20000103 172.56 172.56 172.56 172.56 0
20000104 171.06 171.06 171.06 171.06 0
20000105 166.81 166.81 166.81 166.81 0
20000106 170.79 170.79 170.79 170.79 0
20000107 168.14 168.14 168.14 168.14 0
20000110 169.91 169.91 169.91 169.91 0
20000111 167.25 167.25 167.25 167.25 0
20000112 165.57 165.57 165.57 165.57 0
20000113 164.34 164.34 164.34 164.34 0
20000114 160.53 160.53 160.53 160.53 0
20000117 158.76 158.76 158.76 158.76 0
20000118 157.78 157.78 157.78 157.78 0
20000119 154.25 154.25 154.25 154.25 0
20000120 150.44 150.44 150.44 150.44 0
20000121 149.29 149.29 149.29 149.29 0
20000124 148.67 148.67 148.67 148.67 0
20000125 141.77 141.77 141.77 141.77 0
20000126 144.33 144.33 144.33 144.33 0
20000127 140.35 140.35 140.35 140.35 0
20000128 141.77 141.77 141.77 141.77 0
20000131 137.70 137.70 137.70 137.70 0
20000201 135.57 135.57 135.57 135.57 0
20000202 136.46 136.46 136.46 136.46 0
20000203 138.94 138.94 138.94 138.94 0
20000204 131.41 131.41 131.41 131.41 0
20000207 130.62 130.62 130.62 130.62 0
20000208 129.73 129.73 129.73 129.73 0
20000209 128.49 128.49 128.49 128.49 0
20000210 125.93 125.93 125.93 125.93 0
20000211 126.19 126.19 126.19 126.19 0
20000214 124.33 124.33 124.33 124.33 0
20000215 124.51 124.51 124.51 124.51 0
20000216 132.30 132.30 132.30 132.30 0
20000217 139.47 139.47 139.47 139.47 0
20000218 140.18 140.18 140.18 140.18 0
20000221 138.58 138.58 138.58 138.58 0
20000222 145.40 145.40 145.40 145.40 0
20000223 143.80 143.80 143.80 143.80 0
20000224 142.92 142.92 142.92 142.92 0
20000225 141.86 141.86 141.86 141.86 0
20000228 140.00 140.00 140.00 140.00 0
20000229 144.42 144.42 144.42 144.42 0
20000301 143.89 143.89 143.89 143.89 0
20000302 142.56 142.56 142.56 142.56 0
20000303 143.63 143.63 143.63 143.63 0
20000306 136.02 136.02 136.02 136.02 0
20000307 142.21 142.21 142.21 142.21 0
20000308 141.06 141.06 141.06 141.06 0
20000309 138.67 138.67 138.67 138.67 0
20000310 136.64 136.64 136.64 136.64 0
20000313 138.58 138.58 138.58 138.58 0
20000314 139.11 139.11 139.11 139.11 0
20000315 139.29 139.29 139.29 139.29 0
20000316 149.73 149.73 149.73 149.73 0
20000317 149.38 149.38 149.38 149.38 0
20000320 147.96 147.96 147.96 147.96 0
20000321 151.94 151.94 151.94 151.94 0
20000322 152.74 152.74 152.74 152.74 0
20000323 148.58 148.58 148.58 148.58 0
20000324 147.96 147.96 147.96 147.96 0
20000327 147.61 147.61 147.61 147.61 0
20000328 146.10 146.10 146.10 146.10 0
20000329 134.78 134.78 134.78 134.78 0
20000330 138.76 138.76 138.76 138.76 0
20000331 138.32 138.32 138.32 138.32 0
20000403 139.29 139.29 139.29 139.29 0
20000404 145.13 145.13 145.13 145.13 0
20000405 149.82 149.82 149.82 149.82 0
20000406 156.01 156.01 156.01 156.01 0
20000407 153.98 153.98 153.98 153.98 0
20000410 156.46 156.46 156.46 156.46 0
20000411 158.41 158.41 158.41 158.41 0
20000412 159.38 159.38 159.38 159.38 0
20000413 160.35 160.35 160.35 160.35 0
20000414 160.26 160.26 160.26 160.26 0
20000417 156.37 156.37 156.37 156.37 0
20000418 155.40 155.40 155.40 155.40 0
20000419 151.77 151.77 151.77 151.77 0
20000420 156.10 156.10 156.10 156.10 0
20000421 156.10 156.10 156.10 156.10 0
20000424 156.10 156.10 156.10 156.10 0
20000425 156.37 156.37 156.37 156.37 0
20000426 156.01 156.01 156.01 156.01 0
20000427 154.33 154.33 154.33 154.33 0
20000428 157.17 157.17 157.17 157.17 0
20000501 157.17 157.17 157.17 157.17 0
20000502 159.03 159.03 159.03 159.03 0
20000503 156.10 156.10 156.10 156.10 0
20000504 159.29 159.29 159.29 159.29 0
20000505 159.38 159.38 159.38 159.38 0
20000508 158.67 158.67 158.67 158.67 0
20000509 158.14 158.14 158.14 158.14 0
20000510 159.55 159.55 159.55 159.55 0
20000511 161.68 161.68 161.68 161.68 0
20000512 161.24 161.24 161.24 161.24 0
20000515 167.96 167.96 167.96 167.96 0
20000516 166.46 166.46 166.46 166.46 0
20000517 162.65 162.65 162.65 162.65 0
20000518 164.42 164.42 164.42 164.42 0
20000519 161.86 161.86 161.86 161.86 0
20000522 165.13 165.13 165.13 165.13 0
20000523 161.50 161.50 161.50 161.50 0
20000524 166.10 166.10 166.10 166.10 0
20000525 164.78 164.78 164.78 164.78 0
20000526 161.86 161.86 161.86 161.86 0
20000529 161.86 161.86 161.86 161.86 0
20000530 163.01 163.01 163.01 163.01 0
20000531 163.01 163.01 163.01 163.01 29605896
20000601 163.71 163.71 163.71 163.71 0
20000602 164.25 164.25 164.25 164.25 0
20000605 168.32 168.32 168.32 168.32 0
20000606 163.89 163.89 163.89 163.89 0
20000607 165.84 165.84 165.84 165.84 0
20000608 166.37 166.37 166.37 166.37 0
20000609 166.37 166.37 166.37 166.37 0
20000612 161.59 161.59 161.59 161.59 0
20000613 162.48 162.48 162.48 162.48 0
20000614 159.82 159.82 159.82 159.82 0
20000615 160.17 160.17 160.17 160.17 0
20000616 161.06 161.06 161.06 161.06 0
20000619 161.94 161.94 161.94 161.94 0
20000620 162.83 162.83 162.83 162.83 0
20000621 160.71 160.71 160.71 160.71 0
20000622 156.10 156.10 156.10 156.10 0
20000623 151.50 151.50 151.50 151.50 0
20000626 156.99 156.99 156.99 156.99 0
20000627 153.27 153.27 153.27 153.27 0
20000628 149.56 149.56 149.56 149.56 0
20000629 146.90 146.90 146.90 146.90 0
20000630 149.20 149.20 149.20 149.20 0
20000703 153.10 153.10 153.10 153.10 0
20000704 151.33 151.33 151.33 151.33 0
20000705 149.73 149.73 149.73 149.73 0
20000706 146.90 146.90 146.90 146.90 0
20000707 146.55 146.55 146.55 146.55 0
20000710 145.84 145.84 145.84 145.84 0
20000711 147.79 147.79 147.79 147.79 0
20000712 152.21 152.21 152.21 152.21 0
20000713 153.10 153.10 153.10 153.10 0
20000714 148.67 148.67 148.67 148.67 0
20000717 148.32 148.32 148.32 148.32 0
20000718 146.90 146.90 146.90 146.90 0
20000719 148.67 148.67 148.67 148.67 0
20000720 148.14 148.14 148.14 148.14 0
20000721 150.44 150.44 150.44 150.44 0
20000724 150.09 150.09 150.09 150.09 0
20000725 155.40 155.40 155.40 155.40 0
20000726 150.97 150.97 150.97 150.97 0
20000727 150.44 150.44 150.44 150.44 0
20000728 150.97 150.97 150.97 150.97 0
20000731 151.24 151.24 151.24 151.24 0
20000801 150.17 150.17 150.17 150.17 0
20000802 151.33 151.33 151.33 151.33 0
20000803 155.31 155.31 155.31 155.31 0
20000804 155.75 155.75 155.75 155.75 0
20000807 153.98 153.98 153.98 153.98 0
20000808 156.81 156.81 156.81 156.81 0
20000809 156.81 156.81 156.81 156.81 0
20000810 158.76 158.76 158.76 158.76 0
20000811 158.14 158.14 158.14 158.14 0
20000814 162.92 162.92 162.92 162.92 0
20000815 161.13 161.13 161.13 161.13 0
20000816 160.78 160.78 160.78 160.78 0
20000817 161.67 161.67 161.67 161.67 0
20000818 160.24 160.24 160.24 160.24 0
20000821 157.91 157.91 157.91 157.91 0
20000822 155.94 155.94 155.94 155.94 0
20000823 153.26 153.26 153.26 153.26 0
20000824 151.82 151.82 151.82 151.82 0
20000825 153.08 153.08 153.08 153.08 0
20000828 153.08 153.08 153.08 153.08 0
20000829 154.51 154.51 154.51 154.51 0
20000830 154.87 154.87 154.87 154.87 0
20000831 160.24 160.24 160.24 160.24 0
20000901 158.98 158.98 158.98 158.98 0
20000904 156.93 156.93 156.93 156.93 0
20000905 154.51 154.51 154.51 154.51 0
20000906 154.87 154.87 154.87 154.87 0
20000907 154.51 154.51 154.51 154.51 0
20000908 146.81 146.81 146.81 146.81 0
20000911 142.33 142.33 142.33 142.33 0
20000912 142.33 142.33 142.33 142.33 0
20000913 142.16 142.16 142.16 142.16 0
20000914 136.07 136.07 136.07 136.07 0
20000915 127.12 127.12 127.12 127.12 0
20000918 129.80 129.80 129.80 129.80 0
20000919 129.44 129.44 129.44 129.44 0
20000920 126.22 126.22 126.22 126.22 0
20000921 120.85 120.85 120.85 120.85 0
20000922 122.64 122.64 122.64 122.64 0
20000925 124.97 124.97 124.97 124.97 0
20000926 122.46 122.46 122.46 122.46 0
20000927 123.53 123.53 123.53 123.53 0
20000928 121.74 121.74 121.74 121.74 0
20000929 120.76 120.76 120.76 120.76 0
20001002 118.61 118.61 118.61 118.61 0
20001003 126.85 126.85 126.85 126.85 0
20001004 123.53 123.53 123.53 123.53 0
20001005 123.98 123.98 123.98 123.98 0
20001006 126.22 126.22 126.22 126.22 0
20001009 128.37 128.37 128.37 128.37 0
20001010 125.51 125.51 125.51 125.51 0
20001011 126.22 126.22 126.22 126.22 0
20001012 123.18 123.18 123.18 123.18 0
20001013 121.39 121.39 121.39 121.39 0
20001016 127.92 127.92 127.92 127.92 0
20001017 126.22 126.22 126.22 126.22 0
20001018 130.70 130.70 130.70 130.70 0
20001019 127.12 127.12 127.12 127.12 0
20001020 126.67 126.67 126.67 126.67 0
20001023 132.13 132.13 132.13 132.13 0
20001024 133.03 133.03 133.03 133.03 0
20001025 139.65 139.65 139.65 139.65 0
20001026 139.29 139.29 139.29 139.29 0
20001027 140.45 140.45 140.45 140.45 0
20001030 140.99 140.99 140.99 140.99 0
20001031 141.44 141.44 141.44 141.44 0
20001101 144.12 144.12 144.12 144.12 0
20001102 144.48 144.48 144.48 144.48 0
20001103 145.20 145.20 145.20 145.20 0
20001106 141.98 141.98 141.98 141.98 0
20001107 145.38 145.38 145.38 145.38 0
20001108 143.95 143.95 143.95 143.95 0
20001109 138.39 138.39 138.39 138.39 0
20001110 139.65 139.65 139.65 139.65 0
20001113 136.96 136.96 136.96 136.96 0
20001114 137.50 137.50 137.50 137.50 0
20001115 140.72 140.72 140.72 140.72 0
20001116 140.54 140.54 140.54 140.54 0
20001117 140.54 140.54 140.54 140.54 0
20001120 142.33 142.33 142.33 142.33 0
20001121 137.14 137.14 137.14 137.14 0
20001122 135.35 135.35 135.35 135.35 0
20001123 136.07 136.07 136.07 136.07 0
20001124 137.68 137.68 137.68 137.68 0
20001127 137.41 137.41 137.41 137.41 0
20001128 134.28 134.28 134.28 134.28 0
20001129 133.20 133.20 133.20 133.20 0
20001130 137.50 137.50 137.50 137.50 0
20001201 135.44 135.44 135.44 135.44 0
20001204 134.28 134.28 134.28 134.28 0
20001205 138.39 138.39 138.39 138.39 0
20001206 141.35 141.35 141.35 141.35 0
20001207 142.87 142.87 142.87 142.87 0
20001208 140.81 140.81 140.81 140.81 0
20001211 138.75 138.75 138.75 138.75 0
20001212 133.56 133.56 133.56 133.56 0
20001213 129.98 129.98 129.98 129.98 0
20001214 126.76 126.76 126.76 126.76 0
20001215 120.49 120.49 120.49 120.49 0
20001218 120.85 120.85 120.85 120.85 0
20001219 125.51 125.51 125.51 125.51 0
20001220 126.22 126.22 126.22 126.22 0
20001221 125.33 125.33 125.33 125.33 0
20001222 126.58 126.58 126.58 126.58 0
20001225 126.40 126.40 126.40 126.40 0
20001226 126.40 126.40 126.40 126.40 0
20001227 128.91 128.91 128.91 128.91 0
20001228 128.55 128.55 128.55 128.55 0
20001229 126.58 126.58 126.58 126.58 0
20010101 126.58 126.58 126.58 126.58 0
20010102 127.56 127.56 127.56 127.56 0
20010103 127.30 127.30 127.30 127.30 0
20010104 136.07 136.07 136.07 136.07 0
20010105 140.54 140.54 140.54 140.54 0
20010108 140.54 140.54 140.54 140.54 0
20010109 138.22 138.22 138.22 138.22 0
20010110 138.75 138.75 138.75 138.75 0
20010111 136.87 136.87 136.87 136.87 0
20010112 136.25 136.25 136.25 136.25 0
20010115 143.59 143.59 143.59 143.59 0
20010116 141.80 141.80 141.80 141.80 0
20010117 144.57 144.57 144.57 144.57 0
20010118 144.12 144.12 144.12 144.12 0
20010119 147.62 147.62 147.62 147.62 0
20010122 148.33 148.33 148.33 148.33 0
20010123 148.96 148.96 148.96 148.96 0
20010124 145.38 145.38 145.38 145.38 0
20010125 145.38 145.38 145.38 145.38 0
20010126 150.93 150.93 150.93 150.93 0
20010129 146.99 146.99 146.99 146.99 0
20010130 148.24 148.24 148.24 148.24 0
20010131 148.78 148.78 148.78 148.78 0
20010201 148.78 148.78 148.78 148.78 0
20010202 147.53 147.53 147.53 147.53 0
20010205 146.81 146.81 146.81 146.81 0
20010206 146.72 146.72 146.72 146.72 0
20010207 146.45 146.45 146.45 146.45 0
20010208 145.92 145.92 145.92 145.92 0
20010209 144.75 144.75 144.75 144.75 0
20010212 145.20 145.20 145.20 145.20 0
20010213 148.42 148.42 148.42 148.42 0
20010214 147.17 147.17 147.17 147.17 0
20010215 148.24 148.24 148.24 148.24 0
20010216 149.50 149.50 149.50 149.50 0
20010219 147.44 147.44 147.44 147.44 0
20010220 146.09 146.09 146.09 146.09 0
20010221 148.60 148.60 148.60 148.60 0
20010222 148.96 148.96 148.96 148.96 0
20010223 147.53 147.53 147.53 147.53 0
20010226 147.71 147.71 147.71 147.71 0
20010227 147.53 147.53 147.53 147.53 0
20010228 144.12 144.12 144.12 144.12 0
20010301 144.03 144.03 144.03 144.03 0
20010302 149.23 149.23 149.23 149.23 0
20010305 150.21 150.21 150.21 150.21 0
20010306 147.35 147.35 147.35 147.35 0
20010307 145.02 145.02 145.02 145.02 0
20010308 132.49 132.49 132.49 132.49 0
20010309 132.49 132.49 132.49 132.49 0
20010312 133.56 133.56 133.56 133.56 0
20010313 132.13 132.13 132.13 132.13 0
20010314 134.72 134.72 134.72 134.72 0
20010315 137.85 137.85 137.85 137.85 0
20010316 136.01 136.01 136.01 136.01 0
20010319 132.79 132.79 132.79 132.79 0
20010320 135.55 135.55 135.55 135.55 0
20010321 132.24 132.24 132.24 132.24 0
20010322 119.47 119.47 119.47 119.47 0
20010323 123.79 123.79 123.79 123.79 0
20010326 128.47 128.47 128.47 128.47 0
20010327 137.11 137.11 137.11 137.11 0
20010328 134.17 134.17 134.17 134.17 0
20010329 133.80 133.80 133.80 133.80 0
20010330 132.79 132.79 132.79 132.79 0
20010402 132.70 132.70 132.70 132.70 0
20010403 132.70 132.70 132.70 132.70 0
20010404 131.51 131.51 131.51 131.51 0
20010405 132.61 132.61 132.61 132.61 0
20010406 132.33 132.33 132.33 132.33 0
20010409 133.25 133.25 133.25 133.25 0
20010410 141.71 141.71 141.71 141.71 0
20010411 139.69 139.69 139.69 139.69 0
20010412 135.37 135.37 135.37 135.37 0
20010413 135.37 135.37 135.37 135.37 0
20010416 135.37 135.37 135.37 135.37 0
20010417 137.67 137.67 137.67 137.67 0
20010418 141.06 141.06 141.06 141.06 0
20010419 142.44 142.44 142.44 142.44 0
20010420 142.63 142.63 142.63 142.63 0
20010423 139.78 139.78 139.78 139.78 0
20010424 136.01 136.01 136.01 136.01 0
20010425 135.18 135.18 135.18 135.18 0
20010426 136.65 136.65 136.65 136.65 0
20010427 136.38 136.38 136.38 136.38 0
20010430 138.68 138.68 138.68 138.68 0
20010501 139.32 139.32 139.32 139.32 0
20010502 138.22 138.22 138.22 138.22 0
20010503 142.26 142.26 142.26 142.26 0
20010504 142.26 142.26 142.26 142.26 0
20010507 142.26 142.26 142.26 142.26 0
20010508 141.98 141.98 141.98 141.98 0
20010509 142.63 142.63 142.63 142.63 0
20010510 146.39 146.39 146.39 146.39 0
20010511 146.12 146.12 146.12 146.12 0
20010514 146.12 146.12 146.12 146.12 0
20010515 146.67 146.67 146.67 146.67 0
20010516 147.04 147.04 147.04 147.04 0
20010517 138.12 138.12 138.12 138.12 0
20010518 141.34 141.34 141.34 141.34 0
20010521 140.79 140.79 140.79 140.79 0
20010522 143.36 143.36 143.36 143.36 0
20010523 141.98 141.98 141.98 141.98 0
20010524 141.52 141.52 141.52 141.52 0
20010525 138.95 138.95 138.95 138.95 0
20010528 138.95 138.95 138.95 138.95 0
20010529 138.12 138.12 138.12 138.12 0
20010530 137.85 137.85 137.85 137.85 0
20010531 137.02 137.02 137.02 137.02 0
20010601 140.88 140.88 140.88 140.88 0
20010604 145.20 145.20 145.20 145.20 0
20010605 141.80 141.80 141.80 141.80 0
20010606 137.48 137.48 137.48 137.48 0
20010607 137.48 137.48 137.48 137.48 0
20010608 134.17 134.17 134.17 134.17 0
20010611 131.05 131.05 131.05 131.05 0
20010612 129.39 129.39 129.39 129.39 0
20010613 127.74 127.74 127.74 127.74 0
20010614 128.29 128.29 128.29 128.29 0
20010615 127.92 127.92 127.92 127.92 0
20010618 126.54 126.54 126.54 126.54 0
20010619 124.98 124.98 124.98 124.98 0
20010620 124.98 124.98 124.98 124.98 0
20010621 124.34 124.34 124.34 124.34 0
20010622 126.64 126.64 126.64 126.64 0
20010625 127.74 127.74 127.74 127.74 0
20010626 124.98 124.98 124.98 124.98 0
20010627 124.61 124.61 124.61 124.61 0
20010628 124.80 124.80 124.80 124.80 0
20010629 125.35 125.35 125.35 125.35 0
20010702 127.46 127.46 127.46 127.46 0
20010703 125.35 125.35 125.35 125.35 0
20010704 125.44 125.44 125.44 125.44 0
20010705 123.70 123.70 123.70 123.70 0
20010706 123.70 123.70 123.70 123.70 0
20010709 122.23 122.23 122.23 122.23 0
20010710 124.43 124.43 124.43 124.43 0
20010711 125.17 125.17 125.17 125.17 0
20010712 124.43 124.43 124.43 124.43 0
20010713 125.99 125.99 125.99 125.99 0
20010716 127.92 127.92 127.92 127.92 0
20010717 127.19 127.19 127.19 127.19 0
20010718 128.11 128.11 128.11 128.11 0
20010719 126.82 126.82 126.82 126.82 0
20010720 126.82 126.82 126.82 126.82 0
20010723 126.82 126.82 126.82 126.82 0
20010724 124.80 124.80 124.80 124.80 0
20010725 121.86 121.86 121.86 121.86 0
20010726 123.33 123.33 123.33 123.33 0
20010727 126.82 126.82 126.82 126.82 0
20010730 127.00 127.00 127.00 127.00 0
20010731 130.68 130.68 130.68 130.68 0
20010801 129.21 129.21 129.21 129.21 0
20010802 126.64 126.64 126.64 126.64 0
20010803 125.90 125.90 125.90 125.90 0
20010806 125.90 125.90 125.90 125.90 0
20010807 106.69 106.69 106.69 106.69 15969304
20010808 102.56 102.56 102.56 102.56 0
20010809 108.81 108.81 108.81 108.81 0
20010810 113.95 113.95 113.95 113.95 0
20010813 113.58 113.58 113.58 113.58 0
20010814 115.43 115.43 115.43 115.43 0
20010815 117.91 117.91 117.91 117.91 0
20010816 118.57 118.57 118.57 118.57 10133541
20010817 112.47 112.47 112.47 112.47 40302260
20010820 117.24 117.24 117.24 117.24 0
20010821 117.81 117.81 117.81 117.81 0
20010822 119.91 119.91 119.91 119.91 25542386
20010823 122.38 122.38 122.38 122.38 13989115
20010824 124.10 124.10 124.10 124.10 0
20010827 124.10 124.10 124.10 124.10 0
20010828 122.01 122.01 122.01 122.01 0
20010829 120.10 120.10 120.10 120.10 0
20010830 116.67 116.67 116.67 116.67 12044865
20010831 117.62 117.62 117.62 117.62 0
20010903 116.10 116.10 116.10 116.10 0
20010904 120.86 120.86 120.86 120.86 12052477
20010905 123.15 123.15 123.15 123.15 9451114
20010906 124.10 124.10 124.10 124.10 9451114
20010907 119.33 119.33 119.33 119.33 19755128
20010910 119.43 119.91 114.76 119.43 0
20010911 112.85 112.85 110.57 112.85 0
20010912 118.19 118.29 118.19 118.19 0
20010913 118.19 118.19 112.66 114.67 0
20010914 118.10 120.10 102.85 102.85 0
20010917 105.61 105.61 99.99 105.61 0
20010918 101.70 101.70 101.70 101.70 7927472
20010919 98.37 102.18 97.03 98.37 0
20010920 92.55 92.55 92.55 92.55 0
20010921 84.64 93.22 76.26 84.64 0
20010924 97.22 97.22 97.22 97.22 0
20010925 97.99 97.99 96.94 96.94 0
20010926 94.94 99.13 94.94 94.94 0
20010927 90.36 96.74 90.36 96.74 0
20010928 104.66 104.66 104.66 104.66 0
20011001 105.61 105.99 98.27 98.27 0
20011002 96.84 96.84 96.84 96.84 16905048
20011003 96.08 101.42 93.51 96.08 0
20011004 96.84 101.42 96.84 96.84 0
20011005 101.23 102.94 93.79 101.23 0
20011008 95.31 101.80 94.55 95.31 0
20011009 95.31 95.31 95.31 95.31 9639468
20011010 95.31 98.75 93.22 97.22 0
20011011 100.65 103.70 100.65 100.65 0
20011012 99.79 105.04 99.13 102.47 0
20011015 103.13 104.85 99.89 103.13 0
20011016 103.13 104.27 104.27 104.27 0
20011017 111.33 111.33 111.33 111.33 0
20011018 104.09 109.52 104.09 104.09 0
20011019 103.70 104.85 101.42 103.70 0
20011022 103.90 104.85 101.99 103.70 0
20011023 106.75 110.18 102.94 106.75 0
20011024 105.23 110.76 103.04 105.23 14570992
20011025 105.23 105.61 102.94 105.23 0
20011026 107.61 108.47 103.13 107.61 0
20011029 106.75 109.80 106.75 106.75 4054726
20011030 92.46 106.75 95.70 103.33 0
20011031 99.70 103.70 98.75 101.32 0
20011101 104.27 104.27 99.13 104.27 3816630
20011102 107.71 110.47 104.09 107.71 5807968
20011105 107.71 113.62 107.32 112.47 0
20011106 112.47 114.38 112.76 112.76 0
20011107 111.71 114.38 110.95 111.71 0
20011108 111.33 112.85 80.45 111.33 15452215
20011109 110.09 111.23 108.66 110.09 0
20011112 110.47 113.05 107.14 110.38 0
20011113 107.32 111.71 107.32 107.32 0
20011114 113.62 113.62 107.32 113.62 0
20011115 107.23 114.38 106.75 113.62 0
20011116 116.28 118.76 110.95 116.28 7761955
20011119 121.91 121.91 114.38 121.91 0
20011120 121.53 133.06 116.86 121.53 3375841
20011121 120.29 123.24 118.86 120.29 14018324
20011122 119.53 121.53 118.19 119.53 3375841
20011123 118.19 120.48 112.85 114.38 0
20011126 118.19 121.24 114.76 118.19 0
20011127 117.81 121.91 113.81 115.14 0
20011128 114.38 116.19 96.08 114.38 4752731
20011129 109.23 113.91 107.52 112.47 0
20011130 112.47 113.24 80.07 106.56 0
20011203 109.04 111.01 105.42 109.04 0
20011204 111.52 112.47 108.12 111.52 0
20011205 112.85 113.81 110.38 112.85 0
20011206 114.00 114.57 111.71 114.00 0
20011207 112.47 114.05 109.04 112.47 0
20011210 111.80 113.62 104.09 110.18 0
20011211 104.85 110.00 104.85 109.61 0
20011212 108.28 108.28 105.99 108.28 0
20011213 107.42 108.66 105.80 107.42 0
20011214 106.38 108.66 104.47 106.38 0
20011217 106.75 107.90 104.85 106.75 5014372
20011218 106.47 106.95 104.09 106.47 8992446
20011219 106.75 108.09 104.47 106.75 0
20011220 104.85 105.70 102.47 104.85 0
20011221 99.13 104.47 99.13 99.13 39330580
20011224 99.89 99.89 99.89 99.89 5962156
20011225 99.89 99.89 99.89 99.89 0
20011226 99.89 99.89 99.89 99.89 0
20011227 101.42 101.42 98.75 101.42 0
20011228 102.94 102.94 102.94 102.94 2283251
20011231 101.04 101.04 101.04 101.04 1176853
20020101 101.04 101.04 101.04 101.04 0
20020102 103.23 103.70 100.65 103.23 0
20020103 106.75 106.75 101.80 106.75 0
20020104 106.38 109.80 107.61 107.61 0
20020107 107.90 108.66 103.70 107.90 0
20020108 109.04 110.79 107.23 109.04 0
20020109 109.80 110.18 108.38 109.80 0
20020110 106.38 110.09 105.42 106.38 0
20020111 104.85 107.14 102.94 104.85 0
20020114 104.09 104.85 100.96 104.09 0
20020115 103.23 105.80 103.04 105.61 0
20020116 105.61 105.61 105.61 105.61 12391123
20020117 106.38 107.52 104.66 106.38 0
20020118 104.85 104.85 104.85 104.85 24048482
20020121 102.66 102.66 102.66 102.66 9819147
20020122 102.18 104.47 100.65 102.37 0
20020123 102.37 102.94 101.80 102.37 0
20020124 103.13 103.70 102.08 103.13 0
