20030715 46.71 47.68 46.22 46.54 2169359
20030716 46.71 47.52 45.73 47.36 2215043
20030717 46.54 46.87 45.56 46.54 1900623
20030718 46.38 46.38 45.73 46.05 2625888
20030721 46.22 46.54 44.76 46.22 1543432
20030722 45.24 46.87 45.24 45.56 4336112
20030723 45.56 46.22 45.40 45.56 3008067
20030724 47.36 49.80 45.89 49.80 7174475
20030725 49.15 50.12 49.15 49.31 4902558
20030728 50.12 50.12 48.17 48.17 1694586
20030729 48.98 49.63 48.98 49.15 5219124
20030730 49.15 49.47 48.82 49.15 976219
20030731 47.85 49.15 47.85 49.15 698132
20030801 48.98 50.12 48.98 49.15 1584823
20030804 49.47 50.12 49.31 49.47 1829798
20030805 50.12 51.75 49.80 51.26 5381623
20030806 50.12 50.94 49.15 49.15 4708786
20030807 50.12 51.10 48.66 50.61 2821347
20030808 50.12 52.40 50.12 51.58 4398045
20030811 51.26 52.56 51.26 52.07 1409754
20030812 51.42 52.56 51.42 52.40 2920686
20030813 52.40 54.03 52.40 53.38 8268429
20030814 52.07 54.68 52.07 53.54 2337530
20030815 53.70 57.61 53.22 56.63 2247236
20030818 55.98 56.63 54.68 55.49 4231867
20030819 55.33 56.63 55.33 55.66 2619143
20030820 55.66 56.63 55.33 56.63 1888972
20030821 56.80 58.42 56.63 57.93 2998103
20030822 57.77 58.09 56.47 56.47 1365910
20030825 56.47 56.47 56.47 56.47 0
20030826 56.47 57.77 56.47 56.80 899875
20030827 56.63 56.80 53.87 55.82 3565315
20030828 55.33 56.63 52.73 55.82 3260707
20030829 56.14 56.63 55.17 55.66 1135192
20030901 56.31 57.61 56.14 57.45 2387046
20030902 57.77 57.77 55.98 57.29 1941861
20030903 58.58 58.91 57.45 57.61 996761
20030904 58.75 60.38 57.77 59.24 3308077
20030905 59.73 59.73 57.93 58.58 1253694
20030908 57.61 58.09 57.29 57.45 1296005
20030909 57.29 57.10 55.33 55.33 2518578
20030910 57.77 57.77 53.38 54.35 3138833
20030911 54.35 56.63 53.54 54.35 3309456
20030912 55.82 55.82 54.35 55.00 1307962
20030915 54.68 56.96 54.68 56.14 1522890
20030916 56.14 56.63 54.35 54.84 2724001
20030917 55.00 55.33 54.19 54.68 2510146
20030918 55.17 56.14 54.84 55.66 2585264
20030919 55.66 55.98 54.03 54.03 3106026
20030922 54.03 55.33 54.03 54.68 1166159
20030923 56.63 55.49 55.00 55.33 5539829
20030924 57.29 58.58 57.12 57.93 4724729
20030925 58.26 58.26 56.96 56.96 1777675
20030926 57.61 57.61 55.00 55.33 3622956
20030929 55.33 56.31 54.35 55.00 3103267
20030930 55.00 55.82 53.70 54.35 2862432
20031001 54.68 54.84 53.70 54.84 2263026
20031002 55.00 56.14 54.51 55.49 1234378
20031003 56.31 57.45 56.63 56.63 3704819
20031006 56.47 57.12 56.47 56.47 596033
20031007 56.14 56.96 56.14 56.63 417131
20031008 57.93 57.93 56.96 57.93 2304877
20031009 57.29 57.93 56.63 57.45 1447312
20031010 57.45 57.93 57.12 57.61 1260285
20031013 57.12 58.58 56.63 58.26 1703171
20031014 58.09 59.07 57.93 58.58 7135843
20031015 58.09 59.07 58.09 59.07 3369397
20031016 57.77 61.19 57.45 58.75 820466
20031017 59.89 61.19 59.07 59.24 3115684
20031020 58.26 58.58 55.98 56.63 5171141
20031021 56.63 58.58 56.63 57.12 2636926
20031022 56.80 56.31 55.33 56.31 1914573
20031023 55.98 56.63 54.84 55.98 726339
20031024 56.47 56.63 55.98 55.98 795324
20031027 55.66 56.96 55.66 55.98 722047
20031028 56.96 57.12 55.82 56.63 539465
20031029 56.80 56.96 55.82 55.98 2902903
20031030 56.31 57.45 54.68 57.45 2947054
20031031 55.98 59.24 55.98 56.80 2192507
20031103 56.31 58.42 55.33 57.61 1239283
20031104 57.12 57.61 55.98 56.63 1326511
20031105 57.29 57.29 55.00 55.98 2344888
20031106 56.47 57.77 56.14 57.29 2391032
20031107 57.61 61.02 57.45 60.05 4325687
20031110 59.73 59.89 59.07 59.56 1354719
20031111 59.56 60.21 58.91 59.24 2085657
20031112 59.24 59.89 59.24 59.24 1482265
20031113 59.24 59.73 58.58 58.58 2689202
20031114 58.58 59.73 58.58 58.75 1075865
20031117 60.54 60.54 58.09 58.26 677896
20031118 58.91 59.24 58.26 58.58 917965
20031119 59.73 61.02 58.26 59.24 1573939
20031120 59.89 59.89 58.26 58.91 1239590
20031121 61.35 61.35 57.93 58.75 1481498
20031124 59.24 59.24 58.26 58.58 910300
20031125 58.58 60.21 57.61 57.93 2867797
20031126 57.93 57.93 57.12 57.12 3773498
20031127 57.12 57.29 55.33 57.29 2208910
20031128 56.63 57.29 55.82 57.29 788272
20031201 57.29 57.93 57.12 57.29 2653176
20031202 56.63 56.96 54.19 55.49 5017687
20031203 55.33 55.33 52.73 52.73 5638708
20031204 55.98 60.38 55.82 59.24 14025791
20031205 60.54 62.17 60.05 60.54 4682878
20031208 60.70 61.19 60.38 60.70 2477493
20031209 61.02 61.84 60.38 60.70 1758360
20031210 63.46 63.46 60.54 61.35 2888186
20031211 61.68 61.68 59.56 60.54 3900278
20031212 60.38 63.31 59.56 60.21 2050551
20031215 60.54 60.70 59.07 60.05 1671438
20031216 60.05 60.54 59.24 59.73 982811
20031217 60.54 61.68 60.05 60.54 5588885
20031218 60.70 60.86 60.38 60.70 2210443
20031219 60.05 60.54 59.40 59.73 1170758
20031222 59.56 60.54 59.24 59.24 1037999
20031223 59.89 60.54 59.56 60.54 1227479
20031224 60.38 61.19 60.21 60.38 295257
20031225 60.38 60.38 60.38 60.38 0
20031226 60.38 60.38 60.38 60.38 0
20031229 60.38 63.14 59.24 60.86 1166312
20031230 60.86 62.00 60.86 62.00 762978
20031231 61.19 62.00 61.02 62.00 309514
20040101 62.00 62.00 62.00 62.00 0
20040102 61.35 63.95 60.86 61.84 1397643
20040105 62.00 63.79 62.00 63.79 1876401
20040106 63.46 63.95 63.14 63.95 2477033
20040107 63.63 63.95 62.82 63.63 5227249
20040108 63.14 64.93 63.14 64.12 4438976
20040109 64.28 65.75 63.95 65.09 2863505
20040112 63.79 65.09 63.79 65.09 1940481
20040113 64.44 65.91 64.44 65.58 3251509
20040114 65.26 67.86 65.09 67.53 3797873
20040115 65.91 67.21 65.26 66.07 2592622
20040116 66.40 67.37 65.42 66.88 2506467
20040119 67.37 67.86 66.56 67.21 1009639
20040120 67.37 68.35 66.24 67.53 1158954
20040121 66.73 70.63 66.73 69.00 2561962
20040122 69.49 69.49 67.04 67.86 2552917
20040123 68.35 74.04 67.37 72.26 6350330
20040126 72.27 72.74 69.65 69.65 2349641
20040127 69.65 71.28 69.65 70.30 2631561
20040128 70.63 73.23 70.46 72.42 4100028
20040129 71.77 74.86 70.79 73.55 7500392
20040130 73.55 73.72 72.58 72.90 1789939
20040202 71.60 75.67 71.60 75.19 18719554
20040203 75.51 77.14 75.35 77.14 7626865
20040204 76.81 79.58 76.81 77.63 5031331
20040205 77.30 77.95 73.55 74.21 4838018
20040206 74.21 77.63 74.21 77.30 9763877
20040209 77.30 77.30 75.67 76.16 2588636
20040210 74.86 76.48 74.86 75.35 3165660
20040211 75.51 76.16 75.35 75.51 3659442
20040212 75.51 75.51 74.86 75.35 5109514
20040213 75.67 76.16 75.19 76.16 9197891
20040216 75.51 76.48 75.51 75.99 2222401
20040217 76.16 76.48 75.51 76.16 5543355
20040218 76.16 76.16 75.67 75.83 3164281
20040219 75.67 76.16 75.67 75.83 1372808
20040220 75.51 75.99 75.35 75.83 1930823
20040223 76.16 77.14 76.16 76.81 3797413
20040224 76.65 87.88 76.65 81.86 30001874
20040225 81.53 84.62 81.37 82.18 12509494
20040226 82.83 84.62 82.67 83.81 6038516
20040227 83.65 83.97 83.48 83.65 8586374
20040301 83.48 83.81 81.37 82.34 1566887
20040302 81.53 82.02 80.06 80.72 5296081
20040303 79.74 79.90 78.11 79.09 3333985
20040304 79.41 80.72 78.60 80.06 4346076
20040305 79.41 79.41 79.41 79.41 3744984
20040308 80.06 80.39 79.41 79.41 1459576
20040309 79.41 79.41 77.30 77.79 4361100
20040310 78.44 78.77 77.46 77.46 12336417
20040311 76.32 76.81 72.74 74.37 10813834
20040312 73.72 77.30 72.58 77.14 5691903
20040315 76.16 77.46 76.16 76.48 5140941
20040316 76.48 76.97 73.39 74.53 6103516
20040317 76.16 76.16 72.90 74.04 6698476
20040318 74.86 74.86 73.07 73.39 3515646
20040319 73.72 73.88 72.90 73.55 6591472
20040322 76.16 76.16 72.58 72.74 4680425
20040323 72.90 72.90 67.86 71.12 4842771
20040324 70.79 72.74 70.79 72.09 2939695
20040325 68.51 74.53 68.51 73.55 3699760
20040326 73.07 76.32 73.07 75.02 10256126
20040329 75.99 77.79 75.99 77.46 7677455
20040330 80.06 80.39 78.11 80.39 5430986
20040331 80.06 81.21 78.11 79.09 8634971
20040401 78.60 79.74 77.14 77.46 1515838
20040402 78.28 80.55 76.65 78.93 3638900
20040405 80.06 78.77 78.11 78.77 2199712
20040406 79.41 79.41 77.46 78.11 4688703
20040407 78.11 79.41 77.46 78.93 2733352
20040408 79.41 79.41 77.46 78.28 1826885
20040409 78.28 78.28 78.28 78.28 0
20040412 78.28 78.28 78.28 78.28 0
20040413 79.25 79.74 78.44 79.41 2659001
20040414 78.44 80.06 78.44 80.06 5656031
20040415 80.06 80.55 78.77 79.41 1592795
20040416 79.09 80.06 78.77 79.74 1914726
20040419 80.06 80.88 79.41 80.72 662719
20040420 79.25 81.37 79.25 81.21 1250781
20040421 80.23 82.02 80.06 81.37 2823800
20040422 80.55 82.02 80.23 81.70 1188387
20040423 81.53 82.99 81.37 81.70 2491137
20040426 81.37 82.02 81.21 82.02 2647351
20040427 81.37 81.70 80.72 81.37 3083491
20040428 80.23 81.21 79.41 79.41 1695353
20040429 79.74 80.39 78.28 80.06 2311315
20040430 80.39 80.55 79.41 79.41 2148357
20040503 79.41 79.41 79.41 79.41 0
20040504 78.77 79.58 77.46 78.44 5690370
20040505 77.95 79.58 76.48 79.09 5129903
20040506 78.28 79.09 74.53 75.35 13366751
20040507 76.81 76.81 75.02 76.32 11120129
20040510 76.81 76.81 74.21 75.02 10106351
20040511 75.19 76.81 75.02 76.16 6505317
20040512 77.46 77.46 75.51 76.32 4296560
20040513 75.67 77.95 75.67 76.48 3775951
20040514 76.16 77.14 75.35 76.16 1603986
20040517 74.21 75.19 72.90 74.53 2028322
20040518 74.53 75.51 72.26 73.55 4151384
20040519 73.23 75.35 73.23 74.86 4721816
20040520 74.53 75.99 73.55 75.51 2372329
20040521 75.51 75.51 74.04 75.19 7317658
20040524 75.51 75.99 74.21 74.86 3017572
20040525 75.19 75.83 73.88 73.88 9650741
20040526 74.86 77.30 73.88 75.51 13294700
20040527 75.67 76.65 75.19 76.32 8642789
20040528 75.67 78.44 75.51 78.44 11053750
20040531 78.44 78.44 78.44 78.44 0
20040601 76.32 77.14 75.83 76.81 6062891
20040602 76.81 77.79 76.16 77.14 3855054
20040603 77.14 77.63 76.48 76.65 3251969
20040604 76.48 76.97 75.51 75.51 2492670
20040607 76.48 77.95 75.51 77.46 1130746
20040608 78.11 78.44 76.48 77.63 2660228
20040609 78.28 78.28 76.81 77.63 3408182
20040610 77.46 77.46 75.51 76.16 3992105
20040611 76.16 76.16 73.88 75.51 5677953
20040614 75.51 77.14 74.70 77.14 3901351
20040615 76.32 78.11 75.67 78.11 3846929
20040616 77.30 79.09 77.30 79.09 5412130
20040617 78.77 79.58 78.28 79.41 5218511
20040618 78.77 80.39 78.77 80.39 3398218
20040621 80.39 80.88 78.77 78.77 4559011
20040622 78.93 80.06 78.60 80.06 2458944
20040623 79.90 80.72 79.58 80.39 3051298
20040624 78.77 82.83 78.77 82.50 9557994
20040625 82.02 82.18 80.88 81.70 2974954
20040628 81.37 82.67 81.04 82.67 3883721
20040629 81.70 82.18 80.72 81.53 8241141
20040630 81.37 84.14 81.37 82.99 6166369
20040701 84.46 84.95 83.32 83.32 5113040
20040702 82.02 82.67 81.37 82.34 1589269
20040705 82.67 82.99 82.18 82.83 3842790
20040706 82.67 82.83 81.37 82.18 4101255
20040707 82.18 82.34 81.21 81.37 7181527
20040708 81.53 82.34 81.37 82.34 4856261
20040709 82.02 82.18 81.37 81.53 3647945
20040712 81.37 83.16 81.37 82.83 4821002
20040713 82.34 83.16 81.86 83.16 5938258
20040714 82.67 83.81 82.34 83.48 6391108
20040715 83.65 86.74 83.32 84.30 14220023
20040716 83.97 87.23 83.81 85.28 20204270
20040719 85.92 87.88 83.97 85.43 20398962
20040720 83.50 87.04 77.95 79.90 0
20040721 79.90 81.04 79.58 79.90 21738658
20040722 79.25 80.23 76.16 76.65 34853688
20040723 78.11 78.44 78.11 78.11 16716832
20040726 77.95 78.11 77.14 77.63 9869042
20040727 77.95 77.95 74.93 76.97 0
20040728 77.14 79.25 72.92 75.02 0
20040729 74.06 75.84 74.06 75.36 24724344
20040730 76.32 76.71 75.02 76.32 0
20040802 77.30 77.30 75.36 76.00 3690562
20040803 75.67 77.30 75.36 77.30 7240547
20040804 76.97 76.97 73.18 75.51 0
20040805 74.70 76.16 72.90 75.84 8911985
20040806 75.02 75.64 73.71 75.18 0
20040809 75.02 75.18 72.75 74.20 0
20040810 73.57 73.73 72.92 73.24 3923579
20040811 73.71 73.80 71.75 72.90 0
20040812 72.92 136.90 71.78 71.78 8705949
20040813 71.94 72.60 71.62 72.27 9456663
20040816 72.11 72.43 71.29 71.45 6669502
20040817 72.57 73.39 71.68 73.39 0
20040818 74.04 74.36 73.08 74.04 0
20040819 74.70 75.84 74.54 75.19 17842826
20040820 75.03 75.67 74.70 74.70 11935996
20040823 75.18 76.97 74.70 76.32 0
20040824 75.03 76.98 74.87 76.98 5374877
20040825 76.98 76.98 75.67 76.00 6429587
20040826 76.16 76.97 75.24 76.97 0
20040827 76.97 76.97 75.03 75.99 0
20040830 75.67 75.67 75.67 75.67 0
20040831 76.00 76.33 75.67 75.84 7227517
20040901 76.32 76.32 75.99 76.32 0
20040902 76.48 76.48 75.67 75.99 0
20040903 75.84 79.09 75.67 78.11 8810040
20040906 77.63 79.25 76.85 77.46 0
20040907 78.60 78.60 76.98 77.14 1089968
20040908 77.14 78.60 76.98 77.79 1978039
20040909 77.30 79.58 76.98 77.30 9149448
20040910 77.63 77.63 75.03 76.81 0
20040913 76.97 76.97 74.74 75.51 0
20040914 75.02 76.16 71.98 75.83 0
20040915 74.38 77.30 73.73 77.30 3771045
20040916 76.16 76.75 75.18 76.48 0
20040917 75.84 76.65 74.06 76.49 5933812
20040920 75.67 75.67 73.65 74.20 0
20040921 73.73 74.70 71.45 74.70 4677359
20040922 76.65 78.44 76.49 76.65 14750137
20040923 76.82 77.95 75.67 77.95 7878738
20040924 76.97 77.95 76.32 76.97 0
20040927 76.16 76.65 75.21 75.99 0
20040928 75.51 75.78 75.02 75.18 0
20040929 75.67 75.99 73.89 75.67 0
20040930 75.18 75.99 74.12 75.67 0
20041001 75.67 75.67 74.70 75.67 0
20041004 76.32 77.14 75.36 77.14 0
20041005 78.28 78.28 76.46 77.63 0
20041006 77.30 77.30 75.67 76.33 9442099
20041007 77.63 78.28 76.03 77.63 0
20041008 77.30 77.95 76.33 77.63 0
20041011 77.30 77.01 76.32 76.32 0
20041012 75.99 76.98 75.58 76.81 0
20041013 75.99 75.19 75.02 75.02 0
20041014 74.70 75.36 74.54 74.87 13144772
20041015 74.70 75.36 74.54 75.03 8403027
20041018 75.34 75.67 74.54 74.85 0
20041019 74.87 75.67 74.38 75.36 6688818
20041020 76.33 76.33 75.19 76.00 6671189
20041021 75.84 76.49 74.38 74.70 5643767
20041022 75.67 75.16 74.01 74.69 0
20041025 74.87 74.87 73.40 73.40 3549679
20041026 74.38 74.87 73.40 74.87 8788885
20041027 74.70 75.67 74.54 75.19 4014027
20041028 76.32 76.65 75.03 76.32 0
20041029 75.67 76.00 75.52 75.67 2389499
20041101 75.83 76.16 75.34 76.16 0
20041102 76.00 76.00 75.03 75.52 15184591
20041103 75.52 75.67 74.87 75.19 12302538
20041104 75.83 77.79 75.03 77.46 0
20041105 77.63 80.20 77.27 79.58 0
20041108 80.23 80.33 77.30 77.30 0
20041109 77.63 78.60 76.65 78.28 14338218
20041110 79.42 82.82 78.77 82.35 0
20041111 82.01 82.99 81.36 82.99 26491288
20041112 83.47 83.63 82.50 83.31 22635620
20041115 84.45 84.45 81.36 82.50 11493876
20041116 83.50 83.66 79.41 81.54 0
20041117 81.54 81.79 80.40 80.40 0
20041118 79.75 82.35 79.22 80.87 0
20041119 81.87 82.83 80.94 81.87 0
20041122 81.53 81.53 80.87 81.04 3921280
20041123 81.53 81.53 80.71 81.20 11304550
20041124 81.85 81.85 80.87 81.20 5076094
20041125 81.36 81.85 80.87 81.04 4192009
20041126 81.54 81.54 79.90 81.21 0
20041129 80.71 81.36 80.71 81.20 8862929
20041130 79.74 83.15 79.74 82.17 13185703
20041201 81.85 81.85 80.55 81.04 8816019
20041202 81.87 82.52 80.73 82.52 0
20041203 81.53 84.29 81.20 83.96 37109968
20041206 83.80 83.80 82.82 83.80 6684986
20041207 83.31 84.45 83.15 84.45 1306276
20041208 83.66 85.78 82.73 83.50 0
20041209 83.96 83.96 81.04 82.01 22061970
20041210 83.01 83.63 82.52 82.84 0
20041213 84.15 85.13 82.99 85.13 0
20041214 85.94 90.02 81.72 89.37 0
20041215 89.00 89.65 87.53 88.83 15824622
20041216 88.55 88.83 85.45 86.76 0
20041217 86.76 86.76 85.75 86.27 0
20041220 86.43 87.44 84.80 85.62 0
20041221 84.96 85.45 83.73 85.13 0
20041222 85.13 87.37 84.80 87.08 0
20041223 87.08 88.23 84.61 88.23 0
20041224 87.86 90.95 87.70 89.00 1536533
20041227 89.00 89.00 89.00 89.00 0
20041228 89.00 89.00 89.00 89.00 0
20041229 89.53 91.32 87.70 91.32 0
20041230 92.14 92.14 89.00 91.16 0
20041231 90.35 92.93 88.23 91.32 0
20050103 90.95 90.95 90.95 90.95 0
20050104 91.75 95.33 91.75 92.89 7803314
20050105 94.19 94.19 90.78 90.78 17357016
20050106 91.98 92.08 91.32 91.81 0
20050107 91.59 97.27 90.46 90.95 13059843
20050110 90.95 92.08 90.29 91.92 8415291
20050111 92.95 92.95 88.02 91.32 0
20050112 90.29 92.89 89.16 90.95 13433744
20050113 90.78 92.24 90.29 91.59 9862756
20050114 91.92 91.11 90.29 91.11 33602296
20050117 91.49 93.12 87.04 93.12 0
20050118 92.57 93.38 93.05 93.05 10654401
20050119 93.38 97.60 91.59 92.57 15915223
20050120 92.57 93.54 90.95 93.54 10115549
20050121 93.61 93.61 91.24 93.44 0
20050124 93.77 94.00 92.30 93.12 0
20050125 91.92 92.59 90.95 90.95 7590993
20050126 91.59 94.19 90.46 91.27 17495140
20050127 91.75 91.75 90.13 90.78 4502596
20050128 91.27 91.59 90.78 91.27 9759125
20050131 91.43 91.59 87.04 87.04 8718826
20050201 90.18 92.18 90.18 91.65 0
20050202 91.75 93.38 91.11 91.43 10699778
20050203 92.30 93.28 91.08 93.28 0
20050204 93.28 93.07 88.88 92.63 0
20050207 93.12 93.77 89.52 93.61 0
20050208 93.22 93.54 92.57 92.73 27719380
