20000103 130.57 130.57 130.57 130.57 0
20000104 131.33 131.33 128.89 129.96 0
20000105 129.81 129.81 127.98 129.04 0
20000106 127.92 131.03 127.37 129.50 0
20000107 131.48 132.55 129.50 131.48 0
20000110 131.63 132.85 130.42 131.33 0
20000111 131.63 131.63 128.59 129.35 0
20000112 129.50 129.50 129.50 129.50 1075275
20000113 130.42 131.03 128.59 129.50 0
20000114 129.04 129.04 129.04 129.04 157683
20000117 129.50 129.50 126.69 127.67 0
20000118 128.59 128.59 126.46 127.22 0
20000119 125.78 126.15 124.32 125.08 0
20000120 123.71 125.24 123.71 123.71 0
20000121 121.89 121.89 119.45 120.06 0
20000124 118.07 118.07 118.07 118.07 599776
20000125 117.32 117.62 114.27 115.94 0
20000126 115.79 117.01 114.11 114.11 0
20000127 114.11 114.11 114.11 114.11 0
20000128 114.27 114.27 113.96 114.11 0
20000131 113.05 113.05 113.05 113.05 4516914
20000201 112.44 112.74 111.22 111.68 0
20000202 111.22 111.22 107.87 109.54 0
20000203 109.70 110.31 105.12 106.35 0
20000204 105.08 106.65 101.16 103.14 0
20000207 102.69 102.99 97.46 99.03 0
20000208 95.68 95.68 95.68 95.68 0
20000209 96.29 96.29 96.29 96.29 20757402
20000210 95.98 98.12 95.98 97.05 0
20000211 95.68 95.68 95.68 95.68 9685050
20000214 96.59 96.59 93.24 94.61 0
20000215 94.00 94.46 92.58 93.70 0
20000216 91.87 95.98 91.87 91.87 0
20000217 92.48 92.94 91.41 92.48 0
20000218 94.08 94.46 93.09 93.70 0
20000221 94.46 95.37 93.09 94.46 0
20000222 94.92 95.37 94.31 94.31 0
20000223 94.46 95.07 92.02 92.63 0
20000224 91.87 94.46 91.87 92.18 0
20000225 97.20 97.81 91.41 97.20 0
20000228 95.98 98.42 95.98 97.51 0
20000229 98.12 98.12 98.12 98.12 0
20000301 98.42 100.86 97.51 100.10 0
20000302 102.69 104.21 101.78 102.53 0
20000303 103.37 103.60 99.64 100.86 0
20000306 101.47 102.08 99.64 100.40 0
20000307 101.47 105.43 99.95 105.43 0
20000308 106.65 112.74 105.12 111.22 0
20000309 112.74 112.74 109.70 110.76 0
20000310 110.00 112.13 109.70 110.92 0
20000313 115.35 116.32 113.42 114.71 0
20000314 116.00 116.32 113.69 116.32 0
20000315 115.84 115.84 115.84 115.84 1655214
20000316 118.25 120.35 118.25 119.22 0
20000317 121.80 121.80 120.19 120.99 0
20000320 120.19 122.44 120.19 121.32 0
20000321 121.16 121.48 118.25 119.55 0
20000322 120.03 120.43 119.22 120.03 0
20000323 120.51 124.06 118.58 124.06 0
20000324 130.02 130.02 130.02 130.02 3341389
20000327 131.63 131.63 131.63 131.63 3953222
20000328 133.24 134.05 131.15 132.59 0
20000329 131.79 131.95 131.15 131.95 0
20000330 131.31 132.35 130.26 131.31 0
20000331 130.50 130.82 128.57 129.69 0
20000403 130.18 130.18 128.57 128.57 0
20000404 126.63 126.63 126.31 126.63 0
20000405 126.96 127.92 126.31 126.96 0
20000406 127.92 128.89 127.31 127.76 0
20000407 126.80 126.80 126.80 126.80 2453441
20000410 126.96 127.11 126.31 126.47 0
20000411 125.99 125.99 125.99 125.99 4467752
20000412 126.47 126.47 126.47 126.47 2360981
20000413 126.31 127.28 125.99 126.63 0
20000414 128.41 128.41 128.41 128.41 2925216
20000417 126.80 126.80 123.25 126.80 0
20000418 128.57 130.82 127.92 130.02 0
20000419 129.53 131.15 128.89 129.37 0
20000420 129.85 129.85 127.92 129.37 0
20000421 129.37 129.37 129.37 129.37 0
20000424 129.37 129.37 129.37 129.37 0
20000425 128.57 130.50 128.24 128.57 0
20000426 131.31 131.79 128.89 131.31 0
20000427 132.43 134.85 132.43 134.85 0
20000428 135.82 135.82 135.82 135.82 4465856
20000501 135.82 135.82 135.82 135.82 0
20000502 135.33 141.13 135.33 140.01 0
20000503 140.17 140.17 135.33 136.14 0
20000504 135.33 135.33 134.69 135.33 0
20000505 135.01 135.01 135.01 135.01 3953643
20000508 136.30 136.62 135.01 136.14 0
20000509 136.94 136.94 136.94 136.94 0
20000510 137.27 137.27 137.27 137.27 0
20000511 136.94 138.23 135.66 136.94 0
20000512 136.94 136.94 136.94 136.94 1906266
20000515 134.53 134.53 134.53 134.53 3950273
20000516 133.08 133.72 130.50 132.59 0
20000517 134.53 136.30 132.75 134.05 0
20000518 133.72 133.72 133.72 133.72 1872989
20000519 135.01 138.56 133.72 136.46 0
20000522 135.98 138.56 135.98 137.75 0
20000523 137.59 138.56 136.30 136.94 0
20000524 135.91 136.94 135.33 135.33 0
20000525 133.72 136.05 133.72 135.82 0
20000526 135.98 135.98 133.88 135.49 0
20000529 135.49 135.49 135.49 135.49 0
20000530 135.33 136.30 133.72 134.53 0
20000531 133.08 133.72 132.11 132.75 0
20000601 138.88 139.52 138.88 138.88 0
20000602 142.26 142.26 142.26 142.26 0
20000605 145.00 145.18 144.19 144.19 0
20000606 144.68 146.61 143.39 145.96 0
20000607 145.16 147.26 145.16 146.93 0
20000608 146.77 147.74 145.00 145.32 0
20000609 141.45 141.45 141.45 141.45 3090337
20000612 140.81 142.10 140.17 142.10 0
20000613 143.07 144.11 140.81 142.58 0
20000614 142.18 145.00 142.18 144.19 0
20000615 144.52 145.65 143.55 145.16 0
20000616 144.68 146.29 143.39 145.16 0
20000619 144.84 144.84 144.84 144.84 0
20000620 144.03 145.96 143.96 144.19 0
20000621 143.71 145.96 143.71 145.81 0
20000622 145.48 145.48 145.00 145.48 0
20000623 145.32 145.32 144.35 144.84 0
20000626 145.00 145.00 142.74 143.87 0
20000627 145.00 145.00 142.91 143.55 0
20000628 143.07 143.07 143.07 143.07 463982
20000629 143.87 143.87 143.87 143.87 4070534
20000630 143.07 144.35 143.07 143.07 0
20000703 143.39 143.39 143.39 143.39 4062109
20000704 144.35 145.00 143.39 144.19 0
20000705 142.74 143.71 141.78 143.07 0
20000706 144.03 145.96 142.03 145.48 0
20000707 145.48 145.48 145.48 145.48 0
20000710 145.65 147.26 145.48 147.09 0
20000711 146.77 148.22 145.96 147.09 0
20000712 146.93 146.93 146.93 146.93 256317
20000713 146.61 146.61 146.61 146.61 4004822
20000714 147.26 147.26 146.61 146.61 0
20000717 146.61 146.61 145.96 146.29 0
20000718 144.68 146.61 144.19 144.68 0
20000719 142.91 145.00 142.74 142.91 0
20000720 142.18 142.26 138.07 138.07 0
20000721 136.94 138.56 136.94 137.75 0
20000724 136.14 136.14 136.14 136.14 0
20000725 136.14 136.14 136.14 136.14 2695015
20000726 136.94 136.94 135.66 136.14 0
20000727 135.49 135.49 135.49 135.49 0
20000728 135.01 134.85 134.36 134.85 0
20000731 136.30 137.91 135.98 137.43 0
20000801 138.40 138.40 138.40 138.40 2215236