20020125 101.42 104.09 101.42 101.42 0
20020128 104.85 105.87 101.42 104.85 0
20020129 104.47 104.47 104.47 104.47 21232922
20020130 104.09 104.09 98.13 100.65 0
20020131 103.99 104.51 101.23 103.99 0
20020201 104.27 105.70 101.90 104.27 0
20020204 105.42 107.61 104.09 105.42 0
20020205 104.94 106.38 102.66 104.85 0
20020206 105.99 107.90 104.85 105.99 19723088
20020207 106.38 106.38 104.09 106.38 0
20020208 108.66 108.75 106.38 108.66 0
20020211 109.61 110.09 45.08 109.61 11703209
20020212 109.80 112.19 45.08 109.80 7870648
20020213 113.24 114.38 109.04 113.24 0
20020214 112.47 113.27 97.60 112.47 10108226
20020215 111.33 117.43 109.56 111.33 0
20020218 109.80 112.28 109.04 109.80 0
20020219 108.95 109.04 106.85 108.95 7194949
20020220 108.00 110.18 104.56 109.43 0
20020221 108.66 109.71 102.66 107.04 0
20020222 108.28 108.47 105.80 108.28 0
20020225 111.71 111.90 107.52 111.71 0
20020226 110.95 112.19 73.58 110.95 19136078
20020227 112.28 113.24 72.82 112.28 16206159
20020228 112.09 112.47 111.09 112.09 0
20020301 113.24 113.62 111.09 113.24 0
20020304 117.43 118.19 113.05 117.43 0
20020305 117.81 118.19 116.67 117.81 23238246
20020306 116.00 118.96 113.62 116.00 0
20020307 112.09 120.48 110.57 118.76 0
20020308 119.72 119.72 116.96 119.72 27726148
20020311 118.19 120.48 115.91 118.19 0
20020312 115.71 117.07 112.95 115.71 0
20020313 116.63 121.37 116.63 120.49 0
20020314 121.77 121.77 119.00 121.77 0
20020315 121.77 122.95 118.21 121.77 0
20020318 121.37 129.28 119.70 127.50 0
20020319 126.61 128.10 122.66 126.61 0
20020320 124.54 126.91 123.94 124.54 0
20020321 119.89 128.79 119.79 126.52 0
20020322 127.90 128.74 123.25 127.90 0
20020325 132.05 136.00 126.52 132.05 0
20020326 131.65 168.97 127.17 131.65 18230648
20020327 133.73 135.01 128.89 133.73 0
20020328 136.40 140.45 135.23 136.40 0
20020329 136.40 136.40 136.40 136.40 0
20020401 136.40 136.40 136.40 136.40 0
20020402 134.82 144.30 134.82 136.80 0
20020403 134.42 137.59 132.34 134.42 0
20020404 132.05 134.82 131.06 132.05 0
20020405 133.23 135.37 132.05 133.23 0
20020408 135.11 135.61 132.05 135.11 9300549
20020409 135.21 136.40 134.42 135.21 0
20020410 135.61 135.61 130.76 133.23 0
20020411 135.81 136.40 132.44 135.81 0
20020412 135.61 137.64 134.02 135.61 0
20020415 136.00 137.98 131.26 136.00 0
20020416 136.00 137.19 135.21 136.00 15104174
20020417 136.40 136.40 133.63 136.40 0
20020418 134.42 136.81 134.42 134.42 0
20020419 133.23 135.11 132.05 133.23 0
20020422 132.05 134.22 129.78 132.05 0
20020423 128.69 132.05 128.11 128.69 0
20020424 131.45 131.45 127.60 131.45 0
20020425 128.20 129.37 125.43 128.20 0
20020426 125.53 130.47 125.53 125.53 15481625
20020429 125.72 126.42 121.37 125.72 0
20020430 126.91 128.23 126.12 126.91 0
20020501 129.58 130.47 126.52 129.58 0
20020502 131.26 134.02 128.32 132.44 0
20020503 132.05 132.34 130.47 132.05 0
20020506 132.05 132.05 132.05 132.05 0
20020507 127.31 134.62 126.52 127.31 5976047
20020508 130.47 135.51 129.28 131.65 0
20020509 132.84 134.42 131.87 132.84 0
20020510 134.02 135.81 132.84 134.02 0
20020513 131.45 134.72 130.47 131.45 0
20020514 130.67 131.95 102.79 130.67 20807588
20020515 132.24 134.82 131.36 132.24 0
20020516 133.73 134.15 129.33 133.73 0
20020517 134.62 134.82 133.23 134.62 0
20020520 135.21 135.51 133.43 133.93 0
20020521 135.31 136.20 132.84 135.31 0
20020522 135.21 136.00 133.04 135.21 0
20020523 134.42 136.00 133.43 134.42 0
20020524 134.22 135.41 133.23 134.22 0
20020527 134.42 140.75 131.26 138.38 0
20020528 138.38 138.38 131.26 136.40 0
20020529 134.82 152.01 130.27 134.82 28053926
20020530 135.21 135.21 129.58 132.05 0
20020531 132.15 134.22 130.17 132.15 0
20020603 132.15 132.15 132.15 132.15 0
20020604 132.15 132.15 132.15 132.15 0
20020605 129.09 171.93 125.53 129.09 15828347
20020606 129.28 130.37 127.84 129.28 0
20020607 127.90 129.68 127.01 127.90 0
20020610 127.90 130.37 127.84 129.78 0
20020611 130.27 131.06 127.90 130.27 0
20020612 127.21 130.47 126.52 127.21 4761410
20020613 121.77 126.52 121.28 121.77 9868518
20020614 120.19 124.54 117.92 120.19 0
20020617 121.77 123.33 117.92 121.77 0
20020618 119.00 124.04 119.00 119.00 0
20020619 118.61 122.63 114.47 118.61 0
20020620 119.40 120.98 115.94 119.40 0
20020621 118.61 120.89 79.66 118.61 16280058
20020624 119.40 121.37 116.97 119.40 0
20020625 122.95 123.65 119.89 122.95 0
20020626 119.40 120.19 116.63 119.40 0
20020627 119.40 124.14 116.83 118.61 0
20020628 121.67 122.56 119.99 121.67 0
20020701 123.65 123.84 121.77 123.65 0
20020702 120.58 123.74 118.71 120.58 0
20020703 121.37 122.36 111.89 113.86 0
20020704 116.04 120.19 66.42 116.04 20170652
20020705 118.31 119.40 116.23 118.31 0
20020708 118.61 119.40 117.42 118.61 0
20020709 117.03 119.30 115.84 117.03 0
20020710 115.54 119.40 114.65 115.54 0
20020711 114.45 116.63 105.54 107.54 0
20020712 110.11 113.86 108.73 108.73 0
20020715 112.18 112.18 99.50 103.58 0
20020716 104.37 107.93 101.71 104.37 0
20020717 110.60 112.38 70.18 110.60 23902822
20020718 114.45 115.84 108.13 114.45 22877166
20020719 114.45 114.55 107.93 108.73 0
20020722 104.77 107.93 102.20 104.77 0
20020723 102.40 106.25 98.84 102.40 8186293
20020724 102.00 102.40 92.12 98.44 0
20020725 100.52 107.24 98.44 100.52 0
20020726 100.42 104.55 97.50 98.84 0
20020729 102.10 106.65 99.43 102.10 0
20020730 105.56 111.89 102.50 105.56 0
20020731 105.56 112.28 105.32 106.65 0
20020801 106.75 109.32 97.06 100.42 0
20020802 100.52 104.37 95.87 96.66 0
20020805 94.88 98.64 92.73 93.70 0
20020806 97.65 102.79 92.91 97.65 21907846
20020807 101.61 105.76 97.26 101.61 19434700
20020808 107.34 108.92 107.34 107.34 17584832
20020809 110.70 112.28 107.64 110.70 19391508
20020812 106.94 114.65 105.18 106.94 0
20020813 109.91 111.10 105.66 109.91 0
20020814 109.30 110.40 105.99 109.30 0
20020815 108.89 112.36 106.17 108.89 0
20020816 107.18 110.71 104.40 107.18 0
20020819 110.40 114.34 106.47 110.40 0
20020820 112.53 115.35 109.70 112.53 14049240
20020821 115.35 115.81 111.01 115.35 0
20020822 116.55 117.56 115.75 116.55 16494034
20020823 115.35 116.96 114.66 115.35 0
20020826 115.35 115.35 115.35 115.35 0
20020827 117.36 118.88 112.94 117.36 0
20020828 113.83 118.88 113.73 113.73 0
20020829 112.93 115.65 108.99 112.93 0
20020830 110.91 113.83 110.21 110.91 0
20020902 109.39 114.14 108.19 109.30 0
20020903 104.15 110.40 102.85 104.15 0
20020904 107.08 109.50 103.85 107.08 10403553
20020905 102.64 108.79 100.83 102.64 8150541
20020906 105.67 108.79 102.14 105.67 0
20020909 104.36 106.58 103.55 105.16 0
20020910 108.89 112.82 105.67 108.89 0
20020911 107.28 113.33 107.28 107.28 9159317
20020912 104.86 111.31 100.83 104.86 7928469
20020913 105.97 107.48 102.85 105.97 10715993
20020916 107.58 108.79 104.05 107.58 0
20020917 105.67 114.95 105.67 105.67 0
20020918 104.05 106.88 102.85 104.05 20433082
20020919 100.53 108.89 99.42 100.53 32074010
20020920 99.82 145.19 97.60 99.82 26231372
20020923 100.32 102.85 98.81 100.32 0
20020924 99.82 100.63 93.87 96.89 0
20020925 94.68 104.36 93.97 94.68 14438158
20020926 95.58 107.69 94.98 103.14 0
20020927 102.14 108.09 102.14 102.14 6106212
20020930 98.30 103.25 95.18 98.30 0
20021001 96.39 100.02 94.37 96.39 13271069
20021002 97.20 100.63 95.53 97.20 0
20021003 98.01 98.01 92.36 95.18 0
20021004 91.55 96.89 89.54 91.55 0
20021007 90.44 93.57 88.46 90.44 0
20021008 91.55 93.37 91.15 91.55 0
20021009 90.74 91.25 77.74 84.70 0
20021010 87.12 88.73 83.08 87.12 0
20021011 88.22 95.08 87.12 95.08 0
20021014 87.92 95.79 86.71 87.92 0
20021015 85.80 206.90 52.13 85.80 31963728
20021016 90.74 91.95 85.90 90.74 0
20021017 90.74 92.76 87.62 90.74 0
20021018 93.16 94.98 90.44 93.16 0
20021021 97.20 97.80 92.76 97.20 0
20021022 95.99 98.81 92.86 95.99 18974306
20021023 93.16 96.59 92.76 93.16 0
20021024 94.37 95.58 92.76 94.37 0
20021025 93.16 94.37 89.89 93.16 0
20021028 92.76 95.08 91.75 92.76 19959486
20021029 89.73 93.67 86.81 89.73 0
20021030 89.33 91.65 40.88 89.33 14343104
20021031 89.33 91.35 86.71 89.33 4921050
20021101 86.71 92.76 84.29 86.71 0
20021104 89.99 91.35 87.92 89.99 13511549
20021105 89.63 92.66 88.93 89.63 0
20021106 89.63 92.26 89.13 89.63 0
20021107 91.55 93.16 89.94 91.55 0
20021108 88.32 93.97 87.31 88.32 0
20021111 85.30 88.73 83.41 85.30 7964617
20021112 86.11 88.28 83.69 86.11 0
20021113 85.50 87.92 80.46 85.50 4507364
20021114 81.87 85.50 79.45 81.87 15878191
20021115 80.26 82.61 72.75 80.26 11469898
20021118 82.07 82.68 80.05 82.07 0
20021119 84.70 85.10 80.05 84.70 16393792
20021120 86.51 86.91 80.66 86.51 0
20021121 87.72 89.33 85.50 87.72 31212334
20021122 90.95 94.98 88.17 90.95 22433902
20021125 88.93 90.95 84.90 88.93 53247444
20021126 89.44 91.45 86.81 89.44 17924194
20021127 92.36 93.57 87.92 92.36 0
20021128 90.26 96.79 90.14 95.28 0
20021129 96.39 97.20 92.16 96.39 0
20021202 95.58 98.30 92.36 95.58 0
20021203 94.78 98.79 93.06 94.78 13382858
20021204 92.16 94.83 91.55 92.16 0
20021205 90.74 92.76 89.44 90.74 0
20021206 89.73 93.57 88.02 89.73 0
20021209 88.02 90.74 87.12 88.02 14348961
20021210 87.12 89.54 86.51 87.12 0
20021211 88.43 90.24 86.71 88.43 0
20021212 86.71 88.06 83.08 85.90 0
20021213 84.89 164.23 83.08 84.89 20385220
20021216 86.31 87.52 82.68 86.31 8710489
20021217 86.31 88.02 83.89 86.31 0
20021218 90.74 90.74 81.74 83.38 0
20021219 84.19 86.61 81.47 84.19 0
20021220 85.30 85.40 82.98 85.30 0
20021223 85.50 85.50 81.27 85.50 0
20021224 80.86 85.00 80.86 80.86 2278282
20021225 80.86 80.86 80.86 80.86 0
20021226 80.86 80.86 80.86 80.86 0
20021227 79.95 83.89 78.64 79.95 4049666
20021230 83.28 83.92 80.26 83.28 3908759
20021231 80.96 85.60 80.96 80.96 3908759
20030101 80.96 80.96 80.96 80.96 0
20030102 80.96 86.71 80.96 86.11 0
20030103 85.80 86.49 83.99 85.30 0
20030106 86.71 86.71 82.18 85.00 0
20030107 87.31 87.92 81.68 87.31 8349853
20030108 82.68 87.02 81.87 82.68 9753237
20030109 83.99 84.70 80.96 83.99 12015454
20030110 83.08 88.03 82.68 85.90 0
20030113 87.15 87.15 84.39 85.30 0
20030114 86.61 86.61 86.61 86.61 6674695
20030115 85.50 87.90 82.68 85.50 14647678
20030116 86.51 87.52 84.45 86.51 0
20030117 86.51 86.71 84.70 86.31 0
20030120 85.90 86.89 85.10 85.90 0
20030121 86.01 87.12 85.50 86.01 12907589
20030122 83.89 86.31 82.68 83.89 14558481
20030123 81.67 84.99 81.06 81.67 13262033
20030124 81.67 83.08 79.35 81.67 10932207
20030127 77.23 81.87 77.03 77.23 14670103
20030128 76.43 80.66 76.12 76.43 14670103
20030129 75.12 77.54 73.40 75.12 13205636
20030130 77.23 77.94 73.70 77.23 0
20030131 75.42 76.73 74.53 75.42 0
20030203 78.14 80.46 75.39 78.14 24677710
20030204 76.53 79.35 75.42 76.53 22202626
20030205 75.42 77.23 71.69 75.42 46027860
20030206 73.20 75.82 72.09 73.20 0
20030207 72.19 73.22 70.78 72.19 16305265
20030210 71.09 72.59 70.68 71.09 0
20030211 69.97 71.99 68.56 69.97 20634402
20030212 70.18 71.69 69.77 70.18 13195093
20030213 67.25 70.08 65.03 67.25 0
20030214 65.74 68.36 64.53 65.74 0
20030217 66.54 68.56 64.93 66.54 0
20030218 68.67 70.18 66.24 68.67 11945837
20030219 66.54 79.45 66.14 66.54 6388194
20030220 65.54 69.67 64.63 65.54 16105953
20030221 65.84 68.06 64.93 65.84 4732113
20030224 64.23 67.25 59.61 64.23 13014524
20030225 64.12 64.13 58.88 60.60 0
20030226 61.51 63.00 58.78 61.51 10622947
20030227 58.58 61.10 57.67 59.39 0
20030228 59.28 64.73 58.88 63.52 0
20030303 68.96 71.79 65.34 68.96 31770272
20030304 67.55 71.19 66.47 67.55 33668172
20030305 64.93 68.56 63.82 64.93 40074940
20030306 64.93 67.76 64.93 66.54 0
20030307 65.34 66.24 63.93 65.34 0
20030310 67.05 68.56 65.94 67.05 0
20030311 66.24 67.86 64.83 66.24 17384998
20030312 69.28 70.15 64.08 64.62 0
20030313 68.95 69.17 64.08 68.95 16908796
20030314 70.58 71.66 68.41 70.58 0
20030317 73.61 74.37 68.20 73.61 0
20030318 75.45 78.48 71.88 75.45 18615792
20030319 78.81 81.73 74.28 78.81 22598110
20030320 80.86 80.86 76.21 80.86 10364969
20030321 79.99 82.59 77.93 79.99 0
20030324 75.77 75.77 75.34 75.77 14160859
20030325 76.97 79.10 73.61 76.97 13798603
20030326 76.86 80.15 76.32 76.86 18193058
20030327 74.37 77.29 73.61 74.37 7003661
20030328 74.04 77.50 72.78 74.04 9609127
20030331 70.04 74.04 69.06 70.04 12992257
20030401 69.50 72.85 69.28 69.50 17509230
20030402 71.55 73.94 71.55 71.55 0
20030403 73.06 75.12 71.99 73.06 0
20030404 73.83 75.34 71.99 73.83 24545624
20030407 77.72 79.99 74.92 77.72 12083657
20030408 77.07 78.26 74.26 76.10 0
20030409 75.23 76.21 74.91 75.23 8108665
20030410 73.94 76.64 73.61 73.94 0
20030411 74.04 75.01 72.74 74.04 0
20030414 73.94 74.48 72.85 73.94 0
20030415 78.26 78.92 74.37 78.26 11327658
20030416 78.81 81.08 77.39 78.92 0
20030417 78.81 81.73 78.59 78.81 0
20030418 78.81 81.73 78.59 78.81 0
20030421 78.81 81.73 78.59 78.81 0
20030422 81.40 81.83 77.94 81.40 0
20030423 84.21 85.19 81.62 84.21 0
20030424 84.32 87.36 83.14 84.32 17527000
20030425 82.59 86.59 81.62 82.59 13558866
20030428 85.19 86.16 82.27 85.19 0
20030429 88.87 89.31 85.19 88.87 0
20030430 89.20 90.93 87.03 89.20 35050724
20030501 86.49 89.09 85.41 86.49 0
20030502 89.52 91.36 86.60 89.52 10017833
20030505 89.52 89.52 89.52 89.52 0
20030506 88.33 96.13 87.47 95.36 0
20030507 95.91 99.37 93.63 95.91 12780578
20030508 92.34 96.02 91.58 92.34 0
20030509 93.85 94.83 92.34 93.85 13298554
20030512 95.26 96.23 92.25 93.09 0
20030513 92.55 94.39 91.14 92.55 13231839
20030514 90.28 93.53 89.52 90.28 0
20030515 89.63 91.35 88.54 89.63 0
20030516 91.36 92.98 88.33 91.36 0
20030519 88.87 91.21 88.01 88.87 0
20030520 89.52 91.47 88.01 89.20 0
20030521 86.81 90.59 85.84 87.25 0
20030522 87.79 90.07 84.98 87.79 5612780
20030523 88.98 90.50 85.84 88.98 0
20030526 88.98 88.98 88.98 88.98 0
20030527 90.28 90.28 86.06 88.11 0
20030528 90.39 92.12 89.41 90.39 5345921
20030529 90.39 98.94 86.60 90.39 5253954
20030530 88.76 90.44 88.26 88.76 0
20030602 88.87 91.36 88.87 91.25 0
20030603 91.36 92.98 89.09 91.36 0
20030604 91.80 92.45 89.14 90.50 0
20030605 91.80 92.66 90.07 91.80 4036407
20030606 96.45 96.78 91.03 96.56 0
20030609 98.18 113.53 95.43 98.18 18982724
20030610 96.67 99.16 95.69 96.56 0
20030611 99.48 99.48 94.02 99.48 5543259
20030612 100.56 105.76 99.59 100.56 10770246
20030613 98.51 101.32 97.31 98.51 7480797
20030616 93.74 101.11 93.20 100.45 0
20030617 103.05 103.81 98.83 103.05 0
20030618 103.49 103.81 99.59 102.18 0
20030619 97.86 101.86 97.10 97.86 0
20030620 101.75 102.51 97.42 101.75 10296539
20030623 98.40 103.92 96.99 98.40 6990723
20030624 97.75 100.56 95.40 97.75 0
20030625 98.51 98.72 96.13 97.10 6371896
20030626 97.10 97.32 93.42 95.36 0
20030627 93.96 98.29 95.58 97.21 10925031
20030630 97.75 101.09 92.29 96.34 10010507
20030701 95.26 97.87 92.47 93.42 11313941
20030702 96.78 98.72 93.96 97.31 9054676
20030703 97.10 101.97 95.36 99.37 10557631
20030704 99.80 100.67 94.33 99.69 3067794
20030707 101.54 103.92 99.59 102.29 4357200
20030708 102.84 106.30 101.97 105.65 0
20030709 105.11 107.82 103.27 104.78 23044850
20030710 105.22 105.54 102.15 103.27 0
20030711 102.84 104.24 100.93 103.38 0
20030714 105.22 106.29 102.73 105.65 0
20030715 103.05 106.84 103.60 105.65 3048309
20030716 107.49 106.95 102.08 103.60 6038945
20030717 102.62 103.92 100.26 101.75 0
20030718 101.64 104.89 101.54 102.29 2644903
20030721 103.49 105.65 101.21 101.97 0
20030722 104.03 104.03 100.89 102.62 6379690
20030723 102.84 107.38 102.70 104.67 0
20030724 104.67 107.27 100.45 102.84 6652005
20030725 101.00 106.84 100.02 103.92 0
20030728 104.78 105.65 101.32 101.32 0
20030729 101.54 104.24 101.00 102.84 0
20030730 104.57 105.03 101.54 102.18 0
20030731 104.24 103.60 99.59 101.32 10222342
20030801 100.45 103.27 100.02 100.45 0
20030804 103.49 102.18 99.59 100.24 11920766
20030805 103.38 101.64 99.16 99.16 0
20030806 101.75 100.12 95.26 95.26 11895047
20030807 98.29 102.51 97.86 101.54 43873456
20030808 101.97 101.97 101.54 101.54 13502439
20030811 103.27 103.49 100.89 101.32 0
20030812 104.24 104.13 101.21 104.13 0
20030813 106.41 107.96 104.97 106.30 0
20030814 107.52 107.74 105.38 106.30 0
20030815 107.52 106.41 103.53 106.08 7000301
20030818 106.41 108.34 105.34 108.18 15041680
20030819 107.96 112.61 106.97 111.29 0
20030820 111.62 112.73 109.84 111.73 0
20030821 111.95 113.27 109.95 111.29 0
20030822 112.61 117.05 111.20 114.95 11062472
20030825 114.95 114.95 114.95 114.95 0
20030826 115.06 116.60 110.83 111.40 4921492
20030827 111.73 116.94 111.44 115.83 0
20030828 114.06 115.83 111.29 115.06 0
20030829 116.61 117.50 113.61 116.27 0
20030901 117.16 118.60 115.06 117.72 5453372
20030902 119.05 122.15 117.29 119.82 0
20030903 120.60 121.71 118.76 120.48 0
20030904 120.48 124.85 118.60 121.26 0
20030905 120.37 122.63 120.37 121.82 0
20030908 122.37 122.37 119.93 120.16 0
20030909 120.60 120.60 117.16 118.27 0
20030910 118.49 120.60 115.76 116.72 0
20030911 116.16 117.02 113.06 115.06 0
20030912 115.50 117.38 112.61 114.95 6677123
20030915 114.72 117.50 114.21 116.50 0
20030916 117.61 117.61 113.50 116.83 0
20030917 117.72 118.16 114.39 117.27 0
20030918 117.27 117.94 115.83 117.38 0
20030919 117.94 117.94 113.84 115.94 0
20030922 115.94 116.83 109.95 113.39 0
20030923 114.61 114.61 108.96 110.62 0
20030924 111.73 113.73 109.51 112.40 0
20030925 112.40 112.92 108.63 110.07 7984599
20030926 110.07 111.62 108.07 109.18 6600097
20030929 108.63 111.73 106.81 109.07 0
20030930 110.95 111.73 106.52 106.52 7395786
20031001 107.08 109.13 106.85 108.18 0
20031002 109.07 111.40 106.53 110.18 0
20031003 109.84 116.16 109.84 115.50 0
20031006 117.50 117.50 113.06 115.06 4580352
20031007 113.39 115.28 110.64 114.72 2880587
20031008 114.84 117.50 113.50 116.50 0
20031009 116.61 119.05 115.50 118.16 0
20031010 114.17 119.49 107.17 118.71 15111248
20031013 121.93 122.04 118.68 121.93 0
20031014 124.14 119.82 118.93 119.82 10748124
20031015 123.48 125.48 120.16 124.14 0
20031016 122.15 125.96 121.48 123.92 0
20031017 122.15 127.25 123.82 126.36 13959652
20031020 126.36 128.57 125.03 127.47 3720727
20031021 127.03 131.35 126.80 127.91 7738448
20031022 127.91 128.10 121.48 122.37 17220350
20031023 119.38 122.26 118.82 122.04 6814280
20031024 123.03 123.03 119.49 119.71 9024003
20031027 124.14 124.14 119.53 120.37 10149416
20031028 121.04 123.19 120.04 122.04 6949762
20031029 122.59 122.92 119.49 120.48 8002257
20031030 121.26 123.26 119.38 122.59 12272827
20031031 126.36 123.91 121.82 122.37 10488729
20031103 127.25 127.25 121.08 121.93 7603423
20031104 122.26 123.59 120.60 121.59 8777396
20031105 121.71 123.59 122.24 123.37 5511371
20031106 126.03 126.03 122.04 123.59 5851293
20031107 124.03 129.02 116.76 127.14 16443536
20031110 127.36 129.24 126.36 128.47 8072738
20031111 128.47 128.58 126.36 127.36 10786637
20031112 127.47 128.35 126.47 127.69 6086483
20031113 128.13 131.06 127.91 128.80 10196454
20031114 128.58 130.24 126.47 126.69 5582917
20031117 126.69 126.69 121.48 122.71 0
20031118 123.70 123.70 118.62 121.93 6478163
20031119 121.04 122.04 118.49 121.93 9091896
20031120 124.14 124.14 116.27 117.82 15089479
20031121 117.61 118.60 115.28 117.38 11405135
20031124 117.16 119.17 116.50 118.16 11683862
20031125 118.71 120.82 117.94 118.27 7304907
20031126 120.82 121.82 118.38 119.38 10035550
20031127 119.38 120.26 118.40 118.82 3684040
20031128 118.60 119.93 116.83 118.71 3557692
20031201 119.27 120.48 117.61 118.71 5680190
20031202 117.50 119.27 115.06 116.16 9992927
20031203 117.50 122.82 116.83 121.93 13200649
20031204 122.15 123.37 119.71 120.37 11060950
20031205 119.05 121.62 116.61 118.82 10250799
20031208 120.60 123.02 118.05 118.82 4525550
20031209 122.37 122.92 119.71 120.16 10161898
20031210 119.71 120.93 114.84 115.94 13917942
20031211 116.83 118.27 114.95 116.27 12706217
20031212 117.16 118.82 116.50 117.82 7806950
20031215 119.71 121.82 113.17 114.17 8101357
20031216 115.28 116.83 113.17 114.84 16225700
20031217 115.61 114.06 112.83 113.84 11817517
20031218 114.61 114.95 109.95 114.28 13909874
20031219 114.72 116.50 114.28 115.94 3979208
20031222 113.73 115.61 112.73 115.39 5631325
20031223 116.50 115.61 113.73 115.61 3759545
20031224 116.72 117.82 115.39 116.83 2566544
20031225 116.83 116.83 116.83 116.83 0
20031226 116.83 116.83 116.83 116.83 0
20031229 116.83 118.82 115.61 117.05 5856621
20031230 119.71 119.71 118.38 118.93 6568586
20031231 118.60 119.27 117.50 118.38 1336551
20040101 118.38 118.38 118.38 118.38 0
20040102 118.93 119.71 117.94 118.27 3258110
20040105 117.94 119.27 117.61 118.60 5313933
20040106 118.60 118.60 114.61 115.06 24296916
20040107 112.50 116.16 111.94 114.39 4761806
20040108 110.84 115.72 110.84 112.61 10490861
20040109 111.18 113.06 110.29 111.40 0
20040112 115.28 116.61 109.95 111.18 10618427
20040113 113.17 115.28 59.86 114.28 13059687
20040114 115.94 117.50 114.28 116.16 15275500
20040115 116.39 116.83 114.95 116.39 15724722
20040116 117.38 121.59 116.39 119.27 8180363
20040119 119.38 120.37 116.50 119.71 2102861
20040120 119.16 120.04 117.16 117.72 0
20040121 117.05 117.50 115.06 116.50 11801838
20040122 116.61 117.61 114.84 115.61 6347096
20040123 114.17 115.94 113.39 115.39 0
20040126 118.27 118.27 112.17 112.50 7882759
20040127 113.06 114.50 112.17 112.95 8662313
20040128 114.72 115.28 112.95 114.72 12299771
20040129 112.84 113.84 112.17 113.28 9193888