20050209 92.89 92.89 89.97 90.29 15302786
20050210 90.29 91.59 90.29 90.46 10960390
20050211 93.70 93.70 90.29 91.11 6906199
20050214 92.14 93.93 91.43 93.44 0
20050215 92.79 93.07 91.81 92.79 0
20050216 93.05 93.05 91.59 91.75 6821577
20050217 91.59 91.75 89.16 89.81 9465554
20050218 90.13 90.62 89.48 89.81 8541457
20050221 90.13 91.11 81.17 90.13 2875155
20050222 89.86 90.67 89.03 90.02 0
20050223 89.69 89.69 88.02 88.55 0
20050224 89.20 89.20 85.58 86.76 0
20050225 87.04 89.16 86.88 89.00 25845584
20050228 89.37 89.81 89.04 89.69 0
20050301 88.83 91.92 88.34 91.92 6839666
20050302 92.30 92.65 89.29 91.32 0
20050303 90.46 92.24 90.46 91.75 5644380
20050304 93.93 93.93 91.21 93.44 0
20050307 93.12 93.64 91.43 92.79 0
20050308 91.92 92.73 90.95 91.59 5180186
20050309 91.11 93.87 91.11 93.22 6622439
20050310 92.41 94.19 92.41 92.89 9672817
20050311 93.54 93.54 91.27 92.41 6530918
20050314 91.32 95.95 85.10 88.88 0
20050315 89.16 89.48 88.02 88.34 15683892
20050316 88.55 88.51 86.43 86.59 0
20050317 87.08 88.55 85.32 88.23 0
20050318 87.70 89.00 87.70 88.18 6356155
20050321 87.86 88.34 87.21 87.53 4906544
20050322 88.55 88.55 83.27 88.39 0
20050323 87.53 87.70 86.07 86.40 10837749
20050324 86.40 87.21 85.58 87.04 7644035
20050325 87.04 87.04 87.04 87.04 0
20050328 87.04 87.04 87.04 87.04 0
20050329 87.53 90.13 87.53 89.86 0
20050330 88.67 90.78 88.02 88.83 10619142
20050331 89.65 91.11 89.00 89.00 13604827
20050401 89.48 90.62 89.32 89.97 4111986
20050404 89.97 90.29 89.00 89.00 1568880
20050405 89.00 91.59 89.00 90.62 7323483
20050406 91.43 91.59 89.65 89.65 12343775
20050407 90.29 91.27 88.67 90.62 14472356
20050408 90.29 91.59 90.29 91.27 10141457
20050411 91.27 91.27 90.29 90.95 8757458
20050412 90.46 91.59 90.46 91.27 5496752
20050413 91.11 91.75 90.95 91.59 8815559
20050414 91.75 91.92 89.97 90.95 23963358
20050415 90.78 90.78 88.18 88.34 5386375
20050418 86.56 87.70 86.07 87.04 8336801
20050419 88.55 89.37 87.04 89.20 0
20050420 89.81 90.29 87.86 88.67 13670593
20050421 87.70 89.32 87.70 88.34 1870729
20050422 89.69 89.69 87.37 88.55 0
20050425 88.51 90.95 87.86 89.65 2126435
20050426 90.29 92.24 87.21 87.53 6026252
20050427 86.72 87.70 85.26 85.42 9531167
20050428 86.72 87.04 83.15 84.29 18657926
20050429 83.99 85.62 83.82 85.62 0
20050502 85.26 85.26 85.26 85.26 0
20050503 85.75 87.70 84.77 86.07 26624046
20050504 86.76 87.53 86.43 87.25 0
20050505 87.37 88.83 85.42 85.75 12237845
20050506 84.94 85.91 84.94 85.42 20254246
20050509 85.75 86.72 85.26 86.07 13042980
20050510 86.88 87.70 85.42 85.75 20950538
20050511 85.78 86.78 85.29 85.29 0
20050512 85.78 88.71 85.10 86.11 0
20050513 86.11 87.08 84.23 85.62 0
20050516 85.58 86.88 85.10 85.58 1100239
20050517 85.42 86.88 85.42 86.56 26554140
20050518 87.53 87.53 86.07 86.56 11246602
20050519 87.53 89.65 86.56 86.56 1772003
20050520 86.59 89.76 86.59 87.74 0
20050523 87.53 88.83 87.37 88.67 4101561
20050524 87.37 89.48 87.37 88.51 2575606
20050525 89.69 91.49 88.90 90.35 0
20050526 90.29 91.59 89.81 90.78 18077224
20050527 90.13 90.78 89.97 90.29 21210690
20050530 90.29 90.29 90.29 90.29 0
20050531 90.78 90.78 89.32 89.32 14472510
20050601 89.37 92.63 89.37 92.63 0
20050602 92.63 94.10 91.60 93.93 0
20050603 93.93 95.33 93.38 94.36 0
20050606 95.24 95.24 93.67 94.59 0
20050607 94.03 95.00 93.38 94.19 4188023
20050608 94.26 96.07 94.26 95.91 12755414
20050609 96.07 96.24 95.42 95.74 21282784
20050610 96.57 98.21 95.91 97.06 9736247
20050613 98.29 99.59 97.80 98.95 0
20050614 99.03 102.65 96.73 96.90 15118083
20050615 97.88 99.03 96.90 96.90 22710192
20050616 97.39 98.71 96.24 97.06 3613769
20050617 96.40 98.54 96.40 97.88 8737879
20050620 97.72 99.03 97.39 97.39 4230164
20050621 98.05 98.54 96.57 98.05 5197659
20050622 98.05 98.05 95.42 96.73 7788090
20050623 97.39 98.05 95.42 96.07 13116352
20050624 96.07 96.07 94.26 94.43 12334244
20050627 94.59 95.74 93.44 94.43 26892230
20050628 94.09 98.21 94.09 96.07 9951750
20050629 97.39 97.55 95.42 97.55 4348963
20050630 97.30 99.12 96.17 97.13 0
20050701 95.42 100.02 95.42 98.54 6691655
20050704 98.05 99.69 98.05 98.54 2355253
20050705 99.03 100.19 98.38 99.69 5894111
20050706 99.53 102.82 99.53 101.83 10725232
20050707 102.42 103.41 97.63 103.41 0
20050708 103.97 108.25 101.01 106.60 21166254
20050711 108.70 108.37 103.74 104.73 0
20050712 104.40 105.72 102.76 104.07 0
20050713 104.30 105.94 104.13 104.13 16631299
20050714 103.91 104.65 102.75 102.75 0
20050715 102.65 105.78 101.83 103.97 12002817
20050718 104.63 107.09 103.64 103.64 25417454
20050719 103.48 104.30 100.84 102.32 12384185
20050720 102.16 102.82 101.34 101.50 8253904
20050721 102.49 103.31 100.84 102.32 13659651
20050722 102.98 103.31 102.16 102.16 9084288
20050725 103.74 103.74 101.42 102.59 0
20050726 101.17 103.97 101.17 102.98 5341732
20050727 103.31 104.96 102.98 104.13 5256832
20050728 104.40 106.05 103.15 103.58 0
20050729 103.41 107.75 103.08 104.24 0
20050801 104.46 104.63 102.82 103.31 12519026
20050802 103.74 105.06 102.29 105.06 0
20050803 104.63 104.79 104.30 104.63 3588950
20050804 104.63 107.75 103.80 104.96 3476507
20050805 104.13 105.12 102.65 104.63 2255522
20050808 105.72 105.72 100.52 105.06 0
20050809 105.12 105.28 103.48 105.28 2546543
20050810 105.56 105.86 103.08 105.06 0
20050811 105.39 107.05 100.51 104.73 0
20050812 105.12 105.61 100.84 101.83 9778470
20050815 102.92 103.08 101.42 102.42 0
20050816 102.65 102.65 100.19 100.51 11039710
20050817 102.75 102.82 100.93 101.76 0
20050818 101.99 103.97 100.19 100.19 5735661
20050819 101.10 102.59 99.86 101.10 0
20050822 101.10 103.39 100.44 103.25 0
20050823 102.82 103.31 100.35 101.34 3755723
20050824 101.99 102.49 100.51 100.84 2903395
20050825 99.53 102.65 99.53 100.35 3642977
20050826 101.43 104.24 99.69 101.76 0
20050829 101.34 101.34 101.34 101.34 0
20050830 102.65 102.65 99.36 100.84 2907027
20050831 100.19 101.67 100.19 101.50 3281737
20050901 102.42 102.94 101.76 102.42 0
20050902 102.49 102.49 98.87 99.20 18635754
20050905 100.60 103.41 99.01 100.44 0
20050906 100.51 100.68 99.69 100.51 1686194
20050907 101.50 101.50 100.02 100.68 3146593
20050908 99.20 101.83 99.20 100.19 5874437
20050909 101.59 101.54 100.44 100.93 0
20050912 102.75 103.74 99.36 102.09 0
20050913 101.17 101.34 99.03 99.36 5706605
20050914 100.02 101.99 99.86 101.83 7495707
20050915 102.42 102.36 100.93 101.76 0
20050916 100.68 102.16 100.68 101.34 7677160
20050919 101.26 102.59 100.32 102.26 0
20050920 101.83 102.32 101.50 101.83 5691017
20050921 100.35 103.80 98.87 99.36 8410235
20050922 100.68 102.16 98.38 100.35 11793216
20050923 100.02 101.99 99.69 101.50 1347199
20050926 101.99 101.99 100.19 100.84 4635292
20050927 101.99 101.99 100.19 100.84 8892545
20050928 101.67 101.99 100.84 101.83 4892867
20050929 102.82 102.98 99.20 99.36 16774009
20050930 100.02 100.68 99.01 99.53 18383778
20051003 99.36 100.44 98.52 99.12 0
20051004 98.38 99.69 98.21 99.36 13630897
20051005 98.38 100.35 98.38 99.86 14854303
20051006 99.20 100.35 99.03 99.86 17896928
20051007 100.35 102.16 98.87 99.69 7134921
20051010 99.69 100.68 99.20 100.19 7424579
20051011 99.45 100.34 99.28 99.61 0
20051012 98.87 100.02 98.38 99.53 9689938
20051013 98.87 99.86 98.21 99.03 5926648
20051014 98.71 99.36 96.90 98.38 14985815
20051017 99.20 99.61 96.80 96.80 0
20051018 97.06 98.87 96.73 97.06 3886781
20051019 95.58 96.40 91.13 95.58 10929840
20051020 97.55 97.55 94.59 94.76 6384442
20051021 93.77 95.58 93.44 95.25 4388008
20051024 95.91 98.87 94.26 98.87 7443042
20051025 100.02 100.35 96.21 96.90 7570165
20051026 96.07 99.36 96.07 97.72 9285112
20051027 96.07 99.69 96.07 97.06 20279118
20051028 95.09 97.92 95.09 96.24 2293357
20051031 97.06 99.03 97.06 99.03 6845867
20051101 99.45 101.10 98.76 100.44 0
20051102 99.20 100.02 96.73 100.02 4569612
20051103 100.93 102.60 100.93 101.93 0
20051104 101.67 101.67 98.71 99.53 5394397
20051107 104.46 104.46 98.71 102.65 3372690
20051108 103.80 103.80 101.99 103.15 4012996
20051109 103.80 103.80 102.16 103.48 6636417
20051110 103.80 103.80 101.34 101.34 4171596
20051111 102.49 103.00 101.34 102.82 3283401
20051114 103.97 104.79 101.99 103.97 3286277
20051115 103.31 105.94 103.31 105.94 6829220
20051116 105.15 107.97 105.15 107.31 11725063
20051117 107.14 105.82 104.98 105.82 4468914
20051118 106.81 106.81 104.16 104.98 8943982
20051121 103.49 106.31 103.49 105.15 5152814
20051122 105.15 105.98 104.32 105.15 5359815
20051123 105.26 107.51 105.09 106.59 0
20051124 105.48 106.31 103.49 104.65 6682881
20051125 105.92 106.09 104.43 105.59 0
20051128 106.14 106.14 104.65 105.15 3165212
20051129 105.65 106.14 103.49 104.48 2832569
20051130 104.82 105.48 102.50 102.66 5660334
20051201 103.32 105.15 103.32 104.82 8750791
20051202 105.82 107.47 104.82 107.47 13438114
20051205 108.47 108.47 106.45 107.31 7164733
20051206 107.97 108.97 106.64 108.97 8662677
20051207 109.46 110.95 107.47 107.63 10465643
20051208 107.80 108.80 106.31 106.98 7285421
20051209 107.97 111.78 107.47 110.29 12038342
20051212 110.46 110.46 104.32 104.32 29704894
20051213 104.48 104.98 103.66 104.82 12255701
20051214 105.82 106.14 102.99 104.32 6737521
20051215 103.82 104.16 102.18 103.16 6336428
20051216 102.82 103.49 101.83 101.83 5968359
20051219 102.17 104.43 101.33 103.66 11840197
20051220 103.32 104.16 102.17 102.33 4006726
20051221 102.33 104.82 102.17 104.32 27399060
20051222 104.82 105.48 103.82 105.15 6464922
20051223 104.82 107.47 104.82 107.14 4084033
20051226 107.14 107.14 107.14 107.14 0
20051227 107.14 107.14 107.14 107.14 0
20051228 107.14 108.63 107.31 107.63 4609267
20051229 107.80 109.13 107.31 108.47 3189830
20051230 108.63 108.63 106.14 106.81 589631
20060102 106.81 106.81 106.81 106.81 0
20060103 106.81 109.29 106.81 108.30 5684652
20060104 109.29 110.15 108.63 109.29 10634517
20060105 109.46 109.46 106.81 107.31 10077010
20060106 106.81 108.80 106.81 107.63 7606355
20060109 108.63 108.63 106.81 107.31 4172898
20060110 107.47 108.80 106.31 107.31 4537514
20060111 108.80 108.80 106.81 108.80 4057614
20060112 108.80 109.46 107.95 109.13 10491763
20060113 109.13 112.44 108.97 111.29 7776880
20060116 111.45 111.45 110.13 111.29 4209825
20060117 110.46 111.12 109.79 110.79 10439975
20060118 109.63 109.79 106.81 108.63 13635208
20060119 109.79 112.57 108.97 110.29 8669131
20060120 110.79 110.79 108.63 109.46 5716625
20060123 107.63 109.17 104.98 108.13 6217841
20060124 108.97 109.63 108.47 108.80 4983340
20060125 107.80 112.12 107.80 111.12 6222645
20060126 110.46 113.44 108.97 111.45 4812215
20060127 112.61 113.78 111.15 111.78 7795343
20060130 110.79 113.44 110.79 113.28 7071665
20060131 114.27 114.27 110.95 111.45 12805702
20060201 110.79 112.94 110.31 111.95 5837764
20060202 112.44 113.94 109.63 110.13 5906214
20060203 110.63 111.45 109.79 110.95 2485816
20060206 110.79 112.94 110.79 112.61 3892793
20060207 113.61 113.61 110.63 112.12 2947253
20060208 110.63 113.61 110.63 112.94 7081722
20060209 114.44 119.75 112.57 117.42 40054804
20060210 116.93 118.09 115.76 115.76 12666251
20060213 115.10 117.41 114.42 114.92 0
20060214 113.94 114.77 113.44 113.78 7327152
20060215 114.77 115.44 112.44 114.10 3992766
20060216 114.10 115.93 113.44 115.76 15785529
20060217 116.59 117.42 114.60 117.09 7268609
20060220 116.76 118.42 115.44 117.92 5539496
20060221 119.08 120.90 119.08 120.08 19538270
20060222 119.08 121.07 119.08 120.41 13631906
20060223 119.75 120.65 118.25 118.42 8118530
20060224 117.59 118.75 116.93 118.42 6922006
20060227 118.75 119.25 116.93 118.09 2943200
20060228 117.42 119.08 116.43 118.09 17815612
20060301 117.25 119.25 116.43 118.25 5689005
20060302 118.91 120.41 117.42 118.25 5433218
20060303 117.75 119.41 117.69 118.25 6084244
20060306 118.59 119.75 118.25 119.08 7077369
20060307 117.59 119.91 117.59 119.25 3321476
20060308 118.42 119.25 115.93 117.59 15859533
20060309 118.42 121.57 117.59 119.58 10752803
20060310 119.41 122.56 119.25 120.57 16667723
20060313 121.74 127.87 121.57 125.71 9448050
20060314 125.05 128.37 124.39 126.38 22947560
20060315 127.21 128.53 125.55 128.37 8993068
20060316 128.21 129.53 127.87 128.37 15278909
20060317 127.71 129.37 124.20 127.87 16113068
20060320 127.37 128.53 126.71 128.37 7033087
20060321 128.04 128.65 127.04 127.71 6990005
20060322 126.71 129.33 126.05 128.37 7878054
20060323 129.37 129.37 124.72 127.21 7745057
20060324 127.87 127.87 126.38 127.37 7370833
20060327 128.04 128.74 125.91 126.41 0
20060328 125.22 126.38 125.22 125.71 3377016
20060329 125.71 126.38 125.55 125.88 36767104
20060330 125.71 126.55 125.38 125.88 3732176
20060331 126.21 126.55 125.38 125.55 9348077
20060403 126.55 127.54 124.72 125.88 8533432
20060404 126.05 126.38 125.22 126.05 5608847
20060405 126.87 126.87 125.38 126.21 8464682
20060406 126.05 126.87 124.06 124.22 8369213
20060407 124.89 126.05 123.56 125.71 9311601
20060410 125.22 126.38 124.06 124.39 8483596
20060411 124.89 127.54 124.72 125.22 9765832
20060412 124.56 126.55 122.90 124.56 11861813
20060413 125.05 126.21 123.40 124.89 2908524
20060414 124.89 124.89 124.89 124.89 0
20060417 124.89 124.89 124.89 124.89 0
20060418 125.55 125.55 123.06 123.56 7285421
20060419 125.05 126.87 123.72 126.71 5362667
20060420 126.71 129.86 126.71 127.54 11477983
20060421 127.54 128.70 126.71 127.71 10450032
20060424 126.71 127.71 125.38 125.55 3787566
20060425 126.21 126.87 125.05 125.88 3694348
20060426 125.71 129.16 125.55 127.54 4749469
20060427 127.04 127.71 125.55 126.38 5273201
20060428 125.71 127.03 125.55 126.05 3750489
20060501 126.05 126.05 126.05 126.05 0
20060502 126.05 127.04 125.71 126.05 4758626
20060503 126.38 126.71 124.56 125.55 4983490
20060504 125.05 128.21 124.39 126.71 5903061
20060505 125.05 128.70 125.05 127.87 4476720
20060508 128.04 128.87 125.22 128.04 7799396
20060509 128.37 128.37 125.05 126.05 12280919
20060510 126.38 129.03 125.22 128.53 11963738
20060511 127.87 129.37 127.04 127.21 5136001
20060512 127.21 127.37 122.56 123.23 5071754
20060515 123.08 123.06 119.25 122.58 0
20060516 122.41 122.23 120.08 122.08 0
20060517 121.58 122.40 115.44 117.58 0
20060518 117.25 117.59 110.09 116.25 0
20060519 114.44 116.93 114.10 114.60 10303525
20060522 111.92 114.10 108.22 109.42 0
20060523 111.09 118.08 110.63 117.25 0
20060524 114.92 115.10 111.29 113.92 0
20060525 119.08 118.59 113.61 116.75 0
20060526 118.41 120.42 117.09 119.58 0
20060529 119.08 119.08 119.08 119.08 0
20060530 118.75 120.74 116.10 117.59 5695910
20060531 116.08 118.75 114.02 116.41 0
20060601 114.75 116.76 114.75 115.92 0
20060602 117.58 118.91 116.43 117.41 0
20060605 119.08 118.75 114.77 115.75 0
20060606 113.08 115.56 110.46 111.25 0
20060607 112.60 113.64 109.94 112.60 0
20060608 106.92 112.13 106.92 108.77 4609790
20060609 109.56 112.80 109.10 112.76 0
20060612 110.74 113.14 109.27 111.58 0
20060613 108.54 109.60 106.24 108.04 0
20060614 108.04 109.60 105.44 106.69 0
20060615 107.92 109.60 106.24 107.92 10568588
20060616 110.74 111.62 106.69 106.69 0
20060619 111.75 111.29 106.24 109.05 0
20060620 107.75 110.57 107.42 109.60 8724495
20060621 110.06 109.60 106.75 108.04 0
20060622 108.94 110.11 108.09 108.94 4387942
20060623 107.92 109.77 107.92 108.94 7127426
20060626 110.62 111.71 108.43 108.77 16650603
20060627 109.73 110.62 108.60 110.40 0
20060628 109.39 109.66 108.71 108.71 0
20060629 109.60 110.45 109.27 110.11 3401029
20060630 110.11 114.99 112.29 112.80 7564013
20060703 111.96 114.82 111.96 113.64 7387631
20060704 114.65 115.82 112.13 114.82 6356585
20060705 115.15 116.16 114.14 115.99 13236097
20060706 115.32 116.08 114.48 115.49 11749507
20060707 115.99 115.99 114.99 115.15 7219393
20060710 113.47 116.33 113.47 115.15 4298936
20060711 114.14 114.82 112.63 113.47 6247290
20060712 114.82 115.32 113.30 115.15 3962906
20060713 113.81 115.65 111.29 112.63 5690893
20060714 110.45 111.96 109.27 109.77 4043322
20060717 110.11 110.66 108.26 108.60 3050485
20060718 107.59 108.94 106.88 107.25 6585690
20060719 108.43 112.97 107.59 112.80 4319966
20060720 113.30 113.97 110.28 110.95 4096193
20060721 110.11 111.79 109.60 110.11 1222238
20060724 109.44 113.68 109.44 111.79 1344713
20060725 112.63 112.80 110.77 110.95 1725024
20060726 110.95 112.80 110.89 112.29 4435777
20060727 113.47 114.31 112.80 113.30 2739632
20060728 112.13 113.81 111.79 112.46 3060852
20060731 112.80 116.08 112.13 112.46 3771121
20060801 113.14 113.81 108.94 109.60 15307074
20060802 109.60 110.95 109.60 110.11 8942344
