 453.49 422.38 443.61 3509155
20080922 439.95 439.95 420.56 420.56 913452
20080923 420.56 422.75 396.40 414.33 1842683
20080924 414.70 416.17 399.33 399.69 1228536
20080925 403.72 415.44 398.60 413.97 1439193
20080926 411.77 412.87 389.45 398.60 762415
20080929 393.84 394.21 355.59 355.59 1840274
20080930 347.54 366.02 335.82 365.29 2888865
20081001 368.95 374.07 361.81 365.29 2258699
20081002 368.95 391.64 365.11 380.29 1745364
20081003 378.10 385.42 368.58 372.25 822758
20081006 364.01 366.75 344.24 353.57 1225645
20081007 356.50 363.64 350.46 360.90 1088940
20081008 349.00 371.51 342.23 352.66 1960237
20081009 360.17 368.95 347.54 348.27 726402
20081010 334.73 345.88 328.50 344.42 1237930
20081013 353.57 355.96 328.68 340.40 1406432
20081014 340.40 369.68 332.71 337.65 2067794
20081015 340.40 340.40 306.72 310.75 1279243
20081016 299.22 309.65 270.31 281.10 1960719
20081017 291.90 292.48 247.43 270.31 3156493
20081020 275.79 279.46 224.00 255.11 2525725
20081021 259.87 276.34 253.65 269.39 3987682
20081022 269.21 288.97 265.73 278.36 1448227
20081023 275.06 285.49 274.52 281.47 1318990
20081024 273.05 275.06 260.97 267.92 2851527
20081027 257.31 272.13 257.31 264.26 1957948
20081028 270.85 280.37 257.68 279.09 2124764
20081029 289.88 294.65 272.32 274.88 991019
20081030 278.18 292.08 278.18 284.40 1129048
20081031 284.40 288.06 280.00 283.12 1137961
20081103 289.15 292.27 277.45 281.10 1043533
20081104 283.30 305.26 279.82 302.33 1357050
20081105 307.27 307.27 281.83 284.94 1136034
20081106 278.73 285.13 271.59 274.70 1769693
20081107 274.15 285.49 274.15 281.83 1464366
20081110 289.34 307.27 286.22 295.75 1655994
20081111 295.75 317.89 295.75 306.17 2462250
20081112 309.65 331.43 306.36 313.13 2420938
20081113 305.81 340.94 305.81 335.09 2118501
20081114 343.69 360.17 330.33 336.92 2542226
20081117 337.83 337.83 328.68 329.60 943082
20081118 328.50 334.91 319.94 334.73 1344283
20081119 335.27 351.02 331.61 331.61 1364397
20081120 321.73 336.55 321.00 335.64 1106284
20081121 338.21 349.00 327.40 327.40 1501343
20081124 333.44 349.36 327.40 345.52 794212
20081125 346.44 364.19 339.67 349.00 1863761
20081126 347.72 352.48 332.34 334.18 1344885
20081127 335.09 353.76 333.81 344.97 2151021
20081128 342.78 354.85 340.94 351.38 1195052
20081201 354.85 368.95 339.85 343.33 1132180
20081202 339.67 351.38 329.42 349.36 826612
20081203 346.26 357.97 342.05 356.87 1079305
20081204 358.51 373.34 349.73 355.77 1448106
20081205 355.77 355.77 338.39 339.48 904419
20081208 351.56 352.66 344.79 344.79 1226247
20081209 345.70 349.73 336.37 340.21 2002272
20081210 340.58 364.37 340.58 363.28 1173974
20081211 364.37 371.87 342.60 350.64 1134348
20081212 340.21 358.88 336.92 356.69 1078341
20081215 358.51 364.92 351.20 358.88 1095926
20081216 359.98 369.68 355.59 367.85 1276111
20081217 373.79 378.22 362.89 366.21 1328327
20081218 361.96 367.51 344.24 360.12 1790836
20081219 353.84 360.30 330.57 341.10 2256449
20081222 340.36 348.67 333.53 348.67 1037095
20081223 349.78 349.78 337.78 337.78 823088
20081224 336.85 362.89 336.85 362.34 202549
20081225 362.34 362.34 362.34 362.34 0
20081226 362.34 362.34 362.34 362.34 0
20081229 364.00 372.68 355.69 369.35 881692
20081230 369.35 369.35 358.27 360.67 313193
20081231 360.30 362.71 350.33 350.33 167220
20090101 350.33 350.33 350.33 350.33 0
20090102 353.10 372.68 353.10 369.35 609796
20090105 373.05 382.65 370.83 377.85 876202
20090106 376.01 405.92 376.01 405.92 1846218
20090107 402.97 402.97 382.65 387.08 1224486
20090108 384.12 385.98 373.42 383.02 810794
20090109 381.18 387.45 373.05 383.39 816881
20090112 380.07 387.08 371.57 373.05 815807
20090113 374.89 374.89 363.63 368.80 1122197
20090114 369.17 369.72 356.06 363.82 704805
20090115 361.96 368.06 353.47 355.87 543553
20090116 363.63 373.05 358.27 368.98 632952
20090119 373.05 377.40 363.63 372.31 323816
20090120 372.31 378.22 367.33 374.15 1255758
20090121 367.14 385.24 367.14 374.89 1546870
20090122 376.37 382.65 366.40 372.31 782029
20090123 372.31 372.68 358.83 372.68 757083
20090126 368.80 403.34 366.95 391.51 1562386
20090127 391.51 391.51 371.94 374.52 2003769
20090128 375.64 383.39 373.05 379.70 1281061
20090129 380.44 380.81 370.83 372.31 671743
20090130 375.64 375.64 367.51 373.79 1041989
20090202 374.52 375.64 359.94 364.74 826668
20090203 371.94 381.54 362.15 371.20 0
20090204 375.26 384.50 369.72 378.59 0
20090205 375.64 380.81 369.72 377.48 0
20090206 382.65 388.56 376.37 379.70 910457
20090209 381.54 382.65 374.89 374.89 929793
20090210 372.31 383.02 370.09 376.74 1049508
20090211 384.12 394.10 375.26 385.24 1072902
20090212 385.61 387.82 379.70 386.71 617554
20090213 391.51 391.88 379.70 384.50 612064
20090216 379.32 384.50 376.74 380.07 201594
20090217 373.05 377.48 370.46 371.94 670191
20090218 370.09 376.01 367.33 373.05 1065502
20090219 372.68 376.74 370.83 374.52 962258
20090220 364.18 373.79 360.49 361.96 1385738
20090223 368.25 370.46 344.98 348.67 1317943
20090224 347.38 354.95 331.31 351.26 1253848
20090225 356.98 362.15 344.79 347.93 1172208
20090226 353.10 359.01 338.33 346.46 1405909
20090227 346.64 348.30 324.30 335.56 1702154
20090302 334.82 337.41 327.62 332.05 854479
20090303 334.63 344.05 334.63 339.80 1400061
20090304 341.65 354.21 340.91 353.84 1196795
20090305 349.41 355.69 339.99 340.17 1120884
20090306 339.25 341.84 313.95 321.89 1874506
20090309 325.22 325.22 302.50 313.58 1304336
20090310 314.32 327.62 314.32 325.03 672578
20090311 329.65 329.65 318.93 323.37 1031605
20090312 324.48 329.10 314.32 324.30 852808
20090313 328.73 342.02 328.73 333.71 589028
20090316 339.43 344.79 329.83 339.80 1013343
20090317 336.29 343.50 332.42 338.33 783222
20090318 339.80 344.98 334.45 336.11 1244657
20090319 337.22 341.65 325.40 329.65 1065144
20090320 325.59 338.88 322.44 334.82 4145277
20090323 338.88 341.84 323.74 332.05 1624691
20090324 336.11 336.11 329.46 333.53 881453
20090325 329.46 332.57 316.17 325.03 827146
20090326 328.17 330.75 320.42 323.55 1957578
20090327 328.73 328.73 305.45 311.00 1595806
20090330 304.90 313.40 293.09 303.06 2812534
20090331 310.81 328.73 310.26 317.27 2919359
20090401 317.27 333.90 316.35 330.20 1250625
20090402 334.82 339.43 304.35 314.88 2759659
20090403 316.91 316.91 305.45 307.30 1388483
20090406 310.26 310.26 283.48 295.11 2793198
20090407 294.01 304.53 281.63 302.32 1907926
20090408 294.75 307.30 294.75 303.98 2361483
20090409 308.04 313.03 302.87 308.23 1207299
20090410 308.23 308.23 308.23 308.23 0
20090413 308.23 308.23 308.23 308.23 0
20090414 308.23 312.84 299.18 302.87 1157527
20090415 296.96 302.87 294.75 298.26 1043779
20090416 299.18 306.01 294.56 304.35 959513
20090417 300.47 313.03 300.47 311.74 1327014
20090420 310.26 313.40 301.95 304.72 1014537
20090421 307.49 307.49 297.15 303.79 978491
20090422 300.28 304.90 298.44 303.24 1007972
20090423 304.35 312.29 301.57 307.12 2777324
20090424 305.64 311.92 305.64 308.78 1343008
20090427 308.23 310.07 301.02 308.23 850182
20090428 307.49 311.00 302.69 308.59 2235323
20090429 309.15 325.03 306.75 317.09 1001527
20090430 322.81 332.42 320.42 322.63 1260651
20090501 321.34 333.71 320.78 331.87 755293
20090504 331.87 331.87 331.87 331.87 0
20090505 338.14 338.14 317.27 323.74 1052015
20090506 325.40 328.91 318.38 322.63 1030292
20090507 325.77 330.94 310.07 315.62 1260890
20090508 319.31 321.71 313.40 314.13 658852
20090511 312.47 315.62 300.65 304.35 1015133
20090512 311.92 364.00 311.92 354.58 6191896
20090513 360.67 370.83 350.15 352.55 1876773
20090514 354.58 378.22 354.58 370.09 1454607
20090515 368.06 373.88 345.17 356.43 1506050
20090518 356.24 364.55 352.73 363.26 707311
20090519 363.26 370.09 351.07 360.49 2055571
20090520 362.34 363.08 356.61 360.49 1499724
20090521 360.49 362.71 343.50 361.23 1717312
20090522 359.01 362.34 356.79 358.65 1895035
20090525 358.65 358.65 358.65 358.65 0
20090526 360.12 362.34 352.73 360.49 1053686
20090527 359.57 359.57 350.70 356.06 1137355
20090528 352.55 358.27 345.72 349.04 1819959
20090529 349.60 353.47 341.47 341.47 720202
20090601 344.79 349.78 341.29 347.19 4552644
20090602 347.01 356.06 346.46 353.28 1088061
20090603 351.81 358.27 351.81 356.79 823565
20090604 355.14 362.15 355.14 359.38 1453652
20090605 358.83 366.03 356.24 363.26 1329759
20090608 359.94 366.40 355.69 361.23 1110381
20090609 365.29 366.95 360.86 363.82 890047
20090610 364.92 370.09 361.60 363.26 1486595
20090611 363.26 365.66 360.12 364.18 1178414
20090612 361.96 365.84 359.57 362.53 431118
20090615 362.71 363.60 355.69 359.75 1225441
20090616 358.46 372.68 356.43 361.60 1813037
20090617 362.34 365.47 356.43 360.12 859969
20090618 359.01 359.01 351.99 354.40 0
20090619 355.50 355.50 346.64 354.40 3332096
20090622 354.40 354.40 340.36 344.79 1367715
20090623 344.79 355.32 338.91 349.41 788474
20090624 348.67 351.99 342.82 344.79 484471
20090625 346.82 354.21 345.72 349.41 915948
20090626 357.16 357.16 344.98 353.84 555727
20090629 353.28 359.20 345.90 357.72 991620
20090630 359.20 362.34 349.78 355.32 554414
20090701 359.20 367.51 356.06 364.74 768303
20090702 362.53 362.53 348.85 356.61 837052
20090703 354.58 356.72 349.41 352.18 396863
20090706 353.84 353.84 342.02 347.01 953426
20090707 349.78 350.52 345.35 345.35 987562