20040130 113.73 116.16 113.39 114.28 47841832
20040202 115.28 116.05 113.50 114.61 14900414
20040203 114.84 114.84 112.70 113.95 12591895
20040204 113.50 113.73 112.73 113.50 13215568
20040205 113.50 113.73 112.50 113.17 9169075
20040206 114.28 114.28 112.40 113.06 8510542
20040209 114.72 115.06 113.28 114.72 9568671
20040210 114.84 116.61 114.63 116.16 18668330
20040211 117.05 119.16 116.72 118.49 27313594
20040212 118.38 119.82 117.94 118.60 18045418
20040213 119.16 122.04 118.60 120.26 10094766
20040216 120.26 121.15 118.45 120.71 0
20040217 120.37 123.48 120.37 122.26 11793770
20040218 121.82 126.03 121.82 123.03 10068279
20040219 124.03 124.17 121.71 123.26 5238428
20040220 123.59 125.92 123.15 123.82 6771961
20040223 125.59 125.37 121.26 121.93 6882630
20040224 123.03 123.37 118.82 119.16 16149130
20040225 119.49 120.87 118.71 119.49 5740015
20040226 120.60 121.04 119.16 119.93 2799451
20040227 120.60 124.14 119.93 121.59 8375213
20040301 121.82 122.37 117.05 117.27 43980296
20040302 116.61 117.38 111.66 112.17 66511836
20040303 113.06 115.51 112.61 113.50 44099184
20040304 113.50 113.95 112.40 113.50 20284218
20040305 113.61 113.73 112.40 113.06 18397672
20040308 116.05 117.93 112.61 114.17 10707784
20040309 119.71 115.86 110.61 113.61 28087820
20040310 113.95 114.17 109.95 110.84 13562949
20040311 109.18 110.40 105.74 107.29 0
20040312 105.74 110.51 105.21 110.07 17856810
20040315 106.30 111.45 105.74 106.30 0
20040316 107.08 107.27 104.10 105.41 14433534
20040317 105.30 107.85 105.30 106.85 16420398
20040318 107.29 107.52 105.97 105.97 0
20040319 106.85 106.97 105.30 106.08 9134824
20040322 105.97 107.01 101.66 103.19 0
20040323 103.42 104.50 100.76 101.64 9869471
20040324 101.42 104.97 101.76 104.53 16263452
20040325 101.97 107.18 101.97 106.41 8084155
20040326 109.07 110.82 105.74 106.74 22855784
20040329 107.29 109.74 106.85 109.29 13202628
20040330 107.85 111.84 106.63 107.08 14087523
20040331 106.85 108.29 106.08 106.74 17649630
20040401 108.85 109.84 106.74 108.52 15744816
20040402 109.51 112.06 107.41 111.40 8227553
20040405 113.06 113.50 110.40 111.29 9454044
20040406 113.06 112.15 108.86 109.84 10645675
20040407 109.74 110.51 108.63 110.51 5737884
20040408 109.29 110.73 108.85 109.63 7179167
20040409 109.63 109.63 109.63 109.63 0
20040412 109.63 109.63 109.63 109.63 0
20040413 111.95 111.97 108.96 109.29 10596810
20040414 109.07 109.51 106.30 108.40 12593873
20040415 108.40 109.18 104.42 105.41 14558360
20040416 104.53 107.85 103.08 106.19 20449992
20040419 106.19 106.63 104.19 104.53 0
20040420 105.52 107.29 104.19 105.63 21590780
20040421 104.19 106.74 104.13 106.41 19471784
20040422 105.74 107.74 105.43 107.08 39446524
20040423 106.85 109.36 105.41 106.30 36136048
20040426 107.08 107.29 106.05 106.85 11136607
20040427 107.18 109.07 106.85 107.96 19360202
20040428 109.38 110.04 106.96 107.98 22818842
20040429 108.57 108.72 105.65 106.83 13011187
20040430 106.83 107.29 106.24 106.59 7311588
20040503 106.59 106.59 106.59 106.59 0
20040504 107.64 109.50 104.03 108.45 26407934
20040505 108.69 109.38 107.50 108.57 9786629
20040506 108.92 109.15 105.05 105.54 16844754
20040507 106.36 106.71 103.56 104.26 13945581
20040510 102.75 103.56 99.61 100.07 17915740
20040511 102.52 103.80 101.01 102.52 16464123
20040512 102.63 104.52 99.38 100.19 13502019
20040513 100.77 103.22 100.19 101.58 23792822
20040514 101.58 102.17 99.96 100.54 19747262
20040517 100.54 100.54 97.16 98.79 12341567
20040518 98.21 101.01 98.21 100.07 12692327
20040519 99.61 102.17 99.61 101.82 12554865
20040520 101.12 101.58 95.89 101.47 31407174
20040521 101.47 105.63 100.77 102.17 30552676
20040524 103.34 103.98 101.70 102.29 6746370
20040525 102.05 103.68 101.13 102.29 12677972
20040526 105.08 107.76 101.47 107.05 40805924
20040527 107.87 108.96 104.50 104.73 22112392
20040528 105.66 106.83 104.03 106.83 17083862
20040531 106.83 106.83 106.83 106.83 0
20040601 107.05 107.52 104.73 105.43 8450000
20040602 106.47 107.05 105.43 106.01 12423783
20040603 105.78 106.54 105.08 106.36 12573861
20040604 106.47 108.92 108.10 108.10 18523298
20040607 110.32 110.32 108.22 108.80 5056660
20040608 110.08 110.08 107.88 108.80 8244822
20040609 110.78 110.78 108.16 109.50 16786608
20040610 108.57 114.04 108.57 113.81 25230372
20040611 114.16 114.09 110.67 112.18 11327277
20040614 112.18 113.92 110.43 110.78 13194760
20040615 112.64 112.64 112.64 112.64 14301996
20040616 112.41 117.65 112.41 114.97 18428902
20040617 115.21 116.83 111.71 112.06 12875030
20040618 111.83 115.90 111.83 112.52 47975844
20040621 112.52 116.36 112.06 115.67 14019822
20040622 116.14 118.23 114.50 118.00 15421703
20040623 118.23 118.34 115.67 116.25 45007648
20040624 115.67 118.69 115.67 118.58 30442764
20040625 119.16 119.32 117.06 117.29 6483336
20040628 117.06 118.69 117.06 117.76 0
20040629 116.36 117.65 114.74 115.67 18555198
20040630 116.25 117.53 114.97 116.60 12621856
20040701 117.29 117.29 113.45 114.50 8713759
20040702 114.97 114.97 112.99 113.45 6303533
20040705 114.04 114.04 110.75 111.01 11090344
20040706 111.13 112.06 110.32 110.55 6184197
20040707 111.36 111.56 107.53 109.38 4476941
20040708 111.01 111.01 106.83 110.43 8419694
20040709 110.32 110.66 108.92 108.92 0
20040712 108.92 110.32 107.64 108.45 7053339
20040713 109.15 109.27 107.41 108.22 5311864
20040714 107.41 108.80 107.29 108.57 11577986
20040715 107.98 109.85 97.28 107.52 6664734
20040716 107.87 109.50 106.23 107.87 5141196
20040719 108.45 110.86 107.17 109.03 4690674
20040720 109.03 110.55 107.66 109.62 17403012
20040721 111.01 116.36 109.15 110.08 11623372
20040722 110.78 110.78 105.61 108.45 0
20040723 109.74 109.74 106.94 107.98 14785143
20040726 108.45 108.69 105.36 105.54 4220723
20040727 106.24 111.13 105.66 107.17 6339494
20040728 108.45 109.38 107.17 108.45 6031944
20040729 110.08 110.08 107.96 108.69 5715695
20040730 107.76 108.57 107.05 107.05 4121106
20040802 107.52 107.98 105.20 106.12 8226697
20040803 107.29 107.29 107.05 107.05 6121121
20040804 107.05 107.52 103.17 104.50 19010506
20040805 107.05 107.05 103.68 104.15 9530991
20040806 104.15 104.15 100.43 100.43 5043610
20040809 101.70 102.63 98.68 98.91 9642352
20040810 98.91 101.94 98.68 100.77 21728426
20040811 102.17 102.25 100.43 101.47 17139688
20040812 100.77 102.98 100.77 102.41 12307347
20040813 102.29 102.87 101.70 102.87 4562638
20040816 102.41 105.08 101.82 102.87 20259844
20040817 104.03 104.50 102.98 104.50 3035185
20040818 106.42 107.26 103.55 104.15 5935314
20040819 105.59 107.69 104.75 105.95 4509618
20040820 106.54 106.54 103.55 103.67 3455038
20040823 106.54 107.14 104.39 106.66 3547429
20040824 107.02 108.33 104.63 106.42 6389073
20040825 109.41 109.41 104.87 105.95 5441717
20040826 106.42 107.38 105.46 105.83 2345363
20040827 105.95 107.02 105.32 106.30 4364534
20040830 106.30 106.30 106.30 106.30 0
20040831 107.98 107.98 104.15 105.59 5523936
20040901 107.02 107.26 105.22 107.02 4150086
20040902 107.98 107.98 105.11 106.90 38634632
20040903 108.45 108.45 105.95 107.02 8323481
20040906 107.50 109.05 106.78 107.50 4763621
20040907 108.21 108.21 106.25 107.26 8040518
20040908 108.93 108.93 106.52 106.78 5185029
20040909 107.26 107.26 103.43 104.51 7102627
20040910 103.67 107.02 103.67 104.63 12509591
20040913 104.87 106.07 104.39 105.59 6513108
20040914 107.50 107.50 104.75 105.11 10685231
20040915 104.63 105.11 102.72 103.31 10712355
20040916 103.67 105.11 98.42 104.51 7854465
20040917 105.34 105.34 102.84 104.15 10370058
20040920 104.39 104.39 98.90 102.48 25669730
20040921 103.91 103.91 100.81 102.12 14585835
20040922 102.24 102.72 100.33 100.45 6043668
20040923 100.69 100.69 95.07 98.06 22124278
20040924 96.98 98.91 96.98 97.58 14665793
20040927 96.63 97.70 96.27 96.51 16291810
20040928 96.03 98.54 96.03 97.94 28147604
20040929 102.72 102.72 98.54 101.05 47213248
20040930 102.12 104.39 101.05 102.60 45700528
20041001 103.20 103.43 96.98 102.12 20937894
20041004 103.91 106.07 102.24 105.34 28469416
20041005 105.22 112.03 105.11 107.50 48436504
20041006 105.95 115.25 102.96 105.11 24304356
20041007 106.54 106.59 104.15 105.22 16144183
20041008 104.63 105.11 102.87 103.20 22372066
20041011 103.31 103.31 102.12 103.08 11491741
20041012 102.96 103.31 101.05 102.36 17094506
20041013 101.29 101.88 100.33 100.93 11771314
20041014 100.57 101.55 99.26 100.21 44903484
20041015 99.38 103.20 98.42 99.61 19451028
20041018 99.73 101.64 98.78 99.85 9479210
20041019 99.97 101.64 99.38 101.29 19988136
20041020 101.05 101.52 100.18 100.45 14627368
20041021 99.61 100.57 98.54 100.45 14152701
20041022 99.85 101.29 100.09 100.69 0
20041025 100.21 100.69 96.03 99.14 9388515
20041026 98.90 104.86 98.54 102.60 52362112
20041027 102.84 103.91 102.36 103.20 19057592
20041028 103.67 104.99 102.46 103.08 24906730
20041029 103.43 103.43 101.63 102.12 6419728
20041101 102.96 103.67 102.12 103.43 14472112
20041102 103.79 104.99 104.27 104.27 17703238
20041103 105.34 106.42 104.63 106.07 26597308
20041104 106.07 106.90 105.11 106.90 18013608
20041105 107.74 108.45 106.78 107.26 11562376
20041108 107.98 108.81 60.77 108.81 16046565
20041109 108.93 108.93 106.78 107.38 12398553
20041110 106.54 108.81 106.54 108.33 12043400
20041111 109.05 113.11 108.69 112.15 21004574
20041112 113.35 113.70 111.79 113.47 21796532
20041115 114.55 114.55 110.97 111.32 16154213
20041116 112.03 112.27 110.24 111.20 14961189
20041117 111.67 114.66 109.91 111.32 24983016
20041118 111.32 112.27 110.96 112.03 7512027
20041119 112.52 113.11 112.03 112.27 12663434
20041122 112.03 112.03 109.41 109.88 20864292
20041123 110.60 111.56 110.48 110.72 8880932
20041124 110.48 110.60 107.62 108.93 28292828
20041125 109.65 110.24 108.66 109.53 9066278
20041126 109.53 109.71 108.45 109.41 9899206
20041129 109.77 124.93 109.41 109.88 6230144
20041130 110.96 110.96 107.02 107.62 7907724
20041201 108.45 108.45 105.22 105.83 21439826
20041202 106.66 108.51 105.17 106.30 15603543
20041203 106.54 106.54 104.87 105.83 9735333
20041206 105.83 106.42 103.81 105.71 9255721
20041207 106.30 106.30 104.87 105.11 1541820
20041208 105.22 106.18 103.79 106.07 7765324
20041209 105.59 106.66 104.75 105.11 8339727
20041210 106.07 106.07 102.00 103.08 21044694
20041213 103.67 108.33 101.29 107.74 20575536
20041214 107.98 109.88 107.50 109.65 15038181
20041215 108.69 110.36 107.74 109.29 9262361
20041216 110.00 110.96 108.57 110.60 8213997
20041217 110.96 111.11 108.21 109.29 11370108
20041220 109.53 110.72 108.45 110.00 5221053
20041221 109.88 110.72 109.88 110.36 7718846
20041222 111.08 112.03 110.36 111.32 6133939
20041223 110.96 113.11 110.34 112.64 5403715
20041224 112.15 113.11 111.67 111.91 763846
20041227 111.91 111.91 111.91 111.91 0
20041228 111.91 111.91 111.91 111.91 0
20041229 113.58 115.26 111.44 111.91 3490638
20041230 112.64 113.95 112.39 113.35 3107232
20041231 113.35 113.95 112.35 112.99 1179462
20050103 112.99 112.99 112.99 112.99 0
20050104 114.07 122.67 74.15 121.83 30091902
20050105 119.68 122.79 118.72 118.96 20513378
20050106 118.72 119.20 117.17 117.17 15440235
20050107 118.01 119.92 116.83 118.25 15521606
20050110 118.01 119.08 117.05 118.36 12270280
20050111 118.72 119.20 116.53 117.29 15640838
20050112 118.36 118.48 116.10 116.45 19852376
20050113 117.29 117.77 107.43 117.05 23668358
20050114 116.93 118.96 115.98 118.72 12237929
20050117 119.56 121.71 117.17 118.84 3121641
20050118 119.68 119.68 116.34 116.57 24288534
20050119 117.65 118.55 113.82 117.89 17912176
20050120 118.25 119.08 114.78 118.96 12701718
20050121 119.20 119.20 117.05 118.25 6930843
20050124 118.48 118.69 113.23 116.81 8253553
20050125 115.98 119.92 115.98 119.44 19957764
20050126 118.96 119.47 118.36 118.72 4429659
20050127 117.89 119.32 117.17 117.89 6574278
20050128 117.17 117.65 112.59 114.19 21445618
20050131 115.62 117.29 113.78 116.22 15863903
20050201 117.05 117.05 114.78 116.34 16053911
20050202 116.81 118.48 116.34 117.53 14880241
20050203 117.89 118.01 115.98 116.69 5769039
20050204 116.69 118.01 116.34 116.81 19563904
20050207 117.53 118.60 117.05 117.65 9323390
20050208 117.77 119.20 117.29 117.77 19234604
20050209 117.89 118.25 115.98 116.45 15914760
20050210 116.93 117.29 115.62 116.45 3943549
20050211 116.34 117.39 115.62 117.17 7135543
20050214 117.41 117.53 116.34 117.29 2817487
20050215 117.05 119.66 116.10 119.20 25498228
20050216 118.96 119.80 117.77 118.13 11575514
20050217 118.25 119.44 118.01 118.84 13065488
20050218 118.96 126.49 116.10 122.43 30783842
20050221 121.83 122.55 121.35 122.55 19421786
20050222 122.07 122.18 119.44 121.83 12536997
20050223 121.12 121.12 117.12 117.77 0
20050224 119.44 123.50 119.44 121.95 30827070
20050225 121.71 123.50 120.88 121.47 23688420
20050228 120.75 123.62 120.75 123.02 10542125
20050301 123.74 126.28 123.02 124.70 22823142
20050302 122.79 125.41 120.18 124.22 20470714
20050303 124.58 125.17 123.26 123.62 10272158
20050304 124.34 125.05 123.38 124.46 6831106
20050307 125.29 125.29 123.10 124.22 11995086
20050308 123.74 125.41 123.38 124.70 10153068
20050309 124.70 124.70 122.91 123.50 15264919
20050310 123.38 124.34 123.02 123.86 10851365
20050311 124.93 126.61 123.74 125.41 6025303
20050314 125.65 125.65 122.91 124.58 6006231
20050315 124.22 125.41 124.22 125.41 8511653
20050316 126.01 126.01 122.55 123.50 15996556
20050317 123.98 124.10 121.47 121.83 23567916
20050318 122.43 122.79 121.47 121.83 10875663
20050321 122.07 122.91 119.44 121.00 5818060
20050322 121.00 126.13 120.63 121.59 12517784
20050323 121.00 121.83 120.39 121.00 8824283
20050324 121.47 122.67 120.88 121.95 8066653
20050325 121.95 121.95 121.95 121.95 0
20050328 121.95 121.95 121.95 121.95 0
20050329 120.63 121.38 118.48 120.27 0
20050330 119.32 120.39 119.08 119.80 30258740
20050331 120.15 122.43 120.15 121.23 21227214
20050401 121.23 124.46 118.25 122.55 24964086
20050404 122.30 122.30 120.63 121.71 17592764
20050405 122.91 124.46 121.83 123.74 41628144
20050406 123.98 126.49 119.32 125.65 25654048
20050407 125.05 126.49 124.82 125.65 11995086
20050408 126.49 126.73 125.15 125.65 10394357
20050411 125.65 125.65 123.02 123.62 13818598
20050412 123.98 125.17 121.95 123.86 11862010
20050413 126.16 126.92 124.16 124.66 17890514
20050414 124.79 127.16 121.69 123.16 14512012
20050415 122.91 123.28 121.28 121.53 11816194
20050418 118.78 123.41 113.15 119.40 18229428
20050419 120.03 120.66 119.03 119.66 9834066
20050420 120.91 122.16 119.53 120.66 18732004
20050421 119.91 120.91 118.78 120.66 14590876
20050422 121.91 121.91 120.52 121.03 9148956
20050425 120.66 122.03 119.15 119.53 6769405
20050426 120.28 120.28 117.53 117.53 13351153
20050427 117.53 117.53 115.52 116.65 10692813
20050428 116.78 117.15 113.65 114.52 11332627
20050429 114.14 149.94 113.74 115.27 16767402
20050502 115.27 115.27 115.27 115.27 0
20050503 115.90 117.40 115.15 116.15 9819776
20050504 116.65 116.65 114.52 116.15 9814923
20050505 116.53 135.01 115.52 119.40 30478096
20050506 118.91 162.96 116.40 118.03 16741518
20050509 117.40 119.28 117.40 118.28 7346801
20050510 119.28 120.03 118.78 118.78 43940200
20050511 118.28 120.15 117.02 117.53 7491184
20050512 117.53 189.97 117.53 118.40 11271557
20050513 118.15 119.15 116.90 118.65 9326637
20050516 118.65 118.15 117.91 118.15 2914751
20050517 118.65 119.66 118.15 119.53 17241128
20050518 120.41 123.28 119.51 122.66 0
20050519 121.91 127.67 121.81 122.79 15375881
20050520 123.16 123.54 122.53 122.53 8653391
20050523 123.04 125.20 122.30 125.03 7573689
20050524 125.91 125.91 124.16 125.16 13465473
20050525 125.41 125.41 124.00 124.29 6800951
20050526 124.92 127.92 124.92 126.41 7026086
20050527 126.92 127.79 125.54 127.04 10758196
20050530 127.04 127.04 127.04 127.04 0
20050531 126.29 127.79 125.66 126.16 5240782
20050601 125.66 127.67 125.66 127.29 22732928
20050602 127.92 128.42 126.54 127.79 4922224
20050603 127.16 128.54 126.67 126.79 24552608
20050606 126.29 127.16 125.79 126.16 15891399
20050607 126.79 130.17 126.04 129.54 15890051
20050608 128.80 128.80 127.16 128.16 9332839
20050609 127.04 127.67 126.04 127.16 10143458
20050610 128.80 129.92 126.28 128.67 6671533
20050613 129.17 135.98 129.00 130.67 4189930
20050614 131.04 131.93 129.29 131.67 9261389
20050615 132.04 132.04 130.55 131.42 9831774
20050616 132.67 132.67 130.67 132.42 6883725
20050617 131.93 132.68 131.42 131.55 4996100
20050620 131.67 133.17 130.17 132.55 10258047
20050621 132.67 133.68 132.42 133.30 6019047
20050622 133.55 135.57 132.80 134.55 11419175
20050623 134.43 135.17 132.30 132.30 14042600
20050624 132.04 132.17 129.54 130.29 12944967
20050627 130.29 130.55 127.16 128.42 20930234
20050628 128.54 130.17 128.42 129.54 12096871
20050629 131.17 131.17 128.29 129.04 11826305
20050630 129.42 130.17 128.29 129.17 17407890
20050701 128.54 130.29 128.54 129.42 14597212
20050704 129.04 130.42 128.16 129.29 5573631
20050705 129.67 130.42 128.42 128.67 6034280
20050706 129.42 130.17 128.79 129.54 13874760
20050707 128.42 129.42 122.03 127.79 8441333
20050708 130.17 130.17 127.42 129.80 8082061
20050711 131.17 131.24 129.04 129.92 11989291
20050712 130.55 130.99 125.16 129.67 10678119
20050713 130.42 149.73 129.80 131.17 13867480
20050714 132.17 134.05 128.04 133.30 18645590
20050715 133.05 133.55 132.04 132.67 12028252
20050718 133.30 133.30 131.42 132.17 9641556
20050719 131.93 133.17 131.80 132.80 10786237
20050720 133.42 133.42 130.67 132.30 8568999
20050721 133.30 133.85 129.80 131.04 18938130
20050722 131.17 133.30 131.17 132.30 11564636
20050725 133.42 133.42 131.67 132.17 5816965
20050726 132.67 132.67 128.16 130.80 11686506
20050727 131.42 132.93 131.04 132.67 5641306
20050728 133.42 133.55 132.55 132.67 4095022
20050729 132.80 134.43 131.42 132.80 6666410
20050801 133.42 134.43 132.55 133.80 3460332
20050802 134.30 138.18 133.80 136.81 11837359
20050803 136.18 136.55 135.43 136.43 7449123
20050804 137.30 148.07 137.18 144.19 54902500
20050805 144.06 147.43 143.19 146.19 18707468
20050808 146.94 148.07 144.71 145.44 20637828
20050809 145.69 145.69 143.04 145.06 11994010
20050810 145.81 145.81 143.53 145.06 10380186
20050811 144.94 145.57 143.56 145.06 13086654
20050812 146.19 146.44 144.68 145.81 10832747
20050815 145.94 146.44 143.69 144.31 3300581
20050816 145.69 145.69 142.81 144.19 6429412
20050817 145.43 146.58 144.26 145.43 8065344
20050818 145.17 147.98 144.79 144.79 7053281
20050819 144.66 148.11 144.66 145.69 2789941
20050822 146.32 146.45 145.30 146.45 4992977
20050823 145.69 148.75 145.69 148.75 7133428
20050824 149.26 149.52 145.81 146.58 9169965
20050825 146.32 146.83 144.10 145.17 5791272
20050826 145.81 146.83 145.43 146.19 7038889
20050829 146.19 146.19 146.19 146.19 0
20050830 146.71 147.85 145.30 146.32 7100022
20050831 145.94 147.60 145.76 146.96 8777023
20050901 148.37 151.82 146.72 149.65 10845778
20050902 148.63 150.79 147.85 148.63 9931686
20050905 148.75 148.88 146.83 147.72 5706768
20050906 147.35 149.52 147.35 148.11 15449509
20050907 147.85 149.69 147.85 148.37 11019406
20050908 148.24 149.39 148.09 148.24 9849031
20050909 149.26 149.78 146.96 148.24 4048649
20050912 149.39 149.90 148.14 149.00 7059883
20050913 149.00 149.52 147.22 147.47 4266774
20050914 147.09 148.11 145.96 146.83 6524869
20050915 146.71 148.44 143.76 144.41 16839858
20050916 145.04 145.04 137.51 143.26 23473922
20050919 141.98 144.79 141.72 142.49 9987538
20050920 143.38 143.64 141.60 143.13 5760508
20050921 141.72 142.62 139.93 140.32 7638601
20050922 139.29 142.87 139.29 142.10 14155415
20050923 141.98 144.28 141.98 143.13 4855790
20050926 144.66 144.66 141.85 142.87 5783482
20050927 142.87 145.56 141.94 145.56 4873483
20050928 146.19 150.67 145.52 150.54 9765055
20050929 151.05 151.05 148.11 148.11 7856726
20050930 149.78 150.79 148.75 150.67 10494031
20051003 150.79 153.78 150.79 152.46 0
20051004 153.74 153.74 151.31 153.35 10696048
20051005 152.59 153.35 151.31 153.22 7978332
20051006 152.84 152.84 149.26 149.78 15638322
20051007 152.07 152.07 147.22 147.72 5072727
20051010 149.00 150.15 144.15 144.66 10231806
20051011 143.64 146.19 141.72 145.43 22446278
20051012 145.43 147.72 144.52 146.32 12546809
20051013 148.24 148.24 141.72 142.62 12653231
20051014 143.64 144.02 142.36 143.13 12404078
20051017 143.26 145.30 142.36 144.91 7822132
20051018 145.30 147.07 144.41 144.66 13447697
20051019 142.49 142.49 139.93 141.47 10669772
20051020 143.13 143.64 137.38 138.01 26285516
20051021 135.97 139.80 134.58 138.53 20664440
20051024 139.17 142.23 137.41 141.85 7557926
20051025 143.13 143.13 138.65 138.78 8594020
20051026 144.15 144.15 139.17 140.19 8755897
20051027 139.80 140.19 137.89 138.01 7209085
20051028 137.64 138.01 135.59 136.86 15076505
20051031 138.53 142.23 136.82 142.23 10705158
20051101 141.72 145.43 140.19 144.28 23131286
20051102 143.13 145.17 141.60 144.91 9731782
20051103 146.45 148.24 143.64 147.72 16843820
20051104 148.24 148.37 145.17 146.58 7969221
20051107 147.98 148.63 146.83 147.72 6413826
20051108 148.24 149.65 147.47 149.00 13617365
20051109 149.52 149.52 146.83 147.47 11343689
20051110 148.88 149.00 143.26 145.17 11415385
20051111 144.79 147.98 144.79 147.47 4348240
20051114 148.75 148.75 146.07 146.83 3489472
20051115 145.81 150.15 145.81 149.52 6839909