20000802 138.40 138.80 137.10 137.10 0
20000803 137.59 137.59 134.69 135.17 0
20000804 134.53 134.53 133.72 134.53 0
20000807 136.14 136.94 136.14 136.14 0
20000808 136.94 136.94 136.94 136.94 800333
20000809 136.94 138.56 136.94 138.56 0
20000810 138.23 139.20 137.91 138.72 0
20000811 138.81 140.17 138.56 139.52 0
20000814 138.96 140.17 138.96 139.36 0
20000815 140.10 143.15 140.10 142.91 0
20000816 142.91 143.71 143.39 143.39 0
20000817 141.78 143.39 141.78 142.58 0
20000818 142.58 142.58 142.58 142.58 434286
20000821 142.58 143.39 142.58 142.91 0
20000822 143.07 143.07 143.07 143.07 3705119
20000823 143.07 144.03 143.07 143.39 0
20000824 143.71 144.68 142.42 143.23 0
20000825 143.07 143.71 142.42 143.23 0
20000828 143.23 143.23 143.23 143.23 0
20000829 143.39 143.39 141.78 142.26 0
20000830 141.94 142.74 141.13 141.94 0
20000831 140.17 140.17 140.17 140.17 2200915
20000901 139.84 140.17 139.20 139.52 0
20000904 139.52 140.49 139.52 140.01 0
20000905 140.17 140.17 139.12 139.52 0
20000906 138.56 138.56 135.98 136.14 0
20000907 135.59 136.62 135.04 135.98 0
20000908 136.30 137.91 136.30 137.43 0
20000911 137.67 137.91 135.82 136.14 0
20000912 135.98 135.98 135.98 135.98 186183
20000913 135.66 135.82 134.69 135.82 0
20000914 135.49 136.30 135.33 135.66 0
20000915 135.66 135.66 133.72 134.53 0
20000918 133.72 134.69 132.75 133.56 0
20000919 132.92 132.92 131.79 132.11 0
20000920 132.27 133.08 131.47 132.43 0
20000921 132.11 132.11 131.47 131.79 0
20000922 131.79 132.92 131.47 132.27 0
20000925 134.60 135.92 134.60 135.59 0
20000926 136.25 137.90 136.25 137.57 0
20000927 137.90 138.23 137.00 137.57 0
20000928 137.57 138.23 136.91 136.91 0
20000929 137.24 137.57 136.58 137.40 0
20001002 138.23 138.56 138.23 138.23 0
20001003 137.90 140.21 137.90 139.71 0
20001004 141.86 143.51 140.87 141.69 0
20001005 143.84 144.49 143.51 144.00 0
20001006 145.48 146.48 144.17 144.99 0
20001009 143.67 144.99 143.18 143.67 0
20001010 141.86 141.86 141.86 141.86 1241473
20001011 139.71 140.78 139.47 139.71 0
20001012 141.03 141.03 139.05 139.05 0
20001013 138.56 140.21 137.90 139.38 0
20001016 138.56 142.51 138.56 141.69 0
20001017 142.18 142.18 140.87 141.03 0
20001018 137.73 137.73 137.57 137.73 0
20001019 136.25 136.25 135.92 136.25 0
20001020 136.08 136.91 135.92 136.41 0
20001023 137.73 137.73 137.73 137.73 0
20001024 139.38 140.21 139.38 139.38 0
20001025 137.08 137.08 136.91 137.08 0
20001026 134.77 135.59 133.61 134.77 0
20001027 134.44 135.34 133.87 134.44 0
20001030 135.01 135.01 134.52 134.77 0
20001031 134.93 134.93 134.93 134.93 249117
20001101 135.09 135.09 133.94 135.09 0
20001102 133.94 138.23 133.61 137.24 0
20001103 137.57 137.57 135.92 136.74 0
20001106 137.65 141.03 137.65 141.03 0
20001107 140.87 140.87 140.87 140.87 503995
20001108 140.45 141.69 140.21 140.70 0
20001109 139.55 141.20 139.55 140.70 0
20001110 140.87 140.87 140.87 140.87 926116
20001113 141.20 141.53 140.21 140.87 0
20001114 140.87 142.02 140.54 142.02 0
20001115 141.69 142.85 141.28 141.69 0
20001116 142.18 147.63 142.18 145.98 0
20001117 146.48 146.81 145.15 145.98 0
20001120 146.48 146.64 143.34 144.00 0
20001121 144.00 144.00 144.00 144.00 23245
20001122 142.85 143.67 143.51 143.51 0
20001123 144.17 144.17 142.12 142.68 0
20001124 142.02 142.02 142.02 142.02 0
20001127 142.68 143.51 140.87 142.18 0
20001128 143.51 145.15 142.85 144.33 0
20001129 146.15 146.81 143.51 144.82 0
20001130 145.82 148.12 145.15 146.48 0
20001201 146.48 149.44 148.46 148.46 0
20001204 150.60 157.69 149.91 156.21 0
20001205 156.29 156.70 153.40 154.23 0
20001206 156.37 156.37 153.67 154.56 0
20001207 154.72 154.72 151.09 151.09 0
20001208 151.43 152.08 150.27 151.09 0
20001211 150.93 151.50 150.93 150.93 0
20001212 152.16 152.91 151.59 152.58 0
20001213 153.40 153.40 151.76 152.58 0
20001214 151.92 153.40 150.93 150.93 0
20001215 151.43 151.43 150.10 150.93 0
20001218 149.94 151.43 149.70 150.60 0
20001219 149.61 150.76 148.46 149.61 0
20001220 150.10 150.27 147.79 148.95 0
20001221 150.10 150.10 147.79 148.95 0
20001222 150.10 150.10 149.12 149.28 0
20001225 149.28 149.28 149.28 149.28 0
20001226 149.28 149.28 149.28 149.28 0
20001227 148.46 150.76 148.46 149.77 0
20001228 150.76 152.41 150.43 152.08 0
20001229 152.74 152.74 152.25 152.25 0
20010101 152.25 152.25 152.25 152.25 0
20010102 153.40 155.05 150.76 153.57 0
20010103 151.59 153.40 151.59 152.25 0
20010104 156.70 157.69 156.70 156.70 0
20010105 156.70 157.36 156.04 156.70 0
20010108 157.86 159.26 156.54 159.18 0
20010109 159.84 159.84 156.70 157.86 0
20010110 157.53 158.68 157.53 157.53 0
20010111 158.02 158.02 156.04 156.86 0
20010112 156.37 156.37 156.37 156.37 5770637
20010115 156.70 158.35 156.54 157.03 0
20010116 156.70 158.60 156.62 158.19 0
20010117 158.60 159.34 157.36 158.35 0
20010118 162.47 162.97 157.69 162.47 0
20010119 161.98 163.80 160.66 161.16 0
20010122 161.65 161.65 161.32 161.32 0
20010123 161.57 162.64 160.99 161.81 0
20010124 163.63 163.63 163.63 163.63 0
20010125 163.63 163.63 163.63 163.63 545343
20010126 163.96 163.96 163.96 163.96 0
20010129 164.29 164.70 162.31 163.63 0
20010130 162.31 163.63 162.31 162.97 0
20010131 162.47 162.47 162.47 162.47 3929102
20010201 163.30 163.80 161.32 162.47 0
20010202 161.32 163.79 161.32 162.97 0
20010205 163.30 163.30 161.65 162.47 0
20010206 159.50 159.50 159.50 159.50 2418558
20010207 159.50 159.75 158.35 159.50 0
20010208 160.33 160.33 159.34 159.67 0
20010209 160.17 161.65 159.75 160.17 0
20010212 159.50 159.67 158.77 159.18 0
20010213 159.59 159.75 157.69 159.50 0
20010214 158.02 159.01 157.03 157.36 0
20010215 158.15 158.15 154.40 154.72 0
20010216 152.91 155.05 152.25 152.91 0
20010219 153.16 153.98 152.41 153.07 0
20010220 153.40 157.36 152.74 155.88 0
20010221 156.86 159.01 155.96 158.02 0
20010222 157.36 159.67 157.03 159.18 0
20010223 161.49 162.31 158.52 161.49 0
20010226 162.47 163.63 162.47 162.47 0
20010227 166.27 167.26 166.27 166.27 0
20010228 166.27 168.25 165.61 166.44 0
20010301 169.24 169.73 169.24 169.24 0