20090708 346.33 351.63 339.88 342.54 1545421
20090709 347.65 360.92 347.65 356.18 3012775
20090710 358.27 358.27 348.03 351.44 1793936
20090713 349.36 353.84 343.11 350.31 589524
20090714 348.79 353.52 347.46 351.63 1059678
20090715 357.13 357.31 350.50 353.33 894583
20090716 358.65 360.73 351.07 357.13 399648
20090717 356.18 363.57 353.52 354.67 431527
20090720 355.42 359.21 351.25 352.77 331586
20090721 356.18 369.44 353.86 364.52 1031289
20090722 370.58 373.42 361.48 369.82 891791
20090723 370.20 373.23 363.63 366.79 594992
20090724 364.14 369.44 354.67 357.31 1509587
20090727 361.86 361.86 350.88 355.42 374983
20090728 357.69 359.02 351.63 354.86 1486783
20090729 353.33 359.40 353.33 357.69 705405
20090730 359.78 363.19 354.29 359.21 704358
20090731 359.21 363.00 351.82 356.75 637110
20090803 358.07 360.05 352.54 356.86 739727
20090804 356.86 361.78 356.02 358.98 736934
20090805 356.26 358.30 351.33 353.91 888649
20090806 356.94 356.94 349.27 350.12 774979
20090807 351.48 356.40 348.39 351.25 779750
20090810 352.77 371.33 350.88 368.45 1716566
20090811 370.12 373.85 363.93 370.73 1302608
20090812 371.56 371.56 364.14 366.26 394412
20090813 367.10 374.60 367.10 371.33 557529
20090814 374.07 380.80 373.61 379.67 893536
20090817 380.05 383.84 362.47 364.28 236647
20090818 366.49 367.85 359.06 364.89 585336
20090819 361.03 369.74 358.70 367.85 286211
20090820 371.64 376.34 371.56 372.85 416169
20090821 370.20 383.46 370.20 381.95 758458
20090824 381.95 384.75 374.98 377.62 454214
20090825 374.37 375.96 367.77 370.95 1947163
20090826 368.31 373.00 368.31 371.33 2161589
20090827 368.45 373.99 365.35 367.70 618378
20090828 372.62 374.52 367.62 373.61 791268
20090831 373.61 373.61 373.61 373.61 0
20090901 367.54 376.79 367.54 373.08 1008020
20090902 371.56 381.57 371.56 378.54 1390216
20090903 381.19 388.01 377.78 378.69 1024541
20090904 378.00 390.66 371.94 386.49 1063866
20090907 386.49 395.42 385.41 394.45 1308890
20090908 394.45 409.98 394.45 401.65 979748
20090909 398.61 414.53 398.61 412.26 2514000
20090910 413.78 436.89 410.05 424.38 2412896
20090911 423.63 427.79 420.60 424.76 1434311
20090914 423.25 428.17 414.53 428.17 546825
20090915 428.93 435.37 424.38 435.37 1370903
20090916 435.75 442.57 434.62 439.54 2817546
20090917 442.19 444.47 433.48 433.85 1449203
20090918 434.23 438.02 422.11 429.68 2395444
20090921 428.55 435.18 425.15 430.83 558227
20090922 434.23 441.06 434.10 438.79 1514473
20090923 433.10 441.43 433.10 441.06 1087601
20090924 441.81 441.81 438.02 439.54 1303655
20090925 436.89 446.74 436.89 445.22 1048392
20090928 444.47 452.81 435.37 441.06 3443836
20090929 439.54 444.85 438.63 442.57 984402
20090930 445.22 447.06 428.17 430.83 2602074
20091001 431.96 441.81 431.96 433.10 1163923
20091002 431.96 442.50 427.79 436.13 858283
20091005 436.51 439.54 425.90 429.68 2354606
20091006 430.83 436.51 430.02 433.48 1648736
20091007 433.10 436.89 425.52 427.04 2388463
20091008 434.23 438.41 429.31 433.48 1656532
20091009 435.00 438.79 428.93 435.75 1381723
20091012 438.02 444.09 433.60 442.57 972767
20091013 442.19 444.09 437.27 437.27 1270962
20091014 439.54 445.98 435.37 445.60 645603
20091015 446.74 448.64 438.79 441.06 711804
20091016 439.54 448.39 439.54 442.19 552759
20091019 445.22 450.39 444.85 448.64 479228
20091020 451.28 454.32 447.00 450.91 1139375
20091021 453.56 453.56 442.57 444.85 1062819
20091022 441.81 445.60 436.89 439.54 492841
20091023 440.30 446.74 440.30 444.85 2078518
20091026 445.22 446.83 440.68 442.57 345780
20091027 442.19 446.36 437.64 439.54 760902
20091028 441.81 449.39 438.41 445.60 1747514
20091029 445.98 461.52 445.60 456.59 2072468
20091030 456.21 463.03 453.79 459.62 1092022
20091102 459.62 473.26 454.32 470.61 2383693
20091103 467.58 470.61 458.49 461.14 2271419
20091104 461.14 473.26 461.14 473.26 1991258
20091105 469.09 482.36 468.96 478.95 1887827
20091106 480.46 485.77 478.52 482.73 3192762
20091109 486.15 487.67 476.30 486.52 857701
20091110 495.24 501.36 456.97 469.47 5686052
20091111 472.88 472.88 468.34 468.34 1995912
20091112 469.86 472.13 464.92 469.47 876317
20091113 468.34 472.88 466.82 471.75 933093
20091116 473.64 478.56 467.96 477.05 855840
20091117 476.67 480.84 471.75 475.16 816515
20091118 477.05 483.50 474.78 477.43 1508191
20091119 477.81 485.01 469.09 470.24 513434
20091120 473.26 480.46 466.45 472.13 475040
20091123 477.43 480.09 469.09 475.16 403720
20091124 474.78 484.63 474.78 481.98 1312846
20091125 484.63 489.18 481.22 485.01 1840940
20091126 486.52 486.52 471.19 474.78 1348913
20091127 470.61 480.84 469.47 478.95 433039
20091130 481.22 483.50 471.75 471.75 872826
20091201 473.64 482.36 473.64 476.30 691676
20091202 477.43 480.09 474.40 477.43 811745
20091203 479.71 484.63 475.16 476.67 653863
20091204 475.54 480.84 469.09 474.78 583009
20091207 472.13 475.54 468.29 473.64 513434
20091208 469.86 473.64 461.52 467.96 542288
20091209 467.20 470.99 459.24 460.76 746126
20091210 463.03 464.55 455.45 460.00 1275034
20091211 462.28 464.55 456.21 461.14 317740
20091214 467.58 467.58 456.97 459.62 384290
20091215 460.38 462.28 451.66 451.66 766486
20091216 454.30 456.21 450.86 454.30 640052
20091217 449.71 458.12 449.71 456.98 573879
20091218 456.98 460.80 450.86 450.86 1022791
20091221 450.47 458.89 448.44 455.06 280599
20091222 453.15 457.74 452.39 455.83 300543
20091223 460.03 461.57 447.80 447.80 538487
20091224 449.33 452.01 445.35 451.24 43346
20091225 451.24 451.24 451.24 451.24 0
20091229 445.89 458.12 444.82 456.21 487417
20091230 458.51 464.24 456.21 456.21 307806
20091231 455.83 466.54 450.09 455.83 208086
20100104 453.92 465.78 453.03 465.78 537795
20100105 461.19 468.00 458.17 461.95 391386
20100106 463.09 466.43 455.06 458.12 635094
20100107 458.12 461.60 455.92 458.12 436923
20100108 459.65 464.62 456.98 460.80 580681
20100111 461.19 462.71 455.83 456.21 359107
20100112 457.74 459.83 443.33 448.18 1255087
20100113 446.27 448.57 443.98 447.80 287862
20100114 447.42 451.24 443.60 447.42 877650
20100115 449.71 450.86 441.68 443.21 986247
20100118 445.50 447.42 441.27 442.83 524769
20100119 447.03 452.34 442.45 450.09 655499
20100120 447.80 450.72 444.36 445.89 1238140
20100121 445.89 452.01 443.21 445.50 1298779
20100122 445.12 448.95 440.91 441.30 1502254
20100125 439.77 444.32 435.18 437.09 339393
20100126 436.33 437.09 429.83 435.94 1277913
20100127 433.26 437.09 428.45 434.42 1696851
20100128 436.33 437.09 428.68 428.68 589558
20100129 433.26 435.18 426.77 429.45 963305
20100201 430.21 433.26 426.00 428.68 1273186
20100202 435.94 454.68 428.68 452.77 2594791
20100203 456.98 456.98 444.74 447.42 925954
20100204 468.45 468.45 468.45 468.45 1720484
20100205 443.60 445.84 430.21 433.26 883991
20100208 434.04 438.23 433.26 435.94 683629
20100209 436.71 436.71 429.07 432.88 699192
20100210 434.04 434.80 425.24 429.07 711527
20100211 429.83 432.12 426.00 429.83 434041
20100212 430.59 433.26 420.65 423.70 464245
20100215 423.70 425.62 383.55 386.23 2820977
20100216 392.35 420.26 384.71 418.35 6613213
20100217 420.65 434.42 414.91 432.88 3452612
20100218 425.62 429.00 418.35 422.94 3687559
20100219 416.83 422.56 412.62 421.03 1021754
20100222 418.73 419.88 409.56 415.29 1937217
20100223 419.88 419.88 414.91 417.21 1589177
20100224 423.32 423.32 412.62 414.53 1060604
20100225 415.67 415.67 404.97 405.35 929527
20100226 410.70 411.09 398.47 402.68 1033858
20100301 401.52 406.89 397.70 401.52 1497758
20100302 403.44 409.18 401.91 409.18 1235950
20100303 410.70 410.70 405.73 409.18 675674
20100304 404.59 405.35 391.97 396.17 3502645
20100305 447.42 447.42 447.42 447.42 1872197
20100308 403.06 403.18 397.70 399.62 775509
20100309 397.32 402.68 397.32 399.62 1046770
20100310 397.70 404.21 397.70 402.68 1292323
20100311 398.47 408.03 398.47 405.35 828194
20100312 404.59 410.32 403.82 406.11 826580
20100315 403.82 407.65 403.82 406.11 566386
20100316 408.41 408.79 405.35 407.27 950394
20100317 409.18 410.53 403.82 406.50 1157442
20100318 403.44 409.94 403.44 407.27 1247363
20100319 408.41 409.18 405.35 405.73 1682787
20100322 403.82 408.03 403.82 407.27 829692
20100323 401.52 441.30 397.70 428.29 33012686
20100324 429.07 445.41 429.07 433.65 9843905
20100325 431.74 438.23 431.36 437.47 5685645
20100326 437.47 444.74 434.80 442.45 3746584
20100329 446.65 446.65 440.91 443.98 2723217
20100330 446.65 457.36 445.12 454.68 2828124
20100331 452.01 463.09 442.83 460.80 3728254
20100401 465.39 475.72 462.33 468.45 2622574
20100402 468.45 468.45 468.45 468.45 0
20100405 468.45 468.45 468.45 468.45 0
20100406 467.30 474.95 467.30 472.27 1163552
20100407 470.36 474.95 464.24 465.39 1848679
20100408 465.78 466.16 459.27 464.62 1540873
20100409 469.98 469.98 461.57 466.92 2678487
20100412 467.30 469.47 465.39 466.54 1378094
20100413 465.78 468.83 465.39 466.54 1597939
20100414 466.54 472.27 464.24 467.30 1453143
20100415 469.21 470.75 464.24 466.54 2064258
20100416 465.39 469.98 461.95 462.71 2118326
20100419 462.71 466.54 459.65 462.33 1374289
20100420 460.80 464.24 460.03 461.95 2898677
20100421 460.41 461.95 457.36 458.12 2811754
20100422 455.83 460.41 444.36 448.57 3636143
20100423 450.09 458.89 446.27 458.12 1913353
20100426 458.89 458.89 455.06 455.44 1395617