20051116 149.78 149.78 146.45 147.85 5836693
20051117 148.75 151.18 147.22 150.03 9915842
20051118 150.28 150.28 149.26 149.52 6173783
20051121 150.28 150.28 148.50 149.39 10500633
20051122 150.28 150.28 147.60 147.60 7958394
20051123 147.98 149.78 146.63 149.13 9133919
20051124 147.35 149.39 146.58 147.22 4781718
20051125 146.32 146.96 141.19 145.94 15371476
20051128 145.69 148.50 145.56 147.22 4923789
20051129 148.24 149.26 147.09 148.24 5996458
20051130 147.47 147.47 144.02 145.43 6199794
20051201 145.04 146.32 144.15 145.43 6767553
20051202 146.83 147.60 145.43 146.96 4633572
20051205 147.60 148.24 145.47 147.35 5622661
20051206 148.24 148.24 146.83 147.72 7967241
20051207 148.11 148.39 146.58 147.60 6320476
20051208 147.47 147.47 144.79 146.32 6619408
20051209 144.41 147.60 144.41 147.60 4243403
20051212 143.38 147.47 143.38 144.02 13018313
20051213 144.02 146.96 143.13 146.58 11493023
20051214 147.72 147.72 145.81 146.96 7175283
20051215 146.71 147.35 145.43 146.32 4508797
20051216 147.22 147.72 145.81 147.22 6592736
20051219 147.60 148.09 144.54 145.30 4098691
20051220 146.71 147.47 144.54 145.43 10102278
20051221 145.43 147.60 145.30 146.58 7803779
20051222 147.09 150.92 146.71 150.92 11841204
20051223 150.41 151.56 147.85 148.11 2345372
20051226 148.11 148.11 148.11 148.11 0
20051227 148.11 148.11 148.11 148.11 0
20051228 152.84 152.84 148.37 149.26 4095126
20051229 150.28 150.28 148.75 149.26 4466942
20051230 150.28 150.28 146.32 147.22 2585151
20060102 147.22 147.22 147.22 147.22 0
20060103 147.35 152.20 147.35 150.03 5302471
20060104 153.09 153.09 147.22 147.72 5961996
20060105 148.63 149.24 145.94 147.09 3234509
20060106 147.22 148.63 145.56 147.47 4043895
20060109 147.60 148.88 146.19 147.98 11566567
20060110 147.72 147.72 145.17 146.19 7015915
20060111 147.22 150.28 146.32 150.03 9907655
20060112 148.88 151.56 148.75 151.31 6904476
20060113 150.28 150.41 148.50 149.52 6784190
20060116 149.52 149.90 147.72 149.26 3691489
20060117 148.50 149.00 147.35 148.24 9632754
20060118 145.69 149.39 145.69 147.85 9757925
20060119 148.63 148.75 146.58 147.22 11583468
20060120 148.37 149.39 146.83 148.75 11728313
20060123 146.19 147.85 145.94 147.09 4935805
20060124 147.85 148.75 146.07 146.45 4590528
20060125 145.94 151.69 145.69 151.56 9822888
20060126 152.59 153.61 150.92 151.69 8376423
20060127 154.12 157.31 153.09 154.50 7928158
20060130 154.24 154.50 152.46 152.96 5891488
20060131 153.35 153.35 151.05 151.82 9575846
20060201 151.43 152.46 149.90 151.69 8088583
20060202 151.56 156.55 151.56 155.27 12273757
20060203 155.40 155.40 152.96 154.88 4646116
20060206 156.03 156.55 153.48 156.42 4031484
20060207 162.55 162.55 153.61 154.63 8508988
20060208 153.09 155.27 151.31 154.12 7883925
20060209 156.16 157.70 152.46 156.93 7257938
20060210 159.23 159.23 155.14 157.44 4881802
20060213 158.59 158.59 155.90 157.44 4730619
20060214 157.95 159.36 157.05 158.33 9769677
20060215 158.97 159.23 154.12 158.08 6828422
20060216 158.97 159.36 157.31 159.36 8128854
20060217 159.99 161.40 157.95 160.77 5360172
20060220 159.10 160.77 158.97 159.61 4607429
20060221 161.53 162.42 159.10 162.04 5246092
20060222 164.08 165.49 161.02 164.86 16193934
20060223 166.13 166.51 162.45 162.93 8288487
20060224 163.83 164.34 160.38 160.89 6640402
20060227 158.21 162.68 158.21 161.79 5848576
20060228 164.60 178.91 164.47 173.67 24465784
20060301 173.67 178.53 172.52 173.93 14013476
20060302 174.56 175.33 168.08 170.48 8978907
20060303 171.75 173.03 169.32 172.52 6533188
20060306 174.31 176.22 173.00 174.44 11688041
20060307 174.18 174.56 170.22 171.11 6442346
20060308 171.75 171.75 163.06 165.23 15523978
20060309 166.13 168.04 164.86 165.62 17274656
20060310 165.88 166.13 161.19 164.08 14091245
20060313 166.13 168.73 165.17 168.17 11114869
20060314 168.69 170.41 167.28 168.04 10897404
20060315 168.56 169.07 162.68 164.73 16416680
20060316 164.34 168.04 164.34 167.41 10794547
20060317 168.30 170.35 166.51 167.92 10751899
20060320 168.56 172.13 167.14 170.48 8939825
20060321 171.24 171.24 168.17 169.32 6717379
20060322 168.69 171.50 164.73 170.22 9300814
20060323 169.58 173.85 167.15 167.67 8277660
20060324 168.56 170.22 166.90 168.56 11991330
20060327 169.45 172.39 168.30 171.63 12061706
20060328 173.16 174.56 169.20 173.03 17058908
20060329 173.03 175.40 167.28 172.26 7087875
20060330 173.54 175.72 170.09 172.01 5812530
20060331 174.56 174.95 165.22 169.96 11964659
20060403 172.26 174.44 169.96 171.11 9454901
20060404 169.45 177.89 168.95 170.86 9725708
20060405 170.22 173.80 168.04 172.26 5558095
20060406 173.80 173.80 170.73 171.75 3829071
20060407 173.80 173.80 168.95 169.71 4752934
20060410 170.48 173.16 165.91 169.20 5962524
20060411 170.09 172.65 168.43 169.20 7127750
20060412 170.35 170.35 161.27 164.73 17992804
20060413 166.13 166.13 160.53 164.47 4916131
20060414 164.47 164.47 164.47 164.47 0
20060417 164.47 164.47 164.47 164.47 0
20060418 167.67 167.67 158.59 162.42 13359497
20060419 167.42 168.88 164.76 168.61 5479551
20060420 169.41 171.67 167.82 168.75 5259861
20060421 170.48 170.61 166.62 167.28 9148627
20060424 167.68 169.41 165.42 168.22 9480067
20060425 169.28 169.54 167.98 168.61 3960515
20060426 169.81 174.06 168.62 172.73 6549301
20060427 173.66 173.66 168.48 169.02 8075067
20060428 168.09 169.28 164.24 166.62 4646380
20060501 166.62 166.62 166.62 166.62 0
20060502 169.68 169.68 162.10 162.90 12718653
20060503 163.83 165.83 159.05 164.36 10337874
20060504 165.69 167.68 164.09 166.62 6757816
20060505 167.16 169.02 166.23 167.55 5926042
20060508 168.35 172.47 165.56 165.83 10153233
20060509 166.76 168.22 163.57 167.55 3674791
20060510 165.96 170.08 115.40 168.61 8923858
20060511 169.54 171.28 168.61 169.02 9774807
20060512 169.28 169.28 162.90 163.30 8315838
20060515 163.16 163.16 153.40 157.72 8906714
20060516 156.79 158.25 148.82 157.86 12171968
20060517 159.58 160.11 148.95 150.55 19556980
20060518 152.67 152.67 138.32 147.23 19007248
20060519 146.16 148.16 140.85 145.10 14676561
20060522 144.56 144.97 141.38 141.38 9788395
20060523 142.97 148.29 142.97 147.49 11757478
20060524 144.56 148.95 145.49 145.49 12092092
20060525 145.49 147.62 145.10 147.09 6859534
20060526 156.79 160.38 148.55 151.21 4423261
20060529 151.21 151.21 151.21 151.21 0
20060530 150.94 155.73 144.30 145.76 11175744
20060531 143.50 146.96 142.59 144.43 12237875
20060601 142.30 146.82 139.78 146.42 7386282
20060602 152.01 152.01 146.56 149.61 17312206
20060605 152.01 152.01 145.90 146.03 3150583
20060606 146.69 146.69 139.92 141.38 9125008
20060607 143.50 145.10 138.98 139.38 14466268
20060608 136.33 140.85 126.36 138.86 11513152
20060609 140.05 143.77 140.05 142.44 8060591
20060612 140.31 144.30 138.86 139.78 6543587
20060613 136.33 138.59 134.47 136.85 15364330
20060614 138.45 138.92 135.94 137.52 6901948
20060615 137.93 143.49 137.93 141.91 18815748
20060616 146.16 148.82 140.98 143.50 18625774
20060619 146.16 146.16 143.11 144.04 11663506
20060620 141.91 145.67 141.91 144.56 7638735
20060621 148.29 148.29 141.12 142.17 4749114
20060622 144.83 144.83 138.59 143.37 10805699
20060623 142.44 144.56 141.78 142.17 13644272
20060626 144.04 144.53 139.38 140.85 6762134
20060627 142.84 142.84 138.86 139.52 5989790
20060628 140.18 142.29 138.86 140.58 9735695
20060629 142.44 142.44 140.98 142.30 12765131
20060630 142.30 150.15 144.43 145.10 10499022
20060703 146.56 149.22 146.42 149.22 10150058
20060704 150.81 150.81 146.55 147.35 7182593
20060705 147.35 147.44 144.70 145.63 7478476
20060706 147.49 147.89 145.63 146.56 5495805
20060707 147.35 147.35 145.36 146.03 8005478
20060710 147.09 147.09 144.16 145.10 4895912
20060711 145.49 147.35 143.50 144.16 13029140
20060712 145.36 145.36 143.23 144.04 6953633
20060713 144.04 144.04 140.85 141.91 12410325
20060714 141.38 142.04 135.26 139.65 10713506
20060717 138.59 139.65 132.21 137.79 6411011
20060718 137.12 137.12 133.41 135.00 7390219
20060719 136.99 139.38 134.86 138.86 7665657
20060720 140.71 140.71 135.93 136.99 8159134
20060721 137.52 137.52 133.54 133.93 4684603
20060724 134.74 135.67 133.27 135.00 6131764
20060725 135.00 136.99 134.40 135.80 5954869
20060726 136.85 140.71 135.00 135.67 7232245
20060727 138.19 138.19 133.93 134.86 15136259
20060728 134.74 135.93 132.34 135.00 9052624
20060731 135.53 138.72 133.41 137.93 12637508
20060801 139.12 143.11 138.32 142.30 13814944
20060802 142.84 144.56 138.59 139.52 18556820
20060803 142.44 152.41 139.25 147.35 34292844
20060804 150.81 152.01 147.09 148.68 21224084
20060807 148.42 203.88 146.16 150.01 18015976
20060808 150.01 153.47 149.61 152.54 12217557
20060809 153.73 156.66 152.14 156.53 13954885
20060810 155.20 156.26 150.28 155.73 9905478
20060811 156.79 156.92 154.40 154.66 4737685
20060814 157.32 157.59 153.73 155.33 10354383
20060815 155.06 157.59 154.13 157.32 11598234
20060816 158.99 159.53 156.81 157.36 10456447
20060817 158.31 159.94 156.69 159.94 7224249
20060818 161.03 164.96 158.58 163.46 16380403
20060821 163.33 166.04 163.33 165.77 13015737
20060822 165.50 166.72 163.26 164.41 9974714
20060823 164.41 164.41 161.70 162.38 6189761
20060824 164.01 164.96 161.43 164.15 8257244
20060825 164.15 165.77 164.01 164.28 7563439
20060828 164.28 164.28 164.28 164.28 0
20060829 164.55 165.23 163.33 164.41 8404263
20060830 165.63 167.13 162.52 166.45 10688793
20060831 167.53 167.53 163.33 165.50 5004522
20060901 166.86 167.94 164.20 167.67 7943925
20060904 168.75 168.75 166.58 166.99 3335436
20060905 166.58 172.01 166.04 166.86 6566888
20060906 167.67 167.67 124.40 163.20 9117969
20060907 157.90 163.20 155.07 158.45 27678420
20060908 159.53 160.48 158.58 159.94 5356400
20060911 160.89 161.43 157.77 158.86 6966777
20060912 159.67 160.34 157.36 159.67 6572485
20060913 160.89 167.67 158.92 164.82 13693248
20060914 166.45 166.45 161.43 162.52 12434374
20060915 162.79 164.28 160.30 164.28 11311327
20060918 164.41 164.41 162.24 162.79 5127039
20060919 162.65 162.65 155.33 155.87 20290112
20060920 156.55 158.72 152.07 158.45 19620562
20060921 158.31 159.94 155.19 159.53 8510983
20060922 159.67 159.67 154.65 156.69 13570358
20060925 156.95 158.58 154.24 155.33 12432757
20060926 157.22 158.45 154.24 155.60 11668677
20060927 157.09 158.17 155.60 157.22 5103033
20060928 157.77 158.86 156.41 158.58 3228467
20060929 160.07 161.29 154.78 155.87 12762992
20061002 156.81 160.07 156.81 159.12 7834095
20061003 160.07 160.07 154.49 155.19 10864918
20061004 156.28 157.63 154.64 156.95 9528306
20061005 160.07 160.07 156.58 160.07 8942092
20061006 161.57 161.57 156.55 157.36 10285794
20061009 157.63 157.63 152.88 154.78 12161977
20061010 156.28 156.28 151.12 155.19 5704173
20061011 156.14 157.77 153.48 157.22 14651489
20061012 158.45 160.62 156.28 160.07 19166068
20061013 162.79 162.79 157.36 160.21 10683942
20061016 161.43 161.43 158.86 160.07 8040570
20061017 161.70 161.98 159.26 160.62 19754522
20061018 161.70 161.70 160.07 161.43 9203544
20061019 161.57 162.83 150.44 162.24 12238223
20061020 163.06 163.46 160.75 161.16 5160124
20061023 161.70 162.93 161.25 162.93 8069800
20061024 162.79 162.79 160.46 161.98 7083324
20061025 162.79 162.79 160.62 162.11 11255976
20061026 163.87 165.37 162.38 164.01 5744846
20061027 164.96 164.96 161.03 163.20 6838539
20061030 162.24 164.82 159.81 164.41 13544362
20061031 165.10 166.32 163.06 165.77 9896602
20061101 166.99 167.13 164.69 165.23 5572701
20061102 165.23 166.86 164.01 165.77 8411851
20061103 166.04 166.04 164.55 165.10 6694131
20061106 166.58 167.81 164.89 167.67 7169396
20061107 168.75 169.84 167.53 169.30 8884255
20061108 168.49 168.83 166.58 167.81 4096656
20061109 168.75 169.30 166.99 167.94 8051640
20061110 168.75 168.89 166.99 167.81 6962424
20061113 168.22 169.84 168.08 169.57 2796239
20061114 170.66 170.66 166.99 167.67 7398757
20061115 168.75 170.79 167.37 170.39 5906418
20061116 171.20 171.20 168.75 170.66 5922588
20061117 170.52 168.78 162.79 168.22 6853216
20061120 169.30 169.30 163.60 165.37 6856948
20061121 166.04 166.72 164.01 165.10 5530659
20061122 165.23 166.99 163.60 165.50 3907097
20061123 166.58 166.58 161.84 163.60 5223062
20061124 164.15 164.15 160.75 160.75 6146476
20061127 159.53 161.84 157.36 157.36 8878160
20061128 158.04 159.26 156.24 157.50 7328979
20061129 158.17 161.70 156.81 160.48 7738943
20061130 161.84 162.24 158.31 158.31 5613622
20061201 159.94 160.19 157.22 158.99 6902969
20061204 158.58 160.07 153.97 155.74 8018057
20061205 158.04 158.04 155.40 155.74 7695533
20061206 156.81 156.81 153.43 155.19 9261382
20061207 155.87 156.00 153.43 153.57 5998212
20061208 153.97 154.11 152.48 153.16 6920756
20061211 155.05 155.60 153.02 153.70 11013182
20061212 155.46 157.93 151.93 153.29 23035230
20061213 153.83 154.83 149.49 150.04 20120330
20061214 151.40 151.40 147.87 150.04 15401514
20061215 150.04 152.21 148.95 151.26 19997192
20061218 151.12 152.88 149.76 152.07 10252833
20061219 152.07 152.61 150.04 150.99 8058730
20061220 151.80 151.80 147.32 147.46 8313589
20061221 147.59 149.23 146.33 148.41 12315962
20061222 150.85 150.85 147.05 149.09 3284688
20061225 149.09 149.09 149.09 149.09 0
20061226 149.09 149.09 149.09 149.09 0
20061227 150.17 152.34 147.05 151.80 8353018
20061228 153.57 153.57 150.99 152.07 6243121
20061229 153.43 153.43 149.09 150.85 1855908
20070101 150.85 150.85 150.85 150.85 0
20070102 153.02 153.43 150.85 152.88 4483236
20070103 152.88 155.05 151.56 154.92 6985186
20070104 155.46 158.31 153.97 157.09 17770126
20070105 158.72 161.37 146.15 158.45 16448689
20070108 160.07 160.75 156.69 157.63 11833981
20070109 160.07 160.07 157.50 158.99 13859547
20070110 159.12 160.07 157.90 158.99 7893674
20070111 160.07 160.62 158.45 159.26 12474674
20070112 159.94 161.84 158.86 161.84 12104015
20070115 164.15 166.58 162.24 164.82 11830125
20070116 165.10 165.91 160.30 164.01 10053200
20070117 165.50 171.64 164.52 170.79 22505982
20070118 171.47 176.35 169.47 174.18 0
20070119 175.27 175.27 173.10 173.78 9711646
20070122 174.73 178.52 174.49 177.17 11090797
20070123 177.71 176.30 172.96 173.78 8334734
20070124 174.45 176.76 173.64 176.35 7808348
20070125 177.44 177.44 173.51 174.59 18868048
20070126 174.32 174.32 170.92 172.01 12227402
20070129 173.64 173.64 171.47 172.42 6674479
20070130 172.28 174.59 171.06 173.78 6691519
20070131 173.92 175.27 172.01 173.64 5477921
20070201 176.90 176.90 173.37 174.45 4152006
20070202 176.09 177.17 174.18 176.09 5106391
20070205 176.90 178.93 174.73 178.25 7694414
20070206 178.52 178.93 177.17 177.30 5068082
20070207 178.39 178.39 175.27 175.54 10306566
20070208 175.40 176.62 174.18 175.00 3701991
20070209 175.00 176.35 172.15 173.37 9108018
20070212 173.23 174.59 171.83 174.32 7875514
20070213 175.68 176.21 174.32 175.27 4155115
20070214 175.13 179.07 175.13 179.07 3790800
20070215 178.93 179.88 177.03 178.93 6514772
20070216 179.07 179.34 177.57 177.98 4776405
20070219 178.93 179.91 178.52 179.61 4289821
20070220 179.34 181.78 178.55 179.74 8037087
20070221 180.83 181.10 177.44 178.25 5754050
20070222 180.42 180.42 176.62 177.30 6910059
20070223 177.98 177.98 175.00 175.00 6875108
20070226 175.68 175.68 173.23 174.05 6370862
20070227 180.69 191.55 180.15 190.46 31378048
20070228 196.43 196.43 185.44 186.67 18217530
20070301 185.03 199.28 185.03 192.91 34363720
20070302 195.35 196.84 191.96 193.72 14255082
20070305 186.93 194.94 186.84 192.63 10103450
20070306 193.99 199.42 193.99 196.84 9231530
20070307 196.97 202.13 195.89 200.78 13703571
20070308 202.40 202.40 199.42 201.04 8364710
20070309 201.31 202.95 199.42 201.59 6320238
20070312 203.49 205.11 200.90 201.59 7471521
20070313 201.85 201.85 198.60 198.60 11446779
20070314 195.48 197.38 193.72 194.53 12230014
20070315 199.42 199.69 196.30 199.28 7492790
20070316 199.14 201.72 197.65 200.23 11413320
20070319 202.67 203.62 200.23 203.49 7536946
20070320 205.11 205.38 201.59 203.62 7045511
20070321 204.02 210.09 202.51 206.19 9383774
20070322 212.31 212.31 204.02 204.98 11188437
20070323 206.19 208.37 203.90 205.38 9261506
20070326 207.83 208.64 204.98 205.38 5954430
20070327 206.74 208.78 205.79 208.10 6867769
20070328 208.10 210.00 204.02 205.25 12636744
20070329 205.25 207.14 203.62 206.07 12525298
20070330 207.28 207.96 204.98 207.01 8173783
20070402 207.83 212.84 206.33 210.40 9244963
20070403 212.71 215.56 211.61 215.56 9797594
20070404 216.78 218.34 212.98 217.05 18852004
20070405 217.19 217.19 214.34 216.24 6657687
20070406 216.24 216.24 216.24 216.24 0
20070409 216.24 216.24 216.24 216.24 0
20070410 217.05 217.60 206.33 214.48 12740977
20070411 217.05 217.05 207.14 211.90 21992160
20070412 212.44 212.84 209.72 212.17 7856608
20070413 213.25 213.25 206.23 210.81 4899295
20070416 212.03 212.71 209.59 212.31 6515767
20070417 211.90 212.84 207.69 211.76 12092323
20070418 215.48 215.48 210.44 212.12 11894241
20070419 211.70 213.11 207.35 212.82 8062076
20070420 212.82 215.57 212.12 212.96 6769974
20070423 215.77 217.31 214.36 217.17 11189316
20070424 217.17 217.17 212.40 213.80 4166166
20070425 216.05 217.31 213.73 217.31 6815799
20070426 220.40 220.96 216.33 216.75 12066353
20070427 217.17 217.87 214.50 216.61 12194445
20070430 216.61 218.63 215.21 216.33 7485844
20070501 216.05 217.73 215.07 216.61 3444042
20070502 218.99 223.62 218.15 222.78 15258421
20070503 223.91 223.91 216.89 222.92 13161086
20070504 221.24 230.50 221.24 227.27 8190288
20070507 227.27 227.27 227.27 227.27 0
20070508 230.07 230.07 222.92 223.62 9737731
20070509 224.46 225.17 222.22 223.76 6625525
20070510 224.46 226.29 223.34 224.19 10867704
20070511 223.91 224.89 219.13 224.32 14444888
20070514 224.75 226.08 222.50 222.92 6448963
20070515 224.32 224.46 222.22 223.76 9989945
20070516 223.76 224.46 221.80 223.48 6752174
20070517 224.32 224.32 221.66 222.08 7443989
20070518 222.78 226.29 221.88 225.17 7220159
20070521 227.13 228.40 223.15 223.20 3775877
20070522 223.91 224.65 221.80 221.94 3890258
20070523 221.52 225.17 221.52 224.05 3873660
20070524 222.78 222.78 219.60 219.70 9514383
20070525 217.73 219.83 216.05 217.45 4611901
20070528 217.45 217.45 217.45 217.45 0
20070529 219.13 219.13 217.31 218.85 3740396
20070530 218.15 218.29 213.52 217.59 8743908
20070531 220.82 220.82 218.71 219.70 2997585
20070601 221.94 221.94 219.13 220.54 5903281
20070604 221.66 221.66 217.45 218.99 3448853
20070605 219.83 219.83 217.03 217.45 9346841
20070606 217.17 217.59 208.94 210.99 9224282
20070607 212.12 214.50 207.63 208.62 13023372
20070608 207.07 210.99 203.98 209.31 7404780
20070611 212.68 212.68 208.62 209.31 3768180
20070612 210.01 220.54 208.19 210.30 6329652
20070613 210.44 213.66 207.91 211.28 8386214
20070614 213.80 221.24 211.34 220.54 13556666
20070615 221.24 223.76 219.83 223.20 8441780
20070618 227.83 238.50 222.31 224.89 9452682
20070619 226.42 229.38 225.70 228.25 8924199
20070620 230.78 235.13 228.00 231.06 12196610
20070621 231.06 231.06 226.57 227.69 9816631
20070622 228.95 228.95 223.56 226.42 5287118
20070625 224.60 226.71 223.84 225.73 6979852
20070626 225.87 225.87 220.96 224.05 5710241
20070627 223.91 223.91 216.75 219.42 22232018
20070628 223.34 225.73 219.64 224.32 6925849
20070629 226.57 226.71 222.50 223.48 7313372
20070702 223.34 223.91 221.66 222.78 6837809
20070703 225.30 231.34 224.89 230.78 10800351
20070704 230.91 231.90 228.54 228.81 5847354
20070705 229.52 229.52 222.78 223.62 9760944
20070706 225.59 226.36 222.36 223.62 7094233
20070709 226.01 226.01 222.36 223.07 2461885
20070710 224.46 224.46 218.15 218.71 5888247
20070711 216.05 218.58 215.21 216.61 12824680
20070712 218.15 224.05 217.59 223.91 11499983
20070713 227.27 227.27 223.20 225.03 6298020
20070716 227.27 227.27 222.78 224.75 3306809
20070717 223.91 225.30 219.83 221.94 3229834
20070718 221.10 222.92 219.27 220.54 9693831
20070719 222.92 227.41 220.26 227.13 17424312
20070720 228.40 228.40 223.91 224.60 5489539
20070723 224.46 225.59 223.31 225.44 3798368
20070724 226.15 227.83 223.91 226.29 12322777
20070725 223.34 228.40 223.34 227.97 13290019
20070726 229.52 229.52 214.78 215.07 21701370
20070727 214.78 216.47 210.44 212.12 11555911
20070730 210.99 214.93 210.58 214.09 3788506
20070731 214.64 219.97 182.88 217.17 7671066
20070801 214.78 217.73 211.13 214.09 8656950
20070802 223.91 223.91 207.07 210.01 9929207
20070803 208.75 219.97 208.19 214.09 8254394
20070806 213.24 214.78 208.89 212.54 9003339
20070807 213.95 216.33 210.30 212.96 10420285
20070808 214.93 214.93 200.76 202.30 17355396
20070809 203.70 205.70 185.88 193.18 18724112
20070810 189.39 197.67 177.47 194.44 29250478
20070813 203.56 203.56 195.56 198.93 10330320
20070814 193.74 199.78 193.60 195.00 8964731
20070815 195.65 199.07 193.27 198.21 5773445
20070816 195.07 195.07 189.21 191.50 11338144
20070817 188.21 208.08 187.92 196.36 21004434
20070820 190.36 201.50 190.36 197.22 8622326
20070821 196.65 200.08 194.22 195.65 7554631
20070822 193.50 206.07 193.50 202.79 6267563
20070823 205.51 208.51 196.93 200.36 9631106
20070824 200.08 204.79 198.21 203.51 3480313
20070827 203.51 203.51 203.51 203.51 0
20070828 204.93 206.51 197.27 197.65 5487010
20070829 196.65 204.51 194.64 203.22 8205190
20070830 204.08 205.80 200.65 205.36 5673559
20070831 203.08 210.50 203.08 210.37 5184990
20070903 211.79 212.08 208.36 211.22 3726369