20060803 110.11 111.62 109.77 110.28 0
20060804 110.28 112.60 108.73 109.60 10753116
20060807 108.26 108.94 107.42 108.26 15735516
20060808 109.10 110.28 108.47 110.11 6453144
20060809 111.12 111.62 108.93 111.45 6285054
20060810 109.27 111.96 106.73 108.94 10378581
20060811 108.94 110.45 108.60 109.27 2264835
20060814 110.95 110.95 109.27 110.28 1457267
20060815 108.94 110.45 108.94 109.77 2727932
20060816 110.28 111.96 109.94 111.29 4228887
20060817 110.28 113.87 109.94 113.30 5052302
20060818 113.30 115.32 112.97 114.14 5190624
20060821 112.97 114.65 112.97 113.97 3526022
20060822 114.65 117.01 113.97 114.65 5205137
20060823 120.03 120.03 114.31 114.65 14673370
20060824 114.65 115.04 113.97 114.65 5668382
20060825 114.31 115.15 113.64 114.31 2004482
20060828 114.31 114.31 114.31 114.31 0
20060829 113.64 117.50 113.64 116.67 4130255
20060830 117.67 118.01 116.16 116.50 3196360
20060831 118.18 118.18 114.74 117.01 4245770
20060901 116.33 118.01 115.99 117.50 9589673
20060904 118.35 118.52 116.50 118.35 3957426
20060905 117.50 118.35 116.50 117.50 5461047
20060906 117.67 117.67 115.82 115.99 11092553
20060907 116.16 116.50 114.14 114.65 5134051
20060908 115.82 115.82 113.64 114.48 8049324
20060911 114.48 115.29 110.95 111.79 10245591
20060912 111.29 113.53 108.09 112.46 21916310
20060913 111.29 113.47 110.45 111.29 11065599
20060914 110.95 111.79 109.60 109.60 10113933
20060915 109.94 111.29 108.94 109.60 12164029
20060918 110.28 112.24 109.36 110.62 30806970
20060919 111.29 111.74 109.27 109.27 8958635
20060920 109.60 109.83 108.71 109.60 10651967
20060921 109.27 110.45 109.27 109.60 9894603
20060922 109.10 111.45 108.60 109.44 7057968
20060925 109.44 109.44 108.09 108.94 12564184
20060926 108.94 109.94 108.43 109.60 19763288
20060927 110.28 112.29 109.82 112.29 16275475
20060928 111.96 113.97 111.79 112.80 8346257
20060929 113.64 114.67 112.97 113.64 31546710
20061002 112.97 114.14 112.29 113.14 15405114
20061003 113.97 113.97 112.29 113.14 10400499
20061004 113.14 113.97 112.63 113.30 3703293
20061005 114.99 115.15 113.81 114.65 8702576
20061006 115.32 115.57 113.47 114.99 8980701
20061009 113.64 115.15 113.64 114.82 5852317
20061010 115.15 116.33 114.31 115.49 5404919
20061011 115.15 117.50 114.71 115.99 8854523
20061012 115.99 116.84 115.99 116.33 5566936
20061013 117.17 117.17 115.99 116.67 6348736
20061016 117.01 117.46 115.54 115.99 2984583
20061017 116.33 116.33 114.31 114.31 2360950
20061018 115.49 116.67 114.48 116.33 4972626
20061019 115.32 117.34 115.15 116.67 6721050
20061020 116.33 117.71 116.33 117.34 7158230
20061023 118.35 118.35 116.50 117.34 4114260
20061024 117.01 118.18 117.01 117.67 13473791
20061025 118.18 119.86 117.67 118.85 6508828
20061026 119.86 120.87 118.35 119.02 6341183
20061027 119.02 120.03 117.67 118.01 3659457
20061030 117.01 118.35 116.33 116.67 7371784
20061031 115.99 118.18 115.99 117.67 4095008
20061101 118.18 118.68 117.34 118.18 5689115
20061102 118.01 118.68 116.50 117.67 2954223
20061103 118.52 118.52 116.84 117.34 3346826
20061106 117.67 118.44 117.01 117.67 6070907
20061107 118.35 118.35 117.17 117.84 2488312
20061108 116.84 118.18 116.84 118.01 4350178
20061109 118.85 118.01 117.61 118.01 9550427
20061110 116.67 118.52 116.67 118.52 7906412
20061113 119.02 119.35 117.67 118.85 6616198
20061114 119.52 119.52 117.50 117.67 3246269
20061115 118.83 119.00 117.98 118.48 5632625
20061116 118.66 119.00 117.47 119.00 6076271
20061117 118.66 118.66 116.28 117.64 3457510
20061120 116.28 118.15 116.28 117.13 9048923
20061121 116.62 117.81 116.62 117.47 2502607
20061122 117.47 118.66 117.13 118.31 5862148
20061123 118.83 123.07 116.62 117.98 4166904
20061124 117.13 117.13 115.60 116.28 2703531
20061127 116.62 116.96 115.60 115.77 3645528
20061128 114.93 115.77 112.38 112.89 11442561
20061129 114.41 117.64 113.73 116.45 11543463
20061130 117.30 117.30 115.09 115.26 7065493
20061201 115.77 116.28 113.06 113.06 6530917
20061204 114.07 114.93 113.11 113.56 11790438
20061205 114.58 116.28 113.56 116.28 3262452
20061206 116.96 117.81 116.11 117.13 9975961
20061207 117.13 121.55 116.45 121.55 22002228
20061208 121.21 121.38 119.84 121.38 5411755
20061211 121.55 123.58 120.86 122.73 7622801
20061212 122.39 123.75 120.80 122.39 11993856
20061213 121.55 122.90 121.04 121.71 6509065
20061214 121.38 124.37 121.21 124.26 11824463
20061215 123.92 124.60 123.24 124.09 6432655
20061218 124.60 126.80 123.46 126.47 6750467
20061219 125.28 126.45 124.60 124.60 2101051
20061220 125.96 126.47 124.43 126.13 5903946
20061221 125.79 126.97 125.79 126.47 2446876
20061222 126.97 127.31 125.45 126.80 1310554
20061225 126.80 126.80 126.80 126.80 0
20061226 126.80 126.80 126.80 126.80 0
20061227 126.80 129.52 123.80 129.35 3540373
20061228 128.33 129.52 127.31 128.33 6944205
20061229 126.80 128.33 126.63 127.66 3761243
20070101 127.66 127.66 127.66 127.66 0
20070102 129.52 129.52 127.70 128.16 2838605
20070103 127.31 128.33 127.31 127.99 4385721
20070104 126.13 127.99 125.96 127.31 7845578
20070105 126.80 127.83 126.47 126.63 4875566
20070108 126.30 127.99 126.30 127.66 2369146
20070109 129.35 129.35 127.31 127.83 3835746
20070110 127.66 127.83 125.79 126.97 5689382
20070111 128.16 128.16 125.96 127.31 5483178
20070112 126.80 127.03 126.30 126.80 5331972
20070115 127.83 128.33 127.14 127.99 4217062
20070116 127.49 128.11 125.96 126.47 6226891
20070117 126.47 126.80 125.09 125.45 11793078
20070118 126.13 128.02 125.79 128.02 0
20070119 126.30 127.99 126.30 127.83 6608060
20070122 127.66 129.01 127.66 128.33 10342904
20070123 129.01 129.01 126.47 127.14 4314884
20070124 128.33 130.03 127.66 129.01 11921259
20070125 129.35 129.52 126.97 128.33 9383454
20070126 127.14 128.84 126.97 127.99 8956820
20070129 128.33 128.50 127.14 127.66 2165582
20070130 127.66 127.99 126.63 127.83 2865003
20070131 128.33 128.33 127.14 127.83 10813683
20070201 129.01 129.01 126.97 127.66 6846236
20070202 127.14 128.33 127.14 128.16 4278219
20070205 128.50 128.84 127.49 128.16 4578579
20070206 128.33 129.01 127.99 128.84 5650664
20070207 128.50 129.69 128.16 128.84 4850780
20070208 129.35 129.35 128.16 128.50 3770629
20070209 128.33 129.52 127.83 127.83 4653376
20070212 127.66 127.99 126.97 127.83 3378020
20070213 128.67 133.59 128.16 132.75 27849562
20070214 133.94 136.65 131.73 132.41 6794465
20070215 131.73 133.25 131.05 131.39 4222782
20070216 130.88 131.56 129.86 130.88 21559022
20070219 130.54 132.24 130.54 132.07 3347222
20070220 132.58 132.58 129.69 130.37 6645459
20070221 131.05 131.05 129.86 130.20 13408978
20070222 130.37 131.39 130.03 130.88 13259532
20070223 131.05 132.07 130.54 131.56 16701349
20070226 132.75 132.75 130.88 131.39 7196900
20070227 130.37 130.71 126.13 126.30 19592018
20070228 122.90 129.18 122.90 125.45 14992760
20070301 125.96 128.16 122.68 124.60 9379348
20070302 124.43 126.63 123.24 124.09 13450043
20070305 120.69 124.26 120.35 123.41 9487583
20070306 124.60 124.94 123.10 124.26 10417847
20070307 125.11 126.97 123.92 126.63 9107440
20070308 127.66 128.33 125.96 127.66 14852699
20070309 128.16 130.37 126.97 129.86 18219134
20070312 129.18 131.22 129.18 130.37 17322308
20070313 130.71 135.29 130.71 133.42 26408922
20070314 130.20 131.73 128.50 128.50 26231610
20070315 131.39 132.58 129.69 132.24 14381627
20070316 130.88 132.44 130.37 131.90 18615408
20070319 133.25 134.28 132.41 133.42 17938572
20070320 132.75 134.62 132.41 134.11 12108251
20070321 133.08 136.99 133.08 136.82 23001276
20070322 138.01 140.22 136.48 137.67 9894124
20070323 137.84 137.84 135.63 135.80 14025390
20070326 136.48 136.48 134.45 135.12 9462211
20070327 136.65 136.65 133.77 134.45 8073927
20070328 133.25 134.95 133.25 134.45 11596700
20070329 135.63 136.65 134.45 135.97 6261209
20070330 136.99 136.99 134.95 136.48 5480832
20070402 135.80 138.69 135.63 138.52 10611145
20070403 139.20 140.56 138.69 140.22 10214723
20070404 141.23 141.23 139.37 139.87 4297579
20070405 140.73 141.91 139.70 141.23 4165144
20070406 141.23 141.23 141.23 141.23 0
20070409 141.23 141.23 141.23 141.23 0
20070410 142.25 142.42 141.06 142.25 7228579
20070411 143.10 143.10 140.39 140.56 10868387
20070412 139.87 141.23 138.96 141.23 5552988
20070413 142.08 142.08 139.37 141.06 8098126
20070416 142.25 142.60 141.06 142.08 8790801
20070417 142.60 142.60 141.52 142.08 9595671
20070418 142.60 143.27 141.91 142.77 6264436
20070419 140.39 144.29 140.39 143.78 8414032
20070420 144.63 146.20 143.95 144.63 6336886
20070423 145.31 146.15 144.80 145.31 3210388
20070424 144.97 145.65 143.03 143.44 192960128
20070425 144.46 150.06 143.44 149.72 17013002
20070426 150.74 156.85 150.06 154.98 27937852
20070427 153.63 161.34 153.63 160.42 119573080
20070430 160.92 160.92 154.98 156.85 18604116
20070501 149.05 157.19 149.05 154.98 5803190
20070502 154.13 154.98 129.97 153.12 25295772
20070503 152.78 154.13 150.91 151.59 6170720
20070504 150.23 154.13 150.23 152.95 6635632
20070507 152.95 152.95 152.95 152.95 0
20070508 154.30 154.47 150.91 152.10 8042982
20070509 151.60 153.84 150.06 150.92 7401109
20070510 149.89 152.47 149.89 150.23 8439042
20070511 148.34 151.78 147.82 151.09 12294532
20070514 150.06 153.67 150.06 151.60 6584306
20070515 152.80 155.21 152.12 154.18 11664783
20070516 154.35 154.35 151.78 152.29 8826490
20070517 152.12 154.35 152.12 153.84 11714229
20070518 153.15 154.87 152.80 153.67 4858333
20070521 155.21 155.21 151.60 152.12 4743055
20070522 152.07 153.15 152.07 152.76 0
20070523 151.78 153.32 150.58 151.09 8092484
20070524 150.40 152.98 150.40 151.78 7287861
20070525 150.40 151.78 149.10 150.58 4802796
20070528 150.58 150.58 150.58 150.58 0
20070529 150.58 153.84 148.29 152.47 5374109
20070530 150.58 151.80 149.03 150.06 4524970
20070531 150.92 151.78 149.71 150.92 8062468
20070601 150.40 151.55 150.06 151.55 0
20070604 149.38 151.95 148.51 150.92 9917204
20070605 152.29 152.29 148.86 149.03 5083813
20070606 149.71 150.40 145.94 145.94 4168552
20070607 148.00 148.00 143.19 144.56 16160607
20070608 142.85 145.60 141.30 144.56 8842295
20070611 146.80 146.97 143.53 144.91 9123747
20070612 145.42 145.42 142.33 142.51 7576708
20070613 142.85 144.91 141.82 143.19 12815818
20070614 144.91 145.94 142.62 144.05 16551681
20070615 144.91 146.45 143.71 145.77 11466563
20070618 146.80 149.71 146.35 148.00 9708690
20070619 149.03 149.03 146.11 146.62 9061685
20070620 148.34 148.51 145.77 146.11 7010180
20070621 145.60 145.94 143.71 144.56 10498667
20070622 145.60 145.94 143.88 145.08 8810540
20070625 142.85 145.25 142.85 144.22 5102663
20070626 144.40 144.40 142.65 143.71 9732615
20070627 143.71 144.05 141.65 143.71 7073692
20070628 144.56 144.91 143.71 144.91 16136682
20070629 146.28 146.28 144.22 145.25 6798041
20070702 145.42 146.28 144.22 145.94 8043473
20070703 146.28 146.80 145.77 146.28 11414507
20070704 147.31 151.78 146.45 150.75 11058234
20070705 151.09 152.63 149.54 150.23 7248856
20070706 148.69 151.26 148.69 150.58 7122268
20070709 150.75 151.95 150.06 150.40 5448061
20070710 151.43 151.78 148.17 148.69 5232151
20070711 147.82 148.69 145.94 147.49 15187926
20070712 147.14 149.20 147.14 148.00 11349981
20070713 150.40 151.05 148.86 150.23 8232412
20070716 149.38 151.78 149.38 151.78 3954818
20070717 150.40 151.26 148.34 150.75 11296040
20070718 148.51 151.26 148.51 150.75 3971928
20070719 150.75 151.78 150.75 151.60 4717680
20070720 152.29 152.47 151.26 151.78 4910534
20070723 152.80 152.80 150.75 151.09 5715737
20070724 149.54 151.60 148.17 148.51 6979005
20070725 148.34 151.43 147.11 149.71 13613046
20070726 151.26 159.84 145.94 149.38 33552292
20070727 147.14 150.75 144.05 145.42 11609827
20070730 147.14 153.32 142.85 146.28 11525580
20070731 148.17 149.89 147.31 149.89 7730266
20070801 148.34 148.78 145.25 147.14 7736066
20070802 149.54 150.40 146.80 147.49 5469086
20070803 149.20 149.54 143.36 147.65 7191579
20070806 143.71 146.62 141.82 142.51 21270520
20070807 143.19 145.08 142.67 144.05 9562236
20070808 146.28 148.86 144.73 147.65 13690623
20070809 146.80 148.69 139.41 145.42 13412362
20070810 142.67 152.47 140.27 141.82 15826375
20070813 145.25 148.69 141.99 144.22 9553971
20070814 143.88 144.73 142.16 143.36 6318080
20070815 141.13 144.40 140.10 141.30 17930806
20070816 136.49 139.07 132.89 133.75 16511080
20070817 134.43 137.87 129.45 135.81 15260862
20070820 135.98 138.21 133.75 134.27 14883129
20070821 132.20 136.16 132.20 135.12 12610059
20070822 135.47 140.27 135.47 139.41 10227801
20070823 140.62 141.82 137.09 139.07 13575635
20070824 139.76 140.62 138.73 138.90 7648919
20070827 138.90 138.90 138.90 138.90 0
20070828 139.07 141.30 136.84 136.84 12422135
20070829 135.98 137.87 135.29 137.01 9992461
20070830 137.87 139.07 134.29 136.32 12143873
20070831 136.67 137.87 135.29 136.16 13254743
20070903 135.98 136.49 133.75 135.12 6863582
20070904 135.64 137.69 133.92 137.18 8071459
20070905 135.81 137.36 132.55 133.23 8013602
20070906 134.60 135.64 133.23 134.60 8908707
20070907 133.92 134.78 131.00 131.69 8160636
20070910 130.83 132.55 128.94 129.80 5459516
20070911 130.66 132.20 130.49 131.86 7475641
20070912 131.72 133.62 131.20 132.55 0
20070913 131.18 133.58 131.18 132.38 7206225
20070914 132.38 133.23 130.49 131.86 14371993
20070917 131.00 132.55 129.11 129.97 7592948
20070918 129.45 132.38 129.45 131.34 11307785
20070919 134.60 137.36 134.27 134.95 7452875
20070920 134.78 135.29 133.23 133.40 4789891
20070921 133.75 133.92 130.66 133.23 15594080
20070924 132.20 133.92 131.51 132.55 17679080
20070925 132.55 133.06 131.00 131.69 14231630
20070926 132.89 134.95 131.18 133.75 9677949
20070927 135.64 137.69 133.92 137.53 12986487
20070928 138.04 139.76 137.53 138.73 27244362
20071001 138.04 140.62 138.04 139.41 17102114
20071002 140.79 144.40 138.90 142.16 22397196
20071003 141.82 144.78 141.65 142.51 16352011
20071004 143.02 143.88 141.47 142.67 21011544
20071005 143.53 145.60 141.99 143.88 6036629
20071008 145.08 147.49 140.79 140.79 5815064
20071009 140.10 142.51 139.76 141.47 4774811
20071010 143.64 144.33 142.25 143.64 3415006
20071011 143.64 146.59 141.21 145.90 5383557
20071012 143.81 145.37 143.64 145.37 4345393
20071015 144.33 145.55 142.77 142.94 5057929
20071016 141.56 144.50 140.52 143.81 7717632
20071017 144.68 146.06 142.25 146.06 8645148
20071018 146.59 148.67 144.85 145.20 7236868
20071019 145.37 146.41 142.60 143.99 6181626
20071022 141.03 143.20 139.12 141.90 5633985
20071023 143.81 147.11 142.25 142.94 6244771
20071024 143.99 144.68 142.08 143.47 3924616
20071025 145.37 146.24 143.12 144.68 4219389
20071026 144.50 147.46 143.47 145.55 4370507
20071029 149.81 151.73 145.83 150.16 0
20071030 148.67 149.88 145.37 145.55 5944544
20071031 146.76 147.28 145.55 146.94 6224536
20071101 145.20 147.80 144.16 145.90 5038554
20071102 143.81 146.24 142.77 145.03 4573289
20071105 143.12 146.41 143.12 143.81 3020636
20071106 146.33 147.03 144.21 146.33 0
20071107 146.76 146.94 142.08 142.43 4157823
20071108 139.65 143.81 139.65 142.43 5154943
20071109 143.99 143.99 136.70 137.91 8676290
20071112 135.66 145.90 135.66 144.50 8625774
20071113 144.33 147.80 143.64 145.20 12742839
20071114 147.46 150.75 145.72 149.53 5263581
20071115 148.67 150.58 144.16 145.72 5911393
20071116 144.16 147.11 143.47 144.68 6413828
20071119 145.55 148.15 138.61 140.34 7434770
20071120 141.21 144.68 137.22 142.08 13833242
20071121 141.38 141.56 137.74 140.52 10328254
20071122 141.90 141.90 138.78 140.52 7221368
20071123 139.82 146.76 139.82 145.72 3961786
20071126 147.63 151.27 145.03 146.06 5076155
20071127 144.33 147.11 141.38 143.47 6311360
20071128 143.81 149.02 143.29 147.28 7486435
20071129 147.80 151.62 145.55 149.19 4505839
20071130 148.67 151.97 147.46 151.27 9891835
20071203 152.14 153.18 149.53 150.06 9953975
20071204 150.93 151.10 146.24 147.63 6066099
20071205 148.67 149.36 145.72 148.84 5436369
20071206 148.84 154.39 148.32 149.19 7909794
20071207 150.75 152.66 150.23 152.49 5315389
20071210 150.93 152.49 150.06 151.27 6936497
20071211 151.27 154.05 151.27 151.97 6559636
20071212 150.93 157.17 149.19 155.61 9126917
20071213 153.00 156.47 147.28 147.63 9424561
20071214 150.34 150.93 147.03 148.94 0
20071217 145.55 146.94 142.43 143.81 10608963
20071218 142.77 152.32 142.77 148.50 10364993
20071219 151.27 162.54 149.71 157.51 17845974
20071220 159.25 166.36 158.21 165.85 16507009
20071221 168.62 169.14 158.91 168.27 92788672
20071224 166.36 171.92 166.36 169.31 2218261