20100427 453.54 453.54 447.03 447.03 1320337
20100428 446.65 447.80 441.68 444.74 1920039
20100429 443.98 450.86 443.98 447.80 613191
20100430 449.33 453.92 441.30 447.42 2089621
20100503 447.42 447.42 447.42 447.42 0
20100504 468.45 468.45 468.45 468.45 1682441
20100505 450.47 450.47 432.88 437.85 1267768
20100506 433.65 443.21 429.07 434.04 1449569
20100507 428.29 429.07 411.09 413.76 2004657
20100510 426.00 428.29 420.65 426.00 3110913
20100511 421.41 450.86 421.41 449.71 5324118
20100512 450.86 462.33 448.95 459.65 4869557
20100513 465.39 468.83 453.92 457.74 2010767
20100514 458.12 458.89 443.60 444.74 1118707
20100517 445.89 448.95 441.30 442.83 949587
20100518 445.50 449.33 442.45 444.36 2659234
20100519 442.06 442.83 429.83 432.50 2365147
20100520 437.09 440.15 419.88 425.62 2299551
20100521 426.00 429.83 419.12 426.77 1435505
20100524 428.68 435.94 426.00 430.59 2261854
20100525 419.50 426.39 419.50 424.48 6210875
20100526 427.91 429.83 423.70 424.48 4723147
20100527 424.48 434.42 422.94 433.26 2682522
20100528 434.04 440.91 424.86 438.62 2200293
20100531 438.62 438.62 438.62 438.62 0
20100601 439.77 439.77 433.26 437.85 1994051
20100602 431.74 438.62 431.74 438.23 1929608
20100603 442.45 446.65 434.49 440.91 4098313
20100604 442.83 445.89 435.18 436.71 1338552
20100607 434.04 435.56 430.59 434.04 3766759
20100608 434.42 436.71 429.83 432.50 1778472
20100609 437.47 438.23 430.21 438.23 1149257
20100610 439.39 454.68 434.42 450.86 3829588
20100611 450.86 457.36 450.86 455.44 4597027
20100614 455.44 464.62 450.47 453.92 1220617
20100615 447.03 460.22 447.03 452.39 958694
20100616 460.24 460.24 453.18 455.15 1728975
20100617 457.50 457.50 450.44 451.62 1457399
20100618 450.05 452.40 442.21 443.77 1813652
20100621 448.48 450.05 439.86 440.25 1237215
20100622 440.25 444.17 435.55 439.46 2188685
20100623 438.68 453.18 435.55 449.26 4554823
20100624 453.97 465.73 446.91 456.71 1685230
20100625 456.71 461.81 453.18 460.63 2808080
20100628 464.95 470.83 458.68 470.83 1788126
20100629 465.73 468.48 460.24 461.81 2704623
20100630 466.12 470.43 461.81 468.09 3162197
20100701 462.99 477.49 461.81 469.26 3422302
20100702 475.53 489.64 469.65 484.94 4963254
20100705 486.90 492.00 482.20 489.25 18743324
20100706 489.64 490.82 482.98 486.12 5223022
20100707 490.03 490.03 479.84 485.33 3021855
20100708 488.08 496.31 479.45 489.64 4032475
20100709 493.56 498.27 484.96 485.33 2863070
20100712 489.64 491.22 480.62 482.98 1692652
20100713 483.76 497.91 482.98 497.88 3442769
20100714 499.05 500.62 490.82 493.56 1327853
20100715 494.35 495.53 486.12 489.64 3258794
20100716 484.55 495.92 484.55 487.69 1851324
20100719 489.25 490.82 481.41 482.98 2070722
20100720 486.51 487.04 455.54 461.81 5210428
20100721 465.34 467.29 455.54 464.16 2381881
20100722 465.34 476.80 459.46 476.71 2319019
20100723 477.89 477.89 470.43 476.71 1043008
20100726 480.23 480.62 455.54 468.09 2327903
20100727 470.43 470.83 433.19 444.56 6836507
20100728 443.38 449.26 428.88 432.41 4362302
20100729 434.37 439.46 430.64 437.11 2042721
20100730 439.86 442.60 432.41 434.37 2116378
20100802 437.90 443.77 435.98 443.77 1785764
20100803 444.17 444.17 436.72 438.29 1519586
20100804 438.68 446.52 435.19 444.17 1527908
20100805 445.74 446.91 441.04 442.99 1345171
20100806 446.13 446.13 417.51 417.51 2376933
20100809 431.24 444.96 431.24 442.60 2249973
20100810 442.21 443.38 435.55 437.50 1225857
20100811 437.11 437.50 425.35 425.35 2213650
20100812 422.61 426.13 419.08 420.25 1432547
20100813 421.04 423.39 413.59 414.38 1237890
20100816 413.59 415.15 406.14 408.50 1179751
20100817 408.11 411.63 407.31 411.24 1260381
20100818 411.24 412.81 407.31 410.06 803032
20100819 410.06 418.30 399.87 401.83 1079443
20100820 404.18 405.36 399.48 401.44 1462685
20100823 404.18 404.18 398.70 399.87 819000
20100824 396.34 397.50 389.75 392.81 1772382
20100825 392.03 394.78 383.40 386.38 1488324
20100826 390.85 396.34 387.62 392.03 909188
20100827 392.42 397.51 391.95 395.17 883436
20100830 395.17 395.17 395.17 395.17 0
20100831 388.50 396.42 387.32 396.34 1550623
20100901 399.87 409.67 396.34 408.11 1774294
20100902 406.53 415.12 404.97 412.41 1063699
20100903 414.77 415.55 407.71 414.77 1590095
20100906 415.55 420.25 413.20 413.98 507391
20100907 420.64 420.64 411.63 415.55 989255
20100908 411.63 420.25 411.63 418.69 599715
20100909 416.72 429.66 413.20 429.66 1135782
20100910 424.96 432.02 420.64 421.44 1208989
20100913 427.31 434.76 423.39 429.66 1428611
20100914 431.63 433.19 426.13 432.41 725101
20100915 433.58 444.56 432.02 442.60 1043457
20100916 445.74 445.74 433.58 437.11 1457624
20100917 437.90 442.99 437.90 439.86 2228044
20100920 439.86 441.43 437.11 439.46 1294904
20100921 437.50 440.25 435.12 436.33 1133870
20100922 439.07 439.07 427.31 429.27 733310
20100923 433.58 433.58 412.41 415.94 4991255
20100924 414.38 431.63 412.02 431.63 2581599
20100927 433.58 437.42 431.63 434.37 639636
20100928 432.02 435.16 427.71 432.41 767384
20100929 442.21 459.07 441.43 451.23 3953983
20100930 449.26 451.23 443.77 446.91 1970750
20101001 448.48 456.71 446.91 454.76 1323579
20101004 453.18 456.71 446.13 446.91 1140842
20101005 448.87 456.32 446.91 455.15 1097098
20101006 455.93 459.46 449.43 455.15 639074
20101007 457.10 459.46 449.26 453.18 536629
20101008 451.23 452.40 446.91 449.66 442280
20101011 447.70 453.97 447.70 452.40 491535
20101012 453.58 459.07 445.74 454.76 887822
20101013 458.28 462.59 453.58 461.81 701711
20101014 460.24 467.69 453.58 455.54 792461
20101015 455.15 456.71 451.54 452.40 548436
20101018 451.23 464.56 447.70 464.56 1463809
20101019 466.90 481.02 416.72 442.21 6427513
20101020 446.91 454.36 446.52 449.66 5320295
20101021 448.48 465.73 444.56 464.56 2987556
20101022 465.73 465.73 459.07 461.42 1454363
20101025 463.38 477.89 460.63 470.43 1753602
20101026 468.48 473.18 464.16 464.95 1336399
20101027 461.03 470.04 459.07 461.81 1186498
20101028 462.20 464.95 456.32 459.46 2575301
20101029 459.85 461.42 452.79 454.76 1079780
20101101 458.68 458.68 448.09 453.97 995552
20101102 454.76 454.76 448.09 452.40 862969
20101103 456.32 458.68 443.77 444.96 861507
20101104 447.30 449.26 439.46 444.56 1922170
20101105 441.43 453.97 441.43 452.40 724089
20101108 450.05 454.76 440.64 448.09 935839
20101109 452.01 477.10 450.05 467.29 2788176
20101110 475.92 475.92 446.91 453.58 1797459
20101111 453.97 454.36 445.74 447.30 1580199
20101112 443.77 452.01 439.46 450.05 979246
20101115 447.30 457.89 447.30 454.36 894119
20101116 450.83 456.32 444.56 444.56 1168731
20101117 446.13 446.52 430.44 435.16 1613035
20101118 435.16 437.50 413.20 415.55 3126999
20101119 414.38 416.33 401.44 406.92 2482077
20101122 408.11 412.81 401.83 402.61 1703111
20101123 403.01 411.63 397.51 409.28 2548425
20101124 409.28 423.00 409.28 415.55 1816126
20101125 415.55 419.47 414.77 417.91 703060
20101126 419.08 419.08 411.90 413.59 1079892
20101129 411.24 417.51 402.61 407.71 1221809
20101130 407.71 412.02 404.97 408.11 1422989
20101201 409.67 416.33 408.50 413.20 1589195
20101202 418.69 436.33 417.12 431.63 3018818
20101203 433.19 433.19 427.31 430.84 1044470
20101206 430.84 431.63 424.56 428.88 966876
20101207 428.49 442.60 428.49 435.55 1740333
20101208 434.37 437.90 432.02 437.90 1413317
20101209 439.07 443.44 426.92 428.49 1038734
20101210 428.49 433.97 427.71 431.24 2507154
20101213 430.84 435.55 428.49 430.05 515712
20101214 430.44 435.55 425.74 435.16 911324
20101215 436.26 436.26 427.94 429.13 969063
20101216 428.34 428.34 428.34 428.34 1892399
20101217 428.73 440.62 428.73 438.64 1716721
20101220 437.84 447.75 437.84 443.79 821534
20101221 446.96 451.71 443.79 446.56 1249880
20101222 445.77 450.13 444.59 446.96 458720
20101223 450.13 450.13 444.98 446.17 811298
20101224 448.54 450.53 441.41 441.41 56297
20101227 441.41 441.41 441.41 441.41 0
20101229 439.03 452.50 439.03 452.11 607027
20101230 451.32 454.05 445.43 450.13 432574
20101231 452.90 454.09 452.50 452.50 287047
20110104 452.11 460.04 452.11 455.68 1239310
20110105 452.90 460.43 452.90 458.05 792607
20110106 457.65 460.43 454.49 455.68 1186129
20110107 457.65 457.65 452.11 452.90 629279
20110110 452.50 458.05 449.74 452.11 707383
20110111 456.07 470.34 452.23 467.56 1225514
20110112 466.77 468.36 451.05 455.28 2798378
20110113 455.68 459.92 452.50 454.09 698371
20110114 453.69 458.45 447.75 456.86 747436
20110117 457.65 462.01 455.28 458.05 1245986
20110118 459.25 462.41 456.86 459.64 950594
20110119 459.64 461.62 447.75 448.14 922001
20110120 446.56 452.11 439.03 439.03 1353351
20110121 443.79 443.79 443.79 443.79 1734634
20110124 444.59 456.07 441.81 452.11 795833
20110125 458.45 468.75 453.30 458.85 6866663
20110126 461.22 463.60 458.85 459.25 4115013
20110127 461.62 461.62 454.09 457.26 1069530
20110128 459.64 462.01 455.68 457.26 1931562
20110131 455.28 457.65 449.74 457.26 747770
20110201 458.45 458.85 453.30 455.28 1013344
20110202 454.89 458.05 440.23 449.33 1399412
20110203 448.94 450.53 442.20 444.18 1032147
20110204 443.39 448.54 441.81 448.14 680681
20110207 448.94 454.89 448.94 453.69 1318749
20110208 451.71 453.69 447.75 451.71 1485860
20110209 453.69 453.69 447.75 448.94 1242648
20110210 448.54 448.54 440.62 444.59 845010
20110211 444.18 454.09 444.18 452.50 1123045