20010302 169.57 169.90 169.57 169.57 0
20010305 169.90 169.90 169.90 169.90 11793270
20010306 170.23 170.23 166.60 167.75 0
20010307 168.08 168.08 168.08 168.08 5203077
20010308 168.50 169.24 167.59 168.41 0
20010309 169.40 172.21 168.25 169.40 0
20010312 170.23 170.23 168.58 169.40 0
20010313 168.41 168.41 168.41 168.41 4198996
20010314 169.39 169.39 169.39 169.39 0
20010315 168.28 168.87 166.12 167.33 0
20010316 167.85 167.85 165.09 165.95 0
20010319 167.16 168.53 164.40 167.16 0
20010320 167.85 168.02 165.78 167.16 0
20010321 164.92 166.47 163.98 165.95 0
20010322 165.52 165.95 163.89 165.95 0
20010323 165.09 169.22 165.09 168.02 0
20010326 167.85 173.35 167.85 171.80 0
20010327 171.97 173.26 170.94 172.49 0
20010328 172.49 173.69 171.28 172.49 0
20010329 172.32 173.69 170.86 171.80 0
20010330 172.66 172.66 170.94 171.80 0
20010402 171.28 171.28 166.81 168.53 0
20010403 169.56 171.97 168.36 170.25 0
20010404 170.94 172.32 169.84 171.80 0
20010405 172.66 174.72 172.66 173.69 0
20010406 174.46 176.27 173.43 176.27 0
20010409 174.03 177.13 173.69 175.93 0
20010410 175.33 177.82 174.72 176.27 0
20010411 177.13 177.82 175.41 177.13 0
20010412 178.16 178.25 176.79 177.65 0
20010413 177.65 177.65 177.65 177.65 0
20010416 177.65 177.65 177.65 177.65 0
20010417 178.85 181.26 178.16 179.71 0
20010418 180.57 181.60 178.85 180.23 0
20010419 180.92 180.92 177.13 177.99 0
20010420 175.24 177.13 174.38 176.79 0
20010423 177.13 179.54 177.13 178.16 0
20010424 178.85 178.85 177.13 178.34 0
20010425 177.99 179.19 177.47 177.99 0
20010426 177.99 178.85 177.13 177.99 0
20010427 177.56 178.85 177.56 177.99 0
20010430 177.99 178.50 177.13 177.99 0
20010501 177.99 178.85 176.44 177.99 0
20010502 177.13 178.85 176.44 176.44 0
20010503 175.58 176.10 174.72 175.58 0
20010504 174.72 174.72 174.72 174.72 627257
20010507 174.72 174.72 174.72 174.72 0
20010508 174.55 174.55 174.55 174.55 5921354
20010509 173.69 173.77 170.94 172.32 0
20010510 175.07 175.07 175.07 175.07 531955
20010511 176.10 177.30 173.69 175.24 0
20010514 175.07 175.07 175.07 175.07 312149
20010515 172.83 175.76 171.97 172.83 0
20010516 170.77 170.77 169.56 170.77 0
20010517 171.11 171.45 171.11 171.11 0
20010518 171.11 171.11 171.11 171.11 590754
20010521 171.63 171.63 171.63 171.63 3366155
20010522 171.28 171.28 171.28 171.28 410016
20010523 171.97 171.97 170.60 171.28 0
20010524 170.94 172.32 170.25 170.94 0
20010525 170.94 170.94 170.94 170.94 233421
20010528 170.94 170.94 170.94 170.94 0
20010529 170.25 171.97 169.56 171.28 0
20010530 171.63 175.24 171.63 174.55 0
20010531 174.72 176.96 174.55 176.61 0
20010601 177.99 178.85 177.99 177.99 0
20010604 177.47 178.85 177.38 177.99 0
20010605 177.13 177.13 177.13 177.13 2032913
20010606 176.79 176.79 176.79 176.79 776031
20010607 176.10 177.82 176.10 176.96 0
20010608 177.13 177.13 177.13 177.13 385746
20010611 177.13 177.13 177.13 177.13 1129023
20010612 177.65 177.65 173.77 174.55 0
20010613 172.83 172.83 171.97 172.83 0
20010614 174.21 174.21 174.21 174.21 724138
20010615 174.21 174.21 174.21 174.21 2101578
20010618 174.38 174.98 173.69 174.38 0
20010619 173.52 173.52 173.52 173.52 1942149
20010620 171.80 173.35 169.91 170.25 0
20010621 170.94 171.02 168.87 168.87 0
20010622 169.56 169.74 167.85 168.70 0
20010625 168.53 168.53 168.53 168.53 1714647
20010626 165.61 165.61 165.61 165.61 1674593
20010627 165.61 166.12 161.65 163.03 0
20010628 162.17 163.71 160.97 162.17 0
20010629 165.09 165.09 165.09 165.09 2762180
20010702 165.09 165.09 165.09 165.09 2881949
20010703 165.09 165.09 165.09 165.09 1523057
20010704 165.61 166.12 164.76 165.61 0
20010705 165.61 165.61 165.61 165.61 1260039
20010706 164.58 165.44 163.71 163.89 0
20010709 164.58 164.58 164.58 164.58 1104557
20010710 163.38 166.64 163.38 166.12 0
20010711 164.58 166.81 164.58 165.44 0
20010712 165.44 167.16 164.75 165.95 0
20010713 165.09 165.95 165.09 165.95 0
20010716 163.03 164.23 163.03 164.23 0
20010717 162.86 164.06 162.69 162.86 0
20010718 163.89 163.89 163.89 163.89 3760977
20010719 164.40 164.40 164.40 164.40 3760977
20010720 164.06 165.44 163.03 164.06 0
20010723 164.40 164.40 164.40 164.40 6358599
20010724 164.06 166.81 164.06 166.29 0
20010725 167.33 168.19 165.09 167.33 0
20010726 167.67 167.67 167.67 167.67 7358580
20010727 167.67 168.53 166.12 167.67 0
20010730 166.81 168.53 166.80 167.67 0
20010731 167.67 168.53 167.33 168.02 0
20010801 169.05 169.05 169.05 169.05 300902
20010802 169.74 170.25 168.19 169.05 0
20010803 169.39 169.39 169.39 169.39 1339753
20010806 169.91 171.28 168.87 169.91 0
20010807 169.91 171.97 169.14 171.11 0
20010808 171.11 171.97 171.11 171.11 0
20010809 170.60 171.28 170.60 171.11 0
20010810 171.52 171.63 170.51 171.11 0
20010813 171.11 171.11 171.11 171.11 2683058
20010814 171.11 171.11 171.11 171.11 973344
20010815 171.11 171.11 171.11 171.11 973344
20010816 170.68 170.94 168.19 169.74 0
20010817 170.35 171.97 169.91 170.77 0
20010820 171.28 173.69 170.17 173.18 0
20010821 174.55 174.55 174.55 174.55 4835542
20010822 174.38 175.07 173.69 174.55 0
20010823 174.55 174.55 174.55 174.55 208757
20010824 174.38 176.27 173.69 174.55 0
20010827 174.55 174.55 174.55 174.55 0
20010828 173.69 173.69 173.69 173.69 1900319
20010829 172.32 172.32 169.05 169.74 0
20010830 168.87 170.51 168.87 170.08 0
20010831 170.08 170.94 169.22 170.08 0
20010903 169.05 169.05 168.53 169.05 0
20010904 168.87 168.87 166.21 166.81 0
20010905 167.33 167.33 164.06 164.92 0
20010906 165.09 165.95 163.89 165.61 0
20010907 166.12 166.12 166.12 166.12 212111
20010910 165.09 165.09 164.23 164.23 0
20010911 165.09 165.09 162.00 162.00 0
20010912 157.18 160.62 157.18 159.59 0
20010913 159.85 162.69 159.85 161.48 0
20010914 162.17 162.86 159.85 160.80 0
20010917 157.87 158.29 155.98 155.98 0
20010918 153.06 154.77 151.33 152.54 0
20010919 152.71 153.06 147.90 149.96 0
20010920 143.42 143.42 143.42 143.42 0
20010921 142.57 146.17 141.98 145.32 0
20010924 146.17 147.90 146.17 146.17 0
20010925 145.66 146.17 145.15 145.66 0