20071225 169.31 169.31 169.31 169.31 0
20071226 169.31 169.31 169.31 169.31 0
20071227 168.10 168.10 162.72 167.58 8278763
20071228 166.36 169.48 165.32 168.62 6856992
20071231 162.89 171.05 162.89 169.83 2096276
20080101 169.83 169.83 169.83 169.83 0
20080102 166.36 168.97 163.42 164.11 8507664
20080103 163.76 167.06 159.60 162.38 13255750
20080104 162.03 162.38 156.65 157.00 10691482
20080107 157.35 159.25 154.05 154.91 14008470
20080108 156.13 157.17 154.57 155.95 7976814
20080109 156.13 156.13 152.14 152.66 8617163
20080110 153.88 154.91 149.02 149.02 6658228
20080111 150.41 150.58 145.72 148.32 11217309
20080114 149.53 156.47 147.97 153.18 11668367
20080115 153.00 155.61 151.44 152.14 8213752
20080116 151.27 151.62 147.11 147.28 12624442
20080117 147.63 152.14 147.63 149.36 12776565
20080118 151.44 154.22 150.93 152.49 18455898
20080121 149.88 151.79 145.37 146.94 13774689
20080122 143.64 154.05 139.47 153.35 26831532
20080123 155.44 156.82 145.55 146.06 18797600
20080124 149.88 153.35 146.06 147.80 15983191
20080125 151.27 151.27 146.41 146.94 11760214
20080128 145.55 149.19 145.37 147.80 5733008
20080129 150.58 150.58 146.59 148.15 7498777
20080130 146.76 151.97 145.55 150.75 8817936
20080131 151.79 152.49 146.94 151.79 7477537
20080201 153.35 155.26 152.32 154.22 11168372
20080204 156.65 156.65 153.00 153.88 5026787
20080205 152.83 154.39 148.67 149.19 7159802
20080206 149.19 151.79 147.11 148.67 7572255
20080207 148.67 149.12 143.47 144.50 13371851
20080208 146.94 146.94 142.60 143.64 9119742
20080211 142.60 144.85 141.56 143.81 6591208
20080212 144.85 148.15 144.16 147.80 10807870
20080213 147.46 149.19 145.20 148.67 7249927
20080214 149.19 151.97 148.32 148.84 7589045
20080215 149.53 152.66 148.32 149.53 10318926
20080218 150.41 151.79 147.46 149.53 5106866
20080219 149.02 151.62 147.80 149.53 5821698
20080220 149.02 151.10 147.46 150.75 4663415
20080221 151.10 152.32 149.53 151.27 7614447
20080222 151.10 152.14 146.50 147.28 5939521
20080225 148.67 150.93 147.11 150.58 7968921
20080226 151.10 154.74 149.29 153.35 9712445
20080227 153.00 155.26 151.44 154.91 5396903
20080228 155.09 155.44 150.75 151.10 4887006
20080229 150.75 152.49 149.88 151.79 6710323
20080303 149.19 153.00 148.84 150.58 6873065
20080304 151.27 152.66 148.32 150.58 7209026
20080305 152.32 152.83 149.84 151.79 7536377
20080306 152.32 152.66 148.84 149.02 4862466
20080307 148.50 150.41 147.11 147.80 7702707
20080310 147.11 148.67 145.37 145.37 4726703
20080311 148.32 156.30 144.85 152.14 17706768
20080312 155.44 157.51 152.66 156.30 11171386
20080313 156.30 155.44 149.88 153.88 12449501
20080314 153.18 157.51 152.14 153.35 9094340
20080317 150.75 153.00 149.53 149.53 0
20080318 150.93 153.18 150.41 152.66 10209857
20080319 153.88 155.26 150.58 153.53 11887509
20080320 153.00 155.61 151.27 154.05 14047505
20080321 154.05 154.05 154.05 154.05 0
20080324 154.05 154.05 154.05 154.05 0
20080325 156.82 159.95 154.57 158.56 17639890
20080326 158.56 160.64 156.82 158.21 12447923
20080327 158.91 160.29 157.51 159.77 9297696
20080328 160.64 161.16 157.17 158.73 5846239
20080331 158.73 158.91 155.61 158.04 5025351
20080401 157.86 160.98 156.47 160.64 11915064
20080402 162.54 165.15 159.25 161.16 10004635
20080403 161.68 162.20 156.47 157.69 6537535
20080404 157.86 160.29 157.17 160.29 10086293
20080407 162.54 163.42 158.91 160.29 2912141
20080408 162.54 160.29 156.13 157.00 5423740
20080409 157.17 159.60 155.79 156.47 6626799
20080410 155.95 157.69 155.09 156.82 3774072
20080411 158.91 158.91 153.70 155.44 6411675
20080414 154.57 157.51 153.00 155.79 4756410
20080415 156.13 163.07 155.26 159.77 8483984
20080416 160.64 161.33 158.56 160.82 4917861
20080417 160.47 162.70 158.56 160.29 5322851
20080418 160.82 163.24 159.60 162.89 5102848
20080421 163.76 163.76 158.56 159.95 5863604
20080422 159.25 160.47 157.51 158.04 3202178
20080423 158.73 160.82 157.51 160.64 6510268
20080424 160.98 161.16 157.86 160.12 2984184
20080425 160.98 161.68 158.21 160.29 10780747
20080428 160.47 161.51 157.69 158.38 3466670
20080429 157.51 159.25 156.13 159.25 6459751
20080430 160.74 161.79 158.10 160.38 5506896
20080501 160.91 163.37 158.10 163.19 3331178
20080502 163.90 164.60 161.09 162.85 7104104
20080505 162.85 162.85 162.85 162.85 0
20080506 162.32 162.85 161.09 162.32 5460694
20080507 161.79 164.60 161.79 164.07 4763705
20080508 163.72 165.48 161.44 165.48 11701143
20080509 164.95 165.48 161.44 164.25 6093625
20080512 164.77 169.17 164.60 168.64 8037202
20080513 165.83 165.83 157.05 158.10 22109072
20080514 158.10 159.50 156.00 158.10 31651504
20080515 158.45 162.85 158.45 160.21 11131562
20080516 161.05 163.17 160.88 162.29 7545285
20080519 162.82 165.29 161.58 165.11 9053207
20080520 165.11 165.11 160.35 160.53 11235728
20080521 161.94 161.94 158.41 158.76 8438700
20080522 158.41 159.64 156.12 157.35 7167170
20080523 157.88 158.94 155.41 158.94 11085219
20080526 158.94 158.94 158.94 158.94 0
20080527 159.47 160.35 157.35 157.70 6962098
20080528 158.23 158.23 156.29 157.00 7249511
20080529 157.17 157.70 155.06 157.17 8579714
20080530 157.35 160.00 157.35 158.94 9726104
20080602 157.88 159.82 154.88 155.23 7049399
20080603 155.23 158.66 155.23 157.88 7929918
20080604 158.41 159.47 157.35 158.94 12567065
20080605 159.29 159.82 155.76 156.64 7441402
20080606 157.17 160.53 154.00 154.17 12484724
20080609 154.00 154.53 151.53 152.41 0
20080610 151.88 153.12 150.65 151.53 10475955
20080611 151.00 151.88 143.24 143.94 11974525
20080612 143.59 145.53 142.89 143.94 12165991
20080613 143.06 144.65 141.83 144.30 0
20080616 144.83 147.47 143.94 145.35 8009141
20080617 145.71 149.24 145.00 148.00 8801934
20080618 147.12 149.06 145.00 145.88 11896436
20080619 147.12 149.06 145.00 145.53 0
20080620 148.18 151.53 147.12 148.18 11247065
20080623 147.30 148.18 145.71 147.65 6155133
20080624 147.30 148.18 142.71 143.41 7811722
20080625 143.24 146.06 142.53 145.88 7827737
20080626 145.00 145.71 141.05 141.12 8149871
20080627 140.63 142.18 139.71 140.77 7338087
20080630 140.20 143.06 139.78 142.89 6812156
20080701 142.53 143.06 136.25 136.89 12462049
20080702 137.45 138.30 133.22 133.64 10152404
20080703 137.59 139.00 133.43 139.00 0
20080704 140.42 140.42 136.96 137.59 7608918
20080707 138.51 140.49 136.11 139.43 8123511
20080708 137.66 140.56 135.48 140.42 7793440
20080709 141.12 141.12 138.16 139.64 8849836
20080710 138.51 140.98 137.38 137.80 10310141
20080711 140.63 140.80 134.77 134.77 7476549
20080714 135.41 139.00 135.23 137.24 7718611
20080715 136.68 137.10 131.45 133.43 7212521
20080716 134.07 134.42 131.53 134.07 7033101
20080717 139.57 139.57 134.56 137.10 7958263
20080718 138.51 140.49 136.46 139.36 7428789
20080721 138.79 139.57 136.18 138.65 4798002
20080722 138.09 139.36 134.98 138.93 4734935
20080723 139.57 141.65 138.16 141.12 5063872
20080724 142.18 144.30 140.91 142.36 15026794
20080725 141.12 142.36 138.09 140.91 7696502
20080728 140.27 140.91 138.44 138.65 5224585
20080729 138.30 139.09 136.53 137.17 8453014
20080730 138.23 139.99 137.59 138.44 8813839
20080731 138.44 138.44 134.42 136.18 7816257
20080801 133.36 137.66 133.36 135.76 6476133
20080804 135.19 136.75 134.07 134.70 3914081
20080805 135.19 139.22 134.35 138.16 8576454
20080806 137.59 138.72 137.45 138.23 11241822
20080807 137.66 145.35 137.66 144.65 15400373
20080808 143.06 147.30 142.89 145.71 9291584
20080811 146.41 146.77 143.94 146.41 5068833
20080812 145.71 148.71 145.71 148.00 7937713
20080813 147.47 148.00 145.00 145.53 6121828
20080814 145.35 148.18 144.30 146.24 5995553
20080815 147.65 150.47 145.71 147.47 10037892
20080818 146.94 148.00 145.35 146.59 2049585
20080819 146.59 146.59 144.12 144.47 4618582
20080820 144.83 146.77 144.30 145.88 3850873
20080821 145.35 146.41 143.24 144.83 5437452
20080822 145.53 150.65 145.53 150.12 6397619
20080825 150.12 150.12 150.12 150.12 0
20080826 148.88 150.82 147.12 149.24 7352117
20080827 150.47 159.11 149.06 158.06 13824707
20080828 156.29 160.53 156.29 160.00 9482909
20080829 161.41 164.76 160.00 164.76 11657209
20080901 162.82 165.82 161.74 165.29 7860900
20080902 164.76 167.76 163.00 163.35 5219908
20080903 162.82 162.82 160.53 160.53 10194637
20080904 161.58 162.82 157.35 157.70 8360045
20080905 156.64 158.23 153.12 154.35 7294153
20080908 158.59 162.11 158.41 161.58 4707583
20080909 162.11 162.29 157.88 158.41 9235887
20080910 158.94 160.70 155.41 160.00 9451163
20080911 159.47 159.47 154.88 157.88 9339911
20080912 159.29 160.53 156.12 159.29 8326315
20080915 156.29 156.29 152.76 154.35 4796159
20080916 151.53 152.76 145.35 147.82 12518171
20080917 149.24 150.82 146.06 146.24 9107770
20080918 147.12 150.65 145.00 147.82 9513096
20080919 140.49 157.00 140.49 156.47 13553167
20080922 155.59 159.11 153.12 154.17 5690001
20080923 153.47 153.47 148.35 149.24 4953754
20080924 153.17 153.17 148.88 149.59 6292054
20080925 152.10 154.78 150.84 152.45 6577268
20080926 149.95 151.38 147.81 148.88 4137772
20080929 147.81 148.70 143.16 143.16 5405779
20080930 140.19 145.48 138.48 144.77 8554043
20081001 146.91 146.91 140.98 146.38 7878846
20081002 147.81 150.31 141.91 143.16 9305895
20081003 143.70 144.95 140.19 142.84 7876468
20081006 138.91 147.45 126.32 129.40 16187960
20081007 130.33 133.76 126.11 129.33 13687337
20081008 124.89 130.26 120.68 126.25 18579898
20081009 128.97 129.11 116.53 119.67 14403659
20081010 102.37 119.82 100.52 114.03 25041486
20081013 121.39 124.96 116.53 124.96 12325191
20081014 128.75 132.47 124.25 129.61 12663420
20081015 130.11 131.47 121.96 123.89 17222648
20081016 118.67 123.61 114.24 115.89 13783713
20081017 121.18 121.89 114.74 121.25 12496823
20081020 119.39 126.90 114.38 126.90 11419472
20081021 130.04 130.04 124.39 125.39 7264636
20081022 125.75 126.61 120.60 121.53 8784984
20081023 122.61 123.54 118.10 123.25 8066284
20081024 119.82 121.60 114.38 118.75 16551087
20081027 114.81 116.53 111.17 112.17 10598940
20081028 115.10 122.25 112.81 121.18 11943321
20081029 125.68 128.90 119.82 124.39 8831564
20081030 128.04 131.68 124.68 126.32 6537403
20081031 126.32 136.12 124.18 133.83 12467868
20081103 137.26 140.26 133.40 139.12 10688882
20081104 132.69 144.95 132.61 144.23 10383386
20081105 146.73 146.73 140.84 143.34 5961939
20081106 140.69 147.81 139.48 142.84 15977442
20081107 144.05 145.84 139.76 145.30 5306884
20081110 149.59 152.81 145.66 146.55 6602447
20081111 144.23 144.59 140.05 141.76 7173015
20081112 144.95 145.84 136.69 138.12 8975920
20081113 135.90 142.12 133.46 140.19 7602864
20081114 146.91 148.16 138.76 139.69 7658536
20081117 138.76 143.16 133.54 134.33 7751556
20081118 134.26 137.26 130.90 136.12 7774216
20081119 136.76 137.98 130.61 132.47 8865135
20081120 128.61 135.26 128.61 133.33 10943323
20081121 133.11 139.33 128.90 130.33 12473883
20081124 133.90 140.26 131.90 140.12 8377516
20081125 139.76 146.20 138.05 142.55 12939681
20081126 141.26 142.98 137.48 138.55 9070198
20081127 139.91 143.70 137.77 142.98 8417941
20081128 143.16 145.48 138.33 144.95 9244908
20081201 144.05 147.98 136.83 137.98 8336531
20081202 136.76 142.19 134.76 141.34 9167414
20081203 140.05 142.48 136.69 141.12 10096353
20081204 143.52 146.91 140.69 142.62 11430803
20081205 142.69 143.87 133.54 135.76 8517115
20081208 149.24 149.24 141.84 142.98 11758260
20081209 142.77 145.30 140.84 143.70 9263931
20081210 143.70 144.77 140.41 141.98 7549850
20081211 142.34 143.34 139.55 141.12 7481029
20081212 136.69 142.48 135.40 140.76 7461446
20081215 144.95 144.95 138.98 139.55 8664408
20081216 139.69 144.77 139.41 143.70 7793799
20081217 143.87 146.55 141.41 143.34 9339046
20081218 142.62 144.95 140.86 144.23 6968511
20081219 143.16 144.77 136.69 142.48 9850166
20081222 139.48 143.70 139.48 141.48 4200578
20081223 142.27 143.87 138.48 138.48 4684840
20081224 142.98 143.87 135.83 140.62 886695
20081225 140.62 140.62 140.62 140.62 0
20081226 140.62 140.62 140.62 140.62 0
20081229 139.76 141.76 138.91 140.41 2062242
20081230 139.69 143.34 139.62 142.27 2319760
20081231 146.55 152.27 144.59 146.55 917049
20090101 146.55 146.55 146.55 146.55 0
20090102 147.98 147.98 140.19 146.91 2694916
20090105 148.88 150.31 147.27 148.88 6374163
20090106 148.52 152.24 148.52 149.59 5708338
20090107 150.49 153.17 149.77 151.02 8397378
20090108 150.84 151.56 147.09 149.24 4988518
20090109 149.77 150.13 144.77 146.91 4416552
20090112 146.73 147.45 143.87 144.05 5379901
20090113 142.98 143.16 138.55 140.05 6988094
20090114 140.41 140.41 134.04 136.19 10288128
20090115 135.33 138.05 133.97 138.05 10748891
20090116 139.69 143.34 138.19 139.05 15539200
20090119 139.98 142.12 137.83 139.98 5336398
20090120 140.48 141.98 136.47 137.26 6623009
20090121 135.69 138.40 132.61 137.26 16268251
20090122 138.76 142.84 138.62 141.48 10758542
20090123 140.48 141.91 135.19 138.55 6055938
20090126 137.83 138.98 134.76 136.83 8561737
20090127 137.05 138.33 133.69 136.98 7630420
20090128 137.76 140.19 136.47 137.26 9207000
20090129 136.47 137.98 133.83 135.33 7375140
20090130 135.40 139.26 134.12 137.12 6729177
20090202 136.33 136.33 130.97 131.68 6278346
20090203 132.33 135.83 131.33 135.26 0
20090204 135.40 138.33 132.40 136.40 0
20090205 134.47 137.05 133.04 136.12 0
20090206 136.83 137.40 133.04 134.97 6729877
20090209 133.69 137.76 131.61 136.69 6601328
20090210 135.26 138.26 132.69 137.48 5206311
20090211 135.62 139.33 135.62 138.33 5018732
20090212 137.98 139.62 134.54 137.26 6597131
20090213 138.55 140.05 135.97 138.48 5429558
20090216 136.83 138.62 136.76 137.83 3053707
20090217 137.26 138.05 133.83 135.04 7166440
20090218 135.76 135.83 131.33 134.40 7238618
20090219 135.19 137.55 133.90 134.76 7001103
20090220 133.69 133.76 129.68 130.97 9562014
20090223 133.04 135.76 128.90 130.33 3247440
20090224 128.75 131.47 128.32 130.97 8501309
20090225 132.76 133.19 126.82 129.47 8175950
20090226 130.40 132.47 128.97 130.76 11264066
20090227 129.61 133.54 128.40 133.26 14192721
20090302 130.18 132.11 125.39 126.18 9322680
20090303 126.61 128.88 123.11 123.68 10758822
20090304 124.32 129.18 123.75 128.54 7817719
20090305 127.90 129.97 126.54 128.97 10312467
20090306 129.40 130.40 127.04 127.68 10022637
20090309 128.32 129.61 122.89 126.18 10222664
20090310 127.47 137.90 127.47 134.26 15957019
20090311 133.19 137.33 132.04 135.04 10085443
20090312 134.62 134.62 130.68 131.54 12031165
20090313 131.54 134.26 130.61 131.68 10866389
20090316 134.26 135.69 133.11 135.04 7781770
20090317 135.12 138.40 134.40 137.05 12163071
20090318 138.05 139.83 133.19 135.90 10323937
20090319 138.55 141.26 133.83 134.54 11980389
20090320 134.47 138.55 134.04 136.19 10369678
20090323 138.69 138.76 134.83 137.19 7423399
20090324 139.83 139.83 135.83 137.12 6861643
20090325 135.69 137.19 133.40 134.90 9725953
20090326 135.04 135.69 132.11 133.26 4612802
20090327 134.26 135.04 133.19 134.12 5486909
20090330 133.26 136.62 132.19 134.12 8020823
20090331 135.69 138.91 135.40 138.62 10140275
20090401 137.90 139.91 136.62 139.62 11472207
20090402 141.48 143.52 139.69 142.41 7876608
20090403 142.27 142.84 140.26 140.98 5064333
20090406 143.34 144.05 139.76 140.76 5621892
20090407 141.55 141.91 137.98 138.62 4676727
20090408 137.98 139.98 137.26 138.12 7006138
20090409 140.26 140.26 137.33 139.26 5142246
20090410 139.26 139.26 139.26 139.26 0
20090413 139.26 139.26 139.26 139.26 0
20090414 139.76 139.76 136.40 137.76 5384097
20090415 137.05 139.33 135.97 139.19 4754500
20090416 139.91 140.84 137.48 140.62 6376122
20090417 140.98 142.27 139.41 142.05 7040689
20090420 141.55 141.84 136.69 138.12 4866404
20090421 137.83 138.33 134.62 137.19 6785689
20090422 137.90 140.41 137.05 138.40 9469694
20090423 138.40 140.76 137.62 138.12 5804575
20090424 138.83 140.98 137.98 139.98 6546635
20090427 139.41 141.05 137.62 138.76 6128116
20090428 137.05 137.19 133.69 134.62 8321424
20090429 137.01 137.96 134.53 136.64 11771624
20090430 137.15 138.90 135.33 137.74 11962531
20090501 137.01 141.75 136.50 140.07 7189313
20090504 140.07 140.07 140.07 140.07 0
20090505 145.10 145.76 139.78 145.68 14090894
20090506 144.81 146.56 142.26 144.08 9237858
20090507 144.44 144.66 139.71 140.80 7886836
20090508 142.26 147.29 141.75 145.54 13587981
20090511 146.56 158.41 146.56 154.76 17044326
20090512 154.94 158.04 153.30 153.85 9550413
20090513 155.13 156.59 150.57 150.75 5357733
20090514 151.12 158.04 150.57 157.13 6828757
20090515 157.31 158.04 152.76 155.49 4385644