20110214 454.09 456.86 450.92 455.68 137516
20110215 455.08 457.26 449.74 450.53 854800
20110216 454.49 454.49 446.96 447.35 547726
20110217 449.74 450.92 436.26 439.43 1249101
20110218 438.64 439.43 433.49 438.24 778811
20110221 439.03 443.39 437.05 439.03 336001
20110222 437.84 437.84 429.13 435.46 713836
20110223 435.46 435.46 425.56 429.52 1231967
20110224 425.16 437.05 425.16 434.67 911320
20110225 437.84 441.41 431.90 441.41 603133
20110228 440.23 446.17 436.28 444.59 963945
20110301 446.96 452.11 444.59 451.71 1408312
20110302 449.74 449.74 441.41 442.20 944364
20110303 442.59 450.13 442.59 448.54 578656
20110304 450.53 462.80 447.35 456.47 1114144
20110307 455.68 462.41 454.89 460.83 554179
20110308 460.04 463.20 457.26 460.83 665438
20110309 462.80 466.77 457.46 458.85 1393960
20110310 455.28 459.64 448.14 449.33 1052062
20110311 446.17 452.90 446.17 447.75 668887
20110314 445.38 451.71 439.83 442.20 554736
20110315 435.07 436.66 422.39 436.26 1093450
20110316 437.45 448.94 437.05 441.33 1083548
20110317 439.83 449.33 436.26 445.77 834663
20110318 445.77 452.90 443.79 450.53 1103464
20110321 453.30 459.64 452.90 458.85 983193
20110322 458.45 459.64 447.35 448.54 578434
20110323 446.17 454.09 446.17 451.32 871934
20110324 452.11 463.20 452.11 458.85 1209716
20110325 462.01 462.01 452.90 454.89 831102
20110328 457.26 461.62 455.28 458.05 554847
20110329 464.40 476.28 462.27 475.49 2604788
20110330 475.49 495.70 473.90 491.74 2979507
20110331 490.94 494.90 487.48 492.13 4642046
20110401 495.30 495.30 490.15 493.32 951484
20110404 491.74 495.70 490.54 492.92 701263
20110405 493.71 493.71 488.96 491.34 593565
20110406 492.53 493.71 488.48 493.71 579435
20110407 492.53 492.92 481.21 486.18 1205377
20110408 487.77 491.74 485.39 488.96 839002
20110411 486.98 492.28 482.72 486.18 577989
20110412 484.20 485.79 477.07 478.66 631282
20110413 479.45 489.75 479.45 487.77 827320
20110414 486.58 488.96 482.62 488.56 1007670
20110415 488.96 493.32 487.52 490.15 767685
20110418 488.96 491.74 484.60 486.98 1412318
20110419 488.56 492.53 488.17 490.15 491096
20110420 491.74 501.25 491.74 500.05 603801
20110421 502.43 502.50 496.59 502.04 385956
20110426 502.04 505.21 492.87 504.41 1008671
20110427 503.62 509.96 501.66 507.98 1075871
20110428 507.58 510.76 497.28 507.58 1365255
20110503 507.19 512.73 504.81 511.15 1343782
20110504 505.61 505.61 484.60 498.47 3661301
20110505 498.07 504.01 493.32 494.90 2261333
20110506 497.28 500.85 488.96 498.47 1689240
20110509 496.10 502.83 493.71 500.85 856469
20110510 504.01 519.08 500.85 515.51 3536691
20110511 515.91 518.28 505.21 507.98 1240534
20110512 505.61 514.71 503.62 513.92 2754097
20110513 514.71 523.82 514.71 521.45 1757553
20110516 513.92 521.06 511.55 516.30 1421552
20110517 522.64 553.58 517.00 538.89 4453462
20110518 544.43 546.81 534.13 534.92 2857679
20110519 536.51 559.88 536.11 558.30 3782684
20110520 559.09 560.28 536.51 538.49 2306170
20110523 534.13 535.99 528.98 532.54 1633389
20110524 533.74 552.36 533.74 550.38 2432226
20110525 549.58 554.73 542.05 550.38 2262334
20110526 550.77 554.34 540.07 541.26 3387604
20110527 547.21 549.19 541.26 549.19 738090
20110531 548.21 555.13 538.10 546.41 2046381
20110601 541.66 553.94 541.26 553.15 1584991
20110602 548.40 551.96 545.62 547.61 775250
20110603 549.19 551.17 544.43 548.00 683351
20110606 546.41 553.15 546.41 552.76 998435
20110607 551.17 553.55 547.21 549.98 834774
20110608 547.21 548.95 540.47 541.26 1461160
20110609 541.66 549.58 540.07 545.22 1637060
20110610 545.22 553.55 544.04 545.62 942806
20110613 545.22 551.17 542.46 549.58 1335772
20110614 552.76 558.30 548.40 555.53 2429667
20110615 555.13 555.13 548.40 548.40 1303062
20110616 548.40 548.40 539.68 545.22 1563963
20110617 549.58 552.76 530.96 551.17 2403187
20110620 542.85 550.77 541.26 546.81 1444360
20110621 549.19 553.94 539.68 543.25 1535926
20110622 541.66 543.54 534.92 539.68 3794922
20110623 539.28 544.43 534.92 536.90 2341773
20110624 542.85 551.96 540.87 544.83 1027808
20110627 543.64 550.38 539.68 542.85 1559735
20110628 545.62 550.38 543.64 546.81 1107135
20110629 549.58 565.83 548.79 564.64 1735524
20110630 566.23 569.00 559.49 564.24 1749876
20110701 563.85 572.96 559.34 570.98 1869257
20110704 569.79 583.26 569.79 580.89 1832430
20110705 578.51 582.47 578.11 578.51 4068507
20110706 579.00 580.22 571.84 576.57 2180869
20110707 579.00 582.64 564.82 579.81 2875474
20110708 580.22 580.22 569.68 574.14 1871865
20110711 572.52 574.55 563.60 566.44 1073896
20110712 560.36 565.23 552.66 561.17 1723239
20110713 559.76 571.71 559.76 571.30 1329586
20110714 563.60 572.52 563.60 568.88 813963
20110715 567.25 568.88 561.83 566.44 932342
20110718 565.23 565.23 549.42 549.42 525197
20110719 551.45 553.29 543.75 546.59 1017427
20110720 552.26 553.47 546.18 549.82 800036
20110721 548.21 558.33 542.53 549.82 1145925
20110722 552.26 560.36 549.42 555.91 538254
20110725 554.28 559.96 537.76 558.33 666860
20110726 559.56 562.39 553.88 557.93 619748
20110727 555.50 559.14 545.78 549.82 667839
20110728 543.34 552.26 536.86 544.97 1418370
20110729 542.94 546.60 536.86 546.59 1674604
20110801 550.64 553.07 540.50 544.56 2007544
20110802 539.29 543.34 529.97 533.62 1222087
20110803 527.54 538.08 521.87 532.00 1601705
20110804 540.10 541.73 507.29 507.29 1420764
20110805 497.15 523.09 486.21 500.80 1688204
20110808 495.13 508.91 471.22 472.03 1383662
20110809 473.25 491.88 453.80 491.48 1774486
20110810 502.43 503.64 476.09 480.54 1321317
20110811 492.29 496.34 472.84 489.86 1817681
20110812 493.11 506.07 482.56 499.99 1239170
20110815 502.43 511.74 498.37 503.64 1176607
20110816 501.20 505.26 495.94 501.61 1114589
20110817 498.37 503.23 495.03 497.97 1110672
20110818 493.51 495.94 470.01 472.44 1871974
20110819 469.20 469.88 453.39 462.31 1351891
20110822 459.88 477.30 459.06 470.82 633893
20110823 482.16 489.46 478.52 488.24 1014489
20110824 491.48 492.70 483.79 487.43 603645
20110825 492.29 496.75 485.81 486.21 1038209
20110826 485.40 490.67 480.54 486.21 1029178
20110830 497.97 502.01 493.11 498.37 886971
20110831 499.59 509.31 499.18 509.31 1949116
20110901 512.96 517.42 501.61 517.42 927881
20110902 511.33 512.55 501.39 507.29 683616
20110905 494.32 502.83 493.11 495.13 502348
20110906 493.11 499.18 483.79 487.02 967812
20110907 498.78 502.83 494.72 501.61 933430
20110908 504.04 514.22 500.80 514.17 954103
20110909 507.69 509.71 495.53 495.53 749551
20110912 486.62 491.48 477.30 485.00 1242543
20110913 491.48 491.48 478.11 482.16 1149950
20110914 479.73 493.11 477.30 491.08 2110908
20110915 495.13 512.96 492.29 506.88 2143985
20110916 509.71 531.60 509.71 521.06 2552109
20110919 512.96 521.87 512.96 519.03 932886
20110920 514.58 539.69 512.55 532.81 1137112
20110921 530.38 542.94 528.35 533.22 1002630
20110922 518.63 525.51 511.33 519.44 1320446
20110923 521.06 529.57 511.33 524.30 936150
20110926 517.82 537.67 510.93 529.97 811026
20110927 542.13 546.99 529.97 535.64 1010355
20110928 530.79 548.21 530.79 537.27 1174758
20110929 535.63 543.75 535.24 542.94 741282
20110930 543.75 543.75 527.95 534.02 1136894
20111003 521.06 541.32 519.44 540.50 794379
20111004 536.46 538.48 527.95 532.81 777079
20111005 539.29 542.94 530.38 538.89 744329
20111006 542.94 543.75 534.83 539.29 1549479
20111007 542.94 547.40 538.89 547.40 1060731
20111010 551.05 557.53 546.59 557.53 378856
20111011 553.88 557.12 542.13 550.24 778602
20111012 547.80 559.96 545.37 551.45 811896
20111013 547.40 553.07 529.97 537.67 1313265
20111014 535.64 553.47 534.02 549.01 738236
20111017 554.69 555.50 543.34 546.99 776100
20111018 540.50 551.45 538.89 549.82 552942
20111019 552.26 553.88 540.10 548.21 799601
20111020 539.29 553.07 532.00 542.94 717019
20111021 544.15 559.96 542.13 556.72 608432
20111024 559.56 568.46 553.07 564.00 544564
20111025 562.39 566.84 555.91 563.20 653586
20111026 560.36 565.23 554.28 560.77 692647
20111027 571.71 583.06 566.04 571.30 956932
20111028 574.95 584.67 570.90 580.22 789700
20111031 575.36 585.89 570.49 570.90 661529
20111101 562.79 562.79 548.21 553.07 1014380
20111102 553.88 561.58 551.45 554.69 1361139
20111103 544.97 567.65 544.97 564.82 1070523
20111104 566.44 574.95 563.60 571.30 550440
20111107 563.20 570.73 558.74 564.00 387560
20111108 563.60 577.38 555.91 561.58 1152018
20111109 568.46 570.90 550.24 556.72 2216666
20111110 542.13 557.53 542.13 553.88 1044737
20111111 556.72 567.25 548.61 564.82 688512
20111114 567.25 568.06 563.42 563.60 511488
20111115 564.00 570.90 556.31 556.72 897525
20111116 557.93 563.60 550.24 556.72 1457104
20111117 555.50 560.59 550.92 557.53 1755010
20111118 551.85 555.91 551.04 546.99 648581
20111121 540.92 544.01 534.83 539.69 1109475
20111122 542.53 549.42 536.06 548.61 1392583
20111123 542.94 548.67 545.39 547.40 1283779
20111124 549.01 549.01 542.94 545.78 399420
20111125 543.75 551.21 541.74 547.80 675347
20111128 552.66 561.98 549.01 555.10 578076
20111129 554.69 559.14 551.85 558.33 1647511
20111130 554.69 590.35 549.42 587.10 1996990
20111201 589.13 596.83 586.10 589.94 1106102
20111202 593.19 598.05 579.00 581.03 740847
20111205 582.24 591.56 581.43 585.08 743676
20111206 583.06 592.78 581.43 587.51 747375
20111207 593.19 594.80 583.87 590.35 860858