20010926 151.98 152.66 148.99 151.98 0
20010927 151.63 151.63 151.63 151.63 0
20010928 150.22 150.22 150.22 150.22 0
20011001 150.57 151.45 148.99 150.57 0
20011002 151.10 152.15 150.67 151.45 0
20011003 154.62 155.33 154.62 154.62 0
20011004 156.74 157.44 154.97 156.74 0
20011005 156.74 157.44 156.03 156.74 0
20011008 156.21 157.44 155.68 157.26 0
20011009 157.44 158.50 157.08 157.44 0
20011010 157.44 161.31 157.44 159.38 0
20011011 159.55 162.02 158.85 160.79 0
20011012 161.14 163.07 161.14 162.54 0
20011015 162.02 163.78 162.02 162.90 0
20011016 163.25 163.43 162.02 162.37 0
20011017 162.02 162.72 161.68 162.02 0
20011018 162.02 162.02 162.02 162.02 2132190
20011019 164.84 165.54 164.84 164.84 0
20011022 165.19 165.19 165.19 165.19 4173243
20011023 166.42 167.30 164.84 166.42 0
20011024 169.77 171.18 165.89 169.77 0
20011025 166.25 169.42 165.29 166.25 0
20011026 165.89 165.89 165.89 165.89 0
20011029 162.20 162.20 162.20 162.20 1584595
20011030 160.79 160.79 160.79 160.79 1595385
20011031 162.37 162.37 162.37 162.37 2451075
20011101 162.90 162.90 162.90 162.90 2451075
20011102 162.90 163.43 162.02 162.72 0
20011105 162.72 163.78 160.79 162.54 0
20011106 162.54 163.88 161.31 163.25 0
20011107 165.54 169.95 169.95 169.95 0
20011108 169.42 170.82 168.27 169.42 0
20011109 170.29 171.35 169.06 170.47 0
20011112 169.77 172.23 166.60 167.65 0
20011113 169.06 169.06 169.06 169.06 4253976
20011114 169.42 170.47 168.36 168.53 0
20011115 169.77 169.77 164.40 165.89 0
20011116 164.49 165.89 161.84 162.20 0
20011119 162.02 162.02 157.44 158.50 0
20011120 159.03 159.03 159.03 159.03 0
20011121 159.03 159.03 159.03 159.03 1104053
20011122 158.99 159.99 158.50 159.38 0
20011123 158.85 160.26 158.67 159.38 0
20011126 158.50 160.26 157.79 158.50 0
20011127 159.03 160.26 157.79 159.03 0
20011128 158.50 160.96 157.44 160.61 0
20011129 160.79 160.79 160.79 160.79 225050
20011130 160.96 163.07 159.55 161.49 0
20011203 160.26 162.72 159.20 160.26 0
20011204 158.85 160.26 155.55 156.21 0
20011205 156.03 157.26 154.97 156.03 0
20011206 156.74 158.50 156.74 156.74 0
20011207 157.79 158.85 155.57 157.44 0
20011210 158.50 160.96 158.50 159.38 0
20011211 159.38 160.26 156.83 158.14 0
20011212 158.50 158.85 157.08 158.14 0
20011213 159.20 159.20 155.80 157.26 0
20011214 158.50 158.50 155.68 156.56 0
20011217 154.80 156.74 153.57 154.80 0
20011218 154.27 154.27 154.27 154.27 2806761
20011219 153.74 153.74 153.74 153.74 1034496
20011220 154.10 154.27 153.21 153.74 0
20011221 153.74 153.74 153.74 153.74 724667
20011224 154.00 155.68 153.74 154.44 0
20011225 154.44 154.44 154.44 154.44 0
20011226 154.44 154.44 154.44 154.44 0
20011227 154.52 154.97 153.57 154.10 0
20011228 154.80 154.80 153.65 154.10 0
20011231 156.21 156.21 156.21 156.21 471872
20020101 156.21 156.21 156.21 156.21 0
20020102 157.08 157.79 154.97 157.08 0
20020103 157.79 159.90 157.79 159.38 0
20020104 159.03 159.03 159.03 159.03 0
20020107 158.32 158.32 158.32 158.32 447594
20020108 158.32 158.32 158.32 158.32 1091529
20020109 156.74 156.74 156.03 156.74 0
20020110 156.28 156.74 154.10 154.10 0
20020111 154.52 157.89 154.10 157.08 0
20020114 158.50 162.72 158.50 161.49 0
20020115 162.37 162.72 160.26 162.20 0
20020116 163.07 168.71 162.20 166.77 0
20020117 167.30 171.88 166.51 169.95 0
20020118 173.46 174.35 173.46 173.46 0
20020121 173.91 174.17 170.82 172.06 0
20020122 173.46 173.46 173.46 173.46 2313501
20020123 173.11 174.35 171.88 173.11 0
20020124 173.11 173.29 171.53 172.41 0
20020125 171.88 173.29 170.82 171.35 0
20020128 171.09 171.61 169.06 170.65 0
20020129 171.53 172.41 169.77 171.88 0
20020130 170.12 172.59 170.12 170.82 0
20020131 175.22 176.11 123.98 175.22 1999434
20020201 175.58 176.81 174.35 175.58 0
20020204 175.58 178.57 175.40 178.22 0
20020205 180.33 181.04 177.16 180.33 4142607
20020206 180.51 183.15 179.63 180.51 0
20020207 179.45 179.45 179.45 179.45 1278428
20020208 178.39 179.20 177.87 178.39 1870917
20020211 180.16 180.78 178.04 180.16 2350111
20020212 186.85 187.38 178.04 186.85 0
20020213 186.67 187.73 185.97 186.67 0
20020214 187.73 190.20 187.38 187.73 0
20020215 187.73 190.20 187.38 188.79 0
20020218 188.79 190.20 187.38 188.79 1745483
20020219 188.43 190.20 187.38 188.96 0
20020220 184.74 186.67 183.85 184.74 3876517
20020221 185.27 186.67 183.85 185.27 0
20020222 186.32 186.32 183.15 184.03 0
20020225 187.73 188.08 183.79 187.73 0
20020226 186.67 189.49 186.67 186.67 5291361
20020227 188.43 188.43 186.67 188.26 0
20020228 193.01 194.42 189.84 193.01 0
20020301 187.56 193.37 186.50 187.56 0
20020304 194.60 195.48 189.73 194.60 0
20020305 196.18 204.28 196.18 201.99 0
20020306 200.06 202.52 199.70 200.06 3294625
20020307 198.82 200.76 198.30 198.82 0
20020308 196.36 199.35 196.01 196.36 0
20020311 196.53 197.77 195.48 196.53 0
20020312 198.82 200.76 197.24 198.82 3291927
20020313 202.88 204.24 200.32 200.76 0
20020314 201.12 201.67 200.58 201.12 0
20020315 201.67 202.78 200.58 201.31 0
20020318 201.49 203.51 200.58 201.49 0
20020319 201.67 201.67 199.11 200.39 0
20020320 198.19 199.48 196.88 198.19 0
20020321 200.76 202.41 197.64 200.76 1423045
20020322 201.74 202.41 199.84 201.12 0
20020325 201.67 202.78 199.84 201.67 0
20020326 202.23 203.14 199.84 202.23 0
20020327 203.70 203.70 200.95 203.70 1802635
20020328 207.18 208.28 207.18 207.18 0
20020329 207.18 207.18 207.18 207.18 0
20020401 207.18 207.18 207.18 207.18 0
20020402 208.28 209.01 205.34 207.91 0
20020403 213.59 218.66 207.38 213.59 0
20020404 211.76 214.51 210.84 211.76 4533052
20020405 211.32 213.04 209.74 210.66 0
20020408 207.73 213.04 206.45 207.73 1913495
20020409 207.54 209.01 207.18 207.54 910386
20020410 205.34 207.18 203.51 205.34 649245
20020411 206.34 210.48 205.71 209.74 0
20020412 213.96 214.51 194.89 213.96 2745594
20020415 214.70 215.43 212.68 214.70 0
20020416 215.79 218.18 214.51 215.79 0
20020417 215.98 217.81 214.51 215.98 0
20020418 215.79 217.08 214.77 215.79 2552560
20020419 216.34 217.44 215.24 216.34 1251295
20020422 218.18 219.34 216.34 218.73 0