20070904 213.37 217.65 208.36 217.65 8412872
20070905 217.22 217.22 211.65 212.79 7722761
20070906 216.08 216.08 208.51 210.79 7005965
20070907 211.37 212.08 200.50 200.79 6949410
20070910 203.65 204.79 195.78 198.50 6676199
20070911 201.79 201.79 198.21 199.93 5416759
20070912 198.93 201.50 198.65 200.36 4940824
20070913 200.65 201.22 197.22 198.65 5594099
20070914 196.50 200.08 194.22 198.21 4673162
20070917 198.93 198.93 190.50 192.22 6589537
20070918 192.07 193.25 187.92 189.93 8280281
20070919 195.36 202.64 194.36 201.36 8874521
20070920 201.08 201.08 194.12 195.50 8593163
20070921 195.07 199.93 193.64 198.07 7949098
20070924 197.22 203.51 197.22 202.37 5425496
20070925 201.79 201.79 196.22 199.36 7597490
20070926 200.08 201.22 198.50 199.21 7046699
20070927 200.65 202.64 198.65 201.22 10198190
20070928 202.37 203.51 196.50 202.37 9153282
20071001 204.36 207.51 202.51 206.36 10371397
20071002 207.79 210.79 203.36 205.22 7473754
20071003 207.51 209.51 204.51 208.94 13688421
20071004 208.94 211.79 206.51 209.22 5727162
20071005 210.37 211.08 205.22 207.51 5349342
20071008 208.36 208.94 203.36 204.22 4780841
20071009 205.65 209.08 202.51 207.79 7393939
20071010 210.22 212.76 154.05 212.51 10845089
20071011 213.22 218.08 210.65 216.94 7375402
20071012 215.51 217.94 213.76 216.22 7789115
20071015 216.65 216.82 210.94 212.51 6675018
20071016 212.51 212.79 207.07 208.94 10688294
20071017 209.65 216.08 208.94 214.80 11801800
20071018 215.94 218.36 212.08 213.22 6483629
20071019 213.22 215.08 210.37 211.51 8338843
20071022 208.08 210.65 206.22 207.07 6621297
20071023 210.08 211.51 207.22 210.37 7790650
20071024 211.51 211.94 204.22 207.07 6760382
20071025 210.37 213.08 208.94 211.65 6941854
20071026 212.94 213.80 208.65 209.51 5082625
20071029 215.08 215.08 209.08 209.94 3589999
20071030 209.79 211.37 205.51 206.36 3753524
20071031 206.22 209.79 205.42 209.65 6870186
20071101 210.94 211.94 205.36 207.22 3778437
20071102 206.79 206.79 202.51 203.51 3587992
20071105 202.51 203.22 199.21 200.50 4538918
20071106 202.37 203.93 197.94 198.36 4118239
20071107 199.93 200.08 192.93 193.64 4122135
20071108 192.64 196.07 189.50 192.07 5221119
20071109 194.07 194.07 186.21 187.21 4505032
20071112 186.36 189.50 184.78 186.65 3879032
20071113 185.78 187.64 183.64 186.07 6357649
20071114 187.50 189.64 184.49 187.21 5509916
20071115 187.64 187.64 181.78 183.22 9149267
20071116 182.35 182.64 178.79 180.64 8554555
20071119 181.78 185.93 170.06 170.06 8772510
20071120 173.49 173.92 165.20 172.20 9599936
20071121 171.35 173.20 165.92 171.78 9309369
20071122 173.35 174.92 169.21 170.06 6662503
20071123 171.06 173.49 168.06 172.35 6306762
20071126 171.78 178.35 171.78 174.21 7607171
20071127 173.07 174.64 164.49 168.35 5554900
20071128 169.78 175.92 162.92 175.92 8983617
20071129 176.07 179.07 172.78 175.78 5714765
20071130 177.07 184.49 175.21 182.93 7761487
20071203 183.36 183.93 176.78 176.78 7496777
20071204 176.49 176.63 167.21 168.63 10872835
20071205 170.64 175.63 168.77 175.21 9239472
20071206 175.21 179.79 173.35 175.36 6782343
20071207 178.92 181.35 176.92 181.07 7350608
20071210 179.79 185.64 179.79 185.21 8189368
20071211 190.79 190.79 183.36 185.50 7522988
20071212 182.50 183.22 178.07 178.64 9402407
20071213 177.92 177.92 163.06 163.06 14299545
20071214 167.50 172.49 165.49 168.35 8206843
20071217 166.21 166.78 161.06 161.92 9210309
20071218 161.49 164.92 158.92 161.20 8680416
20071219 160.06 164.34 154.05 155.49 11812781
20071220 157.34 158.20 155.05 157.34 6939020
20071221 159.35 161.63 157.92 160.20 10937891
20071224 161.35 162.92 160.06 161.92 1414110
20071225 161.92 161.92 161.92 161.92 0
20071226 161.92 161.92 161.92 161.92 0
20071227 163.20 163.92 159.20 160.35 3358230
20071228 159.64 161.35 157.48 161.20 4353196
20071231 162.20 162.20 159.20 161.20 2773908
20080101 161.20 161.20 161.20 161.20 0
20080102 162.35 165.34 160.49 161.63 6254575
20080103 161.63 165.63 156.21 158.20 10782867
20080104 157.77 159.77 149.77 150.91 11436732
20080107 150.49 153.92 141.20 142.91 12831006
20080108 146.34 150.77 143.76 149.48 10481673
20080109 148.06 148.06 140.05 141.20 9474429
20080110 141.62 145.48 135.05 135.77 17667220
20080111 135.19 141.91 134.77 141.05 15224142
20080114 139.62 145.48 139.62 143.76 11270373
20080115 142.91 143.91 138.77 140.05 11460463
20080116 134.77 145.20 134.34 143.63 17141814
20080117 141.49 148.35 137.19 137.77 17834642
20080118 132.19 145.05 132.19 137.48 14145347
20080121 130.91 141.62 130.47 133.48 12206186
20080122 129.20 144.05 123.90 143.20 15235240
20080123 146.06 147.77 137.19 138.33 18244932
20080124 142.76 152.06 139.48 150.20 11773936
20080125 151.63 155.49 149.48 151.06 15641515
20080128 146.48 152.78 145.34 151.91 10669993
20080129 153.92 158.20 153.49 157.63 8763300
20080130 154.34 154.92 150.34 152.63 7910136
20080131 154.20 154.77 145.20 150.06 9980708
20080201 151.91 164.49 151.78 163.35 14018305
20080204 165.49 170.21 163.29 167.92 11669917
20080205 167.21 167.21 155.77 156.34 11075087
20080206 155.05 156.30 148.77 152.34 11542757
20080207 153.20 153.20 142.05 145.20 10504343
20080208 145.20 147.77 142.34 145.63 7151544
20080211 145.05 145.05 140.20 142.91 5606496
20080212 143.63 148.77 138.48 148.20 11886928
20080213 147.19 151.20 145.63 149.91 7600677
20080214 151.91 154.34 148.77 150.34 8478519
20080215 150.20 153.92 147.19 148.77 5936026
20080218 150.77 154.92 149.48 153.77 5282751
20080219 152.63 158.48 151.06 156.92 4024492
20080220 155.77 157.34 152.20 155.77 6012771
20080221 158.35 159.06 155.49 156.21 4256498
20080222 155.34 155.34 147.48 149.06 10436571
20080225 151.49 158.77 149.91 155.92 13231613
20080226 156.49 166.06 154.49 159.06 10353569
20080227 160.49 165.06 156.21 162.06 9060007
20080228 163.35 167.35 154.77 155.63 14492470
20080229 154.92 156.06 149.91 151.49 7414719
20080303 152.20 165.06 151.34 162.92 12730765
20080304 163.63 170.21 160.20 162.49 13531508
20080305 163.63 171.35 163.63 165.78 11800620
20080306 166.78 169.78 162.20 165.63 9068154
20080307 163.20 165.78 159.92 163.63 10655353
20080310 161.78 164.92 158.63 159.92 4452019
20080311 159.49 161.78 157.34 157.77 9300986
20080312 160.35 168.06 159.49 166.92 17674778
20080313 166.92 163.20 159.06 160.49 9351637
20080314 159.49 162.06 156.06 156.34 8330697
20080317 151.78 153.92 147.63 149.20 9324599
20080318 153.05 156.92 150.06 155.49 10841901
20080319 156.92 159.20 152.63 156.06 15991116
20080320 153.77 160.06 153.77 157.92 14592946
20080321 157.92 157.92 157.92 157.92 0
20080324 157.92 157.92 157.92 157.92 0
20080325 163.06 172.20 160.06 170.21 12516116
20080326 170.35 175.49 168.06 170.78 7940479
20080327 171.64 174.78 168.50 174.49 5027841
20080328 175.21 176.35 171.78 171.93 4949089
20080331 171.64 175.63 169.49 173.92 7016355
20080401 173.64 178.21 171.21 177.78 7467260
20080402 179.07 184.21 175.36 183.07 7701272
20080403 184.36 184.36 174.35 175.49 8708280
20080404 176.63 176.63 172.35 174.35 5913829
20080407 175.36 178.79 174.07 176.35 4333951
20080408 175.36 176.35 172.20 174.35 4225327
20080409 174.78 174.78 169.06 169.92 3991079
20080410 169.21 172.78 162.92 166.63 10090393
20080411 168.35 169.35 160.77 161.78 5764472
20080414 160.20 161.78 158.35 158.92 4572450
20080415 160.91 166.21 159.35 162.78 6990144
20080416 165.34 167.35 162.63 166.92 7596663
20080417 168.06 170.92 165.20 167.35 5217341
20080418 168.63 174.35 166.92 172.78 6272286
20080421 174.78 174.78 167.63 168.06 6485990
20080422 168.06 171.49 166.92 169.64 5188178
20080423 173.30 176.15 163.73 169.86 10232151
20080424 170.01 170.01 164.47 168.96 5518727
20080425 170.31 174.06 169.86 171.36 5840330
20080428 173.30 175.56 171.21 171.81 3695222
20080429 172.11 173.15 168.07 169.57 3924118
20080430 170.16 172.11 167.92 170.77 5956580
20080501 173.30 180.05 173.30 179.15 4607989
20080502 181.54 187.00 177.20 186.34 8969846
20080505 186.34 186.34 186.34 186.34 0
20080506 190.54 190.54 181.84 185.14 8278203
20080507 185.29 193.08 182.45 190.38 7150509
20080508 189.19 189.34 184.54 187.84 6848056
20080509 187.84 187.84 182.74 185.29 4011869
20080512 185.29 191.28 185.29 190.54 5311910
20080513 192.48 193.38 184.69 185.59 9604716
20080514 187.24 187.24 182.30 183.04 6222536
20080515 183.04 183.50 179.90 180.20 5586202
20080516 181.84 190.31 181.69 187.24 7023783
20080519 189.04 192.78 187.69 192.19 4198522
20080520 192.04 192.04 181.40 181.84 7472112
20080521 183.35 183.35 173.61 173.61 6146275
20080522 173.30 178.10 171.51 176.61 5797299
20080523 175.70 175.70 170.01 170.46 6694521
20080526 170.46 170.46 170.46 170.46 0
20080527 170.77 173.01 166.42 168.96 6650476
20080528 170.61 173.15 168.51 172.26 6321439
20080529 173.76 174.81 171.06 172.26 5317317
20080530 172.56 177.20 172.56 174.50 4475292
20080602 174.50 174.50 164.17 165.07 10447642
20080603 165.07 165.52 159.53 162.82 9731555
20080604 163.58 163.58 158.18 160.27 8657931
20080605 161.03 165.67 159.83 162.97 12294803
20080606 164.32 164.62 156.23 156.98 7542178
20080609 156.08 156.23 150.84 151.89 7870427
20080610 150.99 155.19 149.50 152.64 7355299
20080611 152.64 157.13 149.79 150.54 9903565
20080612 147.10 155.93 146.19 155.49 7735365
20080613 153.99 157.58 151.95 156.83 0
20080616 157.58 161.47 155.04 156.08 6175901
20080617 157.13 159.08 155.49 156.54 13025083
20080618 157.13 157.88 151.14 151.89 7497345
20080619 150.99 152.79 147.54 148.89 8256463
20080620 149.04 151.29 144.25 145.30 10779608
20080623 145.90 146.04 142.60 144.40 6716036
20080624 143.65 144.99 136.61 138.11 10960855
20080625 139.00 143.80 137.51 143.05 7358678
20080626 142.45 142.45 133.02 134.51 12202997
20080627 133.02 134.96 129.72 131.07 12163345
20080630 130.47 134.81 129.12 133.61 12294465
20080701 132.42 132.42 122.98 124.03 17161988
20080702 123.72 124.63 116.24 116.84 13968489
20080703 114.89 119.53 110.84 119.53 0
20080704 119.69 119.69 116.68 117.88 4633108
20080707 119.53 123.28 116.24 122.68 10808220
20080708 119.98 123.72 118.64 123.13 13008750
20080709 124.63 126.42 123.72 124.18 8851118
20080710 122.98 122.98 118.78 119.08 9628484
20080711 119.38 119.98 116.39 116.39 8444918
20080714 118.49 122.68 115.64 116.39 8096281
20080715 114.59 116.68 107.55 110.10 13418666
20080716 111.30 125.22 110.25 120.88 12777038
20080717 121.03 131.07 120.73 129.57 11416055
20080718 127.77 137.36 126.27 137.06 10782988
20080721 137.21 138.86 134.21 136.91 5613237
20080722 134.96 135.42 128.97 133.02 8620420
20080723 135.11 139.61 134.96 137.95 11426081
20080724 137.95 139.91 130.32 132.11 11721212
20080725 130.47 132.57 128.07 129.12 13643507
20080728 129.42 130.17 127.03 128.67 5346267
20080729 125.68 128.23 122.53 126.73 8825773
20080730 129.27 130.76 126.57 129.42 5432553
20080731 130.17 130.47 126.42 127.77 6334055
20080801 125.97 126.42 119.21 123.88 7829649
20080804 124.63 127.03 121.63 124.77 6930288
20080805 130.92 139.61 125.83 137.21 12573037
20080806 139.76 142.45 135.11 137.66 8452691
20080807 137.36 138.86 136.46 138.26 5653451
20080808 136.46 143.05 136.46 142.60 5057444
20080811 143.35 153.99 142.45 153.69 10319902
20080812 154.43 154.88 149.64 152.34 9660926
20080813 149.94 150.39 141.40 142.60 8284511
20080814 143.05 144.70 140.05 144.55 4277825
20080815 147.84 150.99 146.80 149.94 7055437
20080818 150.09 151.89 147.69 148.74 5327455
20080819 147.54 147.54 143.05 144.25 5069497
20080820 145.15 145.15 139.46 140.96 4729308
20080821 138.71 142.00 135.56 139.76 5911071
20080822 140.05 144.40 139.61 142.60 7025698
20080825 142.60 142.60 142.60 142.60 0
20080826 140.05 146.19 137.02 142.90 9196602
20080827 142.30 143.35 139.91 141.40 6246755
20080828 142.00 147.10 140.80 145.15 6989201
20080829 146.50 149.34 142.60 147.25 6408401
20080901 145.15 149.34 143.35 148.15 2586002
20080902 147.69 154.88 144.70 147.25 9503448
20080903 146.65 154.28 143.35 152.19 6614430
20080904 151.89 155.19 142.90 146.19 6209582
20080905 143.95 146.65 137.95 138.71 7468282
20080908 142.75 149.94 137.06 143.80 2749113
20080909 142.30 144.25 136.16 138.56 8305689
20080910 137.80 141.40 133.46 137.95 6536366
20080911 138.26 138.26 129.42 134.36 6789481
20080912 135.11 136.41 129.27 131.37 6607220
20080915 125.83 129.52 121.93 123.72 8821380
20080916 121.48 133.46 115.34 117.59 22167502
20080917 118.03 131.22 117.14 124.33 15787601
20080918 122.38 139.76 120.43 134.96 21066280
20080919 130.92 152.94 130.32 149.64 20687228
20080922 146.04 149.64 141.11 142.60 7636237
20080923 143.20 143.20 131.52 133.76 8682600
20080924 140.35 142.60 130.32 131.67 7518297
20080925 133.61 137.21 128.23 133.92 9618684
20080926 130.02 130.02 122.23 122.83 14288064
20080929 121.48 123.43 115.64 117.29 7354736
20080930 107.25 119.84 107.25 117.29 10487519
20081001 118.64 121.63 115.64 117.88 9211358
20081002 115.04 122.23 115.04 118.18 10507457
20081003 117.59 118.49 111.89 113.84 7363747
20081006 110.25 112.94 105.61 111.30 9155261
20081007 112.65 116.24 103.65 111.75 9996159
20081008 102.45 123.43 102.45 110.84 12655155
20081009 106.65 114.89 105.61 108.00 8318981
20081010 93.77 108.00 93.77 98.71 9405784
20081013 100.06 109.35 98.26 108.00 10860600
20081014 167.61 167.61 102.45 104.85 8658382
20081015 102.01 106.80 93.32 95.26 8173218
20081016 92.72 95.41 76.69 79.24 14628141
20081017 86.87 93.19 69.21 81.49 21303060
20081020 86.13 86.13 77.59 84.78 7747080
20081021 87.33 91.07 81.94 90.18 9325017
20081022 88.68 94.07 83.73 85.23 7779297
20081023 87.03 88.53 78.19 83.58 13650378
20081024 80.89 80.89 68.01 70.41 12922013
20081027 62.61 65.31 46.14 63.51 22133708
20081028 64.56 64.56 56.92 62.31 13152373
20081029 65.91 69.80 63.66 68.91 9244701
20081030 71.45 76.84 69.80 72.65 11165644
20081031 72.65 72.95 68.91 71.15 7192076
20081103 73.10 73.10 66.06 70.10 8297128
20081104 71.30 79.09 71.30 78.19 7346851
20081105 79.54 79.54 70.26 72.65 9937471
20081106 69.80 71.90 65.16 66.80 9205163
20081107 67.56 73.55 67.26 70.41 8488062
20081110 72.79 78.19 69.65 70.41 3971429
20081111 70.26 70.26 65.16 65.91 5844273
20081112 66.06 68.91 60.82 63.22 8135256
20081113 62.16 65.01 58.56 59.62 8471841
20081114 61.41 63.81 51.52 52.43 12829869
20081117 50.93 54.83 48.99 50.48 13664346
20081118 51.08 54.37 45.98 47.18 9557968
20081119 45.09 46.88 36.25 39.99 18192806
20081120 39.25 47.64 38.35 43.14 15528516
20081121 42.39 46.44 42.39 43.59 14665539
20081124 44.48 46.44 40.45 45.09 11947291
20081125 45.53 56.18 43.74 49.28 16735287
20081126 51.52 55.12 48.83 49.73 15480867
20081127 49.28 53.02 49.28 51.08 6546730
20081128 51.08 53.33 46.59 49.28 12603001
20081201 51.38 51.98 47.33 48.53 8456633
20081202 47.18 49.28 43.14 46.74 7191963
20081203 45.68 46.88 43.29 45.68 11762440
20081204 45.83 47.93 42.54 42.99 11992575
20081205 41.94 43.59 40.14 41.04 10137980
20081208 44.94 45.68 42.09 44.94 7878650
20081209 46.29 49.28 44.33 47.49 9369400
20081210 49.58 54.68 48.08 53.48 11986717
20081211 52.13 54.53 50.18 51.23 4969243
20081212 50.78 50.78 47.49 49.73 6138841
20081215 49.28 52.43 47.79 47.93 3130981
20081216 49.73 49.73 46.14 47.93 7290978
20081217 50.63 51.08 48.38 50.93 0
20081218 50.18 56.47 50.18 54.37 11374039
20081219 50.33 54.68 50.33 53.02 13370567
20081222 54.53 56.92 52.13 53.78 4651920
20081223 54.07 57.52 51.38 55.57 6199331
20081224 56.92 57.07 54.97 54.97 705273
20081225 54.97 54.97 54.97 54.97 0
20081226 54.97 54.97 54.97 54.97 0
20081229 57.82 58.42 55.57 57.52 5708084
20081230 58.87 59.62 56.62 58.27 2863673
20081231 59.47 60.96 55.42 58.12 5588229
20090101 58.12 58.12 58.12 58.12 0
20090102 58.12 62.31 56.77 60.82 6182998
20090105 60.67 67.41 60.52 65.60 8385780
20090106 67.56 70.41 62.61 70.26 6823500
20090107 70.55 73.55 66.80 69.50 11294511
20090108 69.06 69.06 64.26 66.80 7786956
20090109 67.71 71.30 65.31 71.00 10438968
20090112 71.75 73.25 69.35 71.30 4637276
20090113 72.20 72.50 66.80 69.21 8336328
20090114 70.10 70.70 59.76 62.31 8828589
20090115 59.91 60.67 54.37 56.62 8949683
20090116 57.22 59.32 52.87 54.07 9330312
20090119 55.12 56.03 52.13 54.22 5594425
20090120 55.12 55.42 49.43 49.43 3361003
20090121 46.59 48.38 44.64 46.88 16825628
20090122 48.38 50.78 43.59 44.79 15959272
20090123 45.83 45.83 41.34 44.79 5245900
20090126 43.74 46.14 41.79 44.19 8965228
20090127 43.74 47.18 41.19 46.14 7432799
20090128 50.93 52.28 48.23 51.98 10404386
20090129 51.52 51.52 47.03 49.88 7826270
20090130 50.33 51.83 48.99 50.48 6204062
20090202 50.03 50.93 47.93 48.83 6723245
20090203 48.68 64.71 48.23 49.28 0
20090204 50.03 52.57 48.38 51.23 0
20090205 50.18 65.91 50.63 54.22 0
20090206 54.22 59.02 52.72 58.42 6436112
20090209 58.56 58.56 55.42 56.03 10240037
20090210 56.62 59.32 53.18 53.18 9225326
20090211 53.48 53.48 49.13 51.38 12685007
20090212 50.63 51.83 47.93 48.99 14170688
20090213 50.03 54.53 48.99 52.72 11707694
20090216 52.72 52.72 48.23 50.63 13293743
20090217 49.13 50.18 46.29 46.88 12922463
20090218 46.74 47.18 44.04 44.64 10373747
20090219 44.48 46.29 41.79 42.54 14706092
20090220 41.34 43.74 40.75 40.75 11817974
20090223 39.10 43.44 39.10 41.49 12423669
20090224 42.09 43.14 40.45 41.79 12934178
20090225 42.24 47.93 42.24 46.59 12749665
20090226 44.94 47.79 42.09 45.39 23228848
20090227 45.68 48.83 42.54 45.39 64117240
20090302 44.48 47.49 43.29 43.29 26738656
20090303 43.14 43.74 40.75 42.24 17187558
20090304 42.09 43.74 41.49 42.69 10384786
20090305 41.79 42.24 39.10 39.10 12758789
20090306 39.55 39.55 35.05 36.10 15974930
20090309 35.50 37.29 32.36 34.00 14065927
20090310 34.15 36.85 33.85 36.55 12455773
20090311 36.40 40.75 35.35 39.25 15858004
20090312 39.55 40.75 36.70 38.35 9299447
20090313 38.79 41.34 37.75 39.69 13863278
20090316 40.29 41.79 39.84 40.89 0
20090317 39.55 40.89 36.40 37.60 9755661
20090318 37.90 41.49 37.90 40.89 8605438
20090319 40.60 44.94 40.41 42.69 20519724
20090320 41.64 42.69 38.95 41.19 18354792
20090323 42.54 43.89 40.45 42.99 12519418
20090324 43.74 44.48 41.34 42.69 13633707
20090325 42.54 43.89 40.45 41.34 13008975
20090326 40.60 42.69 40.14 40.75 6668049
20090327 41.34 41.34 40.14 40.60 6400516
20090330 39.40 40.75 38.35 38.79 10573467
20090331 38.64 41.49 38.49 40.89 11822593
20090401 40.45 42.54 40.45 42.24 8283610
20090402 42.84 52.28 42.84 50.33 25809218
20090403 51.08 56.62 49.28 55.87 21030458
20090406 57.37 59.02 54.68 56.47 13683947
20090407 56.03 58.56 53.78 54.37 13757842
20090408 51.83 57.22 51.83 56.18 18717734
20090409 56.92 61.72 56.18 61.26 11265448
20090410 61.26 61.26 61.26 61.26 0
20090413 61.26 61.26 61.26 61.26 0
20090414 62.61 67.10 61.41 64.86 15291961
20090415 64.71 66.06 60.52 61.87 10264819
20090416 62.31 65.31 61.11 64.11 6832849
20090417 63.66 67.41 63.51 64.11 10183151
20090420 62.91 65.17 59.62 59.91 11473167
20090421 59.62 59.91 56.32 58.27 9602125
20090422 59.17 59.91 56.03 58.87 9794636
20090423 58.12 64.56 58.12 61.87 10687577
20090424 61.87 63.51 61.56 63.36 8674265
20090427 62.31 62.91 60.22 61.41 6019324
20090428 61.11 61.11 58.56 59.91 8376881
20090429 60.82 66.06 60.82 63.96 11203155
20090430 67.10 72.65 66.36 71.90 15509704
20090501 70.55 72.35 69.95 71.30 4953923
20090504 71.30 71.30 71.30 71.30 0
20090505 73.25 84.93 73.25 82.38 22205014
20090506 82.68 88.53 81.04 83.43 12455210
20090507 87.03 95.12 80.89 82.09 27866350
20090508 83.29 88.53 82.68 83.73 10013732
20090511 83.43 86.87 78.79 80.29 8174232
20090512 79.24 82.23 76.84 77.59 8668970
20090513 78.79 79.99 71.00 71.75 8958694
20090514 71.90 73.25 68.91 70.55 10479183
20090515 71.75 72.20 62.91 67.10 15137186
20090518 66.51 76.25 65.60 75.05 8297691
20090519 76.69 82.84 75.64 77.45 9171932
20090520 78.49 81.18 77.89 78.49 6978950
20090521 76.84 77.59 74.90 75.34 4898389
20090522 76.10 78.19 74.30 75.49 6151569
20090525 75.49 75.49 75.49 75.49 0
20090526 74.45 74.75 68.76 70.26 9409614
20090527 70.85 72.65 69.95 71.30 7100270
20090528 69.80 73.70 68.91 71.90 9088124
20090529 72.79 75.19 72.20 73.10 5074116
20090601 74.30 78.94 73.10 77.59 4754202
20090602 76.54 82.68 76.39 79.09 5260431
20090603 80.29 80.29 72.35 73.55 7249975
20090604 72.79 75.64 71.00 72.65 7604245
20090605 72.95 75.80 71.75 74.90 6043092
20090608 73.99 76.69 72.50 73.55 3707613
20090609 77.30 83.43 77.14 79.24 10021279
20090610 80.14 82.68 78.64 79.99 6823387
20090611 80.29 80.59 78.19 79.69 4064361
20090612 80.44 85.08 80.29 84.03 5860381
20090615 83.14 83.88 79.09 79.69 6382380
20090616 79.39 80.44 76.25 79.69 13188081
20090617 79.69 79.69 69.80 71.30 11536811
20090618 70.41 73.70 59.91 71.60 28597644
20090619 73.70 76.69 71.45 76.39 12556253
20090622 76.39 76.39 72.20 73.10 6459542
20090623 72.95 73.40 70.10 71.30 10642181
20090624 71.90 76.10 69.80 75.49 5988571
20090625 74.75 75.19 73.10 74.30 5718898
20090626 74.90 76.10 72.65 75.05 7026262
20090629 74.30 75.19 71.45 73.99 6861799
20090630 74.60 75.49 71.75 74.30 4734715
20090701 73.84 75.34 72.50 74.60 4815256
20090702 74.30 74.30 71.45 72.79 5438073
20090703 72.20 73.84 70.70 73.25 5236663
20090706 72.79 74.14 71.90 74.14 15383429
20090707 79.45 79.45 68.80 71.69 13026998
20090708 71.91 72.57 66.80 67.69 12147237
20090709 66.80 69.24 66.36 66.80 18109562
20090710 66.58 68.58 65.91 66.58 24807462
20090713 66.58 66.58 63.70 64.36 31471568
20090714 64.81 68.13 64.58 67.47 70716008
20090715 67.02 70.58 67.02 69.91 63692904