20111208 595.21 595.61 583.46 585.89 1322405
20111209 581.83 585.08 575.57 576.57 1204896
20111212 578.19 585.48 574.55 576.57 1362010
20111213 578.19 579.00 571.71 572.52 1482347
20111214 577.80 577.80 560.63 565.54 823872
20111215 568.40 571.67 560.22 566.36 866025
20111216 571.67 579.85 565.13 572.90 1288204
20111219 568.40 576.99 568.40 572.90 571816
20111220 572.49 581.48 568.80 581.08 646635
20111221 585.98 590.07 569.62 570.45 612891
20111222 572.90 580.26 571.26 572.90 373233
20111223 577.80 583.12 577.80 579.03 144356
20111226 579.03 579.03 579.03 579.03 0
20111227 579.03 579.03 579.03 579.03 0
20111228 583.53 588.02 574.54 586.80 455706
20111229 585.17 592.52 584.93 591.30 634453
20111230 594.98 601.52 593.34 601.52 136701
20120102 601.52 601.52 601.52 601.52 0
20120103 612.57 614.61 590.48 602.74 939227
20120104 602.74 605.61 592.93 596.21 796381
20120105 599.07 600.70 594.57 597.02 729971
20120106 598.26 604.39 591.72 600.30 458725
20120109 602.34 608.06 598.26 603.98 386601
20120110 606.84 613.38 601.52 601.52 1097814
20120111 602.74 606.43 583.93 599.07 1093286
20120112 599.07 610.52 599.07 608.06 800909
20120113 607.65 615.02 604.79 608.48 1602142
20120116 605.20 610.52 603.16 608.06 257662
20120117 613.38 624.01 609.29 619.92 1115818
20120118 620.74 624.01 615.02 619.92 645126
20120119 621.96 627.29 617.47 619.92 870877
20120120 619.11 626.46 612.98 615.83 406761
20120123 613.79 616.65 608.48 609.29 612891
20120124 606.43 609.70 601.93 605.20 782258
20120125 608.48 609.70 600.89 605.20 649007
20120126 607.24 616.24 601.11 605.20 1072048
20120127 603.98 611.99 596.61 600.30 580441
20120130 597.84 600.70 583.53 589.26 1601279
20120131 593.76 605.20 592.11 596.61 1700032
20120201 598.66 609.70 594.57 605.61 1421670
20120202 606.02 610.52 598.66 601.11 1031296
20120203 601.52 610.11 595.80 610.11 921331
20120206 610.11 615.31 603.16 605.61 929417
20120207 604.39 606.02 600.70 604.39 751964
20120208 606.84 609.29 599.89 602.34 734068
20120209 602.34 607.65 594.57 599.07 946558
20120210 598.26 610.11 595.35 608.48 850932
20120213 610.93 613.79 603.16 606.84 483090
20120214 612.15 613.38 604.39 610.11 888234
20120215 611.74 617.88 611.33 615.02 1197644
20120216 613.38 616.24 606.84 610.52 1015448
20120217 612.57 617.06 605.20 608.89 410535
20120220 612.15 613.38 601.11 605.20 526105
20120221 605.20 605.20 588.85 590.07 915186
20120222 592.11 605.20 589.26 602.74 626152
20120223 601.93 625.24 601.93 610.93 2455015
20120224 610.11 614.61 604.79 609.29 1273649
20120227 609.70 610.52 597.84 605.61 1155276
20120228 607.65 619.52 604.79 616.24 1749193
20120229 615.42 621.96 610.93 615.83 1448730
20120301 614.20 619.52 608.48 618.70 1297583
20120302 617.47 617.47 606.84 609.29 951194
20120305 609.29 618.29 606.14 617.06 939982
20120306 613.79 617.06 596.61 600.70 1196674
20120307 600.70 608.89 600.30 606.02 742261
20120308 608.48 615.02 606.80 612.57 594672
20120309 614.20 622.79 610.52 622.37 1330033
20120312 621.15 622.79 616.24 621.15 505083
20120313 624.42 626.05 619.11 625.24 790883
20120314 628.51 628.51 617.88 619.52 2831374
20120315 619.92 624.83 616.65 619.52 868829
20120316 620.33 621.56 608.48 610.52 1789729
20120319 611.33 614.20 607.65 608.06 817835
20120320 613.38 633.42 608.48 631.78 2121563
20120321 632.20 640.78 630.55 635.05 1363885
20120322 632.60 638.33 632.24 633.42 1812800
20120323 635.46 636.69 626.05 627.70 1155599
20120326 629.74 640.78 626.46 633.83 938365
20120327 644.46 660.81 633.42 654.27 2828787
20120328 653.05 662.45 651.01 652.23 1214031
20120329 652.64 653.64 637.51 642.01 1428678
20120330 646.09 654.27 642.42 651.41 1346204
20120402 654.27 677.17 649.77 677.17 1201418
20120403 679.21 685.12 675.12 676.36 2031435
20120404 675.95 677.66 657.55 658.77 1804283
20120405 660.81 668.18 658.36 666.54 1198722
20120406 666.54 666.54 666.54 666.54 0
20120409 666.54 666.54 666.54 666.54 0
20120410 662.86 664.59 655.09 661.23 1525059
20120411 660.81 667.77 658.36 664.49 1183737
20120412 666.95 684.53 666.95 682.90 1330033
20120413 684.12 685.35 670.63 670.63 820315
20120416 671.86 672.27 664.90 666.54 961220
20120417 667.36 678.81 663.68 678.40 1238504
20120418 678.81 678.81 668.58 677.58 1482474
20120419 678.81 687.80 675.95 686.58 1221578
20120420 685.76 695.98 682.49 695.98 1042616
20120423 692.30 696.60 680.86 683.71 983860
20120424 682.90 686.58 679.21 681.26 1424150
20120425 684.12 687.39 680.86 686.17 1148160
20120426 689.03 692.71 679.21 685.76 1085092
20120427 682.49 686.99 676.47 684.94 1023318
20120430 684.94 688.55 679.62 679.62 945912
20120501 678.81 680.45 665.32 669.40 2185278
20120502 673.49 677.99 666.54 677.99 1675775
20120503 677.17 691.49 677.17 690.67 1199585
20120504 689.03 689.44 668.99 670.63 1211659
20120507 670.63 670.63 670.63 670.63 0
20120508 669.81 676.60 664.09 667.36 871739
20120509 666.95 671.45 658.36 667.77 1627908
20120510 672.67 672.67 657.55 659.18 1152149
20120511 657.14 659.18 635.46 648.96 2155415
20120514 647.73 653.86 642.63 653.46 1314293
20120515 678.81 716.02 672.27 710.30 3373435
20120516 713.56 713.56 689.70 693.53 2359389
20120517 689.03 699.67 684.12 684.12 1342323
20120518 680.04 685.35 671.04 676.36 1149023
20120521 677.99 686.99 674.33 678.81 1080888
20120522 681.67 697.62 681.67 695.98 1587803
20120523 691.89 692.01 682.49 683.71 1213816
20120524 689.03 692.30 683.34 686.58 1284969
20120525 690.67 700.89 688.62 693.53 1142878
20120528 696.80 700.89 691.08 691.89 683614
20120529 694.76 703.76 694.76 700.48 917558
20120530 702.12 709.07 694.76 702.93 1341461
20120531 706.61 709.89 690.67 695.17 1591577
20120601 701.71 702.93 682.08 687.39 1867243
20120604 687.39 687.39 687.39 687.39 0
20120605 687.39 687.39 687.39 687.39 0
20120606 696.39 704.17 687.80 698.02 1634808
20120607 704.17 713.15 698.02 712.34 2209211
20120608 711.93 712.75 699.25 712.75 1115818
20120611 726.24 730.74 716.84 716.84 1245296
20120612 717.65 722.56 711.93 718.89 1365718
20120613 716.84 726.24 708.25 716.84 1412938
20120614 720.93 723.38 709.48 719.29 1654105
20120615 720.52 724.20 712.73 713.15 12428376
20120618 708.25 720.93 698.43 707.43 1666288
20120619 710.30 716.84 707.43 713.15 1241199
20120620 718.89 720.52 704.17 720.52 1546405
20120621 716.84 723.79 712.75 718.48 1843525
20120622 716.43 716.84 704.98 707.84 757894
20120625 707.02 707.43 694.35 695.58 1346204
20120626 699.25 700.12 691.89 693.12 954536
20120627 696.39 696.80 687.39 691.49 883598
20120628 693.93 697.62 681.26 689.03 768674
20120629 699.25 703.34 691.89 698.02 1134792
20120702 699.25 707.43 698.02 707.02 1304698
20120703 706.61 723.38 706.17 722.97 1282921
20120704 724.46 731.77 720.58 728.22 768466
20120705 734.07 734.92 723.62 724.46 1569201
20120706 724.46 726.97 719.45 720.70 613127
20120709 721.95 729.47 720.00 723.62 1212440
20120710 726.97 739.53 725.30 736.17 988238
20120711 734.07 735.75 721.95 723.62 739043
20120712 719.45 723.62 714.01 719.87 559766
20120713 721.95 726.97 719.02 725.72 770891
20120716 726.13 735.90 723.11 731.15 797994
20120717 734.50 734.50 723.20 725.30 593512
20120718 729.47 737.84 729.19 737.84 833216
20120719 740.77 746.20 736.17 738.25 568624
20120720 737.84 737.84 725.30 730.32 994355
20120723 729.47 731.57 705.23 708.16 897018
20120724 708.16 711.50 704.39 706.07 621880
20120725 704.39 722.37 698.42 712.75 942259
20120726 716.94 728.22 712.34 727.80 1004689
20120727 730.73 731.99 725.72 730.32 807274
20120730 732.82 733.65 723.62 724.04 560610
20120731 726.13 726.55 717.77 717.77 543209
20120801 719.02 734.50 718.45 734.50 599312
20120802 732.82 739.50 722.79 726.13 1021141
20120803 728.22 744.11 724.04 741.18 816343
20120806 739.50 748.29 739.50 742.85 537936
20120807 744.11 747.87 735.75 742.02 1425568
20120808 738.67 751.22 734.92 751.22 1425463
20120809 754.14 754.14 739.50 747.87 710781
20120810 747.45 753.18 743.27 751.63 551013
20120813 751.63 752.05 744.53 747.87 627364
20120814 751.63 752.47 747.87 751.63 727232
20120815 752.05 756.23 748.29 752.05 737039
20120816 751.63 753.30 744.95 746.20 567781
20120817 746.20 756.23 746.20 752.05 895436
20120820 752.47 758.32 747.45 747.45 619982
20120821 750.38 754.14 742.02 750.80 855468
20120822 747.45 749.96 743.69 747.03 790822
20120823 752.05 752.05 744.95 748.70 434061
20120824 752.05 756.23 748.22 749.96 723752
20120827 749.96 749.96 749.96 749.96 0
20120828 752.47 755.40 744.11 752.88 850406
20120829 752.05 767.93 751.22 764.18 1348901
20120830 761.25 767.52 760.00 764.60 656470
20120831 765.43 791.35 761.91 783.41 1306191
20120903 780.90 792.27 779.23 792.18 825201
20120904 793.01 793.01 773.79 775.88 1352276
20120905 777.55 785.91 773.37 776.71 1115841
20120906 777.97 780.48 772.58 779.23 1307984
20120907 777.97 778.80 765.85 770.03 1328443
20120910 769.19 772.95 765.01 769.19 928338
20120911 769.19 771.70 765.85 767.93 616502
20120912 770.03 770.03 758.32 760.83 893749
20120913 761.67 770.86 757.48 769.19 631266
20120914 774.63 775.46 765.43 770.45 1350589
20120917 767.93 773.79 767.93 770.45 778589
20120918 766.26 773.37 766.26 768.35 1183861
20120919 770.86 780.90 770.45 779.64 1048559
20120920 776.71 781.73 772.53 778.38 629368
20120921 781.31 781.73 757.90 773.79 1294696
20120924 770.03 775.56 768.35 771.28 639070