20020423 220.01 221.48 217.44 220.01 5257808
20020424 220.74 221.11 219.28 220.38 0
20020425 221.48 222.58 220.38 221.48 0
20020426 220.74 222.94 220.01 221.48 0
20020429 221.84 222.94 220.74 221.84 1803190
20020430 222.58 222.58 219.28 221.29 0
20020501 222.76 222.76 222.76 222.76 669233
20020502 223.30 228.08 222.21 226.98 0
20020503 231.93 233.76 227.69 231.93 4812331
20020506 231.93 231.93 231.93 231.93 0
20020507 230.82 232.11 229.18 230.82 2451879
20020508 230.65 233.58 229.18 232.66 0
20020509 234.86 236.51 231.74 234.86 0
20020510 233.40 235.23 232.11 233.40 0
20020513 233.76 234.31 232.78 233.76 1892766
20020514 234.20 239.08 233.58 237.43 0
20020515 235.41 238.46 235.41 237.24 0
20020516 238.97 243.85 237.24 240.36 0
20020517 238.49 240.18 238.35 239.63 0
20020520 240.18 240.18 236.88 237.79 0
20020521 239.08 239.56 236.51 237.79 0
20020522 236.51 236.51 235.78 236.51 0
20020523 235.41 236.53 235.41 235.96 0
20020524 236.15 236.51 235.41 236.15 0
20020527 236.51 237.24 235.85 236.51 1609046
20020528 236.88 237.24 235.41 235.78 0
20020529 234.31 236.20 233.21 234.31 1767100
20020530 232.48 234.79 231.01 232.48 0
20020531 230.46 233.45 229.18 230.46 0
20020603 230.46 230.46 230.46 230.46 0
20020604 230.46 230.46 230.46 230.46 0
20020605 227.90 230.65 227.35 227.90 0
20020606 225.88 227.35 222.94 225.88 0
20020607 224.96 226.61 224.41 225.15 0
20020610 225.88 226.11 223.68 224.59 0
20020611 225.88 228.08 223.81 226.79 0
20020612 224.59 227.71 223.69 224.59 3324325
20020613 225.42 226.61 224.04 225.33 0
20020614 218.73 223.68 217.88 218.73 2696179
20020617 218.63 223.68 218.45 222.03 0
20020618 222.58 223.49 218.18 219.09 0
20020619 215.98 218.18 214.51 215.98 0
20020620 214.87 215.61 210.84 212.31 0
20020621 208.09 213.04 208.09 208.09 1785238
20020624 206.99 208.28 204.06 204.06 0
20020625 204.79 205.34 201.97 204.79 4057779
20020626 203.14 203.51 196.17 203.14 0
20020627 203.70 205.75 202.04 203.70 2496297
20020628 202.96 205.34 129.87 202.96 2496297
20020701 204.06 205.34 201.07 204.06 0
20020702 208.46 209.22 203.88 208.46 0
20020703 209.93 293.71 207.18 209.93 2758549
20020704 211.58 214.51 211.58 213.59 0
20020705 216.34 219.28 214.87 218.54 0
20020708 220.01 220.01 218.18 218.73 0
20020709 217.62 220.01 216.34 217.62 0
20020710 216.90 216.90 212.68 213.23 0
20020711 209.01 210.20 206.45 207.54 0
20020712 206.42 206.83 202.04 203.33 0
20020715 198.92 204.98 198.01 198.92 3786643
20020716 193.42 201.67 191.41 193.42 0
20020717 194.16 195.08 190.86 194.16 0
20020718 195.44 199.48 195.39 198.01 0
20020719 192.88 196.54 191.39 192.88 0
20020722 192.51 195.44 192.14 193.61 0
20020723 194.34 195.44 191.41 191.96 0
20020724 193.79 194.34 190.67 193.79 0
20020725 193.79 196.91 84.06 193.79 3219572
20020726 194.34 196.17 193.97 194.89 0
20020729 196.17 200.21 193.97 199.29 0
20020730 200.39 202.41 199.11 200.39 0
20020731 201.67 205.34 200.11 204.98 0
20020801 201.12 205.24 200.58 201.12 0
20020802 200.95 201.67 200.21 200.95 0
20020805 202.59 204.24 200.52 202.59 0
20020806 201.86 202.41 198.29 201.86 0
20020807 201.67 204.61 201.67 204.06 0
20020808 203.14 209.01 203.14 207.73 0
20020809 208.07 211.58 207.91 210.29 0
20020812 213.04 214.51 211.58 213.04 0
20020813 214.51 214.51 207.91 208.46 0
20020814 208.64 208.85 206.08 206.81 0
20020815 208.09 210.11 207.54 208.09 911682
20020816 206.90 207.18 205.34 205.53 0
20020819 205.34 205.71 203.14 203.88 0
20020820 205.34 207.18 204.06 204.79 0
20020821 203.88 207.91 203.88 206.26 0
20020822 207.54 207.88 204.24 205.34 0
20020823 203.33 205.51 202.47 203.33 0
20020826 203.33 203.33 203.33 203.33 0
20020827 204.24 204.24 201.31 202.23 0
20020828 198.01 197.77 185.82 186.46 0
20020829 187.38 188.57 185.54 187.38 0
20020830 189.21 189.58 187.01 188.11 0
20020902 187.74 188.84 187.01 187.74 1065294
20020903 185.72 186.92 185.17 185.72 0
20020904 184.44 185.17 181.88 183.89 0
20020905 184.44 184.44 180.41 182.79 0
20020906 185.17 185.17 181.51 182.79 0
20020909 181.88 183.34 93.32 181.88 1586837
20020910 182.24 182.24 178.58 179.13 0
20020911 179.13 179.68 177.66 177.66 0
20020912 177.66 179.68 176.38 177.66 0
20020913 175.83 177.33 174.18 175.83 0
20020916 174.54 176.74 173.08 174.54 0
20020917 176.01 176.01 172.71 174.18 0
20020918 172.89 174.54 172.34 172.89 0
20020919 171.06 172.34 169.41 171.06 0
20020920 171.24 173.44 169.77 171.97 0
20020923 171.97 173.41 170.65 171.97 3752404
20020924 171.24 173.08 170.51 170.88 0
20020925 171.23 173.67 170.66 171.23 4337920
20020926 171.23 171.79 170.66 171.23 0
20020927 171.23 172.54 170.66 171.23 0
20020930 169.73 171.60 167.58 169.73 0
20021001 169.17 171.42 169.17 169.54 0
20021002 171.60 172.54 169.17 171.60 0
20021003 172.52 172.54 170.29 171.60 0
20021004 173.85 175.17 97.53 173.85 2183977
20021007 176.29 177.04 172.54 176.29 0
20021008 178.17 180.04 177.04 179.67 0
20021009 180.04 180.04 175.55 176.48 0
20021010 174.51 177.45 170.66 171.42 0
20021011 171.98 172.91 166.92 171.98 0
20021014 177.23 178.17 171.98 177.23 0
20021015 178.92 182.67 178.92 181.35 0
20021016 181.17 185.67 179.67 184.73 0
20021017 186.23 187.54 184.92 186.23 4135462
20021018 183.42 187.45 144.79 183.42 7165998
20021021 183.23 184.92 182.29 183.23 2093513
20021022 182.86 184.17 181.17 182.86 0
20021023 182.86 219.43 181.17 182.86 1435118
20021024 182.86 183.89 181.17 182.86 0
20021025 183.23 184.54 181.54 183.23 0
20021028 184.45 186.79 184.45 185.11 0
20021029 184.17 186.42 147.48 184.17 598508
20021030 183.42 184.92 182.67 183.80 0
20021031 183.80 185.52 181.92 183.23 0
20021101 182.48 184.41 181.83 182.48 478192
20021104 184.73 184.92 181.90 184.73 0
20021105 184.17 186.42 182.67 182.86 0
20021106 180.80 182.10 179.72 180.80 0
20021107 182.48 183.80 180.80 182.48 0
20021108 183.05 185.67 181.73 184.73 0
20021111 185.30 185.67 183.80 184.36 0
20021112 184.54 184.92 182.67 183.80 0
20021113 179.67 184.47 179.29 179.67 4283099
20021114 178.54 180.19 177.42 178.54 0
20021115 178.92 178.92 175.17 176.86 0