20090716 70.58 71.91 69.47 70.13 38196052
20090717 70.13 72.57 69.24 72.35 23354110
20090720 72.57 75.01 71.74 73.24 29584080
20090721 73.24 79.67 73.24 78.57 55964972
20090722 79.45 84.34 78.34 83.89 38886456
20090723 83.45 85.67 79.55 85.45 23228284
20090724 84.78 88.33 82.78 85.22 18479940
20090727 86.11 86.55 83.00 85.89 8997670
20090728 84.11 87.44 81.00 81.67 10008100
20090729 81.89 83.89 79.90 83.45 13193939
20090730 85.00 90.19 83.00 89.44 26273656
20090731 89.66 92.33 88.33 91.22 13400643
20090803 90.55 95.88 89.66 93.39 24434830
20090804 93.92 101.02 92.50 100.94 28920598
20090805 101.91 102.36 96.76 97.65 17410258
20090806 98.72 101.56 96.94 97.65 13693296
20090807 97.39 100.46 94.19 99.78 14477985
20090810 99.60 100.58 97.83 98.63 6133434
20090811 99.60 99.60 94.01 94.90 10578424
20090812 95.61 97.39 92.99 97.30 11054801
20090813 98.10 103.78 97.92 102.18 15138200
20090814 101.65 106.84 101.65 103.16 15666394
20090817 102.09 102.09 97.30 97.83 2026267
20090818 98.89 102.45 96.05 102.18 11977706
20090819 101.56 102.18 99.16 100.40 9662729
20090820 102.00 104.15 101.11 103.87 6136700
20090821 103.87 105.02 101.47 104.22 8549679
20090824 104.31 107.24 103.87 106.53 7167068
20090825 105.02 106.17 103.24 103.51 10700081
20090826 102.98 105.29 98.27 99.07 11117995
20090827 98.98 100.05 95.79 96.50 9999764
20090828 97.30 99.87 96.28 96.94 11608792
20090831 96.94 96.94 96.94 96.94 0
20090901 94.72 98.01 93.57 94.54 11336077
20090902 93.92 94.99 88.95 93.39 19054094
20090903 93.83 95.88 92.33 93.48 12559069
20090904 92.77 96.32 92.77 95.96 7212239
20090907 96.76 102.09 96.41 99.96 6923979
20090908 100.76 102.98 98.58 101.74 8366743
20090909 102.00 106.71 101.21 105.29 20844030
20090910 106.35 108.42 105.02 106.44 23972420
20090911 106.17 106.97 103.42 105.55 6137151
20090914 104.84 104.84 101.02 102.00 9439353
20090915 103.24 104.40 102.36 103.60 6494237
20090916 104.93 106.35 103.07 103.60 7343021
20090917 106.44 106.44 102.27 104.49 8695667
20090918 103.60 106.53 101.38 104.75 17171338
20090921 104.40 105.46 100.05 101.65 8783080
20090922 101.74 103.60 101.11 102.18 10554881
20090923 102.62 104.13 100.67 101.11 6268045
20090924 100.85 102.53 98.89 101.02 8531768
20090925 101.11 102.53 100.31 101.29 6830709
20090928 100.76 104.66 99.07 104.49 6267482
20090929 104.75 106.09 102.09 103.16 9415359
20090930 102.89 104.49 100.31 100.94 11541430
20091001 100.76 102.00 97.12 98.18 9847467
20091002 97.03 97.56 93.21 94.63 14537461
20091005 94.10 96.76 93.40 96.32 5898568
20091006 97.21 100.58 96.23 99.52 13730920
20091007 99.07 102.18 98.27 101.11 8959933
20091008 102.62 106.09 102.09 105.64 10074110
20091009 105.46 107.42 105.46 107.15 9365682
20091012 107.42 110.70 106.45 109.99 8364152
20091013 110.35 113.54 109.28 110.61 14419296
20091014 111.94 114.61 110.52 113.19 12492608
20091015 114.34 116.56 103.95 106.44 36091608
20091016 107.42 110.08 106.62 107.51 14113802
20091019 110.08 113.63 108.30 111.32 10761698
20091020 111.23 113.14 110.08 111.15 13715713
20091021 110.88 112.48 106.62 107.77 11383726
20091022 106.62 106.80 103.95 106.26 12803284
20091023 107.24 108.57 104.75 105.55 9990189
20091026 105.37 107.42 102.80 103.24 6099865
20091027 103.07 104.74 100.76 101.56 12457125
20091028 100.76 100.85 93.66 96.23 18577378
20091029 95.25 99.34 94.28 97.74 10137529
20091030 97.65 100.94 94.19 95.17 7112999
20091102 94.63 97.00 93.35 96.23 5647143
20091103 94.90 95.43 91.88 92.86 11099184
20091104 94.72 98.27 92.95 97.30 13976937
20091105 96.67 98.90 95.26 98.10 7556146
20091106 97.83 102.02 97.21 99.34 11038580
20091109 100.40 102.89 100.23 102.00 1869014
20091110 102.89 103.87 98.18 98.63 4602131
20091111 99.96 101.34 99.16 100.76 8215122
20091112 99.78 102.00 99.07 101.20 10165691
20091113 101.82 102.27 100.67 101.65 4377403
20091116 101.91 105.25 101.82 104.31 5890119
20091117 105.64 110.62 102.27 102.27 11093101
20091118 102.27 104.75 101.90 102.62 3715836
20091119 102.00 103.81 98.01 98.72 4973523
20091120 99.78 99.96 95.22 96.05 8471841
20091123 97.47 99.26 95.96 97.65 7132486
20091124 97.65 100.31 96.59 99.43 16729092
20091125 100.76 100.76 97.12 98.45 5498000
20091126 98.10 98.95 93.48 94.63 8038156
20091127 93.12 95.79 91.50 94.54 7328489
20091130 94.99 99.08 93.30 94.46 7865696
20091201 97.30 98.27 95.81 97.83 6366948
20091202 98.45 101.38 98.18 99.52 6218706
20091203 100.05 100.76 97.65 98.10 4798923
20091204 97.47 100.67 95.17 99.78 7656175
20091207 99.07 99.87 97.30 98.89 3957348
20091208 98.10 98.72 94.81 95.96 8069809
20091209 96.41 97.83 95.17 95.79 6372693
20091210 95.25 96.50 94.54 95.52 8176259
20091211 96.14 100.85 96.14 100.23 19195014
20091214 102.98 102.98 100.40 101.11 4369293
20091215 101.65 103.51 99.96 102.00 11541768
20091216 104.75 104.75 100.23 100.85 17259314
20091217 99.52 103.87 99.34 101.20 9466951
20091218 101.20 101.65 99.52 100.23 15870733
20091221 101.38 102.36 101.11 102.00 7106015
20091222 102.09 102.71 101.20 102.09 7422886
20091223 102.98 103.69 102.09 103.42 9289872
20091224 102.98 106.00 102.98 102.98 2335704
20091225 102.98 102.98 102.98 102.98 0
20091229 102.98 105.55 102.98 104.58 2497801
20091230 103.51 104.75 102.80 103.60 5834810
20091231 103.24 104.22 103.24 103.87 1171851
20100104 104.40 104.93 102.62 104.75 8476684
20100105 104.13 107.08 103.24 106.53 16471021
20100106 106.97 110.47 106.53 110.08 17919980
20100107 110.08 111.43 107.42 110.35 12518066
20100108 110.26 112.21 107.50 109.64 28353316
20100111 110.08 110.97 109.01 110.35 26518658
20100112 110.17 111.23 108.84 109.64 18135020
20100113 108.30 113.28 108.30 112.74 28107410
20100114 113.54 115.05 112.30 113.28 18221644
20100115 113.36 115.85 113.36 113.99 28837128
20100118 114.07 116.74 112.65 115.23 12756086
20100119 114.34 114.70 111.15 112.57 16198193
20100120 112.03 112.03 108.66 109.10 12844738
20100121 109.55 110.26 106.26 106.80 15084468
20100122 106.71 107.68 103.51 105.29 16234015
20100125 104.31 107.77 104.31 105.20 7702360
20100126 104.58 106.00 104.22 105.46 6379902
20100127 105.02 105.02 102.45 103.07 8133454
20100128 104.04 105.64 102.09 102.27 10987890
20100129 103.16 103.16 99.34 102.27 19434386
20100201 101.91 104.22 101.91 103.60 11146269
20100202 103.60 105.73 102.45 105.02 18514860
20100203 105.64 107.03 104.49 105.02 21304188
20100204 125.17 125.17 125.17 125.17 16180058
20100205 99.69 100.82 96.05 96.50 15542372
20100208 96.76 98.01 92.68 94.46 16471359
20100209 94.81 95.88 93.66 94.19 14215746
20100210 94.63 96.23 92.50 92.95 18153718
20100211 93.66 94.81 89.84 93.75 36639292
20100212 94.19 94.99 90.73 91.44 16227481
20100215 91.61 92.63 90.10 90.55 8712677
20100216 91.53 92.06 89.13 91.44 9308008
20100217 92.33 94.99 91.44 94.46 26195480
20100218 94.37 95.70 92.24 93.92 17299190
20100219 92.06 94.90 92.06 94.54 10817007
20100222 94.46 95.46 93.92 94.10 8538977
20100223 94.19 95.46 91.79 91.97 12256503
20100224 91.88 92.86 90.73 91.97 11513156
20100225 94.72 99.34 93.75 96.76 45860000
20100226 97.83 100.49 97.21 99.96 13947086
20100301 100.49 103.16 98.54 102.62 13612867
20100302 102.36 104.04 101.38 103.60 10043808
20100303 103.87 104.13 101.56 103.42 8361336
20100304 103.24 105.64 102.63 105.20 11018529
20100305 121.62 121.62 121.62 121.62 8015739
20100308 107.42 108.30 106.63 107.42 4927001
20100309 107.06 107.86 106.09 107.24 6778779
20100310 106.97 109.46 106.53 108.84 6199894
20100311 108.75 109.28 108.04 109.28 5158487
20100312 109.37 112.65 109.37 111.59 5704705
20100315 111.15 111.42 108.22 108.48 3444361
20100316 108.66 110.17 108.30 110.08 10247246
20100317 110.61 111.86 109.46 110.26 4018064
20100318 109.72 110.69 109.19 109.64 3718202
20100319 110.35 111.86 109.19 110.43 14741012
20100322 108.30 118.34 108.30 116.29 16255192
20100323 116.47 122.86 116.47 120.29 25647572
20100324 120.91 121.35 117.71 120.11 13674034
20100325 121.35 122.51 120.38 121.00 5384904
20100326 120.56 123.31 120.56 122.60 4554257
20100329 122.86 126.15 122.86 125.26 6226704
20100330 125.26 126.06 121.71 122.06 8898880
20100331 122.15 125.13 121.18 122.51 8375980
20100401 123.48 125.35 123.22 125.17 3803925
20100402 125.17 125.17 125.17 125.17 0
20100405 125.17 125.17 125.17 125.17 0
20100406 128.72 128.72 126.24 126.95 4199649
20100407 126.59 127.30 124.91 124.99 8268065
20100408 124.19 124.55 120.20 122.51 3371817
20100409 123.57 126.15 123.40 125.35 10495967
20100412 126.59 126.67 122.77 123.66 2356431
20100413 122.06 125.35 121.18 124.28 17050244
20100414 125.17 125.97 124.28 125.62 5360686
20100415 126.06 126.77 125.08 125.70 6610487
20100416 125.70 132.10 125.62 128.81 13280676
20100419 128.72 128.99 126.86 127.66 11020106
20100420 128.10 133.78 128.10 130.94 13284168
20100421 130.85 131.83 128.81 130.23 7580477
20100422 130.14 133.16 128.81 131.39 8728672
20100423 132.45 133.78 130.94 131.83 7198271
20100426 133.16 136.53 132.38 135.47 7671495
20100427 135.82 137.60 126.41 126.86 12498353
20100428 125.62 127.66 121.89 123.75 10061494
20100429 124.19 130.94 122.42 128.90 7178108
20100430 128.81 129.08 120.38 121.62 10273943
20100503 121.62 121.62 121.62 121.62 0
20100504 125.17 125.17 125.17 125.17 12435609
20100505 117.36 118.07 113.45 115.58 8110699
20100506 114.16 117.98 112.21 113.54 10442123
20100507 110.08 111.59 106.53 107.95 13320327
20100510 111.50 119.67 111.50 117.98 18665354
20100511 116.74 121.27 113.28 120.73 8385780
20100512 119.58 124.82 119.22 123.84 12766675
20100513 124.11 126.50 122.42 124.64 8894261
20100514 123.66 123.84 118.34 119.31 8316728
20100517 118.51 121.09 116.65 117.54 3723496
20100518 119.31 120.56 117.46 119.40 4631081
20100519 117.09 117.09 108.22 108.75 16765814
20100520 108.66 111.23 100.76 104.40 20889088
20100521 103.87 106.53 100.76 105.91 16670403
20100524 107.51 107.51 103.87 105.64 8772829
20100525 102.53 103.16 100.40 101.11 9162921
20100526 103.07 107.15 101.82 106.53 14407356
20100527 106.88 111.50 106.88 111.32 12206376
20100528 112.21 113.01 109.99 110.26 9596155
20100531 110.26 110.26 110.26 110.26 0
20100601 110.35 110.35 105.48 108.30 9125860
20100602 107.59 110.08 105.55 110.08 8164995
20100603 111.94 115.23 111.94 114.25 9142982
20100604 114.07 116.03 105.86 111.23 6616007
20100607 109.55 109.72 107.06 107.77 7969442
20100608 108.93 108.93 104.13 105.11 9549970
20100609 105.73 107.77 104.49 107.77 10797181
20100610 104.66 112.30 104.66 112.21 5926166
20100611 112.12 114.87 110.26 111.86 6597195
20100614 113.72 115.85 113.01 115.50 3970415
20100615 114.16 117.27 113.72 114.96 8193832
20100616 115.58 116.74 112.48 113.28 4757244
20100617 113.63 115.14 111.77 114.78 5032211
20100618 114.34 115.50 113.54 114.70 8391299
20100621 116.12 120.02 116.12 120.02 9390239
20100622 119.76 119.76 114.96 116.65 8929970
20100623 116.29 118.87 114.49 115.14 11221066
20100624 116.38 116.38 108.84 109.19 9076747
20100625 109.81 109.90 106.62 107.51 8322586
20100628 108.66 109.72 107.06 108.84 6585142
20100629 106.26 107.42 102.36 103.07 4329416
20100630 103.78 106.35 102.27 103.24 7433813
20100701 101.29 102.09 96.50 97.03 8056517
20100702 97.47 100.23 97.21 99.87 9968110
20100705 100.67 100.67 99.16 99.52 5935628
20100706 102.09 106.17 99.66 106.09 13052343
20100707 106.17 107.86 104.04 107.68 6644281
20100708 109.10 113.10 108.75 112.74 17777484
20100709 114.07 116.12 113.11 115.58 12321500
20100712 115.23 116.47 114.70 115.76 6581087
20100713 115.41 117.89 115.05 117.89 8623799
20100714 119.13 119.49 114.07 115.94 6678074
20100715 116.03 119.22 114.52 117.45 18289456
20100716 117.36 119.24 116.21 116.74 5266514
20100719 121.18 125.14 116.83 117.18 14830903
20100720 118.51 118.87 116.21 118.16 7861640
20100721 118.60 129.34 118.16 123.84 50554500
20100722 122.33 127.57 122.06 126.77 6469793
20100723 126.95 130.71 125.88 128.81 9361627
20100726 128.63 129.43 125.79 128.19 7068053
20100727 128.72 129.70 124.73 125.35 6455712
20100728 125.70 127.30 123.40 124.19 4998418
20100729 123.13 124.37 122.06 123.22 4486895
20100730 122.51 123.31 118.96 119.93 8019344
20100802 121.09 122.42 119.49 121.27 5459701
20100803 121.62 129.08 121.62 127.92 14823468
20100804 127.12 129.52 123.57 128.72 11789926
20100805 129.61 135.47 128.95 134.14 19208644
20100806 134.85 135.61 128.72 128.72 18596302
20100809 130.14 132.54 130.14 131.47 9084069
20100810 130.50 131.30 126.50 127.21 8276401
20100811 126.68 128.20 124.16 124.16 8435439
20100812 125.24 125.33 120.84 121.65 8165356
20100813 121.38 123.00 120.57 121.74 5585356
20100816 121.83 123.31 120.66 122.37 3164195
20100817 122.28 125.06 122.28 124.34 4634214
20100818 123.09 127.39 123.09 126.23 6785849
20100819 126.59 128.89 125.69 126.59 7735653
20100820 126.50 126.76 125.78 126.23 7894382
20100823 126.05 127.57 125.60 126.50 5805056
20100824 125.60 126.94 125.24 125.87 8714328
20100825 125.60 127.75 123.18 124.25 7519966
20100826 124.97 127.66 124.79 126.50 5435322
20100827 126.50 128.20 124.43 128.02 4508480
20100830 128.02 128.02 128.02 128.02 0
20100831 125.15 129.90 124.79 129.90 6106573
20100901 130.89 135.74 130.23 135.47 9768799
20100902 133.58 138.16 133.58 136.27 6415112
20100903 135.83 137.26 134.93 135.74 5421501
20100906 136.90 137.80 135.56 136.01 2580446
20100907 134.84 135.47 131.36 132.51 8433878
20100908 131.88 134.03 131.07 133.49 5339907
20100909 137.89 138.07 132.87 138.07 6656771
20100910 136.45 142.46 136.45 141.93 7631990
20100913 143.45 146.07 141.57 143.54 4268604
20100914 145.69 147.76 141.85 143.72 7161156
20100915 143.54 144.80 143.00 143.45 5121545
20100916 144.17 144.53 141.12 143.45 5247056
20100917 144.17 147.49 143.45 144.44 7983666
20100920 145.87 153.66 144.47 151.08 9887734
20100921 151.35 154.67 150.36 150.36 20813666
20100922 152.51 154.84 145.43 146.23 13466361
20100923 146.77 147.68 141.03 147.13 66623216
20100924 146.68 150.90 144.62 149.73 22786954
20100927 150.72 151.53 147.49 148.03 9610629
20100928 147.76 147.85 143.63 147.31 8150643
20100929 148.65 151.17 146.68 150.63 10025506
20100930 150.00 155.02 146.95 151.97 14922446
20101001 153.23 156.37 150.99 151.97 8670299
20101004 152.33 153.23 150.81 151.53 10329141
20101005 152.78 153.59 150.27 150.63 10947890
20101006 151.08 154.58 151.08 154.31 6826088
20101007 155.47 158.25 153.50 157.27 5952972
20101008 157.90 158.79 155.47 157.72 4403701
20101011 157.27 159.96 156.91 158.34 3049831
20101012 157.09 159.06 155.11 158.70 8812307
20101013 159.69 163.01 159.24 161.93 8706748
20101014 161.39 164.44 160.14 161.12 5257534
20101015 163.28 163.28 158.79 159.24 10640132
20101018 158.25 159.51 155.65 156.82 8533418
20101019 156.91 157.81 154.22 154.67 7868856
20101020 153.32 157.63 152.96 157.63 6312563
20101021 156.64 164.09 155.65 161.12 14461979
20101022 161.39 164.80 156.19 164.35 8808405
20101025 165.43 169.02 164.44 167.32 5564177
20101026 167.49 167.49 162.65 163.64 7371716
20101027 162.38 164.26 159.24 159.69 7198609
20101028 160.50 160.50 155.29 156.10 9256946
20101029 156.37 159.78 154.84 159.06 6056859
20101101 159.33 162.29 158.25 159.51 5478014
20101102 159.06 159.24 155.38 156.37 9586218
20101103 155.74 157.00 152.96 153.68 9216261
20101104 156.10 158.61 155.29 158.34 4680249
20101105 158.07 160.59 157.72 159.15 5026798
20101108 159.24 159.87 156.82 157.54 3757977
20101109 157.09 161.39 156.73 161.04 6179918
20101110 160.59 162.38 157.72 158.07 9209796
20101111 160.50 160.59 153.41 155.92 6656102
20101112 153.32 158.70 152.24 157.81 6056747
20101115 157.00 162.11 156.28 161.48 7676576
20101116 160.68 163.73 159.69 162.92 10432024
20101117 162.38 167.32 162.38 166.69 8648228
20101118 167.05 172.25 166.42 171.89 7904191
20101119 171.98 174.40 171.08 173.77 9850058
20101122 174.85 176.65 171.26 171.89 6865770
20101123 171.35 173.86 168.21 168.21 10723397
20101124 168.93 173.59 166.60 173.24 5981173
20101125 173.33 174.49 171.17 173.51 3712944
20101126 173.15 175.03 170.90 173.68 4081452
20101129 175.39 175.75 168.84 168.84 6897204
20101130 169.47 171.35 166.51 168.66 7064180
20101201 170.01 176.11 169.92 175.30 6505176
20101202 176.91 188.76 176.29 188.76 11013433
20101203 188.13 189.03 185.35 187.41 6245125
20101206 188.40 189.29 185.08 185.17 7893155
20101207 184.90 187.05 183.01 183.91 10354109
20101208 183.19 186.58 183.19 184.81 4328684
20101209 185.17 190.73 180.50 184.00 7343403
20101210 184.00 187.86 183.46 185.26 5159555
20101213 185.26 187.95 185.26 187.50 5262215
20101214 187.77 187.86 184.27 186.07 4232823
20101215 185.98 186.42 181.31 186.15 8517255
20101216 191.81 191.81 191.81 191.81 6728332
20101217 192.61 198.54 191.81 194.41 8184194
20101220 195.31 197.73 194.32 194.86 4079223
20101221 195.84 197.46 195.31 196.29 3370408
20101222 197.28 201.23 196.74 199.88 3321697
20101223 199.97 202.75 199.88 202.75 3490123
20101224 199.16 199.52 193.06 195.57 1120125
20101227 195.57 195.57 195.57 195.57 0
20101229 195.04 197.19 193.69 197.19 2065917
20101230 198.00 199.97 195.57 198.80 1891361
20101231 199.88 200.96 197.91 199.34 1058930
20110104 197.37 200.15 195.31 197.01 5712539
20110105 195.31 197.46 194.05 196.38 8426410
20110106 196.02 200.42 196.02 197.37 4881446
20110107 198.18 208.49 197.37 206.07 9990617
20110110 204.55 205.98 202.48 204.73 6024422
20110111 202.21 216.39 201.85 212.71 8546014
20110112 212.71 213.79 205.80 207.15 12850398
20110113 208.04 210.11 200.15 202.03 7189803
20110114 201.76 204.01 198.54 199.16 6105124
20110117 199.16 206.70 199.16 206.25 7629203
20110118 206.25 210.20 204.90 205.26 6078818
20110119 206.88 206.88 197.37 197.64 6595687
20110120 200.87 200.87 189.83 191.99 7793282
20110121 190.10 190.10 190.10 190.10 8166805
20110124 190.10 190.10 185.17 186.51 8624709
20110125 187.50 190.82 185.80 186.33 6770020
20110126 186.69 192.43 186.69 191.45 10103087
20110127 190.19 195.22 186.42 189.74 9631250
20110128 188.49 191.72 183.91 185.17 7986564
20110131 184.81 184.81 179.61 181.13 7728074
20110201 181.76 186.15 180.59 182.84 11281398
20110202 182.66 184.09 173.77 173.86 13802544
20110203 173.59 179.43 170.10 176.02 11822901
20110204 175.84 181.13 175.48 177.45 6567040
20110207 178.71 180.68 176.02 178.80 6131207
20110208 177.72 188.76 177.72 188.76 14056798
20110209 189.38 196.56 189.12 193.78 14396771
20110210 192.61 194.86 187.41 190.37 9622778
20110211 190.10 191.36 186.33 190.55 11456177
20110214 193.69 193.78 186.83 188.40 997067
20110215 188.31 189.03 185.53 186.33 5902478
20110216 189.92 197.55 187.23 194.68 13030751
20110217 193.87 195.40 189.74 191.18 6537948
20110218 191.81 193.69 189.47 193.69 5643319
20110221 192.79 195.79 188.40 188.94 7122143
20110222 188.40 193.27 183.55 188.49 6400732
20110223 189.38 189.38 181.31 181.31 8201471
20110224 179.52 180.12 171.80 177.09 11383835
20110225 177.99 185.35 177.99 183.64 4422651
20110228 182.75 189.03 182.03 188.31 7485077
20110301 191.54 194.68 179.07 180.77 16728312
20110302 179.43 184.36 175.21 183.55 13671125
20110303 185.26 190.64 183.12 189.38 13759072
20110304 189.74 192.20 183.73 183.73 10686948
20110307 183.82 187.41 181.04 184.63 7052142
20110308 185.35 187.05 182.84 187.05 5965122
20110309 188.40 191.18 134.47 186.42 8483258
20110310 184.72 188.04 178.35 178.71 10415750
20110311 176.82 178.26 175.86 176.56 6712950
20110314 176.29 177.89 173.68 174.22 8102935
20110315 170.28 171.59 163.28 170.19 9926078
20110316 169.83 173.15 164.98 164.98 9930314
20110317 165.79 170.63 164.53 169.74 9252376
20110318 170.63 175.75 169.56 173.06 11415938
20110321 175.30 176.82 174.31 176.29 3316793
20110322 175.21 176.02 167.32 169.65 10046796
20110323 167.94 172.25 167.23 169.83 7924589
20110324 169.47 174.85 167.58 174.13 7988348
20110325 175.39 180.23 175.30 177.63 10313090
20110328 177.99 179.07 176.29 178.17 5145733
20110329 178.53 180.59 176.92 179.07 4013569
20110330 179.52 181.22 179.52 180.14 6920166
20110331 180.86 182.57 179.34 180.23 8697719
20110401 181.67 184.90 179.43 183.64 4655169
20110404 183.46 189.12 182.70 187.59 6424363
20110405 187.86 191.00 186.96 187.86 5155988
20110406 188.31 189.74 187.39 187.68 4164049
20110407 187.50 188.40 179.34 179.34 10291131
20110408 179.61 185.21 179.43 181.58 9430053
20110411 184.63 188.85 182.84 183.55 11664173
20110412 181.58 183.01 175.66 176.38 9820408
20110413 175.57 183.73 175.57 182.57 12398291
20110414 182.21 184.36 178.89 179.07 8630728
20110415 179.16 180.68 177.90 178.44 6913701
20110418 177.81 179.98 152.50 175.39 9361278
20110419 177.45 178.89 175.12 175.84 7468580
20110420 179.03 189.54 179.03 189.08 10644340
20110421 189.45 193.38 189.17 193.01 8535287
20110426 192.37 198.49 188.85 197.58 6767361
20110427 197.30 204.70 196.30 202.05 7637366
20110428 203.15 207.35 201.69 203.70 6842790
20110503 204.25 208.27 202.14 204.98 8807663
20110504 203.88 206.26 199.04 199.77 7053750
20110505 200.77 201.51 195.57 197.30 5467116
20110506 196.76 200.96 193.83 199.31 5103328
20110509 197.49 198.49 195.11 197.49 8038157
20110510 197.12 202.14 197.12 201.05 5680047
20110511 202.14 202.14 196.85 197.76 6192941
20110512 195.39 196.66 193.92 195.02 4851862
20110513 195.48 197.76 193.28 193.65 4626998
20110516 191.09 192.37 188.99 191.55 5999826
20110517 190.45 193.92 189.54 190.91 6526733
20110518 194.02 195.39 191.37 191.82 4670132
20110519 193.56 197.49 192.19 194.47 6120797