20120925 770.45 776.56 769.61 772.95 2747262
20120926 768.77 770.03 762.08 764.18 728076
20120927 768.35 769.01 762.08 767.52 607854
20120928 771.28 778.24 768.77 775.05 786921
20121001 774.21 777.13 768.35 771.28 1247557
20121002 768.35 806.81 768.35 790.09 1967407
20121003 790.09 795.94 787.16 794.28 679987
20121004 795.53 801.38 791.76 799.29 807274
20121005 800.96 810.16 797.06 806.39 1023250
20121008 803.47 813.09 800.96 810.16 803055
20121009 809.74 810.58 801.80 804.73 759502
20121010 803.47 803.70 795.11 796.78 890374
20121011 795.94 806.81 795.53 805.14 626520
20121012 803.47 805.56 797.20 804.31 520958
20121015 803.06 821.03 802.63 808.49 1161820
20121016 813.09 817.68 809.32 810.58 697388
20121017 810.58 811.14 799.71 803.06 734614
20121018 804.31 808.91 802.91 805.56 458949
20121019 805.14 808.49 801.38 802.21 677667
20121022 802.21 805.56 798.42 800.96 573897
20121023 804.31 810.99 791.76 795.11 1355650
20121024 799.29 799.29 782.57 785.91 1013337
20121025 785.50 799.29 785.50 797.20 767516
20121026 792.18 798.88 790.93 796.78 702660
20121029 795.53 802.63 792.18 798.87 482677
20121030 797.61 812.66 797.61 811.41 816554
20121031 808.49 824.79 807.65 817.68 920746
20121101 820.61 820.61 813.09 818.94 623673
20121102 810.99 833.42 810.99 829.39 824463
20121105 820.61 829.01 818.10 826.88 851355
20121106 809.32 810.99 790.51 798.04 3845070
20121107 798.04 810.99 794.69 798.46 1993033
20121108 796.78 801.56 796.36 799.71 2431840
20121109 802.21 805.56 796.78 804.31 965459
20121112 804.31 805.14 800.54 802.63 680725
20121113 802.21 810.58 799.71 809.74 813918
20121114 808.91 815.18 801.44 813.51 820983
20121115 807.65 810.05 797.20 800.13 963350
20121116 798.04 812.66 798.04 802.63 1180275
20121119 804.31 807.23 798.88 807.23 861057
20121120 808.49 816.51 805.35 816.43 1872812
20121121 816.43 819.23 812.25 816.01 957339
20121122 816.01 819.36 810.16 814.76 639597
20121123 813.92 819.36 813.51 816.01 444291
20121126 815.59 818.94 813.51 816.43 652463
20121127 819.36 821.44 812.25 814.34 807590
20121128 811.83 819.36 811.83 817.68 524227
20121129 817.68 824.88 816.84 823.12 489215
20121130 825.63 836.91 822.70 833.15 1425885
20121203 835.24 838.59 824.37 827.29 704348
20121204 826.04 830.22 823.35 826.88 562402
20121205 830.22 833.15 821.86 824.79 608804
20121206 828.56 836.91 825.43 833.15 705930
20121207 832.73 840.26 832.31 837.75 920113
20121210 838.59 838.59 828.97 833.57 577694
20121211 832.31 841.09 826.88 826.88 663430
20121212 831.21 831.21 823.21 828.26 873890
20121213 829.11 829.53 821.95 825.32 1080559
20121214 826.58 833.13 824.48 825.32 588701
20121217 826.16 828.26 821.53 826.58 833164
20121218 827.42 832.89 825.62 832.89 857349
20121219 833.74 838.79 829.53 831.63 1352347
20121220 829.11 834.16 824.48 831.21 561375
20121221 827.84 829.53 810.16 820.69 1231948
20121224 819.43 827.00 816.90 822.37 114222
20121225 822.37 822.37 822.37 822.37 0
20121226 822.37 822.37 822.37 822.37 0
20121227 819.85 833.74 818.16 819.43 268648
20121228 821.53 828.26 816.48 821.11 344028
20121231 818.16 821.02 806.79 813.10 179238
20130101 813.10 813.10 813.10 813.10 0
20130102 817.32 842.16 817.32 838.37 1308271
20130103 840.06 848.90 836.88 847.21 1011774
20130104 845.53 852.05 843.85 849.74 525779
20130107 846.37 846.37 835.85 840.06 999106
20130108 838.37 840.90 830.79 832.89 1283667
20130109 832.05 836.27 831.21 835.85 516252
20130110 835.01 840.06 832.47 834.16 727631
20130111 837.11 843.85 835.85 837.53 668688
20130114 835.85 837.95 830.37 834.59 925191
20130115 833.74 837.53 832.89 836.27 975340
20130116 837.11 841.74 833.74 839.64 473117
20130117 840.90 841.32 834.16 841.32 710985
20130118 842.16 848.05 840.90 842.16 844157
20130121 845.53 848.05 841.61 845.53 344971
20130122 844.69 849.74 840.06 844.69 596658
20130123 843.00 850.58 842.16 849.74 605243
20130124 847.21 860.69 847.21 860.69 542949
20130125 859.01 865.74 843.85 852.26 955343
20130128 848.90 859.85 847.21 858.16 458879
20130129 858.16 862.37 855.64 860.69 467150
20130130 859.85 872.48 859.22 869.11 1055851
20130131 867.42 879.22 863.21 874.17 1300314
20130201 874.17 882.68 873.33 882.58 954610
20130204 881.74 896.06 878.37 880.06 848031
20130205 883.43 888.61 877.53 879.22 670887
20130206 881.74 890.17 871.64 875.01 807409
20130207 874.17 880.90 869.11 869.95 801651
20130208 874.17 876.69 869.11 869.95 363187
20130211 871.64 871.64 860.69 864.90 381404
20130212 864.06 880.15 863.21 880.06 859233
20130213 877.53 889.32 877.53 885.95 802174
20130214 885.95 888.48 878.37 878.37 616654
20130215 877.53 891.01 874.17 888.48 1005702
20130218 885.95 885.95 880.06 880.90 318587
20130219 880.90 889.32 879.22 885.11 581686
20130220 886.79 896.06 883.43 896.06 613409
20130221 893.54 893.54 876.69 888.48 921631
20130222 892.69 902.79 890.17 898.59 655601
20130225 898.59 908.70 893.54 897.74 693187
20130226 890.17 897.74 885.11 889.32 835363
20130227 889.32 902.50 885.95 900.27 778408
20130228 900.27 914.59 899.43 903.64 1170282
20130301 901.95 928.07 901.11 924.69 943617
20130304 923.85 926.38 906.16 908.70 758726
20130305 911.22 930.59 911.22 927.22 842691
20130306 929.75 932.27 923.61 928.07 519079
20130307 931.43 937.32 926.38 929.75 631940
20130308 930.59 932.00 899.43 908.70 1219594
20130311 915.43 919.64 903.64 918.80 1018160
20130312 915.43 936.48 912.27 931.43 830651
20130313 928.07 931.43 919.64 930.59 754747
20130314 931.43 937.32 916.27 922.16 1165152
20130315 924.69 926.38 901.95 901.95 2511951
20130318 895.22 922.16 893.54 917.95 876298
20130319 916.27 923.00 907.85 911.22 747209
20130320 917.11 927.22 913.75 926.38 914931
20130321 922.16 925.53 898.59 903.64 868551
20130322 898.59 914.59 897.74 910.38 779874
20130325 912.06 931.43 906.16 909.54 746058
20130326 912.06 917.11 906.16 911.22 673295
20130327 913.75 914.59 901.11 909.54 1072497
20130328 910.38 917.11 903.64 916.27 887396
20130329 916.27 916.27 916.27 916.27 0
20130401 916.27 916.27 916.27 916.27 0
20130402 912.06 928.91 912.06 928.91 623460
20130403 923.00 931.43 908.70 920.48 1161907
20130404 925.53 928.07 902.79 907.85 844995
20130405 907.00 912.06 886.38 890.17 787622
20130408 896.90 901.95 893.54 899.43 836619
20130409 899.43 901.95 888.24 891.01 893364
20130410 887.63 906.16 886.79 906.16 963614
20130411 898.59 913.75 898.59 912.06 604510
20130412 915.43 916.27 901.11 908.70 443279
20130415 908.70 912.06 889.32 892.69 692035
20130416 889.32 891.85 866.96 870.79 1086317
20130417 875.85 880.06 863.21 865.74 1052919
20130418 865.74 875.91 860.69 864.90 956495
20130419 865.74 882.58 864.90 875.85 899436
20130422 875.85 884.27 871.64 880.90 701667
20130423 880.06 907.00 880.06 902.79 638745
20130424 909.54 911.22 901.95 907.85 1140340
20130425 906.16 911.22 902.79 903.64 917130
20130426 903.64 908.70 894.38 902.79 573101
20130429 902.79 906.16 897.74 903.64 266344
20130430 905.32 908.70 895.22 901.11 601160
20130501 902.79 912.06 891.85 909.54 206249
20130502 904.48 909.54 891.85 908.70 553942
20130503 907.85 910.38 898.59 902.79 518660
20130506 902.79 902.79 902.79 902.79 0
20130507 897.74 909.77 895.22 901.95 658009
20130508 907.85 908.70 891.85 900.27 773907
20130509 898.59 903.21 896.06 901.95 482959
20130510 901.11 907.00 891.85 904.48 1023709
20130513 903.64 925.53 901.16 917.11 668269
20130514 939.01 987.86 928.91 979.43 2370089
20130515 974.38 981.96 966.80 967.65 1018684
20130516 965.96 974.38 960.90 965.12 578755
20130517 966.80 967.65 955.68 956.69 717266
20130520 966.80 971.01 955.01 964.28 748256
20130521 965.96 1000.49 963.44 993.75 1153426
20130522 993.75 1002.17 985.33 995.43 770975
20130523 981.12 986.17 967.65 971.85 1331722
20130524 976.06 982.81 972.70 981.96 836200
20130527 981.96 981.96 981.96 981.96 0
20130528 989.54 1016.48 988.70 1014.80 1171434
20130529 1010.59 1011.08 981.12 988.70 707635
20130530 987.01 990.38 974.38 983.65 704389
20130531 981.12 986.17 968.49 976.90 1038366
20130603 973.54 980.77 965.12 968.49 461601
20130604 974.38 976.90 965.96 970.17 476363
20130605 967.65 968.49 954.17 954.17 635604
20130606 956.69 956.69 939.85 940.69 559072
20130607 940.69 949.12 929.75 944.06 707111
20130610 942.37 954.17 935.64 949.96 618644
20130611 946.59 948.28 923.85 928.91 805839
20130612 928.91 942.61 927.22 930.59 574148
20130613 921.32 933.96 917.95 930.59 551220
20130614 934.80 941.53 928.91 936.48 658742
20130617 935.64 953.33 935.64 944.06 580744
20130618 940.69 959.22 937.32 951.64 673295
20130619 950.80 960.90 940.69 955.85 809608
20130620 946.59 949.12 930.59 930.59 942047
20130621 931.43 944.06 916.09 916.27 1785262
20130624 917.11 922.16 903.64 903.64 992091
20130625 910.38 923.85 904.48 916.27 818507
20130626 917.11 933.96 916.00 923.85 669735
20130627 923.00 939.01 918.80 934.80 1334444
20130628 935.64 935.64 923.85 928.91 936603
20130701 940.69 947.43 926.38 946.59 687324
20130702 947.43 951.64 932.27 939.01 602102
20130703 938.74 943.04 927.57 933.58 690469
20130704 937.01 976.56 937.01 971.40 769547
20130705 972.27 991.02 968.83 973.98 732213
20130708 980.00 1013.68 980.00 1005.79 947293
20130709 1015.25 1022.12 1005.79 1008.37 706469
20130710 1009.23 1017.83 990.32 1017.83 950472
20130711 1046.19 1053.07 1004.93 1010.95 1084422
20130712 1010.09 1021.26 1006.65 1008.37 557955