20090518 153.67 160.78 153.67 160.05 6742218
20090519 161.14 162.60 158.04 159.32 6270437
20090520 159.14 163.14 159.14 160.41 10506044
20090521 157.86 161.32 156.77 158.96 4338329
20090522 158.59 162.42 158.59 158.96 5357870
20090525 158.96 158.96 158.96 158.96 0
20090526 158.77 160.41 156.22 159.50 5281891
20090527 160.05 161.51 158.59 159.32 4246304
20090528 157.13 157.68 154.03 155.86 4093387
20090529 157.86 157.86 152.94 153.30 5667545
20090601 155.86 156.59 153.12 154.94 5110459
20090602 155.13 158.04 153.67 157.86 6435698
20090603 157.31 157.50 154.22 155.13 5624207
20090604 155.49 158.04 154.76 154.76 5250348
20090605 155.31 158.83 154.40 156.04 4852351
20090608 154.94 156.40 152.39 155.13 3918252
20090609 156.22 158.23 155.31 157.50 3961727
20090610 158.04 159.87 155.49 156.40 3288205
20090611 155.67 158.04 154.03 156.40 3784123
20090612 156.95 156.95 153.12 154.22 3215380
20090615 153.49 154.27 149.29 150.39 9931815
20090616 151.12 151.12 149.66 150.21 8542941
20090617 149.48 150.75 146.38 148.56 6115874
20090618 148.02 148.38 145.83 146.19 3734202
20090619 146.56 148.75 144.81 148.02 13092885
20090622 147.84 149.29 146.01 147.47 8043594
20090623 147.11 148.20 146.38 147.47 4859346
20090624 147.84 147.84 144.30 146.38 4211607
20090625 146.56 150.21 145.39 148.02 11210013
20090626 149.48 151.12 148.56 150.21 4690108
20090629 150.75 152.03 149.66 151.66 11483892
20090630 152.39 152.39 150.75 152.03 10048526
20090701 152.03 153.85 150.21 152.21 5121157
20090702 151.30 153.12 148.56 150.93 5756415
20090703 151.85 153.30 150.57 152.57 4853174
20090706 152.57 154.58 152.21 154.58 9020208
20090707 154.76 156.04 152.94 154.94 11134582
20090708 154.22 156.22 153.85 154.94 7799063
20090709 155.67 155.67 152.94 154.76 5166003
20090710 154.40 155.49 153.49 154.22 4013568
20090713 153.49 156.04 152.39 155.86 2904197
20090714 156.04 157.31 154.76 156.40 3692510
20090715 157.31 158.96 156.59 157.50 5396408
20090716 158.04 158.41 155.86 156.77 6612616
20090717 157.86 160.96 156.77 158.23 4541442
20090720 159.50 162.24 158.23 160.78 2909957
20090721 160.96 160.96 159.32 159.68 4929290
20090722 160.23 163.33 158.96 161.14 4125616
20090723 161.87 161.87 158.23 160.05 3143242
20090724 159.50 162.24 159.32 159.50 3043948
20090727 160.23 161.51 158.96 160.23 3413281
20090728 160.96 162.97 158.04 158.23 4122462
20090729 158.23 158.59 156.22 157.13 7187805
20090730 157.50 158.04 156.04 157.50 11339478
20090731 156.95 158.04 155.13 155.67 5621053
20090803 156.11 159.32 156.11 157.50 6576684
20090804 157.06 158.96 156.18 157.72 3014050
20090805 156.91 157.79 155.38 156.04 4865380
20090806 157.35 157.35 152.47 153.49 7926746
20090807 152.68 158.88 152.03 155.67 4467795
20090810 155.09 156.33 152.61 156.04 6555015
20090811 156.18 157.06 153.60 154.58 3693333
20090812 154.14 156.84 153.27 154.73 6067050
20090813 154.22 157.57 154.22 156.69 13534906
20090814 157.13 158.37 154.94 155.82 4499750
20090817 155.89 156.91 152.83 155.09 3057526
20090818 155.31 158.30 153.71 155.46 6163052
20090819 155.24 158.81 154.29 158.44 14895117
20090820 160.19 161.94 158.96 161.87 8917897
20090821 162.24 163.48 161.29 163.40 11393513
20090824 162.53 166.98 152.68 157.64 27369612
20090825 157.93 166.73 157.06 162.02 14969312
20090826 161.43 162.31 160.65 162.02 9610483
20090827 161.87 163.84 161.43 163.04 7992438
20090828 162.97 164.50 162.24 162.89 8576816
20090831 162.89 162.89 162.89 162.89 0
20090901 156.99 166.03 153.12 163.26 9908637
20090902 163.40 163.77 159.97 161.80 8377543
20090903 159.32 161.73 159.32 160.34 8009444
20090904 161.58 162.82 160.49 161.80 8185951
20090907 161.80 162.67 161.43 161.87 4483292
20090908 162.75 162.75 160.78 161.58 6239991
20090909 160.71 162.82 160.71 162.24 7763131
20090910 162.09 164.72 162.02 163.77 5967757
20090911 163.77 164.86 161.73 162.67 6442555
20090914 161.80 164.13 161.58 162.67 4165388
20090915 163.18 164.13 160.12 160.49 5529028
20090916 161.58 164.99 160.35 163.99 7524360
20090917 165.66 166.47 162.75 163.26 3900697
20090918 163.62 164.13 161.87 162.24 12900059
20090921 162.67 163.26 161.65 162.60 3307405
20090922 163.84 164.50 161.14 161.51 4133433
20090923 162.34 164.26 161.89 163.30 6551812
20090924 162.63 164.63 161.52 163.37 7292176
20090925 163.74 164.77 162.85 163.89 5344476
20090928 163.89 165.66 163.07 165.51 4684059
20090929 164.85 166.33 163.44 164.77 6995381
20090930 164.70 165.66 162.11 163.07 5932114
20091001 162.63 165.14 161.89 162.19 8655350
20091002 161.23 164.77 160.93 163.74 5193373
20091005 164.48 164.55 161.23 163.07 4014985
20091006 163.74 167.88 163.30 167.66 6893383
20091007 167.58 168.91 165.66 165.81 4406879
20091008 168.03 170.11 166.92 169.65 4267545
20091009 170.02 171.06 168.91 171.06 4144985
20091012 170.76 172.24 170.02 171.72 4300011
20091013 171.50 171.50 168.84 168.84 7507400
20091014 170.02 172.24 168.91 171.58 11406589
20091015 170.91 177.64 170.91 176.68 16340908
20091016 177.19 184.44 177.19 181.56 21174582
20091019 181.48 186.88 181.11 184.73 13301126
20091020 185.18 185.69 182.15 183.55 6925985
20091021 184.88 185.33 181.56 183.40 7578826
20091022 181.41 181.78 179.71 181.11 5358815
20091023 182.07 186.06 181.63 183.55 4505901
20091026 183.33 185.84 180.52 181.26 5141697
20091027 182.22 184.29 181.11 182.89 6116765
20091028 183.26 184.07 180.96 183.48 7694081
20091029 183.11 183.62 181.63 183.03 6680054
20091030 183.33 191.09 182.44 187.03 22017756
20091102 187.32 188.87 184.81 188.13 10073717
20091103 187.54 187.54 180.74 183.48 8228555
20091104 184.73 184.81 182.74 183.62 9412489
20091105 182.29 186.66 181.78 185.18 5279002
20091106 185.40 187.39 184.22 186.88 4841385
20091109 187.17 188.21 181.11 184.73 11174050
20091110 185.69 186.36 181.70 182.15 10081698
20091111 183.11 186.66 182.52 186.14 8295111
20091112 185.10 187.47 184.81 185.10 4773883
20091113 184.59 185.10 181.11 182.66 6546266
20091116 183.48 186.06 181.04 185.47 5783040
20091117 184.81 186.66 183.70 184.59 5928191
20091118 184.81 185.69 183.11 183.85 5354351
20091119 182.96 184.14 178.89 179.93 3791915
20091120 179.93 181.85 179.93 180.15 7183550
20091123 180.15 181.85 179.49 180.22 2457014
20091124 179.85 182.15 178.30 180.96 5548742
20091125 181.85 183.92 180.59 183.11 4803237
20091126 182.22 183.11 179.78 179.78 6017743
20091127 177.56 181.48 176.45 180.59 2718773
20091130 180.67 181.56 178.52 180.37 3586567
20091201 181.26 186.95 180.37 186.66 9057660
20091202 186.95 189.69 185.47 189.32 5740699
20091203 190.28 190.35 187.39 187.91 4367514
20091204 186.88 187.76 184.88 185.77 16596580
20091207 185.10 187.91 185.03 186.06 3407191
20091208 186.14 188.58 184.07 185.92 4969627
20091209 185.55 186.51 182.00 182.89 4153913
20091210 183.40 185.33 182.96 184.88 2668721
20091211 184.66 189.46 184.59 189.02 3133393
20091214 190.87 191.83 186.73 187.39 3466983
20091215 187.99 188.73 186.88 187.47 2795204
20091216 188.13 191.76 187.39 190.57 3451021
20091217 189.69 193.09 189.54 191.90 4617098
20091218 192.05 193.60 190.35 191.02 6989429
20091221 191.98 193.53 190.94 192.64 1734371
20091222 193.46 195.75 193.38 194.79 3072925
20091223 195.75 196.19 192.05 193.31 2527493
20091224 194.49 195.75 193.68 195.75 411644
20091225 195.75 195.75 195.75 195.75 0
20091229 195.90 196.49 193.09 194.42 2138440
20091230 194.57 194.94 191.90 192.13 2469595
20091231 192.13 193.97 192.13 192.64 519053
20100104 191.98 197.52 191.98 197.52 4160542
20100105 197.67 199.15 195.90 197.08 3357139
20100106 197.15 198.11 195.53 198.04 1640219
20100107 197.00 197.67 195.90 197.30 2057680
20100108 197.45 198.11 194.57 195.82 2261405
20100111 197.23 197.89 195.38 197.00 4564205
20100112 196.64 197.00 194.79 195.53 2655193
20100113 194.57 195.53 192.79 195.45 3808960
20100114 195.90 196.64 193.68 193.97 3573175
20100115 194.49 194.71 190.50 190.72 8306474
20100118 191.68 192.94 190.35 191.83 2833757
20100119 192.13 193.38 188.13 192.50 9105007
20100120 191.90 193.38 190.72 191.61 4537285
20100121 192.79 193.53 188.58 188.87 3064943
20100122 188.28 188.87 187.17 187.32 5698087
20100125 186.21 188.28 185.62 187.10 2656140
20100126 186.66 189.91 185.03 189.61 7738586
20100127 188.65 189.98 186.29 186.88 6635548
20100128 188.73 192.20 186.14 186.14 6669231
20100129 187.10 189.02 185.40 187.03 5562946
20100201 186.95 187.76 185.10 187.03 4843955
20100202 187.10 191.02 186.29 189.54 4574486
20100203 189.24 191.31 188.50 190.35 5568628
20100204 196.49 196.49 196.49 196.49 5800085
20100205 187.99 187.99 184.88 186.43 8074070
20100208 187.25 190.06 186.58 188.87 5270750
20100209 188.65 189.32 187.39 188.28 7976401
20100210 189.24 191.24 188.65 189.32 4430147
20100211 190.28 192.27 189.24 191.02 5431593
20100212 191.90 193.53 190.80 191.68 7383082
20100215 192.64 192.79 189.54 189.83 3360115
20100216 191.39 192.20 190.06 191.61 3224434
20100217 192.94 193.68 192.05 193.23 2666962
20100218 193.68 194.57 192.57 194.27 2482852
20100219 193.31 197.15 192.35 196.64 6439533
20100222 197.23 197.23 195.16 195.38 2491915
20100223 196.12 198.26 195.30 197.37 5946859
20100224 198.11 200.11 196.64 199.74 5513029
20100225 198.71 199.52 196.78 197.15 7377941
20100226 198.26 200.70 197.60 200.11 4445974
20100301 201.88 205.06 200.70 203.73 6432364
20100302 204.10 206.47 204.10 205.51 6280314
20100303 204.77 205.88 203.95 205.14 4023778
20100304 204.69 205.06 203.36 204.47 3860230
20100305 197.67 197.67 197.67 197.67 2792904
20100308 207.50 208.46 206.47 206.84 2751645
20100309 206.84 207.43 205.51 206.47 4884538
20100310 206.25 209.42 206.25 208.68 4515641
20100311 208.46 211.20 208.24 209.57 4046369
20100312 209.72 211.05 207.43 207.95 4895631
20100315 208.24 208.68 205.73 205.95 3975214
20100316 203.29 203.29 196.27 199.00 10124851
20100317 189.98 194.27 186.21 189.17 54290636
20100318 189.17 193.53 189.10 192.27 13617672
20100319 191.98 195.01 191.98 193.38 12614196
20100322 193.16 194.42 190.43 193.60 6341188
20100323 193.38 195.60 193.38 194.57 7158659
20100324 194.57 194.71 190.87 191.68 5927514
20100325 191.31 193.23 190.50 191.17 6357962
20100326 191.31 193.38 189.98 192.94 7760501
20100329 193.31 194.79 192.13 194.42 8733945
20100330 194.79 195.23 192.27 193.01 6975631
20100331 193.31 193.97 191.83 193.31 6013550
20100401 193.97 196.78 193.38 196.49 5320532
20100402 196.49 196.49 196.49 196.49 0
20100405 196.49 196.49 196.49 196.49 0
20100406 197.30 197.30 192.57 196.49 6620532
20100407 196.34 199.81 196.27 197.45 5519658
20100408 196.93 197.82 195.53 196.04 5433217
20100409 197.08 198.63 196.56 197.67 3046275
20100412 198.11 199.44 197.52 197.67 1810261
20100413 197.60 198.48 196.27 198.11 3579127
20100414 198.56 199.07 195.97 197.37 5720272
20100415 197.37 197.97 194.86 195.01 6154778
20100416 193.75 197.37 193.75 195.75 12168192
20100419 195.30 196.56 194.49 194.57 3175734
20100420 194.79 196.56 194.79 195.75 4204101
20100421 196.64 198.34 194.94 196.64 6799637
20100422 196.12 199.30 196.12 198.78 11010231
20100423 199.52 201.88 198.34 201.07 6748097
20100426 202.84 203.21 200.26 201.66 5575527
20100427 201.44 202.70 198.34 198.34 5635589
20100428 197.30 198.56 194.64 196.93 7103331
20100429 196.93 199.89 195.90 199.52 5892478
20100430 200.11 200.55 197.00 197.67 6286807
20100503 197.67 197.67 197.67 197.67 0
20100504 196.49 196.49 196.49 196.49 23323708
20100505 230.54 232.96 229.51 229.68 8040154
20100506 229.68 230.80 224.76 225.19 9667572
20100507 219.32 223.98 217.85 219.06 13733453
20100510 224.50 228.56 222.17 228.12 8912465
20100511 229.68 233.48 226.22 228.99 10254517
20100512 228.64 235.46 227.26 235.12 7075424
20100513 235.38 241.68 235.38 239.00 6997249
20100514 237.71 239.09 234.86 235.20 8490323
20100517 232.96 234.77 230.54 231.41 5792900
20100518 232.61 235.20 231.92 233.39 3448825
20100519 230.80 232.79 227.52 229.85 6816232
20100520 231.58 232.87 226.48 227.61 8020234
20100521 226.22 227.78 221.82 225.19 11053055
20100524 227.00 227.26 223.72 226.74 5105428
20100525 221.91 222.25 219.58 220.53 6598038
20100526 224.15 224.15 221.73 222.17 12871450
20100527 224.24 224.93 222.43 224.84 5443721
20100528 225.79 228.38 225.19 226.92 6121001
20100531 226.92 226.92 226.92 226.92 0
20100601 226.48 226.83 222.94 226.66 4979306
20100602 224.58 225.36 222.60 224.33 6998523
20100603 227.95 229.51 224.84 227.87 8283248
20100604 229.42 230.54 224.93 225.79 8508506
20100607 222.77 230.89 221.91 230.11 12966533
20100608 232.01 236.33 231.41 233.74 9915066
20100609 235.64 237.54 233.74 236.67 12900172
20100610 235.03 241.59 235.03 240.90 5440362
20100611 242.11 242.20 239.09 240.99 5327675
20100614 243.23 243.23 240.82 241.94 1968722
20100615 240.73 243.93 240.04 242.37 3885791
20100616 244.62 244.70 242.63 243.67 5089098
20100617 242.89 244.44 241.68 244.18 4679117
20100618 245.31 245.57 242.03 242.29 7632721
20100621 244.10 245.13 242.72 243.49 2486063
20100622 243.41 243.58 240.56 242.46 2767259
20100623 239.69 242.63 239.69 242.29 3974388
20100624 244.62 245.22 240.13 243.41 6404977
20100625 241.68 242.80 240.13 242.46 8026025
20100628 242.11 243.93 241.08 242.11 4273189
20100629 238.92 239.87 234.86 235.29 6716285
20100630 234.95 235.90 230.20 230.80 8712454
20100701 228.38 230.28 226.48 227.09 4761460
20100702 228.73 229.33 225.62 226.74 3601236
20100705 226.83 230.63 226.74 229.85 2617512
20100706 230.54 232.87 230.02 231.92 4096920
20100707 230.80 231.41 227.95 230.54 4444014
20100708 231.49 231.66 228.47 229.68 5745763
20100709 230.80 231.75 228.56 228.73 4012375
20100712 228.47 232.61 227.69 231.66 2237295
20100713 231.23 236.07 231.23 235.20 4004848
20100714 236.07 237.54 232.79 234.95 2943991
20100715 234.00 235.46 231.75 232.96 3376093
20100716 232.87 235.12 230.80 231.15 3247887
20100719 231.15 232.70 228.21 229.51 2347318
20100720 229.77 230.71 223.98 224.50 8634164
20100721 225.71 227.09 222.25 223.03 7311684
20100722 222.94 227.09 222.51 227.09 5035245
20100723 227.09 229.85 224.93 229.51 4973052
20100726 230.37 230.37 226.83 229.51 4023378
20100727 229.94 231.75 227.95 228.90 4063913
20100728 229.77 230.28 223.46 224.07 3992224
20100729 223.63 225.88 222.51 223.98 3626367
20100730 224.50 225.45 222.68 223.29 3511712
20100802 225.10 228.90 224.93 227.95 3047992
20100803 228.30 229.07 226.66 228.04 5421137
20100804 227.69 228.90 225.53 228.04 3535685
20100805 227.69 228.99 224.41 225.45 3942540
20100806 227.09 227.87 223.12 224.24 3396477
20100809 224.58 227.61 224.58 227.52 3969756
20100810 228.12 228.90 225.97 228.30 5047521
20100811 227.00 228.04 224.33 225.36 5386624
20100812 225.53 226.57 223.81 225.45 3356984
20100813 224.76 226.92 224.58 226.05 2898129
20100816 225.79 226.57 224.41 226.05 2491738
20100817 226.22 230.02 225.88 229.77 3063048
20100818 228.38 228.99 227.17 227.26 2984990
20100819 227.26 229.07 225.19 225.62 3176893
20100820 225.71 227.26 221.82 222.60 6681656
20100823 221.91 223.98 219.32 220.09 5022853
20100824 218.97 219.32 209.91 214.22 5393573
20100825 214.91 216.47 213.10 213.36 4629548
20100826 215.86 223.20 212.93 219.40 6337457
20100827 219.92 222.17 218.19 220.35 3617797
20100830 220.35 220.35 220.35 220.35 0
20100831 217.85 219.92 214.22 217.94 5529654
20100901 218.80 223.55 218.45 223.38 4990772
20100902 222.34 223.46 221.22 222.34 3972188
20100903 222.94 223.55 220.79 221.56 3224493
20100906 222.68 223.72 221.22 221.22 4126800
20100907 221.65 221.65 219.06 220.18 2991823
20100908 220.15 223.39 219.54 222.86 5152789
20100909 223.83 226.01 221.99 224.09 4550952
20100910 223.04 224.18 219.89 221.29 4363378
20100913 222.34 222.86 219.80 221.90 4112441
20100914 222.60 223.30 221.55 222.17 3724026
20100915 221.20 221.73 219.45 220.77 5230449
20100916 221.38 221.38 219.54 219.72 2490728
20100917 220.85 221.64 218.23 218.76 7975546
20100920 219.45 220.77 216.48 220.33 7913212
20100921 221.20 225.14 218.32 223.74 8476276
20100922 223.04 225.66 221.20 224.18 7434327
20100923 225.92 226.27 221.20 223.91 3062943
20100924 222.86 227.85 222.86 227.50 3891355
20100927 227.32 228.46 220.59 221.12 8386950
20100928 219.98 221.55 217.62 220.68 8989130
20100929 221.03 222.78 218.93 221.64 6769355
20100930 221.64 224.26 220.24 222.60 5217182
20101001 223.21 224.44 220.68 221.64 3874314
20101004 222.08 222.69 220.15 220.59 2158700
20101005 221.03 221.82 219.37 219.80 4070694
20101006 220.94 221.99 219.89 220.68 8595339
20101007 221.47 223.91 220.07 222.52 3838514
20101008 221.47 223.56 220.50 221.99 1925262
20101011 221.90 222.95 221.38 221.99 1179885