20110520 195.02 197.85 192.01 193.01 5846012
20110523 190.00 191.37 187.80 188.35 4447458
20110524 188.17 192.92 187.69 191.28 6392078
20110525 190.27 193.10 188.53 191.18 5118217
20110526 192.19 195.93 190.65 193.19 9304903
20110527 194.11 197.76 194.02 197.49 6562532
20110531 198.22 202.69 197.94 200.04 6470025
20110601 200.32 203.61 198.31 200.04 7173736
20110602 197.67 197.67 192.74 194.20 6359345
20110603 194.84 196.57 190.18 193.83 7398161
20110606 192.92 195.57 192.74 195.39 4202670
20110607 195.75 198.03 194.93 194.93 6602819
20110608 194.65 194.65 189.72 190.91 7014667
20110609 190.64 196.70 190.18 195.84 3740463
20110610 195.11 195.84 188.44 189.27 6435540
20110613 188.99 189.63 187.07 188.99 4502415
20110614 189.63 193.65 189.54 193.19 5618084
20110615 192.74 195.02 189.27 190.45 11589774
20110616 188.08 188.81 180.59 184.61 17512748
20110617 184.15 188.35 180.50 187.35 10397472
20110620 184.97 187.53 183.60 186.43 4570180
20110621 186.80 193.10 186.80 192.92 6174659
20110622 193.10 194.65 191.37 192.74 6191190
20110623 191.46 192.83 187.62 188.99 7221358
20110624 191.91 198.34 191.82 194.93 10042223
20110627 194.75 197.67 193.92 197.12 5849297
20110628 198.22 202.51 197.60 201.14 8271779
20110629 201.96 208.27 201.32 207.99 8544374
20110630 209.18 211.75 205.98 211.74 8564955
20110701 211.74 214.66 209.09 213.65 5535210
20110704 213.93 214.75 212.65 214.11 4389874
20110705 214.11 218.22 213.01 216.12 3955692
20110706 215.57 217.22 213.47 216.85 4125818
20110707 218.50 227.45 218.13 223.79 16299645
20110708 224.25 226.63 218.59 219.32 8708697
20110711 218.50 219.27 212.83 214.84 6169623
20110712 211.19 214.93 203.70 213.29 8437963
20110713 213.20 217.40 212.65 216.67 5318120
20110714 215.30 218.59 215.02 215.94 3326425
20110715 214.75 218.77 212.38 218.31 6201371
20110718 217.31 218.50 208.17 208.17 6767690
20110719 210.27 211.37 206.16 207.53 6122220
20110720 208.63 211.55 206.80 211.55 10701596
20110721 213.75 213.75 206.99 211.55 6229287
20110722 214.66 219.23 212.47 215.12 6225456
20110725 212.92 218.40 212.83 217.58 4788256
20110726 219.23 219.23 208.27 211.01 12387196
20110727 208.90 211.01 203.70 206.99 6704741
20110728 204.61 209.40 202.88 205.80 9166853
20110729 202.51 206.44 200.41 205.25 7464175
20110801 207.90 211.74 206.35 207.99 7299414
20110802 205.80 210.09 196.66 198.22 9571476
20110803 193.65 205.52 193.65 196.30 13241984
20110804 196.39 198.40 186.25 187.71 11129537
20110805 182.69 191.00 174.19 177.85 15734202
20110808 174.92 182.33 160.67 162.32 15987967
20110809 162.14 169.90 151.81 166.79 16281472
20110810 170.86 178.34 162.36 164.86 16316773
20110811 170.86 173.26 160.98 172.34 14708646
20110812 173.17 183.05 168.55 182.40 8168186
20110815 184.34 188.41 180.56 186.74 7146161
20110816 184.80 184.80 178.15 183.23 11276055
20110817 182.31 189.88 180.37 187.02 10761199
20110818 185.54 185.54 172.06 173.91 14889144
20110819 171.78 174.00 161.62 169.47 22703048
20110822 165.78 171.32 164.02 165.50 11813541
20110823 167.07 170.86 160.79 163.47 10171631
20110824 165.41 170.56 162.18 169.47 8905009
20110825 173.44 178.34 170.49 173.44 15673501
20110826 173.54 271.16 167.07 172.98 8734906
20110830 179.63 183.42 176.95 181.29 14070246
20110831 183.60 189.42 183.42 186.56 107830056
20110901 187.48 187.57 179.72 185.36 13263151
20110902 182.86 183.14 175.48 177.05 10901201
20110905 172.52 175.11 166.98 167.35 10132977
20110906 168.09 169.01 161.72 164.30 14950103
20110907 169.47 175.57 168.73 175.48 8882271
20110908 175.85 178.31 171.97 173.81 8689647
20110909 172.06 174.09 165.13 166.33 9409904
20110912 160.98 164.42 159.13 162.45 9244998
20110913 165.22 166.52 157.37 161.62 13026674
20110914 160.15 170.21 160.15 169.57 13135925
20110915 171.23 182.03 169.47 179.82 14323289
20110916 182.31 183.23 177.60 179.72 17379402
20110919 176.31 178.99 173.17 174.83 5254457
20110920 173.44 176.95 172.06 176.58 7958021
20110921 176.77 177.05 165.22 174.28 8734582
20110922 169.84 171.87 162.64 163.65 11190083
20110923 165.04 167.35 153.31 159.50 7801128
20110926 154.79 159.72 152.20 155.34 11565479
20110927 160.33 166.89 157.47 166.89 7661884
20110928 165.04 168.00 160.33 161.72 7424866
20110929 160.05 167.11 160.05 164.95 6845368
20110930 163.10 164.58 158.21 162.45 8939441
20111003 157.56 158.21 153.59 155.16 10061947
20111004 152.39 152.85 141.30 145.00 11748250
20111005 149.89 154.23 146.57 152.66 8727652
20111006 154.70 168.48 154.42 168.46 11879698
20111007 169.01 169.57 161.02 167.44 8519327
20111010 168.92 172.06 163.01 171.50 5776568
20111011 171.69 174.64 167.72 173.17 7146269
20111012 172.24 179.08 164.85 175.48 8843292
20111013 174.46 177.79 173.07 175.94 6282329
20111014 176.86 184.33 175.20 182.50 7197917
20111017 184.99 188.78 172.98 175.75 6628923
20111018 173.91 181.11 169.84 180.19 8009885
20111019 184.71 184.80 169.29 171.69 10881061
20111020 169.01 171.60 166.30 167.53 7852451
20111021 168.55 171.23 167.26 170.03 8231203
20111024 172.61 180.14 169.66 179.17 7145620
20111025 177.60 182.40 175.48 179.82 6442145
20111026 178.89 182.13 175.75 178.71 5523308
20111027 184.25 191.45 182.03 187.39 6455030
20111028 189.24 189.79 183.33 185.45 6387141
20111031 184.43 184.43 175.75 175.75 7182759
20111101 173.81 173.91 165.22 170.21 9325123
20111102 171.97 175.15 166.70 172.52 5115213
20111103 168.18 177.88 167.26 175.94 6058088
20111104 176.31 178.15 173.26 175.75 4611618
20111107 173.81 175.75 171.04 172.15 5432681
20111108 172.24 178.13 172.06 175.57 5164046
20111109 177.69 182.86 171.04 174.55 10253922
20111110 169.66 176.86 169.20 175.29 6697029
20111111 176.03 178.62 172.24 178.15 4737219
20111114 179.82 180.23 176.77 178.15 6155428
20111115 176.22 178.34 171.78 173.26 3748218
20111116 172.52 177.97 171.60 175.57 8553218
20111117 175.85 171.55 168.34 170.67 10170440
20111118 168.83 168.56 167.96 167.53 5927181
20111121 166.15 166.23 159.87 160.24 8435196
20111122 161.07 163.53 156.99 157.10 4838566
20111123 155.43 156.16 154.19 153.59 11784523
20111124 154.23 159.96 153.86 155.99 7515493
20111125 155.53 158.67 152.37 156.64 5558390
20111128 158.30 163.56 158.02 163.56 6043687
20111129 165.04 171.04 164.67 170.40 9538320
20111130 168.36 180.46 167.07 179.63 11739046
20111201 175.66 178.99 174.28 176.22 8389503
20111202 178.43 182.86 176.68 178.89 6664871
20111205 178.25 180.93 176.40 179.82 6639859
20111206 176.58 180.65 175.38 177.14 8303965
20111207 178.80 181.11 173.17 175.38 5021554
20111208 173.81 175.28 169.01 169.38 6466075
20111209 167.16 175.01 166.52 172.06 4894112
20111212 171.78 172.71 164.58 165.04 4990262
20111213 165.78 167.44 162.27 164.95 7325143
20111214 162.55 164.49 156.45 157.28 5916570
20111215 157.01 160.77 156.54 158.02 6629681
20111216 158.67 161.44 157.65 158.85 7103933
20111219 157.37 161.62 156.27 157.19 2862297
20111220 157.01 163.84 156.27 162.18 4028655
20111221 165.04 168.83 164.21 165.22 7123856
20111222 165.50 169.10 165.50 167.53 3608216
20111223 168.73 169.84 167.16 169.84 669909
20111226 169.84 169.84 169.84 169.84 0
20111227 169.84 169.84 169.84 169.84 0
20111228 170.67 170.67 164.95 165.41 2646827
20111229 166.24 166.24 163.19 166.24 2230394
20111230 167.26 170.12 164.76 169.01 1370351
20120102 169.01 169.01 169.01 169.01 0
20120103 175.48 176.88 172.70 176.86 5304156
20120104 176.77 178.15 174.37 176.12 5080565
20120105 175.85 177.51 173.90 175.57 5055769
20120106 176.40 180.37 174.85 176.77 3889736
20120109 177.97 178.71 174.46 175.85 4647999
20120110 178.25 183.70 175.94 181.20 7760415
20120111 181.11 182.59 179.54 181.57 5815331
20120112 181.66 185.45 181.20 183.51 3957950
20120113 185.17 186.28 176.58 181.29 6817866
20120116 180.93 187.67 180.39 187.21 3590459
20120117 189.33 194.59 188.61 190.53 8849896
20120118 190.71 190.81 186.65 189.05 6923003
20120119 188.96 197.73 188.96 196.81 7447171
20120120 197.92 197.92 189.88 195.52 8084704
20120123 195.98 199.53 194.59 198.01 7023592
20120124 196.63 197.18 188.52 192.01 5682800
20120125 193.02 197.36 189.61 193.95 4436318
20120126 194.13 200.87 192.93 198.20 4462304
20120127 195.98 199.03 192.38 193.76 3974084
20120130 192.28 194.69 188.31 191.82 3272233
20120131 192.38 197.18 191.92 193.58 4523805
20120201 192.93 200.32 190.44 199.03 5719614
20120202 199.86 203.84 198.47 203.18 5528073
20120203 202.54 209.28 201.71 208.35 6093277
20120206 208.08 208.63 204.85 207.43 3618394
20120207 208.26 208.26 200.87 204.57 5578096
20120208 205.03 207.15 201.52 202.35 3897965
20120209 203.64 207.06 202.91 203.18 5513347
20120210 203.09 204.66 199.40 200.60 4741225
20120213 202.91 205.21 200.60 202.54 2526423
20120214 201.71 204.60 199.67 202.07 4617032
20120215 203.55 205.21 201.71 201.98 5109474
20120216 200.69 202.91 198.29 202.44 2748715
20120217 203.64 208.35 203.64 206.05 5312060
20120220 207.43 210.39 204.94 208.91 5048948
20120221 209.28 209.64 205.58 208.26 3894609
20120222 208.72 210.18 207.06 208.91 5206490
20120223 207.80 213.25 207.80 210.85 7947410
20120224 212.88 218.88 211.96 217.50 11625031
20120227 217.41 217.96 210.76 214.73 9651253
20120228 216.11 218.81 202.17 205.21 17303608
20120229 205.40 208.54 201.71 202.07 12774931
20120301 201.06 206.14 198.93 205.49 5878023
20120302 205.77 206.14 200.87 201.71 7018828
20120305 200.23 201.96 193.30 197.64 10608312
20120306 196.63 197.00 189.33 189.88 12942002
20120307 189.33 191.92 188.87 190.71 8410834
20120308 192.10 197.00 191.82 195.24 5585243
20120309 194.22 197.60 193.02 196.26 7379606
20120312 196.72 196.72 191.08 194.87 9010796
20120313 195.79 201.52 195.33 199.49 5802446
20120314 200.60 206.60 198.57 203.00 7997325
20120315 203.18 205.03 201.06 202.81 4963842
20120316 203.83 204.01 198.84 200.60 8884112
20120319 200.97 201.04 195.70 198.93 4789841
20120320 195.89 196.90 189.79 193.49 7617815
20120321 194.41 196.35 192.56 193.21 5988032
20120322 193.67 194.50 188.59 191.55 6254285
20120323 192.19 194.78 187.90 194.22 5579504
20120326 195.24 199.06 192.84 197.46 4487532
20120327 198.47 199.86 194.43 195.43 5886902
20120328 194.13 195.79 190.07 191.27 6486864
20120329 190.25 191.36 184.90 186.93 5736289
20120330 188.41 193.49 188.41 190.35 6070756
20120402 190.53 195.15 188.41 194.50 4429388
20120403 195.15 197.83 192.56 192.56 3944308
20120404 191.64 192.45 182.86 183.70 6674724
20120405 184.71 186.47 180.46 184.53 4966982
20120406 184.53 184.53 184.53 184.53 0
20120409 184.53 184.53 184.53 184.53 0
20120410 182.86 182.86 174.92 175.20 8443750
20120411 175.01 178.52 175.01 176.86 8486303
20120412 180.19 188.13 180.19 187.76 12288984
20120413 187.94 189.70 182.59 183.97 7513111
20120416 183.88 191.55 182.77 188.13 10788701
20120417 187.21 196.29 187.11 195.33 9395503
20120418 194.41 196.23 189.51 193.21 9749352
20120419 195.33 197.46 190.07 191.08 8407586
20120420 191.55 193.00 189.70 192.75 3906952
20120423 190.16 191.08 185.17 186.56 5797465
20120424 188.68 189.58 184.71 186.93 5718640
20120425 188.53 193.15 188.25 191.54 7737596
20120426 192.58 195.13 190.23 194.84 6499084
20120427 193.71 196.92 191.36 195.78 7890221
20120430 195.97 197.63 190.98 191.92 7097590
20120501 192.68 194.11 190.32 194.09 4373055
20120502 195.69 196.16 193.05 193.24 5525808
20120503 194.09 195.31 191.36 193.05 4311389
20120504 191.92 192.49 182.97 186.46 8090608
20120507 186.46 186.46 186.46 186.46 0
20120508 185.04 187.00 180.52 180.71 8199292
20120509 181.93 183.25 174.02 178.17 7030193
20120510 179.58 180.21 176.09 177.69 5147430
20120511 177.32 182.41 176.19 181.65 11885322
20120514 180.33 181.65 177.69 179.01 7567034
20120515 180.80 181.93 177.60 179.20 7062141
20120516 176.00 183.91 175.34 181.28 9114192
20120517 180.43 181.75 173.33 173.64 5858972
20120518 171.10 173.27 169.06 171.95 7928218
20120521 172.04 177.13 170.76 175.62 13196962
20120522 177.51 180.14 176.56 179.96 6824394
20120523 178.07 178.07 173.46 173.46 5454378
20120524 175.53 176.00 170.44 172.61 5000961
20120525 173.08 173.46 170.53 172.23 3767650
20120528 174.30 176.56 173.27 174.30 3356475
20120529 176.19 179.30 174.49 178.45 3211810
20120530 177.88 177.88 171.38 172.98 4201856
20120531 174.21 176.19 170.63 172.42 8963053
20120601 171.95 173.64 163.75 165.35 6605327
20120604 165.35 165.35 165.35 165.35 0
20120605 165.35 165.35 165.35 165.35 0
20120606 166.01 168.15 165.21 167.52 6761030
20120607 168.93 176.09 167.52 172.89 9734987
20120608 173.36 173.36 169.31 171.29 4766398
20120611 176.66 179.65 172.42 172.80 6064029
20120612 173.27 174.77 171.57 174.21 5813439
20120613 175.06 177.22 168.53 171.76 10795507
20120614 170.44 172.02 163.37 165.16 8701425
20120615 166.01 167.02 164.13 165.82 9863625
20120618 169.69 169.97 164.50 167.52 3619588
20120619 167.90 171.48 167.52 170.82 3565989
20120620 170.63 173.64 169.12 173.27 4978460
20120621 173.17 173.93 171.01 171.67 6505983
20120622 170.06 170.35 168.18 169.03 4308417
20120625 168.65 168.91 164.13 164.41 5495347
20120626 164.88 165.14 162.62 163.56 5859184
20120627 164.03 165.54 162.34 165.16 4831566
20120628 164.13 166.20 161.45 164.22 6503117
20120629 169.31 171.38 167.38 170.16 6959188
20120702 170.16 172.61 169.78 171.19 5812060
20120703 171.19 173.08 169.31 172.98 8525132
20120704 173.93 177.06 172.20 175.81 4620460
20120705 192.20 201.36 188.91 198.80 31052700
20120706 198.52 199.37 194.75 195.13 10898991
20120709 195.88 198.89 192.02 196.63 8866362
20120710 198.33 203.60 196.73 203.04 8877825
20120711 202.66 202.66 196.73 197.86 7547080
20120712 197.01 200.59 195.31 196.54 4570363
20120713 197.76 199.55 195.41 199.18 5202303
20120716 199.93 201.44 197.39 200.12 3350001
20120717 201.44 202.95 197.29 197.95 6078888
20120718 199.46 201.47 196.26 200.68 5169188
20120719 201.44 205.16 200.40 203.13 5286257
20120720 204.17 204.17 197.20 197.76 16713704
20120723 195.50 195.88 188.44 190.32 6752751
20120724 191.07 191.83 188.39 189.10 4186678
20120725 188.62 191.55 187.75 190.13 5723011
20120726 191.07 194.87 186.55 192.68 5753578
20120727 193.62 195.97 192.11 195.97 4728083
20120730 196.92 199.08 194.28 198.80 5700828
20120731 197.86 202.57 196.26 198.23 5389847
20120801 197.29 200.02 196.44 199.27 3721904
20120802 198.80 199.27 188.81 191.26 18863296
20120803 193.43 199.53 191.64 198.42 5552873
20120806 197.95 204.88 197.95 203.89 4582675
20120807 203.13 207.71 203.13 206.71 6265477
20120808 206.05 207.90 203.57 205.48 4765382
20120809 207.00 207.00 203.57 205.67 3745016
20120810 205.09 207.95 204.52 207.48 3721711
20120813 207.48 207.53 203.86 205.00 3736618
20120814 206.33 208.81 205.76 208.62 4468510
20120815 208.14 208.14 205.38 207.86 3299078
20120816 208.81 210.55 207.76 210.24 3927359
20120817 211.29 215.48 210.33 215.38 6447621
20120820 215.57 215.93 212.88 213.38 4055955
20120821 214.24 216.96 213.47 215.76 2975543
20120822 214.81 215.29 212.19 214.43 4530341
20120823 215.57 216.81 212.43 213.29 4446255
20120824 213.76 213.86 208.14 209.67 3900380
20120827 209.67 209.67 209.67 209.67 0
20120828 210.62 210.71 208.14 208.52 3486880
20120829 208.71 209.95 207.29 208.05 3216462
20120830 207.57 207.57 201.76 202.33 5107394
20120831 201.28 207.00 201.09 203.38 6770212
20120903 202.62 205.19 201.86 204.52 3273989
20120904 204.62 205.09 201.38 202.90 5501998
20120905 202.90 205.29 202.24 204.81 6153794
20120906 205.29 211.57 204.24 210.81 4871618
20120907 210.81 216.53 208.71 213.29 7059001
20120910 212.24 214.48 211.57 213.38 1813669
20120911 212.24 212.73 209.48 212.72 4203761
20120912 213.76 218.43 212.62 218.24 6923582
20120913 218.53 219.10 215.38 217.67 3136891
20120914 222.15 230.62 220.84 225.96 9680879
20120917 225.39 226.81 223.48 225.67 5946151
20120918 223.86 223.86 216.62 217.48 5683292
20120919 218.91 220.62 217.29 219.86 4378441
20120920 218.72 219.10 214.24 215.86 4600150
20120921 216.91 218.34 215.22 215.29 11190958
20120924 212.91 213.72 207.85 208.52 4984572
20120925 208.81 208.81 204.81 207.67 4777979
20120926 205.95 206.71 202.71 204.05 7232631
20120927 205.48 207.00 203.28 206.90 8765279
20120928 208.52 208.52 204.62 204.62 6944367
20121001 205.29 207.21 203.86 206.71 5752471
20121002 205.67 210.05 204.05 208.24 5087343
20121003 207.76 211.38 206.71 210.43 4871303
20121004 211.57 212.43 209.29 211.48 6616003
20121005 211.67 216.24 211.38 215.57 6525618
20121008 213.76 213.76 205.19 206.62 6743968
20121009 207.29 207.95 203.88 204.81 5344219
20121010 204.33 205.30 200.62 203.95 4678567
20121011 203.28 207.29 202.24 206.71 14360181
20121012 205.86 205.86 191.87 199.95 12725496
20121015 200.24 202.62 200.14 201.86 5753521
20121016 193.95 200.81 191.32 195.09 20092602
20121017 194.81 198.81 193.09 197.19 10152956
20121018 196.90 204.59 196.14 203.86 12425895
20121019 202.71 205.76 200.05 200.33 7889256
20121022 200.05 201.47 196.62 200.05 4913398
20121023 200.05 200.81 194.52 195.47 6139727
20121024 196.33 197.19 193.19 195.19 5677833
20121025 195.19 196.43 193.92 194.62 4160511
20121026 192.81 196.04 191.95 195.47 3663135
20121029 194.81 195.85 192.33 194.81 2655366
20121030 194.43 200.81 194.43 200.14 4034330
20121031 199.86 203.11 197.76 197.76 5279344
20121101 197.76 202.24 197.76 201.95 7629335
20121102 201.86 208.05 201.57 206.43 8109390
20121105 204.81 206.52 202.24 203.38 3281862
20121106 203.28 206.52 202.24 205.76 3461896
20121107 206.81 208.69 200.81 201.09 3736408
20121108 202.05 202.62 197.95 197.95 3330466
20121109 198.14 198.78 195.00 196.24 4986356
20121112 197.09 197.47 195.09 195.95 4169959
20121113 195.28 198.33 193.00 197.85 4774095
20121114 197.85 197.85 192.14 193.09 5132798
20121115 191.47 196.90 191.47 194.62 4668384
20121116 194.52 196.04 191.47 191.47 5373928
20121119 192.90 199.06 192.52 197.85 4909199
20121120 197.19 201.67 196.71 200.05 5536325
20121121 199.28 203.09 199.28 201.95 3852721
20121122 202.71 204.52 202.43 204.24 5016695
20121123 204.90 208.47 203.76 208.05 4508506
20121126 207.19 208.53 205.09 206.90 3402900
20121127 208.43 210.52 206.14 207.57 3712998
20121128 207.00 208.52 205.54 206.52 3977958
20121129 208.52 210.68 207.67 210.43 5162611
20121130 210.52 214.62 209.86 211.48 10528875
20121203 212.05 213.10 209.95 210.91 3436177
20121204 211.00 212.72 209.95 211.57 2781127
20121205 212.81 215.48 212.39 214.33 6338971
20121206 215.29 217.29 213.95 214.05 4394187
20121207 214.05 214.62 210.71 212.81 4664920
20121210 212.43 215.29 210.63 214.53 2818499
20121211 214.53 216.14 213.92 215.48 3946990
20121212 215.48 216.05 213.95 214.81 4612327
20121213 215.29 217.10 212.11 215.76 4452554
20121214 216.62 218.24 215.57 216.91 4792151
20121217 217.29 218.34 214.53 214.91 3253939
20121218 215.48 217.95 215.40 217.86 4892193
20121219 218.24 218.81 213.95 216.34 3686230
20121220 216.81 220.81 216.81 218.43 6474390
20121221 218.05 220.43 215.29 219.57 6927676
20121224 219.48 221.10 216.91 219.00 819442
20121225 219.00 219.00 219.00 219.00 0
20121226 219.00 219.00 219.00 219.00 0
20121227 217.86 221.38 217.86 221.10 2198616
20121228 221.10 223.19 218.27 219.19 1842642
20121231 217.57 220.91 215.91 217.95 1060992
20130101 217.95 217.95 217.95 217.95 0
20130102 222.24 225.58 221.86 224.05 4148649
20130103 224.34 225.87 223.48 225.19 3426834
20130104 224.81 225.10 222.05 224.72 5048187
20130107 224.81 225.66 222.81 223.58 2865318
20130108 222.81 225.09 220.05 220.34 4060154
20130109 223.77 224.91 220.05 224.15 7883272
20130110 224.72 228.81 224.00 228.62 5812727
20130111 228.62 229.58 224.10 227.96 4889884
20130114 228.15 232.24 227.19 229.67 4978483
20130115 229.58 233.76 229.24 232.62 5228956
20130116 231.48 232.91 228.05 228.53 4483732
20130117 227.67 230.53 227.24 230.34 4141300
20130118 231.01 233.20 230.15 231.77 4076320
20130121 233.39 236.63 231.67 236.34 4072436
20130122 235.48 236.53 232.15 232.91 6982264
20130123 232.72 234.72 230.62 234.34 4174368
20130124 234.43 235.01 232.05 234.05 4853982
20130125 233.29 235.96 233.01 234.91 2857760
20130128 234.72 236.85 229.77 230.05 5408675
20130129 230.43 233.67 229.65 233.29 3956123
20130130 233.29 235.77 231.20 231.96 3966305
20130131 231.77 234.24 228.22 229.39 5295406
20130201 229.77 237.90 229.48 237.48 5579890
20130204 237.39 238.34 234.53 235.58 5878652
20130205 235.29 238.15 233.96 234.91 4016484
20130206 235.58 237.86 234.05 237.01 5180352
20130207 237.01 237.99 232.15 234.24 4482262
20130208 235.86 243.39 235.10 243.39 6839601
20130211 243.01 245.70 240.25 245.68 5501893
20130212 244.72 244.91 240.25 242.72 4401431
20130213 242.34 249.30 241.96 248.06 4138991
20130214 247.96 249.20 244.34 244.53 3696202
20130215 244.34 246.15 243.54 245.10 5702712
20130218 244.44 245.29 244.44 245.10 2575269
20130219 244.53 251.92 243.87 249.49 5153478
20130220 249.58 254.34 249.10 250.72 5212370
20130221 248.91 248.91 242.06 243.29 5987092
20130222 244.82 246.63 239.20 240.15 5471765
20130225 240.72 242.82 238.00 240.34 11457912
20130226 230.43 252.63 225.41 248.91 15786594
20130227 247.68 252.53 247.10 251.68 7941954
20130228 253.30 263.11 251.77 260.06 8989718
20130301 259.96 261.03 251.84 256.63 5620831
20130304 266.63 266.63 254.82 262.82 7353249
20130305 264.25 273.30 264.25 271.49 9556693
20130306 272.44 277.49 271.30 271.49 6832463
20130307 271.49 274.06 267.68 268.35 5509766
20130308 269.87 271.78 268.73 269.49 4933764
20130311 269.30 270.63 261.76 265.78 6250477