20130715 1009.23 1024.22 1009.23 1016.96 573032
20130716 1017.83 1029.86 1016.96 1020.40 630469
20130717 1021.26 1036.74 1018.69 1030.72 948011
20130718 1029.86 1042.76 1027.28 1039.32 555801
20130719 1038.46 1041.03 1030.72 1036.74 742470
20130722 1039.32 1043.62 1028.15 1029.86 604827
20130723 1033.30 1036.74 1012.67 1016.96 741547
20130724 1017.83 1035.02 1011.80 1014.39 656623
20130725 1013.53 1022.98 1009.23 1022.12 667597
20130726 1024.70 1040.18 1011.80 1015.25 505236
20130729 1016.10 1025.56 1006.65 1010.95 502467
20130730 1016.10 1018.26 1003.22 1005.79 851497
20130731 1004.93 1016.10 1000.63 1010.09 834573
20130801 1010.95 1021.26 1006.65 1011.80 365132
20130802 1012.67 1019.55 1010.95 1015.25 836522
20130805 1016.10 1033.30 1016.10 1024.70 566058
20130806 1023.85 1036.19 1022.12 1027.28 654879
20130807 1028.15 1038.46 1020.40 1033.30 2709159
20130808 1033.30 1036.74 1023.85 1029.00 474775
20130809 1029.86 1035.02 1022.98 1032.44 409235
20130812 1033.30 1033.30 1007.51 1010.95 804112
20130813 1010.09 1525.61 1008.12 1013.53 570263
20130814 1014.39 1023.85 1003.22 1008.37 796214
20130815 1011.80 1015.25 986.87 992.90 550160
20130816 993.76 998.92 979.14 981.72 964216
20130819 982.57 986.02 977.20 983.44 520211
20130820 979.14 991.17 972.16 991.17 667392
20130821 992.03 996.33 987.74 987.74 388312
20130822 988.60 998.92 988.60 992.90 386261
20130823 992.03 1001.80 990.32 998.92 533237
20130826 998.92 998.92 998.92 998.92 0
20130827 998.06 1001.49 968.83 972.27 760932
20130828 971.40 972.27 954.21 965.39 1721353
20130829 966.24 981.72 965.45 976.56 747188
20130830 976.56 990.32 972.27 978.28 1290579
20130902 985.16 999.15 983.44 997.19 497134
20130903 996.33 1006.65 989.46 992.03 702880
20130904 991.17 996.33 970.54 990.32 791086
20130905 991.17 1005.79 987.74 993.76 598981
20130906 992.90 999.77 986.87 997.19 563904
20130909 998.06 998.06 986.87 993.76 413953
20130910 997.19 1023.53 997.19 1014.39 742880
20130911 1014.39 1026.42 1013.53 1021.26 1063294
20130912 1023.85 1029.86 1017.83 1022.98 651700
20130913 1022.12 1035.02 1022.12 1034.16 501749
20130916 1039.32 1043.62 1029.00 1032.44 557852
20130917 1035.02 1038.46 1021.26 1022.98 657546
20130918 1022.98 1027.62 1016.10 1022.98 411697
20130919 1031.58 1038.46 1027.28 1029.86 426569
20130920 1027.28 1038.46 1020.40 1033.30 809753
20130923 1035.02 1036.74 1018.69 1021.26 398774
20130924 1020.40 1034.16 1016.96 1029.00 373338
20130925 1024.70 1034.16 1017.83 1023.85 675187
20130926 1022.98 1029.00 1015.25 1025.56 337235
20130927 1022.12 1044.48 1022.12 1032.44 624007
20130930 1024.70 1028.15 1016.96 1028.15 641238
20131001 1025.56 1047.05 1022.12 1047.05 640417
20131002 1044.48 1053.93 1038.46 1045.33 896625
20131003 1042.76 1047.92 1038.46 1043.62 489749
20131004 1040.18 1042.76 1031.58 1035.88 524519
20131007 1031.58 1031.58 1015.25 1021.26 497954
20131008 1022.98 1025.56 996.33 998.06 846779
20131009 993.76 998.06 984.30 997.19 789752
20131010 998.06 1009.23 990.32 998.92 889446
20131011 997.19 1011.80 997.19 1011.80 699187
20131014 1008.37 1020.40 1004.93 1018.69 343081
20131015 1020.40 1033.30 1015.25 1022.12 505749
20131016 1017.83 1029.86 1014.39 1026.42 491185
20131017 1020.40 1027.28 1011.80 1014.39 619802
20131018 1024.70 1041.03 1016.96 1037.59 983190
20131021 1047.05 1069.41 1041.03 1067.68 728213
20131022 1065.11 1087.45 1065.11 1068.55 497954
20131023 1071.98 1083.40 1070.51 1083.15 573135
20131024 1084.02 1089.18 1071.98 1078.00 565545
20131025 1078.00 1078.86 1068.55 1072.84 581237
20131028 1072.84 1083.15 1067.68 1072.84 384825
20131029 1075.42 1085.85 1070.27 1085.74 480108
20131030 1090.90 1098.63 1084.02 1098.63 489339
20131031 1100.35 1105.51 1090.04 1096.05 758880
20131101 1099.50 1099.50 1084.88 1088.31 365543
20131104 1088.31 1098.46 1088.31 1097.77 378261
20131105 1101.21 1101.21 1083.15 1098.63 595186
20131106 1100.35 1104.65 1087.38 1094.34 811804
20131107 1093.48 1111.53 1092.37 1102.07 593032
20131108 1117.54 1118.40 1103.79 1114.97 641648
20131111 1119.27 1132.16 1107.23 1109.81 741649
20131112 1113.24 1133.87 1090.04 1122.70 1273142
20131113 1126.14 1126.14 1100.35 1113.24 925139
20131114 1108.95 1124.43 1108.95 1124.43 968831
20131115 1125.28 1132.16 1112.38 1130.44 792009
20131118 1127.00 1144.20 1125.62 1144.20 689444
20131119 1143.33 1148.49 1138.17 1143.33 549545
20131120 1139.90 1152.79 1137.19 1145.91 730777
20131121 1153.65 1153.65 1138.17 1145.91 738060
20131122 1145.91 1147.63 1139.04 1139.04 510467
20131125 1127.00 1131.30 1095.81 1103.79 1489453
20131126 1103.79 1130.44 1101.46 1127.00 1642172
20131127 1125.28 1127.66 1116.68 1123.57 549647
20131128 1125.28 1127.00 1114.97 1115.83 524416
20131129 1114.97 1126.14 1112.38 1126.14 680931
20131202 1127.00 1127.00 1113.24 1115.83 586571
20131203 1112.38 1119.27 1105.51 1112.38 777957
20131204 1109.81 1114.11 1098.63 1107.23 670674
20131205 1104.65 1104.65 1078.86 1090.04 965139
20131206 1089.18 1097.77 1084.88 1095.20 600212
20131209 1096.05 1104.65 1092.61 1102.07 416107
20131210 1100.35 1111.53 1089.18 1091.75 645135
20131211 1095.06 1107.18 1089.01 1099.39 620264
20131212 1096.80 1099.63 1079.80 1087.28 499167
20131213 1083.82 1093.33 1080.36 1089.01 398559
20131216 1083.82 1111.50 1082.95 1111.50 582854
20131217 1108.04 1116.69 1098.52 1104.58 670415
20131218 1104.58 1112.37 1099.39 1101.99 518432
20131219 1114.96 1123.61 1112.12 1123.61 681016
20131220 1127.07 1138.31 1120.14 1133.12 1064591
20131223 1131.40 1143.50 1126.21 1143.50 328225
20131224 1140.90 1149.56 1140.04 1149.56 108049
20131225 1149.56 1149.56 1149.56 1149.56 0
20131226 1149.56 1149.56 1149.56 1149.56 0
20131227 1152.16 1161.67 1150.64 1153.88 391831
20131230 1159.94 1165.99 1150.12 1157.35 346675
20131231 1168.59 1176.68 1161.67 1172.05 236485
20140101 1172.05 1172.05 1172.05 1172.05 0
20140102 1174.64 1186.20 1165.99 1179.83 1006795
20140103 1175.50 1194.54 1175.50 1188.48 533009
20140106 1187.62 1203.19 1187.62 1194.54 512011
20140107 1197.14 1198.00 1178.97 1185.88 816893
20140108 1187.62 1192.50 1176.37 1186.75 756650
20140109 1188.48 1198.86 1184.16 1195.40 593353
20140110 1200.59 1213.57 1196.26 1203.19 637287
20140113 1201.45 1211.84 1194.09 1204.05 425164
20140114 1200.59 1215.30 1190.21 1213.57 579389
20140115 1217.03 1217.90 1204.92 1210.11 626788
20140116 1214.43 1214.43 1201.45 1204.05 780095
20140117 1203.19 1213.57 1202.33 1208.38 642689
20140120 1213.57 1213.57 1204.92 1212.71 416295
20140121 1216.16 1238.65 1212.46 1233.46 587237
20140122 1236.92 1243.34 1218.76 1218.76 531480
20140123 1223.95 1235.19 1222.21 1231.73 656756
20140124 1232.60 1236.92 1204.05 1212.71 757364
20140127 1214.43 1221.35 1190.42 1195.40 809860
20140128 1197.14 1204.92 1192.81 1198.00 532499
20140129 1209.24 1209.24 1189.35 1197.14 1185076
20140130 1198.86 1200.12 1185.88 1198.00 1114640
20140131 1193.67 1205.78 1186.75 1202.33 970710
20140203 1195.40 1206.21 1172.91 1176.37 956032
20140204 1171.18 1180.69 1157.78 1177.24 623831
20140205 1179.83 1191.42 1175.50 1186.75 707417
20140206 1191.07 1201.45 1181.57 1191.07 981821
20140207 1192.81 1194.54 1180.69 1182.43 1234004
20140210 1185.88 1188.48 1155.61 1160.80 1371410
20140211 1181.57 1208.38 1175.50 1206.64 1177125
20140212 1207.52 1237.79 1206.64 1219.62 1334204
20140213 1223.08 1230.86 1206.64 1218.76 1142366
20140214 1219.62 1226.54 1216.16 1223.95 928000
20140217 1221.35 1231.73 1221.35 1228.27 447691
20140218 1230.00 1248.17 1225.67 1246.43 690496
20140219 1229.14 1251.62 1229.14 1239.52 523427
20140220 1233.46 1238.05 1227.41 1235.19 894566
20140221 1240.38 1248.17 1231.73 1246.43 609357
20140224 1248.17 1262.00 1239.52 1261.14 752369
20140225 1259.41 1263.74 1252.49 1258.55 1038700
20140226 1262.00 1267.19 1252.49 1252.49 480309
20140227 1252.49 1259.41 1241.20 1257.68 499575
20140228 1260.28 1276.71 1255.95 1272.38 625972
20140303 1261.14 1261.14 1230.00 1236.92 1025041
20140304 1242.98 1272.38 1242.98 1267.19 606095
20140305 1271.52 1271.52 1259.41 1262.00 338622
20140306 1267.19 1269.95 1251.62 1256.81 509157
20140307 1256.81 1262.88 1239.52 1240.38 686215
20140310 1239.52 1254.54 1237.31 1242.98 751962
20140311 1244.71 1252.49 1236.32 1247.30 366654
20140312 1241.24 1246.43 1213.82 1223.08 720158
20140313 1223.08 1226.54 1196.26 1203.19 873466
20140314 1198.00 1198.00 1180.69 1192.81 924534
20140317 1196.26 1214.43 1193.67 1204.92 634229
20140318 1201.45 1215.30 1197.14 1207.52 556759
20140319 1210.11 1211.70 1189.35 1201.45 867146
20140320 1185.02 1201.45 1178.97 1199.73 1029832
20140321 1201.45 1204.92 1198.00 1200.59 1260099
20140324 1196.26 1200.33 1179.22 1181.57 483877
20140325 1183.29 1198.86 1183.29 1189.35 585810
20140326 1193.67 1202.33 1177.24 1181.57 829635
20140327 1176.37 1181.57 1087.28 1102.85 4111783
20140328 1106.31 1118.11 1086.42 1117.56 1709013
20140331 1121.88 1197.14 1104.58 1165.13 4331959
20140401 1178.10 1217.90 1178.10 1199.73 2292886
20140402 1207.52 1223.30 1200.59 1210.97 1646222
20140403 1214.43 1219.62 1197.14 1198.00 996092
20140404 1200.59 1224.81 1199.73 1223.08 2220514
20140407 1217.03 1226.54 1207.08 1226.54 1725526
20140408 1225.67 1229.48 1191.94 1193.67 1579150
20140409 1196.26 1222.21 1196.26 1222.21 1820528