20101012 222.52 224.88 221.55 224.35 3010102
20101013 225.75 232.39 225.75 230.03 5796945
20101014 231.17 234.49 230.12 233.36 5852073
20101015 234.49 236.07 232.39 233.09 4288463
20101018 231.87 233.88 231.61 233.44 3042698
20101019 233.62 234.06 231.52 232.22 3396915
20101020 231.26 232.83 230.56 231.26 4615573
20101021 230.91 237.12 229.07 236.15 5831715
20101022 236.15 236.68 235.11 236.07 2353822
20101025 236.59 237.55 235.89 236.59 2104486
20101026 236.85 236.85 235.19 235.63 5553328
20101027 234.49 236.15 231.87 232.31 3116127
20101028 232.39 233.97 231.61 233.01 3130881
20101029 233.01 233.18 228.81 228.81 5835489
20101101 230.73 231.35 228.02 228.20 4323461
20101102 227.32 228.64 226.97 227.67 6523564
20101103 228.55 228.72 225.05 225.58 4164595
20101104 229.95 229.95 226.45 228.64 3620975
20101105 227.76 228.81 225.49 225.66 3397487
20101108 227.94 229.07 225.31 226.36 2816580
20101109 224.88 227.50 221.29 221.73 8408338
20101110 221.82 222.43 218.58 219.11 9365879
20101111 217.71 218.67 215.96 217.36 7965824
20101112 215.52 217.01 214.73 216.83 3084788
20101115 216.74 220.07 216.13 219.63 5856305
20101116 219.89 219.98 217.71 218.14 4152129
20101117 217.44 218.58 217.27 217.62 2270329
20101118 218.06 219.19 215.70 218.23 3210257
20101119 218.76 218.84 216.74 217.88 4351826
20101122 219.02 219.45 215.17 216.13 1797277
20101123 216.05 216.05 210.97 210.97 5101549
20101124 211.85 212.72 210.45 211.32 5123852
20101125 211.50 212.11 209.92 211.32 2480206
20101126 211.41 211.76 209.23 210.01 4826708
20101129 211.06 211.06 207.74 207.83 5342879
20101130 207.91 208.79 206.43 208.00 6668591
20101201 209.31 209.49 206.78 209.05 8513905
20101202 211.59 214.12 210.27 213.16 11325567
20101203 212.11 213.25 208.44 208.53 6517731
20101206 208.35 209.31 206.52 208.79 5623897
20101207 208.96 209.31 207.30 208.18 4628383
20101208 207.74 224.79 207.04 218.06 22507138
20101209 220.94 222.95 216.66 218.23 9039455
20101210 217.97 220.42 217.53 220.42 5021602
20101213 221.29 221.90 217.27 218.58 4816529
20101214 217.62 219.45 216.57 219.11 3506829
20101215 218.41 221.90 218.41 221.47 4913404
20101216 221.38 221.38 221.38 221.38 6273657
20101217 221.73 222.17 219.89 221.03 5196480
20101220 220.77 221.90 219.19 220.85 5327553
20101221 221.82 223.30 220.24 223.30 4281372
20101222 222.78 223.30 221.64 222.95 2366747
20101223 222.78 223.83 221.47 222.52 1633608
20101224 221.38 224.53 221.38 224.53 208847
20101227 224.53 224.53 224.53 224.53 0
20101229 225.66 231.00 224.61 225.66 2770030
20101230 225.49 227.06 225.40 226.80 2536592
20101231 226.71 227.67 222.34 222.60 1298834
20110104 221.64 225.58 221.64 222.52 8918561
20110105 222.78 226.45 221.03 225.92 5247033
20110106 226.01 229.25 224.88 228.20 5431176
20110107 228.29 228.99 226.19 227.67 6319178
20110110 227.94 228.46 226.89 228.02 4815271
20110111 228.55 233.97 227.85 232.57 7281180
20110112 233.27 235.98 232.48 234.32 5826682
20110113 234.32 237.12 234.32 235.19 5389429
20110114 235.54 236.59 234.14 235.72 4929187
20110117 236.33 238.95 234.41 237.29 4393573
20110118 236.68 241.49 236.68 239.39 4326778
20110119 239.39 240.35 233.27 233.97 5801749
20110120 233.79 234.23 228.11 228.11 5751195
20110121 228.99 228.99 228.99 228.99 9202095
20110124 229.68 232.48 228.46 231.08 2469798
20110125 230.82 233.97 230.56 233.79 4801660
20110126 234.67 239.74 233.97 237.82 3859674
20110127 237.20 237.64 233.97 235.63 3421735
20110128 234.49 236.07 234.23 234.93 3427225
20110131 233.71 235.98 231.78 234.84 3244226
20110201 235.37 236.42 232.05 233.36 2890466
20110202 233.62 233.88 229.33 231.00 3833825
20110203 231.35 232.05 229.25 230.91 2885091
20110204 231.43 231.43 229.60 230.65 1973413
20110207 230.56 233.79 230.56 232.66 2232242
20110208 231.78 236.42 231.35 235.80 5100406
20110209 235.02 236.07 234.14 234.67 3498251
20110210 234.67 235.19 232.39 234.84 3004726
20110211 234.67 235.37 232.22 235.11 3200878
20110214 235.19 236.59 233.36 235.19 514799
20110215 234.49 235.19 229.33 232.05 5054198
20110216 232.13 233.79 231.00 232.57 1812718
20110217 232.05 233.44 231.26 233.09 1540278
20110218 232.57 235.28 232.48 234.32 2537965
20110221 234.67 235.46 233.44 233.88 5040588
20110222 233.01 235.28 230.91 234.93 2710670
20110223 233.71 234.23 231.43 231.70 3005412
20110224 230.56 231.43 229.51 230.30 3072207
20110225 229.95 232.92 229.95 231.70 2381272
20110228 231.61 232.74 230.47 230.82 4756940
20110301 231.61 232.57 229.60 231.35 3947284
20110302 230.56 231.17 227.15 230.03 4237338
20110303 231.43 231.43 227.50 230.30 2986541
20110304 230.47 237.73 230.47 236.07 8607578
20110307 235.19 236.85 234.32 234.93 4854158
20110308 234.41 234.76 230.56 233.44 3186238
20110309 233.97 234.84 231.35 233.62 2867935
20110310 232.57 232.66 229.60 231.00 3751819
20110311 228.90 232.13 228.90 228.99 5479671
20110314 227.59 228.81 223.91 224.61 4230018
20110315 219.45 228.46 216.05 226.10 9464469
20110316 225.84 226.80 219.19 221.20 8228885
20110317 221.47 224.79 220.42 224.18 4403523
20110318 225.58 226.36 222.17 223.30 7917329
20110321 224.44 226.10 223.65 224.88 3513463
20110322 224.61 225.66 220.77 221.99 2304870
20110323 221.29 222.25 219.19 221.47 16374276
20110324 221.47 223.30 219.98 219.98 3931958
20110325 220.33 220.77 215.78 219.54 9767561
20110328 220.15 222.34 218.93 221.55 4232763
20110329 221.20 224.96 220.24 224.61 3433172
20110330 225.40 226.97 222.95 223.83 2482951
20110331 224.18 226.01 222.52 223.30 5000786
20110401 223.39 228.46 222.52 227.41 4184497
20110404 227.24 227.50 224.61 227.41 3429855
20110405 227.85 228.72 226.36 227.32 3649111
20110406 227.59 228.72 226.62 227.32 4146067
20110407 227.41 229.68 226.54 226.54 3911600
20110408 227.67 231.17 227.67 229.68 2540824
20110411 228.72 231.43 228.72 230.12 2410781
20110412 230.21 230.21 227.67 228.46 2354623
20110413 229.07 236.24 206.67 234.84 7315606
20110414 233.97 238.60 233.53 238.17 6047196
20110415 238.17 242.71 238.17 240.70 15521272
20110418 240.88 242.80 237.64 238.08 12423446
20110419 239.21 241.23 238.86 239.65 4771122
20110420 241.40 243.24 240.96 241.75 3809235
20110421 242.62 244.46 240.00 244.46 2677845
20110426 244.72 247.00 243.24 245.60 2284855
20110427 244.99 248.31 242.45 243.67 4395403
20110428 244.11 245.60 241.14 241.49 5158622
20110503 241.75 245.51 241.75 244.02 3820100
20110504 243.69 250.63 242.00 244.23 8524104
20110505 243.96 244.58 238.18 240.23 9554916
20110506 240.58 244.14 239.25 244.05 3654617
20110509 243.96 244.85 241.92 243.34 3286389
20110510 243.25 250.45 242.00 247.96 6077386
20110511 249.03 249.03 245.65 246.54 4878370
20110512 245.47 248.32 243.25 248.32 5065688
20110513 249.30 253.66 248.41 251.25 7053105
20110516 249.21 250.28 247.70 249.74 7891427
20110517 248.59 250.10 247.70 248.05 4765709
20110518 249.21 249.83 246.72 247.43 3160124
20110519 247.87 251.43 247.52 250.63 3135838
20110520 251.70 252.77 248.85 249.48 2408153
20110523 247.52 247.52 244.58 245.38 3416253
20110524 245.30 248.41 244.85 245.38 3356999
20110525 246.10 249.65 243.25 249.03 7427179
20110526 249.65 251.52 247.79 249.48 3422437
20110527 250.72 251.34 249.30 250.10 3929860
20110531 251.52 254.54 250.10 254.28 3085916
20110601 255.52 261.57 254.37 258.81 6705791
20110602 257.48 260.50 256.41 258.37 3624484
20110603 258.28 262.10 257.57 258.46 4685542
20110606 258.01 258.90 255.88 256.15 5651929
20110607 255.88 256.86 255.61 256.59 2770421
20110608 255.35 257.30 252.50 252.68 3759970
20110609 252.94 253.57 251.34 252.05 3078495
20110610 251.52 256.50 249.48 249.83 8189270
20110613 250.19 254.28 248.85 253.48 4029366
20110614 254.46 255.79 251.79 251.88 3083443
20110615 251.88 251.88 244.58 248.05 7915826
20110616 247.43 249.12 244.14 248.23 5340931
20110617 246.99 251.16 246.18 251.08 4055564
20110620 249.74 249.92 248.32 248.41 2560728
20110621 248.85 252.23 247.79 251.88 2238374
20110622 251.43 253.03 250.04 251.17 4816193
20110623 250.28 250.28 244.76 245.47 4108521
20110624 247.70 248.50 243.52 243.69 2937164
20110627 243.78 246.18 242.72 243.78 3844184
20110628 244.49 245.83 241.83 242.63 3846658
20110629 243.87 246.36 243.61 246.01 2786162
20110630 246.45 248.85 245.74 248.85 5048148
20110701 248.50 250.28 247.34 249.39 2968983
20110704 248.59 251.61 248.59 251.08 1481343
20110705 250.45 254.63 250.45 253.30 2264347
20110706 253.66 254.99 250.81 251.17 2290207
20110707 252.05 252.77 249.03 250.36 2048920
20110708 250.45 250.99 248.14 249.56 2017775
20110711 249.39 250.72 245.03 246.27 2028794
20110712 244.41 244.85 240.94 244.85 3693183
20110713 244.76 246.45 243.78 244.67 2913552
20110714 244.23 246.72 242.89 243.96 2168214
20110715 242.80 244.76 240.85 244.05 3616951
20110718 241.92 243.87 240.94 241.83 2295492
20110719 242.36 244.23 241.03 243.34 2274579
20110720 245.12 245.83 243.25 244.49 2191826
20110721 245.56 246.18 242.63 245.30 2090633
20110722 245.83 248.05 244.85 247.70 1812804
20110725 246.45 248.32 245.92 247.70 1184512
20110726 248.85 249.03 246.27 247.52 1349456
20110727 246.81 246.81 243.43 245.30 2104576
20110728 243.43 245.56 242.54 244.58 1888361
20110729 242.89 244.41 240.76 243.87 2680023
20110801 246.54 246.54 238.45 238.71 2589062
20110802 238.80 241.03 236.58 236.67 1814941
20110803 235.16 238.69 232.58 235.25 3008673
20110804 237.29 239.87 227.24 227.24 3311912
20110805 222.97 229.38 218.79 224.04 5291459
20110808 222.17 226.62 213.37 215.14 5272008
20110809 214.70 219.32 202.25 218.61 7013640
20110810 222.44 224.13 211.68 212.48 4821702
20110811 217.19 219.15 209.90 219.15 4327096
20110812 219.95 226.80 215.23 226.80 3587043
20110815 227.86 228.75 225.02 228.04 2221172
20110816 226.44 228.13 223.68 227.60 2163267
20110817 225.64 227.69 224.22 225.37 3110652
20110818 224.04 224.84 215.68 216.66 4352170
20110819 217.28 224.93 209.63 216.03 6931337
20110822 216.30 217.81 214.88 216.66 6064006
20110823 220.93 237.65 217.90 235.16 10597647
20110824 236.40 243.34 233.91 241.56 6058609
20110825 243.34 244.41 232.04 233.38 4663842
20110826 233.38 233.56 226.53 231.42 4565236
20110830 229.82 234.71 228.40 231.15 3734671
20110831 233.38 233.38 229.91 232.13 9108996
20110901 232.31 240.49 230.44 240.49 6693648
20110902 238.62 239.51 235.69 237.74 3179463
20110905 233.02 235.78 228.49 229.46 3450321
20110906 228.40 230.09 223.24 226.71 4898158
20110907 231.23 235.56 230.06 232.76 4283349
20110908 231.68 239.80 230.55 238.53 5388408
20110909 237.36 240.16 236.73 237.99 5184967
20110912 232.22 239.08 232.22 237.99 8373019
20110913 241.87 242.68 232.31 233.31 6816154
20110914 231.32 235.56 231.32 234.21 6419588
20110915 235.74 237.63 235.38 237.54 6648653
20110916 239.17 241.78 236.73 238.90 5491348
20110919 234.84 236.46 232.13 232.22 6109324
20110920 231.77 239.26 231.14 238.62 4344359
20110921 239.89 242.50 237.54 239.80 2728702
20110922 233.31 234.93 228.89 230.60 6559579
20110923 231.59 231.59 226.00 229.25 4160331
20110926 225.82 236.19 223.84 234.57 3512293
20110927 239.53 243.31 237.36 241.24 2360534
20110928 240.70 243.22 238.99 240.70 2375399
20110929 239.44 242.05 238.80 241.24 2269352
20110930 238.44 240.88 236.64 240.70 4600269
20111003 235.02 240.43 234.93 237.90 4264603
20111004 236.64 239.71 232.49 237.72 7287595
20111005 242.23 242.23 237.99 241.69 5204712
20111006 242.95 244.94 240.97 244.84 4040196
20111007 245.03 251.16 245.03 249.80 3347122
20111010 250.43 251.25 247.82 249.35 2262031
20111011 249.71 249.96 247.01 248.36 2498639
20111012 248.36 252.11 247.29 250.25 2273345
20111013 248.99 250.34 246.65 248.99 2529920
20111014 248.09 257.47 248.09 254.49 3655833
20111017 225.37 230.72 195.17 198.24 30161370
20111018 197.43 217.71 193.10 217.71 29988434
20111019 217.89 218.52 208.06 210.59 15588954
20111020 205.81 219.96 201.93 217.26 22674218
20111021 217.44 218.52 215.91 218.43 8796096
20111024 218.79 221.32 215.46 219.51 10576480
20111025 218.70 220.23 215.37 216.36 6822698
20111026 217.26 217.53 211.13 213.02 6112430
20111027 218.79 220.14 214.37 216.45 6679269
20111028 217.80 222.94 214.55 222.31 9088833
20111031 221.68 221.77 217.89 220.14 12340669
20111101 225.37 228.35 217.26 221.05 20864882
20111102 225.37 229.88 223.84 228.26 16827680
20111103 224.83 231.95 224.25 231.14 11483866
20111104 231.77 233.49 228.62 228.89 5145920
20111107 227.72 228.71 223.21 225.37 3480679
20111108 226.27 228.53 223.84 226.91 2932809
20111109 228.08 229.97 223.21 224.47 5614588
20111110 215.46 225.37 215.46 220.78 4288896
20111111 220.59 226.00 219.96 225.73 2291427
20111114 227.09 227.72 222.94 223.66 2884888
20111115 222.67 225.01 217.80 222.58 6052530
20111116 222.58 224.92 219.69 220.32 3521500
20111117 219.87 220.59 209.78 214.28 8487496
20111118 213.11 213.83 209.55 212.48 6338057
20111121 211.40 211.67 210.32 210.32 4972319
20111122 209.60 215.10 209.06 209.06 3576742
20111123 208.06 210.50 206.89 207.34 6943055
20111124 208.42 210.95 207.79 208.70 2913063
20111125 208.06 210.95 208.97 209.15 2981506
20111128 212.75 219.78 210.86 215.64 4620457
20111129 216.36 223.66 215.46 222.49 7468739
20111130 220.41 232.86 219.75 230.87 8786889
20111201 231.59 234.75 231.50 231.86 5694234
20111202 232.58 233.31 230.24 231.32 4090557
20111205 232.58 232.58 229.61 230.42 3987617
20111206 230.24 231.59 228.44 229.07 3427766
20111207 232.58 232.58 226.09 228.62 2816779
20111208 230.33 230.33 225.37 225.91 3246289
20111209 224.29 227.36 224.02 226.45 1933464
20111212 226.18 226.91 224.56 224.92 3022438
20111213 224.38 229.52 223.48 228.44 2418882
20111214 227.18 227.72 222.58 224.83 5199720
20111215 226.54 227.72 223.93 226.09 3606249
20111216 227.18 233.31 227.18 232.40 8075290
20111219 231.50 232.86 229.97 231.77 3670475
20111220 232.13 237.48 230.60 237.36 4049403
20111221 238.90 239.53 234.21 235.83 3771087
20111222 236.91 240.61 234.66 238.44 3918287
20111223 240.52 240.52 238.44 238.44 676990
20111226 238.44 238.44 238.44 238.44 0
20111227 238.44 238.44 238.44 238.44 0
20111228 239.71 243.04 234.39 241.87 2720937
20111229 241.24 243.76 239.53 243.76 911157
20111230 243.67 245.39 242.41 245.03 717478
20120102 245.03 245.03 245.03 245.03 0
20120103 251.07 251.97 240.16 243.85 3870034
20120104 243.67 247.28 242.59 245.75 3936368
20120105 245.57 247.28 243.76 244.75 2878676
20120106 244.30 247.82 243.85 245.84 1904512
20120109 246.20 246.92 244.57 245.57 1911722
20120110 247.01 250.52 245.84 248.99 3323938
20120111 248.18 250.61 245.48 246.11 2499083
20120112 246.11 248.63 240.61 244.75 3978521
20120113 245.93 246.56 242.23 243.31 3964877
20120116 242.23 244.84 237.36 242.23 4329606
20120117 244.12 246.02 242.59 243.40 4433656
20120118 244.03 245.12 241.33 242.50 3369640
20120119 248.81 248.90 241.87 243.04 4525171
20120120 244.39 245.41 242.68 244.66 4625893
20120123 245.12 246.11 241.78 245.12 3495876
20120124 243.85 245.12 242.50 242.86 2595368
20120125 243.76 245.21 240.97 243.22 2097193
20120126 243.22 244.94 241.24 244.94 3365980
20120127 243.40 245.48 240.97 244.39 3328375
20120130 243.49 244.21 241.33 242.50 2684886
20120131 242.50 244.84 242.50 242.95 3476131
20120201 243.40 244.66 242.86 244.12 3588944
20120202 244.94 245.03 242.23 243.49 3427545
20120203 243.76 247.01 242.86 247.01 4294664
20120206 247.10 248.00 244.66 247.55 2344228
20120207 248.18 250.79 246.65 250.34 2999143
20120208 250.61 250.98 247.19 249.71 2224648
20120209 249.80 251.97 248.45 251.34 2876236
20120210 251.88 254.40 251.16 252.06 2822547
20120213 253.14 254.13 250.07 252.24 2089761
20120214 251.43 255.93 249.80 255.57 2841183
20120215 257.02 258.19 255.12 257.20 3023880
20120216 256.11 257.29 254.58 256.20 1941783
20120217 256.74 258.82 252.15 252.51 4424338
20120220 253.95 254.67 252.24 253.32 1989593
20120221 253.50 254.13 250.70 251.16 2069683
20120222 251.61 252.87 250.61 252.15 1667682
20120223 251.61 257.89 251.61 257.29 5859405
20120224 257.74 259.54 257.47 258.64 4314076
20120227 258.64 259.81 255.75 259.27 2621768
20120228 258.82 260.17 257.56 259.99 2345559
20120229 259.27 262.78 258.28 260.71 3705529
20120301 260.35 263.42 258.91 262.60 2213223
20120302 262.60 263.51 260.26 260.26 2202685
20120305 259.18 260.80 257.27 258.19 2982948
20120306 257.11 258.10 252.87 253.77 2614114
20120307 254.22 259.44 254.22 257.20 2579172
20120308 258.46 262.60 257.38 261.43 3539803
20120309 260.80 264.50 260.80 263.33 2404683
20120312 263.96 263.96 259.18 260.98 4356783
20120313 255.75 259.18 250.07 255.57 6249426
20120314 252.24 253.32 248.45 250.61 9926113