20021118 176.29 180.80 175.92 179.48 0
20021119 176.10 213.05 175.17 176.10 2956357
20021120 179.48 180.42 175.55 179.48 0
20021121 179.86 192.04 179.86 191.86 0
20021122 192.98 193.55 192.42 192.98 0
20021125 192.04 193.17 189.05 190.73 0
20021126 186.42 190.64 185.67 186.42 6092374
20021127 184.36 186.42 184.36 184.36 0
20021128 184.54 187.54 184.54 186.61 0
20021129 186.05 187.17 183.80 184.92 0
20021202 186.42 187.54 183.91 186.42 0
20021203 182.67 187.17 181.54 182.67 0
20021204 181.17 183.05 180.04 181.73 0
20021205 181.73 182.67 180.04 181.73 410525
20021206 180.42 182.67 180.07 181.35 0
20021209 181.35 182.67 180.42 181.92 0
20021210 181.54 219.43 181.07 181.54 4124787
20021211 182.29 183.80 180.42 182.29 0
20021212 182.29 183.42 181.30 182.11 0
20021213 180.88 182.29 180.61 180.61 0
20021216 179.48 180.42 178.17 179.48 1194846
20021217 178.17 179.67 177.42 178.73 0
20021218 176.29 179.29 175.55 176.29 803861
20021219 175.17 177.42 174.42 176.29 0
20021220 177.42 178.17 175.01 175.73 0
20021223 174.42 176.29 173.44 174.98 0
20021224 175.55 175.55 174.98 174.98 0
20021225 174.98 174.98 174.98 174.98 0
20021226 174.98 174.98 174.98 174.98 0
20021227 174.23 175.73 173.67 174.23 0
20021230 174.61 177.79 172.91 176.10 0
20021231 176.67 177.42 176.30 176.67 606107
20030101 176.67 176.67 176.67 176.67 0
20030102 176.67 178.17 175.32 177.23 0
20030103 177.79 178.92 177.42 178.17 0
20030106 178.92 178.92 173.29 175.36 0
20030107 175.73 177.61 174.62 175.73 3144159
20030108 176.29 176.29 173.95 174.98 0
20030109 174.42 175.55 173.85 174.42 3035965
20030110 175.36 176.29 174.43 175.36 3084453
20030113 175.32 176.29 173.29 175.73 0
20030114 175.92 179.29 174.42 177.98 0
20030115 180.04 180.04 178.17 179.10 0
20030116 179.67 180.80 177.94 179.29 0
20030117 179.29 180.80 178.17 179.29 2730921
20030120 179.48 180.04 178.54 179.48 0
20030121 179.67 180.42 178.92 179.48 0
20030122 179.38 180.80 179.01 179.48 0
20030123 180.04 180.80 179.39 180.04 2181263
20030124 180.42 180.80 178.92 179.86 0
20030127 178.17 179.67 176.37 177.04 0
20030128 175.73 176.67 171.04 171.98 0
20030129 170.76 171.42 166.98 168.60 0
20030130 169.54 170.66 166.58 169.54 2891765
20030131 170.48 171.42 167.80 170.48 4342986
20030203 171.79 171.79 169.91 170.85 0
20030204 170.66 172.63 170.66 171.60 0
20030205 171.42 172.54 170.66 171.42 3039945
20030206 170.38 171.42 169.26 169.54 0
20030207 170.54 170.66 168.79 170.10 0
20030210 169.54 171.79 169.54 170.85 0
20030211 169.91 172.17 169.65 170.48 0
20030212 171.42 172.54 169.54 171.42 1423900
20030213 171.79 173.29 170.80 171.98 0
20030214 173.29 173.29 170.66 171.60 0
20030217 173.07 175.17 172.17 173.48 0
20030218 173.40 177.79 173.40 177.61 0
20030219 177.05 184.54 177.05 180.42 0
20030220 181.17 181.17 178.92 179.29 0
20030221 179.22 179.29 176.29 176.48 0
20030224 178.08 178.17 174.42 176.86 0
20030225 177.79 178.17 175.55 176.86 0
20030226 177.30 177.79 174.61 175.36 0
20030227 175.84 178.92 174.42 178.17 0
20030228 183.80 184.36 176.58 183.80 710864
20030303 183.15 187.54 183.15 186.61 0
20030304 186.25 186.25 181.92 181.92 0
20030305 191.24 191.24 185.41 186.40 0
20030306 186.26 189.36 186.26 189.36 0
20030307 189.04 190.15 187.69 187.98 0
20030310 188.57 188.57 186.01 186.01 0
20030311 185.02 185.02 181.86 183.25 0
20030312 182.46 183.44 179.50 181.28 0
20030313 172.20 182.12 171.61 172.20 0
20030314 173.38 176.80 172.40 173.38 0
20030317 171.61 173.86 163.32 170.82 0
20030318 169.64 171.21 166.88 167.07 0
20030319 169.04 169.04 163.72 169.04 3735194
20030320 168.14 172.20 168.14 171.02 0
20030321 176.54 177.53 169.64 176.54 0
20030324 168.95 175.94 168.06 168.95 0
20030325 165.10 172.79 165.10 165.10 1349198
20030326 163.92 169.47 163.92 166.48 0
20030327 167.46 169.74 166.48 167.46 1154465
20030328 168.06 172.50 167.66 171.21 0
20030331 169.64 170.82 168.45 169.64 845678
20030401 167.66 171.02 165.59 167.66 2357784
20030402 165.30 169.64 164.90 165.30 0
20030403 164.31 166.88 162.83 164.31 3961752
20030404 165.39 165.69 162.60 165.39 0
20030407 167.66 169.64 165.69 167.66 1229124
20030408 170.82 172.00 167.66 170.82 0
20030409 165.69 171.61 165.69 165.69 0
20030410 169.24 169.24 164.90 169.24 845334
20030411 172.00 173.48 167.76 172.00 2028699
20030414 177.53 177.53 170.52 177.53 1161174
20030415 177.13 179.10 175.56 177.13 2649540
20030416 176.14 179.50 173.58 176.14 1116619
20030417 172.79 177.33 171.61 172.79 0
20030418 172.79 177.33 171.61 172.79 0
20030421 172.79 177.33 171.61 172.79 0
20030422 175.56 177.13 168.85 175.56 1166506
20030423 181.57 182.65 175.46 181.57 1775821
20030424 180.29 183.44 177.21 180.29 2515532
20030425 173.97 181.08 166.09 173.97 0
20030428 177.92 179.50 173.97 177.92 1055894
20030429 179.50 179.89 175.56 179.50 311883
20030430 179.50 179.50 175.65 179.50 657826
20030501 177.53 179.60 177.53 177.53 0
20030502 174.76 180.48 173.58 174.76 1884886
20030505 174.76 174.76 174.76 174.76 0
20030506 174.76 176.93 173.58 174.76 2452571
20030507 175.56 179.50 174.67 175.56 2902074
20030508 174.67 176.74 174.67 174.67 0
20030509 174.67 188.67 174.47 185.22 0
20030512 186.40 191.63 185.41 186.40 2485772
20030513 186.40 201.98 186.40 201.98 0
20030514 193.31 199.42 192.52 193.31 1696001
20030515 191.33 196.07 191.33 191.33 2374815
20030516 191.33 208.29 191.33 203.66 0
20030519 203.17 206.42 166.09 203.17 1958857
20030520 203.27 205.14 197.25 203.27 0
20030521 203.76 203.96 201.59 203.76 1087719
20030522 206.13 206.13 203.86 206.13 1296386
20030523 203.17 209.09 203.17 203.17 0
20030526 203.17 203.17 203.17 203.17 0
20030527 201.98 205.14 201.98 201.98 629098
20030528 211.06 211.85 203.17 211.06 3057413
20030529 209.48 211.06 207.90 209.48 1084794
20030530 200.11 212.64 200.11 200.11 925326
20030602 210.27 213.03 200.16 210.27 800264
20030603 205.14 212.21 205.14 205.14 0
20030604 212.04 212.64 203.27 212.04 2177157
20030605 214.21 214.41 207.11 214.21 428344
20030606 215.40 220.13 213.03 215.40 4008543
20030609 213.03 219.71 211.06 213.03 3732958