20140410 1223.08 1232.60 1218.76 1225.67 955726
20140411 1215.30 1216.95 1184.16 1206.64 1209642
20140414 1204.92 1210.04 1175.50 1181.57 1201079
20140415 1182.43 1194.54 1172.91 1173.78 2590837
20140416 1190.21 1196.26 1179.83 1190.21 1928577
20140417 1190.98 1202.75 1178.22 1192.94 1529202
20140418 1192.94 1192.94 1192.94 1192.94 0
20140421 1192.94 1192.94 1192.94 1192.94 0
20140422 1187.05 1193.92 1160.56 1168.41 3472356
20140423 1167.43 1177.24 1164.49 1174.30 2794296
20140424 1181.17 1182.15 1170.37 1172.34 2713973
20140425 1173.32 1175.28 1160.56 1174.30 2459241
20140428 1176.26 1198.82 1172.34 1180.18 2319797
20140429 1183.13 1199.80 1172.34 1176.26 3691410
20140430 1174.30 1190.98 1166.45 1171.35 3451867
20140501 1177.24 1188.03 1164.49 1172.34 1422173
20140502 1178.22 1196.86 1176.26 1185.09 1419115
20140505 1185.09 1185.09 1185.09 1185.09 0
20140506 1193.92 1203.73 1191.96 1191.96 1173761
20140507 1192.94 1203.57 1177.24 1201.77 2042131
20140508 1207.65 1208.63 1188.03 1191.96 839013
20140509 1192.94 1200.79 1180.18 1199.80 832693
20140512 1204.71 1210.60 1192.94 1201.77 1123916
20140513 1218.44 1222.37 1209.62 1216.48 1393224
20140514 1222.37 1230.22 1218.44 1227.27 1188440
20140515 1230.22 1230.22 1190.98 1200.79 1051543
20140516 1212.56 1223.35 1163.51 1165.47 2017667
20140519 1191.96 1199.02 1148.79 1155.66 1874960
20140520 1164.49 1181.17 1155.66 1174.30 2096053
20140521 1173.32 1182.15 1155.66 1182.15 1518092
20140522 1186.07 1192.94 1181.17 1189.99 962759
20140523 1189.01 1194.90 1177.73 1183.13 711188
20140526 1183.13 1183.13 1183.13 1183.13 0
20140527 1189.99 1202.75 1184.11 1198.82 773164
20140528 1200.79 1209.62 1195.88 1197.84 995072
20140529 1200.79 1200.79 1188.03 1189.99 587237
20140530 1190.98 1193.92 1181.91 1190.98 1749684
20140602 1192.94 1204.71 1189.99 1200.79 752267
20140603 1200.79 1208.63 1200.16 1206.67 1334000
20140604 1205.69 1213.54 1197.84 1213.54 856647
20140605 1212.56 1215.50 1199.80 1206.67 621079
20140606 1208.63 1228.55 1208.63 1226.29 1193332
20140609 1228.25 1228.25 1199.80 1202.75 2212869
20140610 1204.71 1211.58 1183.13 1201.77 2693382
20140611 1199.80 1202.75 1187.05 1196.86 2406950
20140612 1198.82 1203.73 1192.94 1194.90 1118615
20140613 1195.88 1195.88 1172.63 1186.07 1635825
20140616 1187.05 1187.05 1170.37 1171.35 946960
20140617 1170.37 1183.81 1161.54 1167.43 1553768
20140618 1168.41 1171.35 1146.83 1148.79 1425333
20140619 1159.58 1169.39 1146.83 1147.81 1023410
20140620 1144.87 1158.60 1144.87 1154.68 1668239
20140623 1151.73 1155.07 1127.21 1135.06 1011280
20140624 1135.06 1140.94 1114.45 1128.19 1848152
20140625 1129.17 1134.08 1122.30 1128.19 1986781
20140626 1135.06 1140.94 1121.62 1128.19 2553734
20140627 1131.13 1151.73 1125.52 1137.02 1969248
20140630 1139.96 1144.87 1131.99 1139.96 1520538
20140701 1142.90 1144.87 1132.11 1141.92 946654
20140702 1146.30 1159.24 1141.33 1154.26 1091901
20140703 1157.25 1162.22 1147.30 1160.23 920352
20140704 1169.19 1169.19 1153.27 1155.26 454749
20140707 1157.25 1159.09 1139.34 1141.33 671923
20140708 1143.32 1144.31 1111.48 1118.44 1465750
20140709 1120.43 1120.43 1104.81 1108.49 1251892
20140710 1109.49 1110.48 1081.62 1094.56 1816484
20140711 1099.53 1100.53 1082.62 1087.59 1292593
20140714 1096.55 1109.49 1089.58 1109.49 1198629
20140715 1106.50 1119.44 1100.53 1102.52 1303648
20140716 1106.50 1118.44 1105.01 1111.48 788098
20140717 1112.47 1112.47 1091.57 1093.56 1292593
20140718 1091.57 1095.55 1072.67 1094.56 1976978
20140721 1109.49 1118.44 1097.54 1102.52 1631670
20140722 1110.48 1121.43 1105.50 1119.44 1589462
20140723 1120.43 1135.36 1117.45 1127.40 1222346
20140724 1131.38 1139.34 1116.45 1127.40 1516501
20140725 1125.41 1128.39 1108.49 1111.48 1296714
20140728 1115.46 1120.43 1106.50 1114.46 1075017
20140729 1117.45 1120.71 1110.48 1114.46 664286
20140730 1114.46 1116.45 1101.52 1106.50 825684
20140731 1107.49 1108.49 1089.58 1092.57 1357414
20140801 1090.58 1092.57 1064.71 1074.66 1590567
20140804 1075.65 1075.65 1056.65 1060.73 2183902
20140805 1059.73 1068.69 1058.16 1059.73 922764
20140806 1051.77 1064.71 1046.80 1060.73 3615281
20140807 1058.74 1072.67 1055.75 1058.74 2872709
20140808 1047.79 1056.75 1045.80 1054.76 1305356
20140811 1060.73 1081.62 1056.50 1077.64 1038336
20140812 1074.66 1080.63 1069.68 1072.67 1876883
20140813 1074.66 1077.05 1064.71 1073.66 1110593
20140814 1070.68 1088.79 1069.68 1087.59 1042054
20140815 1089.58 1107.49 1087.59 1100.53 1814776
20140818 1106.50 1111.48 1100.53 1105.50 907690
20140819 1107.49 1116.45 1104.26 1113.47 755436
20140820 1111.48 1112.47 1099.53 1102.52 662979
20140821 1101.52 1113.47 1099.53 1112.47 759356
20140822 1112.47 1122.42 1110.48 1120.43 1130090
20140825 1120.43 1120.43 1120.43 1120.43 0
20140826 1122.42 1131.48 1118.44 1128.39 650417
20140827 1126.40 1128.24 1121.43 1121.43 1009192
20140828 1121.43 1121.43 1105.65 1108.49 713931
20140829 1109.49 1118.44 1109.39 1115.46 763778
20140901 1113.47 1123.42 1109.49 1118.44 713730
20140902 1126.40 1126.40 1111.48 1112.47 570321
20140903 1112.47 1118.54 1112.47 1116.45 1075118
20140904 1114.46 1118.38 1107.49 1109.49 928593
20140905 1108.49 1109.49 1098.54 1101.52 875329
20140908 1097.54 1100.53 1041.82 1075.65 3921195
20140909 1077.64 1080.63 1064.71 1072.67 1978385
20140910 1069.68 1073.66 1061.72 1063.71 1635590
20140911 1067.69 1072.67 1049.78 1054.76 1667849
20140912 1054.76 1064.71 1052.72 1059.73 1399824
20140915 1054.76 1059.73 1031.87 1034.86 1719002
20140916 1034.86 1057.74 1010.13 1054.76 2983657
20140917 1059.73 1071.67 1054.76 1058.74 1874672
20140918 1057.74 1062.72 1045.80 1059.73 2433235
20140919 1084.61 1096.55 1071.67 1085.60 5198412
20140922 1080.63 1083.61 1072.67 1075.65 879952
20140923 1076.65 1076.65 1051.77 1052.77 1304050
20140924 1050.78 1058.74 1039.83 1055.75 1048486
20140925 1053.76 1090.58 1053.76 1069.68 1895877
20140926 1068.69 1076.65 1059.73 1068.69 1627349
20140929 1066.70 1086.60 1065.32 1075.65 956833
20140930 1078.64 1090.58 1074.66 1086.60 1277720
20141001 1088.59 1091.36 1075.65 1079.63 1251992
20141002 1039.83 1054.76 1009.98 1041.82 5730443
20141003 1049.78 1059.73 1045.80 1058.74 1677698
20141006 1061.72 1072.67 1054.76 1062.72 1599712
20141007 1061.72 1064.71 1054.76 1056.75 2060592
20141008 1054.76 1059.73 1045.80 1058.74 15533329
20141009 1068.69 1075.65 1052.27 1054.76 2195660
20141010 1044.81 1050.78 1035.85 1042.82 1709455
20141013 1031.87 1042.82 1021.92 1033.86 1106171
20141014 1026.90 1053.76 1023.91 1050.78 1669357
20141015 1053.76 1053.76 1018.94 1020.93 2465595
20141016 1023.91 1035.85 988.09 1015.95 4012747
20141017 1014.96 1035.85 1012.47 1031.87 1588256
20141020 1030.88 1036.85 1024.91 1032.87 1314803
20141021 1029.88 1051.77 1024.91 1050.78 1170389
20141022 1051.77 1076.65 1050.11 1073.66 2177068
20141023 1068.69 1083.61 1059.73 1078.64 1502833
20141024 1073.66 1080.63 1065.70 1067.69 772521
20141027 1072.67 1075.65 1061.72 1066.70 943366
20141028 1070.68 1078.64 1068.69 1071.67 886987
20141029 1074.66 1087.08 1074.66 1076.65 1024467
20141030 1076.65 1081.37 1060.73 1072.67 1189483
20141031 1083.61 1092.57 1081.62 1089.58 1282343
20141103 1088.59 1095.55 1086.32 1090.58 1358419
20141104 1085.60 1096.30 1071.67 1072.67 2245708
20141105 1075.65 1079.63 1062.72 1062.72 2683573
20141106 1059.73 1068.69 1050.78 1063.71 2443586
20141107 1067.69 1073.66 1064.71 1069.68 2122197
20141110 1073.66 1075.65 1050.78 1074.66 1458815
20141111 1075.65 1098.54 1075.65 1098.54 1680210
20141112 1097.54 1101.52 1082.62 1092.57 1401030
20141113 1093.56 1102.52 1091.57 1091.57 1140039
20141114 1092.57 1099.53 1076.65 1098.54 1140943
20141117 1092.57 1100.53 1082.62 1096.55 775737
20141118 1100.53 1104.51 1091.57 1092.57 859652
20141119 1092.57 1116.45 1085.60 1112.47 2310830
20141120 1128.39 1184.11 1126.40 1178.14 3752058
20141121 1186.10 1201.03 1176.15 1189.09 2821154
20141124 1194.06 1194.06 1174.48 1177.15 1315105
20141125 1180.13 1184.11 1146.30 1146.30 6215141
20141126 1151.28 1153.27 1138.34 1142.32 2300981
20141127 1145.31 1145.31 1136.35 1139.34 1176017
20141128 1136.35 1144.31 1130.38 1131.38 1208980
20141201 1128.39 1131.65 1120.43 1124.41 1512079
20141202 1122.42 1130.38 1115.46 1124.41 1946930
20141203 1119.44 1132.37 1118.44 1119.44 1181745
20141204 1118.44 1130.38 1113.47 1125.41 1973762
20141205 1128.39 1141.33 1127.40 1138.34 1207271
20141208 1135.36 1143.32 1129.39 1132.37 936130
20141209 1126.40 1129.39 1114.46 1114.46 1563232
20141210 1118.44 1118.44 1106.50 1106.50 1205864
20141211 1105.00 1105.00 1053.75 1079.00 1607300
20141212 1088.00 1088.00 1057.00 1057.00 1546000
20141215 1052.00 1060.00 1047.00 1047.00 1813100
20141216 1053.00 1064.00 1042.00 1061.00 1370800
20141217 1047.00 1055.59 1035.00 1048.00 1346700
20141218 1057.00 1066.00 1043.00 1063.00 1582300
20141219 1067.00 1077.00 1048.00 1055.00 5398300
20141222 1060.00 1073.99 1059.20 1069.00 807600
20141223 1071.00 1085.00 1068.00 1071.00 1147300
20141224 1078.00 1078.00 1070.00 1070.00 124000
20141225 1070.00 1070.00 1070.00 1070.00 0
20141226 1070.00 1070.00 1070.00 1070.00 0
20141229 1070.00 1081.00 1063.00 1072.00 721900
20141230 1065.00 1072.00 1055.00 1062.00 580000
20141231 1062.00 1064.00 1056.00 1058.00 204900