20120315 251.07 252.96 247.91 249.80 8242014
20120316 250.61 254.85 248.36 249.08 10498498
20120319 250.16 250.16 247.73 248.00 3078123
20120320 247.37 247.64 243.49 244.94 4373200
20120321 245.12 247.19 244.39 245.84 3853838
20120322 246.02 246.65 241.60 245.39 6384868
20120323 246.29 247.64 245.03 246.11 4214463
20120326 247.28 252.06 246.38 250.07 4840981
20120327 250.43 251.97 247.82 249.35 4188173
20120328 249.26 251.70 247.01 247.46 4469929
20120329 247.19 249.44 245.93 247.10 4805373
20120330 247.19 248.72 245.66 245.66 6087805
20120402 246.11 248.90 244.03 248.00 6328628
20120403 248.63 249.80 246.20 246.38 4561000
20120404 246.38 246.74 239.98 240.70 5151356
20120405 240.43 243.85 240.43 243.04 4336040
20120406 243.04 243.04 243.04 243.04 0
20120409 243.04 243.04 243.04 243.04 0
20120410 241.87 249.08 239.53 246.20 8180782
20120411 250.25 258.28 248.18 252.51 8993325
20120412 251.79 257.11 251.79 256.83 5290459
20120413 256.20 257.38 254.13 255.57 4690896
20120416 254.22 259.99 254.05 259.54 6000838
20120417 259.36 260.98 256.29 260.44 3557108
20120418 259.81 260.32 256.65 259.72 5778761
20120419 259.45 261.07 254.85 259.54 5254407
20120420 259.27 261.34 257.92 261.34 3152777
20120423 260.89 260.89 252.24 252.87 2683666
20120424 254.49 254.94 249.98 252.42 7466853
20120425 253.50 253.95 249.62 253.68 3957334
20120426 254.13 255.66 251.43 253.05 3081229
20120427 252.24 256.92 250.79 256.20 2532250
20120430 257.11 257.38 251.61 252.06 2995926
20120501 252.87 255.66 250.89 255.39 1265792
20120502 256.11 256.74 251.97 253.41 3292546
20120503 254.13 255.30 252.06 252.78 2505849
20120504 253.23 253.50 245.21 246.47 3785618
20120507 246.47 246.47 246.47 246.47 0
20120508 246.38 248.54 243.07 243.13 6259076
20120509 243.05 245.53 238.09 241.49 5204259
20120510 245.99 246.36 241.95 244.80 5073559
20120511 245.53 245.62 242.41 245.53 2150177
20120514 244.24 246.08 242.13 245.16 4060719
20120515 248.10 254.54 248.10 252.88 8412656
20120516 252.70 258.30 249.57 255.27 6623563
20120517 255.45 256.56 253.07 253.07 3071059
20120518 251.41 253.16 248.47 249.02 4444003
20120521 248.56 250.68 247.29 249.11 2857326
20120522 248.93 254.17 248.93 253.98 4406676
20120523 252.15 253.62 247.18 247.18 4560556
20120524 248.38 252.88 246.82 251.32 2287297
20120525 252.05 254.26 251.23 253.52 2530522
20120528 253.62 258.95 253.62 258.03 2004786
20120529 257.94 259.31 253.80 256.65 4571329
20120530 256.19 257.75 254.35 254.72 3687556
20120531 255.00 256.92 252.05 253.80 3722816
20120601 253.62 254.81 248.47 249.94 4122315
20120604 249.94 249.94 249.94 249.94 0
20120605 249.94 249.94 249.94 249.94 0
20120606 249.48 253.98 249.21 252.79 3127757
20120607 254.08 257.20 253.34 253.62 5182494
20120608 253.43 254.72 251.50 253.62 3844156
20120611 257.38 257.57 251.69 252.42 6537591
20120612 252.61 255.09 251.23 254.17 4035907
20120613 255.73 255.91 250.31 253.71 4021869
20120614 254.17 255.18 249.76 252.33 3466423
20120615 252.70 252.79 249.39 250.86 8709750
20120618 254.35 254.35 249.94 252.70 1973988
20120619 252.15 258.85 252.15 257.57 3657194
20120620 256.74 260.60 255.00 259.96 3606481
20120621 260.14 260.14 256.01 257.84 3931979
20120622 256.01 256.01 253.43 253.98 1601478
20120625 253.80 255.23 252.70 253.43 2720314
20120626 254.35 255.09 250.86 253.80 3803020
20120627 253.80 256.56 252.70 256.28 2920771
20120628 256.19 257.48 252.97 254.72 3013382
20120629 258.76 259.04 255.82 256.47 4506904
20120702 257.20 261.15 256.92 260.69 2272061
20120703 260.78 262.25 258.76 262.25 3331261
20120704 262.25 263.54 260.97 263.17 1578951
20120705 263.17 264.28 261.06 263.27 2566435
20120706 263.45 267.95 263.45 266.76 4494172
20120709 267.12 267.22 263.54 265.38 2979863
20120710 266.02 266.57 264.00 265.29 4148324
20120711 265.47 267.12 264.46 266.85 5883440
20120712 258.76 262.62 254.77 260.05 7143858
20120713 261.06 261.15 250.31 256.10 8539982
20120716 244.43 244.80 230.28 233.95 33015190
20120717 232.48 233.22 218.97 220.54 30087564
20120718 221.55 228.44 220.63 225.04 15595800
20120719 225.04 226.58 222.37 223.75 12007057
20120720 223.57 224.67 221.09 222.19 9474794
20120723 220.17 223.48 218.06 222.01 8667417
20120724 222.28 224.86 221.00 224.67 7300785
20120725 223.48 225.42 222.56 224.49 6312430
20120726 224.21 226.33 223.20 226.33 5021323
20120727 226.88 226.97 224.30 225.31 6208284
20120730 225.96 227.42 224.67 226.78 3159861
20120731 226.69 228.35 225.50 227.80 4051904
20120801 227.70 230.55 226.88 230.55 4306012
20120802 230.37 233.03 229.45 229.73 5106207
20120803 230.37 236.53 230.18 236.07 6818034
20120806 235.70 237.54 234.14 237.54 2967892
20120807 237.08 240.60 236.63 240.57 3863201
20120808 239.56 240.84 236.16 239.37 4546735
20120809 240.29 242.25 239.28 242.22 2710193
20120810 240.11 241.95 239.62 241.21 2841764
20120813 241.03 242.87 239.37 242.87 2485686
20120814 243.14 245.48 242.50 245.35 4852861
20120815 245.35 246.08 244.24 245.35 5652621
20120816 245.99 247.00 243.05 243.60 4639672
20120817 244.80 246.72 244.23 246.36 3474258
20120820 246.45 249.02 246.17 246.91 3364671
20120821 246.82 249.30 245.81 248.65 3320487
20120822 247.74 248.20 243.42 243.60 2750568
20120823 245.44 246.63 242.87 244.24 2630207
20120824 244.70 246.36 243.42 244.61 2139947
20120827 244.61 244.61 244.61 244.61 0
20120828 243.33 243.33 233.77 239.83 6640213
20120829 240.75 241.85 239.74 239.93 2928606
20120830 238.91 239.83 234.04 234.04 5093801
20120831 233.31 235.79 232.30 232.48 6020887
20120903 233.13 236.64 231.01 235.88 3866248
20120904 235.33 236.89 230.18 231.93 3788111
20120905 231.56 233.03 230.64 231.38 2281529
20120906 231.38 236.89 231.10 236.62 2310150
20120907 236.34 237.72 234.60 237.54 2020565
20120910 237.17 239.74 235.79 239.56 1947108
20120911 239.47 239.47 233.95 234.87 4866573
20120912 234.32 235.33 231.84 234.78 3444005
20120913 234.41 235.42 233.40 234.23 2511042
20120914 237.44 240.75 233.95 239.83 5149846
20120917 240.20 245.28 239.47 245.25 4182169
20120918 244.15 245.62 243.42 245.35 3615949
20120919 245.83 250.30 245.64 249.46 4168134
20120920 248.81 249.93 246.76 248.72 3640645
20120921 247.51 250.58 247.23 250.02 10724367
20120924 248.34 249.74 247.04 249.37 2770878
20120925 248.90 250.86 247.79 250.86 2765291
20120926 249.55 250.76 246.67 246.67 5352246
20120927 247.97 249.00 242.29 245.46 5137061
20120928 246.39 249.55 245.46 247.32 5080122
20121001 247.60 250.11 247.04 247.60 3490455
20121002 246.30 249.46 245.27 247.04 3921256
20121003 245.92 249.65 245.18 249.46 2626705
20121004 249.65 249.65 245.27 246.02 4385039
20121005 246.67 252.25 245.74 249.93 3095644
20121008 248.90 250.30 247.13 250.30 1463649
20121009 250.30 250.67 244.25 245.55 3139154
20121010 245.55 247.79 245.24 246.20 2374348
20121011 245.55 248.72 244.81 247.51 1784870
20121012 247.23 247.23 244.99 245.55 3308573
20121015 245.74 248.90 245.48 247.88 2410660
20121016 249.46 249.64 246.95 249.09 3805338
20121017 248.72 249.65 247.88 248.25 3052241
20121018 249.00 249.27 246.76 247.88 5081519
20121019 247.60 248.81 245.74 245.74 3267964
20121022 245.46 247.51 244.53 246.39 1656919
20121023 246.48 246.85 242.85 242.95 1936993
20121024 244.71 245.37 243.13 244.06 4576697
20121025 244.16 245.27 243.32 243.60 5849225
20121026 242.85 246.02 242.48 245.27 6118019
20121029 244.90 245.18 241.64 241.83 3498298
20121030 241.27 243.50 241.27 242.85 3122502
20121031 242.57 243.49 240.99 242.48 5082271
20121101 242.57 247.23 241.18 246.76 3492496
20121102 246.02 247.60 245.09 246.20 2958991
20121105 245.64 245.64 241.74 242.76 2749499
20121106 238.76 252.07 238.76 251.32 9830321
20121107 252.44 254.58 248.62 249.09 3606804
20121108 249.74 250.30 234.10 241.27 15332541
20121109 242.57 242.95 231.40 235.87 9216241
20121112 232.89 234.94 229.54 231.50 4890935
20121113 231.40 232.61 229.36 232.61 5063255
20121114 232.71 233.45 229.54 229.63 9106553
20121115 228.89 231.80 227.12 228.98 5574200
20121116 228.61 229.91 226.93 227.21 2717699
20121119 225.45 226.66 223.77 225.63 5173910
20121120 225.17 226.93 224.61 226.47 5717192
20121121 226.10 227.49 225.26 226.28 4197034
20121122 226.75 229.76 226.64 228.42 2287435
20121123 228.42 230.75 227.77 230.01 4773834
20121126 229.91 229.91 226.10 226.56 2551932
20121127 227.49 229.17 227.12 228.24 6834589
20121128 229.82 230.01 227.87 228.70 6711579
20121129 229.54 232.52 229.54 230.75 5148878
20121130 230.66 231.31 230.10 230.10 5201090
20121203 230.84 232.61 230.01 231.96 3281823
20121204 231.59 233.45 231.22 232.99 3679642
20121205 233.45 234.20 231.31 232.99 2832866
20121206 233.45 236.71 232.71 234.66 3345530
20121207 234.66 235.50 231.04 231.96 3980559
20121210 231.31 232.61 230.01 232.05 1411760
20121211 232.52 234.66 231.87 233.82 2256817
20121212 234.57 238.29 232.61 237.64 3798247
20121213 237.73 238.51 234.85 235.13 2516695
20121214 235.22 236.06 233.73 235.03 2010476
20121217 233.82 234.94 231.87 232.99 2104372
20121218 234.10 240.52 233.45 239.22 4707334
20121219 239.31 245.64 238.68 242.76 6528086
20121220 241.74 244.25 239.97 242.39 2625093
20121221 242.01 243.04 240.25 242.11 4532006
20121224 242.57 243.41 240.43 240.90 447238
20121225 240.90 240.90 240.90 240.90 0
20121226 240.90 240.90 240.90 240.90 0
20121227 240.34 243.13 240.34 241.83 1165849
20121228 241.36 241.74 238.01 239.41 1095588
20121231 238.01 240.15 236.99 238.76 508796
20130101 238.76 238.76 238.76 238.76 0
20130102 240.52 243.88 240.06 243.60 2677627
20130103 243.60 244.25 241.64 243.78 1944621
20130104 242.95 247.39 242.20 246.02 1977065
20130107 245.74 246.11 243.78 244.81 2417857
20130108 244.43 245.83 243.78 244.90 2079770
20130109 244.99 246.48 243.41 246.39 2304624
20130110 247.51 248.16 243.13 243.50 3101338
20130111 243.88 250.30 243.78 249.18 5032422
20130114 254.95 255.69 251.42 251.60 3121320
20130115 251.32 251.41 247.88 250.86 2680958
20130116 250.86 253.84 249.93 253.28 2889053
20130117 253.37 256.63 252.39 255.88 3333498
20130118 255.98 257.93 254.30 254.86 4645239
20130121 255.88 256.94 253.93 255.42 1264471
20130122 255.23 255.88 253.37 254.58 2347275
20130123 254.77 255.98 253.84 254.67 2567080
20130124 254.58 257.84 253.65 256.26 2335887
20130125 255.98 259.05 255.42 257.75 2617251
20130128 257.37 260.17 256.07 259.61 2142403
20130129 259.61 262.59 249.46 260.54 9125676
20130130 259.51 262.96 255.33 258.40 4409748
20130131 258.68 259.42 256.07 258.12 2772382
20130201 258.49 263.61 258.30 263.24 2973601
20130204 262.96 263.04 256.63 257.09 1885963
20130205 257.47 261.47 256.07 258.96 3136468
20130206 259.61 262.77 258.78 261.28 2419469
20130207 261.19 263.61 260.26 260.44 3183093
20130208 261.19 261.74 258.40 260.07 2248867
20130211 260.26 261.28 259.05 260.91 1346871
20130212 260.44 264.63 258.77 261.00 3476919
20130213 261.10 265.28 259.79 264.17 2841138
20130214 263.80 266.12 262.40 264.63 3647413
20130215 264.07 266.40 263.24 265.10 2592004
20130218 265.28 266.63 263.70 263.80 1345367
20130219 263.80 270.78 262.12 270.50 3126906
20130220 270.50 274.87 269.94 274.03 1961702
20130221 272.08 273.94 266.31 269.75 2450624
20130222 265.75 267.89 256.54 267.24 7019156
20130225 266.96 269.10 265.19 266.77 2755730
20130226 262.96 265.38 261.47 264.45 2344804
20130227 264.63 269.57 263.33 269.47 2130370
20130228 269.01 271.43 267.05 270.03 3267427
20130301 269.75 274.59 269.19 274.59 2625738
20130304 273.48 274.13 271.06 272.64 1889508
20130305 273.57 277.94 272.08 275.43 3804478
20130306 275.90 276.83 274.87 275.99 1972983
20130307 276.45 278.33 275.90 277.11 1766069
20130308 277.94 280.13 277.14 279.71 2977576
20130311 278.97 281.39 278.50 280.55 2323532
20130312 280.55 289.02 280.55 286.23 3524726
20130313 277.48 283.25 274.97 279.15 6694605
20130314 280.46 282.69 274.22 281.76 5091510
20130315 275.80 279.99 274.03 277.66 13228385
20130318 272.73 278.60 271.41 277.57 2994980
20130319 277.48 277.48 269.75 271.52 4675857
20130320 273.01 273.66 268.93 271.61 3869259
20130321 270.31 271.61 268.61 270.59 4379560
20130322 269.29 273.48 267.52 271.89 3474126
20130325 273.20 274.78 271.80 273.10 2366183
20130326 273.29 275.43 271.92 272.92 2740582
20130327 273.10 273.45 266.96 270.50 4101312
20130328 270.50 272.73 266.68 271.24 5595364
20130329 271.24 271.24 271.24 271.24 0
20130401 271.24 271.24 271.24 271.24 0
20130402 270.78 276.64 270.78 275.15 3821775
20130403 275.52 275.90 272.36 272.55 2343730
20130404 273.76 274.22 269.19 269.75 3246693
20130405 269.85 270.40 266.96 267.80 2858650
20130408 269.10 270.50 267.98 268.73 2737682
20130409 268.73 272.64 268.73 271.71 3357133
20130410 271.71 276.27 271.24 275.99 2921605
20130411 275.52 278.32 275.04 277.39 2303335
20130412 276.36 278.13 275.75 276.92 2245215
20130415 276.92 278.13 274.69 276.64 3789008
20130416 276.08 277.85 275.06 275.06 6159488
20130417 276.27 277.85 274.13 275.43 5672822
20130418 275.62 281.02 274.41 279.90 4940246
20130419 280.46 281.48 279.06 281.02 4965385
20130422 281.67 286.79 281.11 284.83 5141788
20130423 284.74 293.40 284.37 291.81 4083693
20130424 291.72 292.19 290.42 291.35 2708138
20130425 291.63 293.49 290.42 291.44 4084445
20130426 291.35 292.28 289.02 290.60 2034111
20130429 290.23 291.81 289.49 291.81 2163889
20130430 291.91 293.95 289.95 291.16 3073406
20130501 286.69 289.96 284.74 285.76 2735963
20130502 286.04 286.04 278.32 283.44 4516535
20130503 283.25 285.86 282.51 284.37 2920853
20130506 284.37 284.37 284.37 284.37 0
20130507 251.32 257.28 236.99 242.01 32504206
20130508 241.08 244.60 237.83 241.64 13844505
20130509 240.62 241.01 235.59 237.36 11450928
20130510 237.27 237.94 229.54 230.57 10383916
20130513 231.03 240.90 229.91 238.38 15336194
20130514 238.94 242.01 232.71 240.99 7729280
20130515 240.27 243.31 237.22 237.79 7565779
20130516 238.37 240.65 236.94 238.17 5648682
20130517 237.60 238.49 235.69 236.94 6094025
20130520 237.22 239.60 236.64 238.75 3989896
20130521 248.64 248.64 235.32 239.60 11143134
20130522 239.41 240.65 235.61 237.79 10088441
20130523 234.75 235.42 231.71 233.42 10874204
20130524 233.89 236.37 233.42 234.56 5428639
20130527 234.56 234.56 234.56 234.56 0
20130528 236.46 238.94 235.82 237.70 4824125
20130529 237.41 237.98 235.61 236.46 7897894
20130530 236.08 239.22 233.99 234.56 7828506
20130531 233.99 235.23 232.37 234.56 7829978
20130603 233.61 236.27 232.85 234.94 3933860
20130604 235.32 237.41 234.66 237.32 6244154
20130605 236.18 237.51 233.79 234.18 4777236
20130606 234.18 235.99 231.36 233.70 5738045
20130607 234.18 234.37 231.14 232.66 7557474
20130610 232.09 233.23 229.61 230.95 5765800
20130611 230.47 232.09 222.67 223.81 11168786
20130612 223.81 230.66 223.81 230.18 8233373
20130613 228.09 229.42 226.29 228.76 4838423
20130614 229.42 231.04 228.09 229.99 3645061
20130617 230.57 233.13 229.99 232.85 5840970
20130618 230.95 231.61 227.43 229.90 7840597
20130619 229.90 230.47 227.21 228.57 25089740
20130620 226.09 227.10 225.43 226.00 4980878
20130621 226.86 227.07 220.67 220.67 29694664
20130624 220.96 224.29 220.29 222.10 29594786
20130625 222.86 226.86 221.91 226.00 3642222
20130626 230.18 231.33 224.08 224.19 9310564
20130627 224.38 224.86 221.72 223.24 6782435
20130628 223.62 224.76 218.87 219.15 7194871
20130701 220.48 223.91 216.87 217.15 5582028
20130702 216.87 218.30 212.97 213.63 8007127
20130703 213.06 216.11 212.97 215.35 5588336
20130704 216.87 217.82 212.97 217.44 3993891
20130705 218.30 220.48 215.25 215.25 4839264
20130708 216.58 218.11 216.20 217.06 3142946
20130709 217.82 218.77 217.44 218.30 2990609
20130710 217.15 217.34 212.87 214.59 5716072
20130711 216.30 216.87 199.74 202.60 15286944
20130712 202.22 203.58 196.13 199.27 11390617
20130715 195.66 199.84 193.66 197.37 8468555
20130716 197.37 204.12 197.37 202.03 6573746
20130717 202.79 204.03 200.98 203.65 5127434
20130718 203.93 206.79 202.51 206.41 4897823
20130719 206.69 207.14 204.94 206.31 6721563
20130722 205.45 209.96 205.31 209.26 4445121
20130723 210.21 211.54 205.02 210.78 3724436
20130724 210.31 214.59 210.31 214.59 3764702
20130725 214.21 214.21 210.21 211.92 3820317
20130726 212.87 214.30 211.45 212.02 2700442
20130729 212.11 215.35 211.45 215.16 2472514
20130730 215.92 216.39 213.35 214.40 2398501
20130731 213.63 214.97 212.97 213.92 3090275
20130801 215.06 217.15 214.40 216.87 3693316
20130802 216.68 217.44 215.25 216.20 1707042
20130805 216.58 217.44 215.63 217.44 1781581
20130806 217.34 218.58 216.39 216.68 2249738
20130807 215.92 217.82 214.78 215.82 3097424