20130312 265.68 267.59 263.58 265.30 5486567
20130313 265.01 265.58 261.39 264.63 4234624
20130314 265.30 265.87 259.79 262.06 4804958
20130315 261.77 263.17 257.87 261.49 8510608
20130318 256.34 262.63 254.99 261.77 4723812
20130319 261.87 262.16 258.15 259.39 3960427
20130320 266.16 266.63 260.56 261.49 4621985
20130321 260.25 260.36 255.96 257.96 4739348
20130322 257.01 257.20 253.20 253.39 4209115
20130325 255.87 256.29 251.49 252.63 5775146
20130326 253.58 254.76 252.63 253.49 5283858
20130327 254.34 254.63 250.82 251.30 4065193
20130328 251.39 252.53 250.06 251.96 7652325
20130329 251.96 251.96 251.96 251.96 0
20130401 251.96 251.96 251.96 251.96 0
20130402 251.01 254.25 250.34 254.06 6443212
20130403 254.15 259.39 253.32 256.63 5169854
20130404 256.15 257.72 248.72 249.39 5946361
20130405 249.96 251.03 241.96 243.20 5832777
20130408 244.63 245.64 242.91 245.01 12371097
20130409 245.48 247.49 244.15 245.01 5314511
20130410 246.08 260.44 244.78 256.66 7222818
20130411 255.40 262.48 255.40 258.21 3019217
20130412 258.02 258.50 252.87 254.42 2856347
20130415 254.04 254.52 246.46 248.41 5799949
20130416 245.20 247.53 240.75 243.46 4236257
20130417 244.62 245.79 238.50 238.50 7210559
20130418 239.48 247.73 237.83 244.62 7611500
20130419 245.59 251.30 240.07 248.70 6542289
20130422 249.38 252.48 245.40 247.05 4286942
20130423 245.88 256.27 244.62 256.07 6982479
20130424 256.46 263.26 255.10 262.48 7396298
20130425 262.19 266.46 261.88 265.39 6804054
20130426 264.33 266.44 258.02 262.97 10722298
20130429 263.55 266.66 263.06 266.66 3155096
20130430 267.34 268.79 263.74 266.75 5113857
20130501 268.69 274.15 264.68 268.79 2200130
20130502 267.43 268.60 262.77 268.11 5368103
20130503 268.21 274.81 268.21 271.61 5439494
20130506 271.61 271.61 271.61 271.61 0
20130507 272.09 278.01 271.08 275.88 4524395
20130508 275.59 281.41 275.59 281.12 3386987
20130509 280.44 283.02 276.75 281.60 2474155
20130510 281.99 284.90 278.79 282.28 3566133
20130513 281.99 282.96 276.95 279.37 2919187
20130514 280.15 284.13 279.47 283.74 2898996
20130515 283.74 286.02 283.16 283.84 3770930
20130516 284.13 288.30 283.84 287.82 2460660
20130517 288.01 297.33 287.05 296.84 6631295
20130520 296.75 305.48 296.26 300.24 5748235
20130521 298.88 300.92 293.45 300.24 11970759
20130522 299.37 305.68 298.20 302.77 3947913
20130523 294.32 295.28 285.20 290.44 7086423
20130524 292.28 293.06 287.04 287.72 4827471
20130527 287.72 287.72 287.72 287.72 0
20130528 291.41 298.20 291.41 294.81 4503483
20130529 293.84 294.42 290.54 291.51 3563970
20130530 290.73 295.10 290.44 294.22 4110680
20130531 293.93 293.93 288.08 290.15 4792960
20130603 288.59 293.54 286.07 289.56 3210313
20130604 292.19 307.46 292.19 304.22 7750779
20130605 301.99 304.42 294.90 296.55 5450207
20130606 296.26 300.92 294.71 294.71 3512255
20130607 296.65 302.09 293.64 299.95 4286323
20130610 300.15 302.82 297.14 299.76 3002734
20130611 298.98 298.98 291.16 295.49 4061129
20130612 294.32 296.36 290.24 291.21 2847694
20130613 287.62 291.57 282.28 290.73 3514006
20130614 294.22 296.94 291.99 293.16 2816995
20130617 294.13 296.75 292.86 294.32 2577996
20130618 293.84 299.53 292.57 298.49 4399230
20130619 299.08 299.47 294.03 297.52 3557479
20130620 292.77 294.32 285.68 287.14 4448060
20130621 288.21 294.13 281.51 281.51 6590809
20130624 281.51 285.10 273.84 273.84 4372961
20130625 276.65 285.20 273.94 283.84 4099863
20130626 283.64 287.72 282.77 285.88 3589415
20130627 286.07 295.19 286.07 293.84 2917642
20130628 294.32 298.01 291.70 292.48 4314653
20130701 294.32 296.65 287.23 296.26 4208134
20130702 296.17 297.14 292.89 293.16 4725072
20130703 290.44 300.82 288.88 298.79 4463821
20130704 302.38 313.63 301.02 312.67 6376637
20130705 313.83 318.59 308.11 309.95 5359759
20130708 313.54 317.04 310.63 313.15 2303456
20130709 315.48 323.64 314.22 322.67 4649870
20130710 321.21 322.96 314.03 319.37 5813239
20130711 323.35 324.41 315.19 317.13 3881776
20130712 317.42 325.87 317.33 325.09 3685323
20130715 326.06 330.14 323.54 325.77 3671622
20130716 327.42 328.49 324.12 324.12 4166103
20130717 325.00 327.03 321.89 324.12 3926383
20130718 322.47 329.56 322.47 329.27 3398937
20130719 327.62 332.57 326.06 331.89 4410459
20130722 332.96 333.10 327.23 329.36 2213728
20130723 332.18 333.54 326.87 329.85 3640820
20130724 330.43 333.25 328.49 331.11 2556053
20130725 328.30 328.30 311.60 317.23 7276901
20130726 320.14 322.37 313.83 314.61 4285705
20130729 316.36 321.70 315.09 317.52 3784219
20130730 324.70 344.02 323.97 338.29 9299842
20130731 340.43 349.07 338.00 339.85 5877418
20130801 340.62 347.52 340.62 342.27 4479480
20130802 343.92 344.99 336.64 341.21 3630312
20130805 342.37 345.77 340.43 343.63 2349092
20130806 344.02 346.06 337.03 339.27 9205479
20130807 338.00 340.04 334.80 336.26 4444557
20130808 336.64 343.63 335.96 340.43 3160144
20130809 343.83 345.48 338.00 339.75 3325074
20130812 341.01 341.69 333.44 335.96 3061454
20130813 337.61 344.31 337.32 342.86 3400379
20130814 342.76 345.79 339.34 340.80 4501520
20130815 340.90 340.90 330.63 332.10 2771511
20130816 335.42 335.42 329.17 334.74 2865692
20130819 334.06 335.33 330.14 332.20 2159699
20130820 329.26 329.26 323.01 328.87 2943919
20130821 328.97 331.42 326.72 329.36 3493763
20130822 329.36 339.43 328.29 337.67 5120491
20130823 336.70 341.49 332.98 338.46 3747466
20130826 338.46 338.46 338.46 338.46 0
20130827 336.70 338.36 323.98 324.08 4478205
20130828 322.42 323.30 315.28 316.94 6036727
20130829 317.63 330.53 317.43 328.38 7363326
20130830 328.38 330.14 320.76 320.76 6639643
20130902 325.94 329.65 325.55 328.77 2206942
20130903 328.87 330.73 321.93 327.50 3598680
20130904 326.43 330.34 321.24 330.05 3857190
20130905 331.42 338.95 330.44 338.95 4245670
20130906 337.97 340.41 333.81 339.73 3435782
20130909 339.92 342.10 338.65 340.02 3064175
20130910 343.35 348.92 342.56 344.52 3902081
20130911 344.32 345.01 341.68 344.71 3937667
20130912 344.62 345.99 342.66 345.40 3455621
20130913 345.79 346.38 343.25 345.59 1968987
20130916 350.78 351.28 345.40 350.68 3272476
20130917 351.66 351.66 346.37 346.47 4584657
20130918 347.84 348.14 338.06 341.19 3894514
20130919 343.25 347.84 342.47 347.84 4471968
20130920 352.93 356.84 348.72 352.73 5185016
20130923 353.03 354.20 343.83 344.23 2783067
20130924 343.64 345.99 339.53 339.92 6610499
20130925 339.83 342.56 338.65 341.29 4553877
20130926 343.05 345.11 339.24 341.49 2414220
20130927 343.15 346.18 340.80 344.32 2791145
20130930 339.83 340.48 333.77 334.45 3488037
20131001 335.42 341.78 333.37 341.78 4734056
20131002 340.02 341.59 333.47 336.30 4048004
20131003 335.91 338.95 334.25 336.89 10766283
20131004 335.72 346.47 333.18 345.11 5009745
20131007 343.15 343.25 339.43 342.37 2487744
20131008 341.39 342.27 336.11 336.11 3529042
20131009 335.23 337.48 333.76 335.62 4295061
20131010 337.48 350.78 337.48 350.29 5209660
20131011 351.56 355.57 350.97 354.30 4286266
20131014 351.46 352.81 348.92 352.64 4788867
20131015 355.47 362.41 354.79 359.77 3519839
20131016 357.72 362.51 354.10 359.58 5116094
20131017 357.23 361.83 354.59 356.16 3753909
20131018 358.89 362.51 356.70 362.51 3695314
20131021 363.39 364.08 352.24 354.49 5125911
20131022 359.68 363.88 354.98 360.65 7784835
20131023 360.26 363.30 358.80 362.22 3536303
20131024 363.49 369.06 361.14 367.89 3851668
20131025 366.52 368.38 362.81 363.98 3381790
20131028 365.06 365.84 354.89 356.06 3956278
20131029 355.86 357.72 353.22 355.37 3887254
20131030 354.98 364.08 354.98 357.13 3719345
20131031 357.33 361.05 355.28 359.77 3762294
20131101 360.26 363.10 358.11 361.63 2718644
20131104 363.49 364.57 358.01 358.80 2183116
20131105 359.29 359.68 354.00 356.65 3137904
20131106 358.70 364.86 358.01 363.49 3331479
20131107 363.10 370.14 361.53 366.23 4786515
20131108 363.39 364.32 358.21 360.56 3618825
20131111 362.32 363.29 357.23 357.23 3292825
20131112 358.11 358.21 355.37 356.94 4146070
20131113 355.96 358.24 348.92 354.59 3440384
20131114 358.70 361.24 355.37 359.19 3320026
20131115 359.97 362.22 358.11 359.58 2571392
20131118 358.41 365.35 358.31 364.57 2861090
20131119 362.71 367.30 360.75 362.81 3823649
20131120 361.83 362.81 358.60 359.97 2714349
20131121 357.43 360.36 354.89 359.19 2341924
20131122 359.68 366.03 358.41 364.47 2635405
20131125 367.11 369.85 365.96 367.99 2619044
20131126 367.79 370.14 367.40 367.50 2634178
20131127 368.48 375.52 367.01 375.13 4697857
20131128 376.20 380.31 371.02 371.12 2635099
20131129 370.83 372.39 368.48 370.73 3015705
20131202 371.41 372.88 367.21 367.21 2389269
20131203 366.91 367.89 358.89 358.89 3145368
20131204 359.29 360.51 352.15 356.35 4207221
20131205 354.59 358.41 353.85 354.98 4555820
20131206 354.69 358.50 353.42 356.35 3302131
20131209 357.82 358.89 354.78 355.96 2614238
20131210 355.18 357.53 350.78 350.88 2706680
20131211 350.97 354.79 350.43 351.17 2756377
20131212 349.51 350.78 345.50 349.02 3572502
20131213 347.26 350.97 345.50 347.45 2787668
20131216 346.18 354.79 344.62 352.05 3246809
20131217 352.44 354.98 351.36 353.61 2454919
20131218 355.08 356.96 351.95 354.30 2545316
20131219 358.89 361.57 355.08 357.92 3241389
20131220 359.29 363.78 356.06 359.87 5175506
20131223 358.21 363.69 357.33 362.71 1280481
20131224 363.49 365.06 363.49 364.66 452596
20131225 364.66 364.66 364.66 364.66 0
20131226 364.66 364.66 364.66 364.66 0
20131227 366.82 367.30 363.49 366.23 1174745
20131230 364.96 367.70 361.63 361.63 2303679
20131231 363.20 365.15 361.45 365.06 963786
20140101 365.06 365.06 365.06 365.06 0
20140102 366.62 367.01 362.81 364.86 3105283
20140103 364.27 368.09 362.32 365.94 2186798
20140106 365.45 371.02 363.88 370.63 4043607
20140107 371.90 374.05 369.37 372.10 3697257
20140108 371.90 374.30 369.85 370.34 4624742
20140109 371.61 374.35 367.01 369.26 3527713
20140110 371.61 378.06 371.61 376.01 4500089
20140113 376.69 385.59 376.38 381.09 3777837
20140114 377.47 382.56 375.95 382.56 4969966
20140115 385.40 394.69 383.83 394.69 7543301
20140116 396.45 397.03 388.33 394.10 6094605
20140117 394.88 400.65 394.38 398.21 5608162
20140120 398.30 398.50 394.78 396.64 2389474
20140121 397.13 399.05 389.21 391.17 4665543
20140122 391.17 394.39 389.80 390.19 3160605
20140123 389.70 394.57 384.91 387.06 3349476
20140124 387.84 391.46 376.69 379.04 6195943
20140127 378.94 379.89 373.37 375.13 4762177
20140128 376.99 386.28 376.67 384.03 4081033
20140129 387.45 391.26 374.83 383.83 5000439
20140130 384.81 389.70 376.79 389.01 3112543
20140131 388.53 388.53 376.99 385.59 4406829
20140203 384.42 389.80 383.05 384.42 5976394
20140204 381.39 382.66 375.71 380.21 5144726
20140205 381.19 385.28 378.84 379.53 4892250
20140206 383.83 390.97 380.90 390.09 7050211
20140207 392.34 396.35 391.65 394.49 3910671
20140210 395.86 397.13 392.53 396.45 3791335
20140211 390.19 399.67 388.23 398.89 6595672
20140212 399.97 402.71 397.62 402.02 5392703
20140213 399.18 402.41 395.18 402.02 7043564
20140214 402.61 404.37 400.46 402.90 4367869
20140217 403.88 406.91 402.80 404.76 3801152
20140218 405.83 405.83 399.97 403.78 4574124
20140219 403.39 406.23 400.36 404.56 3694190
20140220 400.94 400.94 395.66 399.28 5551715
20140221 401.43 404.47 399.28 403.88 6986606
20140224 402.22 408.57 400.67 405.74 6460384
20140225 398.99 404.66 381.52 401.63 13285216
20140226 402.22 406.81 400.55 403.19 9029218
20140227 403.59 403.61 393.12 399.18 5501199
20140228 398.70 400.80 395.37 396.74 5524105
20140303 387.25 389.55 382.09 384.32 7693825
20140304 388.13 394.39 385.88 393.90 4992975
20140305 393.90 398.11 392.24 392.24 5366218
20140306 394.88 395.76 388.62 389.01 5455081
20140307 389.80 390.09 381.00 381.19 4388627
20140310 381.09 384.99 375.03 375.23 6666434
20140311 376.79 379.04 374.64 376.11 5547011
20140312 373.95 375.91 367.50 371.41 7322525
20140313 372.68 372.78 362.02 363.30 6461406
20140314 360.17 366.13 356.12 365.15 5845913
20140317 365.06 373.66 364.37 373.37 4178588
20140318 372.78 379.92 372.00 377.47 5174892
20140319 378.35 381.45 374.64 378.26 3542131
20140320 375.13 377.28 371.61 375.71 3871199
20140321 376.69 378.99 375.06 375.52 4223275
20140324 374.64 375.81 370.92 370.92 5059238
20140325 371.61 376.30 369.85 374.54 4829157
20140326 376.40 380.90 374.93 380.70 4517779
20140327 380.12 381.29 377.96 380.12 3360316
20140328 381.68 386.77 381.58 385.49 3048632
20140331 386.47 389.01 381.39 381.68 4574942
20140401 383.54 393.32 381.68 390.97 3761782
20140402 392.14 397.82 391.56 393.12 4329113
20140403 393.90 395.18 390.48 390.87 3893287
20140404 391.65 399.58 389.70 397.13 5050239
20140407 393.81 394.49 381.09 381.09 8354006
20140408 380.90 382.56 367.50 370.04 8765596
20140409 373.91 385.91 373.38 385.32 4472651
20140410 387.30 389.48 380.66 381.05 3416597
20140411 377.88 378.77 371.56 374.51 5782282
20140414 372.32 373.61 361.41 370.94 8130827
20140415 377.98 383.93 370.74 371.03 6734989
20140416 375.89 384.82 374.51 383.04 4658675
20140417 382.04 389.28 381.85 387.80 4010362
20140418 387.80 387.80 387.80 387.80 0
20140421 387.80 387.80 387.80 387.80 0
20140422 389.28 396.23 387.50 393.55 4460148
20140423 392.85 393.71 383.53 385.61 3519036
20140424 388.69 388.79 380.26 384.92 3864568
20140425 383.33 385.26 375.50 378.47 3931315
20140428 378.57 380.54 374.31 375.20 2920935
20140429 376.19 380.56 375.70 378.87 3206475
20140430 376.89 381.15 375.70 380.85 4672791
20140501 380.85 464.17 377.02 383.83 3591833
20140502 383.93 383.93 378.57 379.76 3513390
20140505 379.76 379.76 379.76 379.76 0
20140506 380.66 381.65 369.84 373.71 5077608
20140507 371.53 375.80 370.12 370.84 4686906
20140508 371.93 375.00 369.25 375.00 6501072
20140509 374.41 375.49 371.23 374.11 5014692
20140512 374.51 377.28 373.32 374.01 2292284
20140513 375.89 382.14 374.21 381.45 4282089
20140514 382.64 383.23 379.07 381.65 2736726
20140515 382.34 385.71 368.16 368.55 5091723
20140516 368.95 371.23 354.57 362.21 8588073
20140519 363.30 368.36 358.04 367.76 8197171
20140520 368.75 374.11 366.87 372.42 3055337
20140521 372.13 380.06 370.04 379.86 4105038
20140522 380.36 382.74 378.67 380.85 2719182
20140523 382.04 385.32 379.96 385.12 2026607
20140526 385.12 385.12 385.12 385.12 0
20140527 386.71 394.24 386.61 390.18 2710511
20140528 390.57 392.36 389.68 390.77 2665744
20140529 389.88 392.76 387.60 388.39 1956028
20140530 387.80 392.33 387.70 389.38 3403994
20140602 391.76 393.05 387.50 388.99 2453102
20140603 389.09 389.09 381.55 383.04 4101207
20140604 383.83 386.51 380.36 385.12 2957333
20140605 385.32 389.48 380.46 384.82 5162503
20140606 385.81 392.36 384.13 391.76 2447556
20140609 391.76 394.34 387.40 388.79 2056149
20140610 387.80 388.09 383.83 386.01 3833816
20140611 384.92 385.32 380.46 381.75 2906315
20140612 382.54 382.54 377.98 380.75 3032953
20140613 379.37 379.46 367.17 371.93 3843697
20140616 370.94 375.80 366.08 366.67 4375353
20140617 369.25 372.32 363.99 366.77 4499470
20140618 366.67 371.23 365.48 366.47 9293252
20140619 370.54 371.58 364.59 364.59 3455012
20140620 363.70 370.34 363.70 369.15 7459728
20140623 369.75 369.75 363.00 364.29 2480829
20140624 365.78 366.08 357.45 358.54 3761221
20140625 357.35 360.12 354.27 358.44 3386551
20140626 360.32 367.56 360.03 366.37 4880190
20140627 366.67 366.97 362.93 363.99 3079232
20140630 364.39 366.17 358.34 360.12 3858720
20140701 361.81 366.38 359.13 365.58 3873340
20140702 365.28 369.45 364.69 366.77 5471536
20140703 366.27 370.94 365.18 369.65 3707985
20140704 369.35 371.63 365.58 365.78 2081255
20140707 365.18 369.45 361.71 362.60 2859330
20140708 363.40 364.19 348.62 349.51 4851959
20140709 350.11 353.28 346.14 349.91 3952085
20140710 350.40 351.99 341.38 347.43 9563164
20140711 349.02 351.50 347.43 348.82 5194970
20140714 350.60 355.17 350.21 353.78 3344809
20140715 353.28 355.56 350.80 351.00 4128228
20140716 351.89 357.65 351.20 356.75 3895320
20140717 354.97 355.29 349.96 351.40 3118958
20140718 349.61 349.61 341.78 345.74 7977874
20140721 346.44 346.44 340.09 342.67 2156975
20140722 345.35 347.33 342.97 344.55 4996644
20140723 344.06 352.88 343.42 348.92 4145570
20140724 349.31 350.69 346.14 348.32 2666954
20140725 346.54 348.41 340.49 341.38 2785022
20140728 342.47 345.74 338.40 340.29 3223615
20140729 347.13 374.21 347.13 363.00 10095425
20140730 362.11 363.73 348.12 348.42 6320795
20140731 348.22 348.82 337.21 339.59 7088687
20140801 338.80 341.78 329.38 341.08 11696444
20140804 342.57 345.09 338.50 341.97 4939476
20140805 345.25 347.93 342.97 346.74 8806866
20140806 344.26 345.55 337.41 343.07 5474561
20140807 342.67 347.53 339.10 339.50 4038392
20140808 335.13 343.07 331.66 339.59 4588298
20140811 343.96 345.94 340.35 341.97 8070432
20140812 340.78 342.87 337.02 338.90 3051707
20140813 340.70 341.40 336.60 337.80 6299000
20140814 336.40 341.80 335.00 340.00 7255400
20140815 341.60 346.10 338.40 338.60 5111800
20140818 342.20 344.40 338.30 343.70 3950500
20140819 345.00 352.01 344.90 351.00 6461900
20140820 350.60 351.40 348.10 350.80 4753500
20140821 351.70 354.80 349.70 354.60 2505400
20140822 354.10 356.90 351.60 353.20 4753000
20140825 353.20 353.20 353.20 353.20 0
20140826 354.80 360.50 353.10 359.60 3776200
20140827 359.10 359.40 355.40 356.80 3362600
20140828 356.20 356.46 350.30 352.00 3644400
20140829 352.70 354.70 347.00 350.90 4133700
20140901 350.50 356.10 349.60 354.00 5024000
20140902 355.30 357.20 352.60 353.10 5347500
20140903 354.30 360.20 354.30 356.40 4684700
20140904 356.10 358.90 352.90 356.20 3721300
20140905 355.80 361.80 354.70 357.40 3958000
20140908 355.90 358.30 351.50 354.30 2559900
20140909 353.40 357.30 351.80 353.30 2443500
20140910 351.20 352.00 347.40 348.10 7608100
20140911 350.70 351.40 343.20 344.80 7741100
20140912 354.00 354.00 346.00 347.80 4945500
20140915 347.10 347.91 339.30 340.50 4888700
20140916 339.60 345.50 336.10 342.80 8237700
20140917 345.30 346.20 338.40 340.20 6423800
20140918 341.60 346.90 340.70 346.90 6026500
20140919 350.50 352.90 346.50 346.50 9096900
20140922 344.70 347.20 341.70 342.10 3149200
20140923 341.70 341.70 330.20 330.30 5729900
20140924 330.00 332.29 325.55 331.60 4710000
20140925 331.40 335.90 326.20 328.60 5632600
20140926 328.90 329.90 325.17 328.00 3896100
20140929 327.40 329.10 323.40 326.10 3090000
20140930 324.70 325.00 318.50 319.20 6402700
20141001 319.70 321.30 311.50 311.50 6399300
20141002 311.00 313.80 305.30 305.30 7839100
20141003 309.00 313.24 308.56 313.20 5107300
20141006 313.80 318.80 311.80 313.10 6117600
20141007 311.90 312.34 305.40 305.40 7827300
20141008 295.00 296.04 288.00 294.70 11574800
20141009 298.50 299.15 289.20 289.30 7716100
20141010 286.20 289.50 282.50 286.50 7598300
20141013 285.20 293.80 283.60 290.00 8618500
20141014 286.60 293.60 285.50 292.40 10305500
20141015 293.60 297.24 285.90 287.60 10914300
20141016 292.40 300.60 281.10 299.60 13839500
20141017 299.90 309.30 298.90 305.80 11582600
20141020 304.80 307.00 297.00 302.00 9292500
20141021 305.00 313.00 302.10 313.00 12921700
20141022 315.00 316.80 309.00 312.10 7153300
20141023 309.80 313.20 305.20 310.50 6278100
20141024 310.00 313.20 307.30 307.60 4743500
20141027 309.40 310.90 299.69 304.40 5396200
20141028 306.60 310.57 306.30 309.30 4565600
20141029 310.90 315.90 309.80 312.60 4735500
20141030 316.80 319.90 310.50 314.20 6463300
20141031 319.70 320.80 315.70 318.00 6413900
20141103 317.30 320.00 315.00 316.10 3307300
20141104 315.60 320.11 314.20 315.20 3957800
20141105 316.90 320.60 316.60 319.60 4129700
20141106 318.00 326.00 318.00 323.50 7652100
20141107 324.70 326.48 320.30 320.80 3676400
20141110 321.50 324.57 318.50 324.40 3061300
20141111 324.00 325.10 320.00 323.00 3008800
20141112 322.10 323.30 318.10 318.70 4411100
20141113 319.20 321.10 316.46 318.30 4621700
20141114 319.40 322.40 317.10 321.50 3575200
20141117 320.00 321.60 317.10 321.30 2307800
20141118 323.00 326.30 321.39 326.10 3670200
20141119 326.90 327.40 324.30 326.50 3556100
20141120 326.30 326.80 323.00 326.80 2722900
20141121 327.80 334.37 327.20 333.80 4627700
20141124 334.30 337.30 332.49 335.10 3724500
20141125 335.80 340.47 334.10 340.30 5330700
20141126 340.90 341.90 335.50 336.90 3141400
20141127 337.80 342.27 336.40 341.50 2662100
20141128 341.20 345.70 340.10 345.30 5854700
20141201 344.00 345.70 341.20 343.50 3215500
20141202 345.00 347.80 343.40 345.40 3133100
20141203 344.10 347.40 342.70 346.40 7149900
20141204 347.70 350.40 341.60 345.50 3889300
20141205 349.20 357.80 348.60 356.70 3653700
20141208 355.90 357.80 349.40 353.90 3159200
20141209 350.10 352.30 341.50 341.50 5699200
20141210 341.70 344.00 334.70 335.00 6116300
20141211 334.80 336.91 332.84 335.70 5313100
20141212 333.60 333.60 324.50 324.70 3531700
20141215 323.50 332.70 323.00 323.10 5800200
20141216 323.60 332.00 321.00 332.00 5586800
20141217 328.10 331.60 326.30 329.30 2953300
20141218 333.00 341.67 333.00 341.10 4956700
20141219 343.20 345.30 339.10 343.50 5060100
20141222 345.50 348.20 343.90 346.00 1675400
20141223 344.20 349.10 343.00 348.80 2976300
20141224 348.40 350.50 346.10 348.10 594800
20141225 348.10 348.10 348.10 348.10 0
20141226 348.10 348.10 348.10 348.10 0
20141229 346.70 350.70 345.30 350.70 1943300
20141230 349.60 353.10 344.90 346.00 2561400
20141231 346.00 348.70 342.70 344.00 943700