20030610 208.59 212.64 207.51 208.59 1059506
20030611 213.03 213.13 207.90 213.03 0
20030612 214.61 216.97 207.11 214.61 1682239
20030613 213.03 213.03 210.17 213.03 3443783
20030616 210.86 211.85 169.64 210.86 2058288
20030617 212.64 213.13 211.35 212.64 1947503
20030618 211.06 217.76 210.86 211.06 2348495
20030619 210.96 215.65 209.09 210.77 0
20030620 215.50 216.78 211.25 215.50 1513310
20030623 209.09 215.57 205.14 209.09 0
20030624 208.49 212.04 205.73 208.49 529667
20030625 210.27 205.93 205.93 205.93 2373955
20030626 202.18 206.92 187.90 199.42 1062087
20030627 204.67 204.67 194.09 197.45 0
20030630 191.33 200.01 195.48 195.48 586264
20030701 203.17 204.34 198.44 202.77 0
20030702 200.90 203.07 200.01 202.09 0
20030703 203.17 205.14 201.98 205.14 0
20030704 201.20 204.35 201.98 202.18 0
20030707 202.77 204.35 197.25 199.22 558740
20030708 205.14 203.17 198.24 200.21 2731424
20030709 197.25 200.60 195.28 198.83 0
20030710 205.14 203.17 197.25 202.77 754333
20030711 202.77 203.17 201.59 202.77 0
20030714 205.14 204.35 197.64 201.98 1223275
20030715 201.20 204.94 201.20 203.17 624109
20030716 203.17 205.14 199.22 199.22 1976747
20030717 205.14 202.38 195.28 195.28 2946628
20030718 197.64 201.20 195.28 201.20 4077869
20030721 201.20 203.76 197.74 198.63 0
20030722 189.76 202.77 189.36 200.41 615164
20030723 203.17 207.31 201.20 206.72 1027854
20030724 204.94 209.48 204.74 207.11 1985693
20030725 211.06 209.09 206.72 208.29 3136373
20030728 211.06 210.27 203.17 210.27 0
20030729 210.27 213.03 207.81 212.24 0
20030730 211.06 211.28 209.09 209.88 0
20030731 209.09 211.45 209.48 209.88 0
20030801 213.03 210.66 201.49 206.92 947518
20030804 209.88 209.88 207.21 207.70 969021
20030805 209.88 209.28 203.76 206.52 2094241
20030806 203.36 206.77 202.38 202.38 0
20030807 197.25 212.54 203.17 204.35 868214
20030808 217.67 209.18 201.59 209.18 763106
20030811 205.14 213.53 203.17 205.93 0
20030812 211.85 208.20 206.32 207.31 0
20030813 207.51 208.59 206.52 207.31 0
20030814 206.52 216.19 207.11 207.11 1001362
20030815 207.11 218.95 207.11 218.95 707370
20030818 215.00 218.16 212.93 214.61 0
20030819 215.00 215.36 207.21 211.15 2351247
20030820 211.15 214.31 209.48 212.64 396003
20030821 215.00 213.82 210.17 213.03 1085826
20030822 211.45 215.00 211.45 211.45 503863
20030825 211.45 211.45 211.45 211.45 0
20030826 213.03 214.43 209.88 210.66 0
20030827 216.48 220.53 212.58 218.16 0
20030828 217.86 218.79 215.31 215.60 0
20030829 215.99 217.47 215.10 216.38 0
20030901 214.21 224.27 217.37 223.68 6214773
20030902 224.87 228.02 223.52 226.84 3426580
20030903 225.07 229.60 224.52 228.22 0
20030904 228.81 228.81 221.00 223.09 0
20030905 222.89 225.92 221.32 223.78 0
20030908 220.92 222.95 214.31 218.95 0
20030909 218.95 218.95 213.82 217.57 0
20030910 218.95 219.64 217.76 219.64 352481
20030911 220.33 224.67 217.76 224.67 4832202
20030912 220.92 224.47 220.53 224.47 915005
20030915 221.71 224.87 222.50 223.68 525367
20030916 218.95 224.08 217.96 222.20 1137950
20030917 223.88 224.33 219.03 223.88 0
20030918 228.71 225.26 219.64 222.89 627206
20030919 222.89 229.30 221.17 224.87 0
20030922 222.89 226.99 219.73 222.79 0
20030923 222.69 222.69 218.65 220.13 1902432
20030924 224.60 224.76 216.76 219.78 0
20030925 219.78 221.38 217.77 218.87 1910557
20030926 218.97 220.02 214.94 216.46 0
20030929 216.76 218.57 215.35 216.56 0
20030930 217.36 219.57 217.36 219.37 3153802
20031001 219.57 222.59 215.35 218.06 1298039
20031002 223.20 223.20 217.36 219.47 914815
20031003 210.42 222.19 218.16 218.47 1954730
20031006 220.28 226.82 219.05 225.01 0
20031007 225.41 229.34 226.72 226.72 845858
20031008 227.02 229.44 168.25 225.92 985626
20031009 226.12 231.20 225.01 227.62 0
20031010 228.83 230.89 228.63 229.14 0
20031013 230.24 233.46 230.19 232.36 0
20031014 232.05 238.99 231.55 235.87 0
20031015 236.28 243.53 236.28 239.50 0
20031016 237.89 246.54 237.69 244.73 2699767
20031017 244.73 243.93 241.11 241.91 3278565
20031020 241.91 243.53 235.87 237.29 4349671
20031021 237.49 237.49 237.08 237.49 854625
20031022 236.48 237.08 227.83 228.73 2119451
20031023 233.26 233.26 223.40 225.41 2778671
20031024 225.81 233.46 227.22 231.55 3930367
20031027 228.23 232.86 228.23 228.63 521644
20031028 241.51 231.73 228.63 229.44 586723
20031029 229.24 234.27 229.64 232.05 1365647
20031030 233.46 238.29 229.64 236.98 813993
20031031 236.08 239.70 235.38 239.70 1274604
20031103 245.54 245.54 233.46 243.42 1816311
20031104 243.22 250.77 241.62 247.55 6663853
20031105 247.55 247.75 244.33 246.34 3784698
20031106 244.33 244.63 239.20 241.62 2462717
20031107 240.41 245.54 242.21 244.73 1501538
20031110 243.42 247.55 243.53 247.55 346301
20031111 247.45 247.45 243.83 244.33 1038735
20031112 244.33 247.05 240.20 247.05 307018
20031113 243.53 244.73 242.72 242.92 1715658
20031114 244.33 250.97 243.22 247.45 476459
20031117 250.37 251.57 245.54 251.37 350179
20031118 251.57 255.60 249.59 254.79 3453908
20031119 251.98 260.43 251.47 260.43 750432
20031120 263.65 263.23 250.37 255.60 501075
20031121 251.57 255.46 248.96 248.96 927123
20031124 252.38 258.32 249.56 256.61 1165184
20031125 256.00 257.32 252.38 252.68 1762528
20031126 252.68 254.29 250.07 250.47 552666
20031127 250.57 252.38 250.47 251.78 504952
20031128 249.56 252.58 248.96 249.97 377155
20031201 255.60 254.79 250.37 252.58 2842570
20031202 250.07 261.84 250.07 259.62 2250958
20031203 254.69 261.54 257.81 260.23 4426046
20031204 261.44 261.74 258.12 258.12 736438
20031205 253.59 260.93 253.59 256.61 3797174
20031208 258.42 258.42 253.59 257.21 210748
20031209 258.42 259.62 255.40 258.82 2539598
20031210 259.52 261.84 257.52 261.84 2924846
20031211 261.84 267.27 258.79 267.27 1055595
20031212 265.66 269.69 258.42 262.74 3139303
20031215 265.66 269.08 261.64 262.04 1804678
20031216 263.35 263.65 257.91 258.22 2660315
20031217 259.62 259.62 249.77 249.77 2682233
20031218 250.77 254.59 247.55 253.69 2875278
20031219 257.71 258.12 253.49 255.60 830853
20031222 262.64 261.64 256.61 261.64 423519