20130808 217.15 220.20 216.87 219.72 3271839
20130809 220.58 224.10 220.29 224.00 4160842
20130812 224.29 232.85 222.48 232.18 7641054
20130813 233.13 241.12 232.94 236.56 9459011
20130814 236.84 239.70 235.80 238.27 3288976
20130815 238.75 239.03 233.13 234.85 4272809
20130816 234.47 238.56 232.09 237.32 4367639
20130819 237.70 238.84 232.94 234.18 2536225
20130820 233.70 233.89 229.42 233.89 4605029
20130821 234.18 235.42 231.52 232.66 2936886
20130822 232.47 235.89 232.47 233.99 3543607
20130823 234.94 235.99 233.32 233.80 3588394
20130826 233.80 233.80 233.80 233.80 0
20130827 235.89 241.12 233.13 233.32 7757121
20130828 228.28 245.50 223.91 240.08 27815730
20130829 238.94 240.17 233.23 239.22 14264002
20130830 241.60 247.31 241.60 247.31 11413746
20130902 248.35 249.97 244.55 248.16 5015047
20130903 246.36 247.88 243.03 244.83 8254084
20130904 244.83 245.97 242.26 243.50 4682617
20130905 244.07 244.36 239.98 241.98 6304921
20130906 241.79 245.40 240.65 245.12 6222392
20130909 245.12 246.93 241.88 246.16 12209181
20130910 247.40 248.26 246.16 246.64 3411140
20130911 246.27 246.95 243.00 245.12 3390841
20130912 245.41 247.43 243.00 247.24 2456295
20130913 247.33 247.72 245.50 247.72 2739004
20130916 249.36 250.45 246.66 250.32 3016006
20130917 250.42 250.42 246.85 248.49 3910609
20130918 248.49 249.17 242.51 243.38 6822143
20130919 245.21 245.70 240.20 240.97 5562871
20130920 241.07 241.26 239.24 240.30 6642351
20130923 240.97 241.07 236.35 237.60 3090496
20130924 236.92 242.42 236.92 241.17 2824594
20130925 240.49 241.26 238.85 239.53 3398518
20130926 239.24 244.54 238.95 244.25 5255679
20130927 243.58 245.70 242.42 244.73 4482459
20130930 244.06 245.31 242.80 245.12 5544197
20131001 246.37 247.43 245.31 247.05 6708644
20131002 246.18 246.85 244.73 245.41 4633824
20131003 244.64 246.08 243.48 243.96 3626034
20131004 244.44 246.18 242.51 243.58 3830102
20131007 242.80 243.48 239.43 240.30 2658185
20131008 240.78 240.78 234.90 235.00 3709549
20131009 234.51 235.67 229.60 230.37 4583300
20131010 230.47 231.33 227.38 231.14 4890077
20131011 231.33 235.29 231.24 234.23 2839534
20131014 233.74 234.59 232.49 233.17 1351606
20131015 233.74 236.88 231.33 232.97 5141247
20131016 233.17 233.17 229.02 231.72 4442724
20131017 231.43 232.88 230.37 231.82 2469782
20131018 231.72 233.55 231.72 233.26 5857511
20131021 238.08 243.11 236.15 241.45 4468038
20131022 243.19 245.02 241.45 244.06 3541377
20131023 243.77 245.60 243.19 243.58 1933622
20131024 243.86 245.21 243.19 243.86 2500180
20131025 247.33 253.99 246.08 249.17 5279126
20131028 254.56 255.05 247.72 247.91 7410384
20131029 248.49 250.03 248.11 249.07 3487636
20131030 249.94 250.42 248.30 249.74 2570831
20131031 249.36 252.06 247.14 252.06 4217180
20131101 251.19 251.19 245.21 245.60 7215756
20131104 246.08 246.66 239.14 244.83 7698487
20131105 242.90 242.90 236.15 240.68 7790406
20131106 241.74 248.39 240.80 248.20 8860652
20131107 248.01 250.52 244.54 249.36 9000813
20131108 248.30 251.09 246.27 249.74 5294791
20131111 250.13 250.76 246.85 247.33 5493673
20131112 247.43 247.72 245.50 247.72 4756037
20131113 247.05 250.32 246.76 246.76 4509640
20131114 248.78 249.65 245.70 247.72 3300582
20131115 247.33 247.59 245.12 245.41 4294367
20131118 244.73 247.62 244.64 247.53 3076179
20131119 246.95 254.19 244.64 250.71 8857851
20131120 249.74 252.15 245.00 250.80 5333385
20131121 249.65 255.62 249.17 254.95 5616197
20131122 254.66 255.62 253.70 254.08 3457446
20131125 253.89 255.33 252.54 252.54 2152215
20131126 252.64 253.12 250.90 251.67 3308259
20131127 250.71 252.25 250.47 251.58 3056778
20131128 251.38 253.70 250.86 252.54 1427755
20131129 252.73 253.02 251.58 251.77 2092561
20131202 252.15 252.54 250.80 252.06 1597692
20131203 252.35 253.41 250.13 251.67 3462737
20131204 251.29 251.77 248.59 248.97 4814758
20131205 248.01 249.45 246.85 248.97 2686300
20131206 248.59 253.50 247.62 253.31 6584772
20131209 253.02 254.66 251.09 251.48 2397160
20131210 250.52 253.21 249.36 251.00 1679236
20131211 251.00 252.84 250.71 250.90 1672181
20131212 249.94 250.68 246.76 248.20 4664637
20131213 247.62 248.49 245.79 246.56 3584846
20131216 245.79 247.91 245.56 247.05 2834243
20131217 246.37 246.78 244.35 244.54 2601851
20131218 244.73 246.66 244.12 244.54 3599060
20131219 245.60 245.98 234.27 239.91 11182077
20131220 239.72 241.26 237.79 239.91 5266261
20131223 239.33 245.70 239.31 245.41 2003132
20131224 245.41 249.07 245.41 245.79 369544
20131225 245.79 245.79 245.79 245.79 0
20131226 245.79 245.79 245.79 245.79 0
20131227 246.18 251.00 245.79 250.52 2965274
20131230 250.61 254.18 250.32 253.50 2238739
20131231 254.95 256.30 252.83 253.02 854350
20140101 253.02 253.02 253.02 253.02 0
20140102 251.86 252.64 249.36 249.65 2651131
20140103 249.17 253.79 249.17 250.80 2147650
20140106 250.23 250.80 245.31 245.50 4155658
20140107 245.21 246.37 243.29 243.48 7515582
20140108 243.00 243.96 241.17 241.17 5378826
20140109 240.78 242.80 239.62 240.39 3105020
20140110 240.49 242.42 240.49 241.65 3345608
20140113 239.14 243.19 237.79 241.94 4184292
20140114 240.68 242.61 239.72 241.07 3842137
20140115 241.65 249.36 240.97 248.68 6694016
20140116 248.59 249.84 246.08 248.97 3874298
20140117 249.74 250.23 247.82 249.74 5540774
20140120 249.74 251.86 247.62 251.00 3063625
20140121 250.42 251.96 248.88 249.94 3045366
20140122 250.42 251.09 248.97 250.71 2574255
20140123 250.90 251.09 245.89 247.14 2668352
20140124 247.91 248.97 242.71 243.86 3585676
20140127 244.44 244.54 238.37 240.88 4330470
20140128 239.04 239.82 236.44 238.18 3609227
20140129 239.33 241.07 236.54 237.98 5451656
20140130 238.56 238.56 228.83 229.12 12651849
20140131 228.44 230.23 226.51 230.18 6185764
20140203 230.08 232.30 227.77 228.44 4113641
20140204 227.57 227.98 225.26 225.74 4350597
20140205 225.26 226.80 223.62 224.10 6641521
20140206 224.59 227.96 221.41 227.09 14238336
20140207 227.00 228.35 225.94 226.61 4165929
20140210 226.61 226.61 217.94 220.73 8972283
20140211 221.69 226.86 220.35 225.74 8965643
20140212 225.65 226.42 222.71 224.39 5323633
20140213 224.59 224.59 219.38 220.44 5914052
20140214 220.15 223.82 220.06 223.14 4409006
20140217 222.95 226.23 221.51 226.03 2879476
20140218 226.42 226.42 222.85 224.20 4334620
20140219 224.10 226.03 223.04 225.74 2616272
20140220 224.78 226.42 223.14 224.97 3969226
20140221 225.94 228.83 225.74 228.15 5461719
20140224 222.66 227.67 222.47 227.67 5102238
20140225 227.67 230.08 226.51 229.41 5139379
20140226 228.92 229.31 226.61 227.00 3074104
20140227 227.29 229.60 225.74 229.31 2526531
20140228 229.21 229.41 226.61 228.83 3308466
20140303 226.71 226.71 221.21 223.91 2742946
20140304 225.07 228.63 223.92 227.09 2524145
20140305 226.61 227.57 225.89 226.23 2118913
20140306 226.80 228.63 225.45 227.00 3729261
20140307 227.19 235.48 225.69 235.09 7923720
20140310 235.00 239.24 234.32 236.15 12437613
20140311 236.92 238.66 233.65 236.54 7910648
20140312 231.33 236.44 218.03 224.10 15990609
20140313 224.49 224.97 217.26 219.77 9495786
20140314 219.00 222.37 218.27 221.12 7088667
20140317 221.02 228.35 221.02 227.67 6321152
20140318 227.29 233.26 226.86 231.62 5941234
20140319 232.10 232.78 230.56 231.53 3867140
20140320 229.79 231.24 229.12 230.08 3990598
20140321 230.08 231.72 229.32 230.47 6496069
20140324 229.89 229.98 224.30 224.59 25031054
20140325 224.97 227.09 223.32 226.32 5613915
20140326 227.19 231.48 226.71 228.44 7182350
20140327 228.15 228.15 224.01 224.39 3959889
20140328 225.07 231.53 225.07 229.31 6756783
20140331 230.27 234.61 229.98 232.78 7726395
20140401 233.36 235.48 232.88 233.65 7443479
20140402 233.94 237.98 233.55 236.15 4443657
20140403 236.06 236.64 233.65 235.38 3787255
20140404 235.86 241.36 235.77 241.26 5479875
20140407 239.14 241.84 238.08 240.11 5050365
20140408 239.91 240.59 236.92 240.20 3561918
20140409 240.49 241.84 237.41 240.49 5509235
20140410 238.18 239.33 233.74 238.27 5517949
20140411 237.02 237.70 234.51 237.50 3288132
20140414 236.25 239.53 235.57 239.04 3486184
20140415 235.96 237.02 228.63 231.91 5564013
20140416 233.65 235.86 231.43 235.00 3475083
20140417 234.61 235.86 231.43 233.36 3626345
20140418 233.36 233.36 233.36 233.36 0
20140421 233.36 233.36 233.36 233.36 0
20140422 233.84 237.31 232.49 234.03 4238759
20140423 234.23 234.51 230.85 231.91 3073066
20140424 233.84 234.61 229.98 231.43 6238155
20140425 231.62 233.26 230.95 233.26 3583913
20140428 232.68 233.26 229.79 230.27 11686283
20140429 227.86 231.43 227.19 228.35 4434943
20140430 227.99 233.32 227.99 232.93 4972687
20140501 232.63 234.90 231.54 234.01 1633279
20140502 233.62 236.28 233.42 234.90 2843142
20140505 234.90 234.90 234.90 234.90 0
20140506 235.69 237.37 233.91 237.17 5316264
20140507 237.86 247.04 237.81 246.94 8013809
20140508 248.03 248.03 243.58 246.25 4543394
20140509 246.25 246.55 243.29 244.97 3213467
20140512 246.05 248.03 244.87 247.53 2557521
20140513 247.73 248.22 245.95 247.24 5775345
20140514 247.73 254.44 247.43 253.16 5405932
20140515 252.57 253.95 250.80 252.37 4015010
20140516 252.57 254.84 249.51 254.84 6229765
20140519 255.53 258.98 253.02 254.44 7127461
20140520 254.54 255.72 249.21 249.31 6458039
20140521 249.41 250.20 249.11 250.00 2671303
20140522 250.00 252.57 249.41 251.58 4115215
20140523 252.07 252.07 247.83 248.22 2325498
20140526 248.22 248.22 248.22 248.22 0
20140527 249.70 250.99 248.42 249.80 5581621
20140528 250.39 250.69 249.41 249.70 2952669
20140529 249.51 250.89 249.31 249.61 1701670
20140530 248.62 248.72 246.55 246.74 3718953
20140602 247.93 249.21 245.76 246.35 4142167
20140603 246.15 246.59 241.31 242.40 6789558
20140604 242.89 246.25 242.79 245.76 3102724
20140605 245.76 247.04 243.68 245.36 2101783
20140606 245.66 247.24 244.18 246.74 2051529
20140609 246.55 248.82 246.15 247.93 1156265
20140610 247.63 248.91 246.64 247.73 1875840
20140611 248.03 249.11 247.04 248.91 4070939
20140612 249.70 253.65 247.93 251.58 3117112
20140613 250.79 253.95 250.10 253.65 4212483
20140616 253.36 254.24 250.89 252.96 4142065
20140617 253.36 256.91 252.57 256.42 8363667
20140618 256.22 258.78 256.02 257.90 4426066
20140619 258.98 259.87 257.60 259.08 7622308
20140620 258.98 263.03 258.98 259.38 6042830
20140623 258.69 260.66 254.93 255.13 2997351
20140624 255.33 255.33 251.68 252.07 3863536
20140625 252.07 252.17 249.61 251.38 3255413
20140626 252.17 252.17 248.62 249.90 2278182
20140627 250.49 251.09 248.03 250.39 3151459
20140630 250.30 252.76 248.22 251.88 3184287
20140701 254.54 256.42 251.97 253.26 3501621
20140702 252.96 253.75 251.88 252.66 3266660
20140703 253.36 257.30 252.37 257.20 3361090
20140704 257.80 259.36 256.32 258.69 1774317
20140707 257.30 260.86 257.11 260.46 1870267
20140708 260.86 260.86 255.23 255.23 4758598
20140709 255.33 255.33 253.06 253.65 2298446
20140710 253.36 253.65 247.93 250.59 5148781
20140711 251.18 252.76 249.11 251.88 3566973
20140714 252.17 256.12 252.17 255.13 1918293
20140715 255.13 256.02 252.47 253.36 2240085
20140716 253.75 256.51 253.65 256.32 3263924
20140717 255.82 257.80 254.24 254.24 2632802
20140718 253.06 253.65 250.69 253.55 2009379
20140721 253.36 255.43 251.98 252.37 1855272
20140722 252.86 255.53 252.27 255.33 2944868
20140723 254.54 258.49 253.65 256.61 1962975
20140724 257.20 257.90 254.74 257.01 1517167
20140725 255.92 256.51 253.16 253.95 2450223
20140728 254.15 255.33 253.55 255.23 2796028
20140729 255.13 256.81 254.24 254.54 3624016
20140730 253.95 255.13 252.86 253.06 2408986
20140731 252.66 253.45 247.43 247.93 4458792
20140801 247.14 248.32 244.47 247.93 3149534
20140804 248.12 248.52 245.26 245.76 2400475
20140805 246.15 247.74 245.76 247.14 1828422
20140806 245.85 246.94 243.98 246.45 2734020
20140807 245.95 254.05 245.56 251.38 4856270
20140808 250.00 251.58 248.32 250.79 5415456
20140811 251.78 258.39 251.18 257.50 3647826
20140812 258.09 258.88 256.02 256.42 2999783
20140813 257.20 270.82 251.38 269.94 22103578
20140814 269.25 269.74 261.37 263.13 11278037
20140815 263.13 265.10 260.17 260.26 10987349
20140818 260.66 263.72 259.47 261.45 13192276
20140819 261.84 262.24 259.57 259.67 4067798
20140820 259.08 261.45 257.60 257.80 6205448
20140821 257.50 260.86 256.61 260.07 6125507
20140822 259.77 262.83 258.78 261.94 5612422
20140825 261.94 261.94 261.94 261.94 0
20140826 262.04 268.75 261.45 267.67 7815728
20140827 267.07 267.27 264.61 265.89 5985381
20140828 265.50 266.48 263.72 264.11 2154875
20140829 264.11 264.80 259.40 261.55 3949355
20140901 260.56 262.83 260.56 261.15 2068652
20140902 262.14 264.90 261.74 263.42 2303917
20140903 263.52 265.00 263.52 263.92 2256702
20140904 263.13 264.61 261.48 262.53 3598585
20140905 262.73 263.65 259.38 260.26 2836354
20140908 259.57 260.46 256.02 259.47 2373321
20140909 258.69 259.28 255.72 259.08 12460138
20140910 259.00 260.10 257.30 258.30 2911900
20140911 259.10 260.00 254.60 254.60 2599800
20140912 254.60 259.50 254.20 259.50 4804500
20140915 258.60 261.90 258.40 260.40 2930100
20140916 259.70 260.50 257.70 260.10 3485200
20140917 261.20 261.90 257.80 257.80 3291200
20140918 257.80 257.80 253.90 256.70 3304700
20140919 258.80 261.60 255.71 260.30 6100400
20140922 259.50 260.00 257.40 259.00 2248900
20140923 258.40 259.10 251.80 253.10 3163100
20140924 252.70 253.80 249.50 250.00 6155900
20140925 249.70 251.90 247.80 248.50 2596300
20140926 248.70 250.60 247.80 250.00 3927700
20140929 249.60 251.00 249.60 250.00 2810800
20140930 250.90 252.00 249.70 250.70 5383800
20141001 251.00 255.00 250.30 251.60 4454400
20141002 251.50 254.10 250.90 251.30 5129600
20141003 252.20 252.90 248.37 250.80 3323400
20141006 251.00 252.30 250.40 251.20 2473100
20141007 250.90 251.00 248.60 250.20 3290300
20141008 250.00 253.10 249.00 252.60 5585900
20141009 254.90 257.20 254.50 256.10 4372300
20141010 254.40 256.60 253.35 255.50 4369000
20141013 253.60 253.90 250.30 252.20 3638500
20141014 251.10 254.00 250.50 251.80 4866900
20141015 252.90 252.90 244.90 245.00 7436300
20141016 245.60 247.60 239.70 246.10 6182000
20141017 245.60 250.20 245.40 250.20 3678600
20141020 249.60 250.70 248.40 249.90 2398600
20141021 248.70 254.70 248.40 254.60 2471700
20141022 254.60 256.20 253.80 256.00 3055500
20141023 255.70 257.50 252.90 257.20 5381300
20141024 256.50 257.10 250.00 251.00 4009800
20141027 253.10 254.20 249.90 250.00 2434500
20141028 251.10 251.90 249.50 250.60 2490800
20141029 251.00 252.10 249.10 250.10 10484400
20141030 250.30 251.50 248.90 250.90 3036200
20141031 252.20 255.60 251.80 255.50 3301800
20141103 255.10 255.30 251.80 252.40 3187800
20141104 252.50 257.00 252.50 255.40 3378500
20141105 256.10 260.90 255.90 258.60 6674600
20141106 258.10 260.30 254.90 260.20 2818500
20141107 261.20 265.10 260.50 264.70 7464800
20141110 264.00 265.20 259.10 263.70 4242500
20141111 263.70 268.90 262.90 264.50 4175000
20141112 262.00 278.00 262.00 270.00 14049800
20141113 269.80 273.90 268.02 272.60 6125400
20141114 272.40 275.30 268.80 271.50 3760500
20141117 270.30 271.60 268.80 269.30 3396100
20141118 270.60 273.00 269.70 270.50 2781900
20141119 271.40 271.40 268.50 270.40 2430300
20141120 270.80 271.80 268.70 269.90 2468000
20141121 271.30 272.50 268.90 270.00 6416600
20141124 270.00 271.90 269.10 270.00 2423500
20141125 269.50 271.40 268.30 269.10 6610300
20141126 269.00 271.00 269.00 270.50 3427000
20141127 271.20 272.80 270.20 272.40 3009900
20141128 271.80 277.30 271.07 276.40 5044700
20141201 275.60 277.50 275.20 276.90 3423200
20141202 276.40 280.20 276.00 277.10 3372400
20141203 276.00 278.80 275.30 275.90 2264000
20141204 276.80 276.80 272.70 273.10 4581900
20141205 274.70 276.50 273.30 276.10 2111600
20141208 275.90 276.00 273.30 274.00 1627600
20141209 276.80 282.40 274.60 279.80 6705300
20141210 280.70 282.70 277.40 278.40 5586700
20141211 278.90 281.10 276.50 279.20 5604700
20141212 277.80 278.10 271.00 271.00 3219900
20141215 270.90 272.80 267.70 268.00 3910000
20141216 268.10 272.20 266.30 272.20 8045700
20141217 270.10 270.10 265.80 267.10 6400000
20141218 269.00 274.60 268.90 274.60 5165800
20141219 276.00 278.50 267.35 275.90 6864600
20141222 277.30 279.60 275.90 278.80 5389200
20141223 279.70 280.80 278.80 280.00 2320200
20141224 279.30 280.00 272.50 278.60 374800
20141225 278.60 278.60 278.60 278.60 0
20141226 278.60 278.60 278.60 278.60 0
20141229 274.90 278.50 274.20 277.80 1825800
20141230 276.00 276.20 273.10 274.30 1541300
20141231 275.80 277.90 275.00 277.90 532500