20031223 258.22 261.64 258.42 261.64 506975
20031224 260.03 261.03 260.03 260.83 20738
20031225 260.83 260.83 260.83 260.83 0
20031226 260.83 260.83 260.83 260.83 0
20031229 260.03 264.26 256.61 260.43 388619
20031230 261.64 263.53 259.62 261.64 578798
20031231 261.64 261.44 259.82 260.63 58672
20040101 260.63 260.63 260.63 260.63 0
20040102 261.64 261.64 259.43 261.64 114647
20040105 261.64 262.84 261.03 261.64 1686996
20040106 261.64 262.84 259.43 262.45 1347101
20040107 258.62 264.05 258.62 262.84 1835363
20040108 264.66 266.06 262.64 262.84 1571675
20040109 262.84 268.08 262.45 268.08 861201
20040112 264.86 265.06 262.84 262.84 1102802
20040113 265.66 260.03 254.90 257.81 1365647
20040114 253.59 256.81 253.28 255.40 0
20040115 255.60 259.43 254.79 255.60 0
20040116 259.82 259.82 256.00 259.82 1975636
20040119 260.03 261.84 259.82 260.83 1852391
20040120 260.83 261.64 258.82 258.82 3863939
20040121 257.61 259.62 255.40 256.41 5506931
20040122 256.41 260.23 255.40 256.41 0
20040123 256.41 259.23 249.36 251.37 0
20040126 251.57 255.40 250.24 251.57 3780820
20040127 252.99 253.19 247.05 248.56 3840335
20040128 248.56 253.08 248.96 249.56 3821958
20040129 245.74 249.46 242.72 244.93 4402948
20040130 244.33 249.51 244.33 245.13 4639998
20040202 246.14 247.85 242.11 244.73 5350471
20040203 244.93 251.57 245.94 251.17 4499892
20040204 248.96 251.17 248.76 250.37 0
20040205 251.37 251.17 247.75 250.37 3444635
20040206 249.97 255.20 249.56 254.79 1418081
20040209 253.59 255.20 250.47 253.59 3569229
20040210 253.59 255.20 252.99 253.59 3111484
20040211 254.79 259.02 254.19 259.02 1903139
20040212 256.81 260.63 254.39 260.23 5346256
20040213 261.44 263.65 257.88 261.64 1455679
20040216 258.42 264.46 258.42 262.64 1125395
20040217 261.44 265.86 261.84 265.86 3851631
20040218 254.79 266.47 259.23 264.05 3883159
20040219 261.64 265.26 260.83 262.45 1856269
20040220 264.05 264.46 259.02 259.62 1228240
20040223 261.24 260.33 258.82 259.82 1408640
20040224 259.43 267.48 256.41 261.64 2648850
20040225 262.45 264.86 260.63 262.45 1552792
20040226 265.66 270.49 264.05 269.28 3275025
20040227 269.69 269.69 266.47 267.68 4885477
20040301 267.07 275.73 267.07 274.72 8998604
20040302 275.52 277.13 271.30 273.11 5307816
20040303 272.30 274.12 271.10 273.31 4984276
20040304 278.95 278.95 268.88 270.90 1422634
20040305 273.72 272.51 265.66 272.51 1685141
20040308 271.10 272.91 268.28 271.10 1028788
20040309 270.49 271.70 268.48 268.48 4189502
20040310 274.92 274.31 269.69 273.11 2305921
20040311 268.88 269.69 266.67 268.48 3192580
20040312 272.51 276.73 264.05 276.73 1173277
20040315 268.68 272.91 266.06 268.68 1916627
20040316 268.28 269.28 265.66 269.28 1519409
20040317 281.16 281.16 259.02 265.86 8387603
20040318 268.08 272.10 266.67 270.09 5738585
20040319 270.09 270.70 264.86 269.28 5700650
20040322 269.69 272.95 259.23 265.66 1583645
20040323 263.45 262.45 260.23 260.83 1943940
20040324 260.03 260.43 256.61 258.82 1982886
20040325 268.48 268.48 255.00 263.25 2576353
20040326 275.32 266.67 260.83 266.47 1078018
20040329 263.65 268.88 252.18 268.88 3058713
20040330 272.71 271.70 267.83 269.28 2843244
20040331 272.91 281.76 270.49 273.72 6859259
20040401 272.91 276.73 272.61 275.73 5789839
20040402 279.96 279.96 275.32 276.13 3849777
20040405 283.37 278.85 276.53 276.53 3097153
20040406 281.97 281.76 279.75 281.56 1965183
20040407 281.36 281.56 278.95 281.36 6483790
20040408 281.16 289.01 280.55 285.59 2027902
20040409 285.59 285.59 285.59 285.59 0
20040412 285.59 285.59 285.59 285.59 0
20040413 283.98 284.58 280.53 284.58 3602611
20040414 289.98 289.77 274.95 277.24 3085079
20040415 277.24 277.24 271.40 275.37 3923111
20040416 272.24 277.66 272.54 273.90 1908975
20040419 277.45 277.87 274.95 277.45 2129535
20040420 280.17 284.55 279.75 283.51 4386336
20040421 281.83 281.42 279.75 281.00 2011047
20040422 281.00 281.21 279.33 280.17 854935
20040423 284.14 283.99 279.54 279.54 1503938
20040426 275.37 283.09 279.12 280.17 1376835
20040427 279.33 283.93 279.33 281.00 10465962
20040428 284.34 282.46 278.49 278.49 1110765
20040429 271.40 280.17 274.11 277.66 1314259
20040430 277.24 279.54 277.04 278.70 2237621
20040503 278.70 278.70 278.70 278.70 0
20040504 278.91 286.22 280.17 285.38 1868504
20040505 281.00 285.59 281.83 283.30 2166756
20040506 284.55 286.85 279.75 281.00 4031522
20040507 284.34 280.17 270.77 275.16 2724739
20040510 275.16 275.16 258.45 260.12 1891909
20040511 258.87 272.44 258.87 269.52 5312624
20040512 267.64 269.31 266.80 267.64 2379514
20040513 269.73 272.44 267.85 271.61 3291499
20040514 272.86 272.86 265.55 270.35 4414454
20040517 263.46 270.56 261.17 261.17 3874675
20040518 268.06 270.98 264.76 269.10 2577482
20040519 267.85 271.40 267.85 269.31 2912630
20040520 270.56 270.56 269.10 269.10 1627789
20040521 270.98 271.17 269.25 269.73 819665
20040524 271.19 270.35 269.10 269.94 543680
20040525 271.40 275.16 269.52 274.11 2639896
20040526 273.49 279.75 273.49 279.75 7452724
20040527 280.38 281.63 277.87 279.33 2594061
20040528 278.91 281.83 276.83 281.83 1661759
20040531 281.83 281.83 281.83 281.83 0
20040601 283.09 283.09 278.29 278.49 1734250
20040602 283.09 283.09 278.29 283.09 2712224
20040603 280.17 282.04 279.54 282.04 2189511
20040604 282.67 283.93 280.59 283.93 740998
20040607 279.33 286.85 281.63 281.83 1372934
20040608 282.04 283.72 279.54 280.38 2344894
20040609 290.60 290.60 280.38 283.93 2273054
20040610 283.93 290.02 283.93 287.89 1781060
20040611 286.64 288.10 283.93 285.59 898819
20040614 285.18 286.85 284.34 286.85 2067447
20040615 286.01 285.80 279.96 285.80 0
20040616 284.34 285.59 284.14 284.34 763102
20040617 285.18 286.01 284.14 285.38 527427
20040618 288.93 288.93 284.34 286.01 914260
20040621 285.80 288.31 284.97 287.06 656642
20040622 285.80 293.94 284.97 288.31 1929292
20040623 289.77 292.07 284.97 286.01 1582117
20040624 288.10 288.10 284.97 284.97 815601
20040625 285.80 286.01 284.14 286.01 457699
20040628 284.34 284.76 280.59 282.25 1831446
20040629 285.59 295.20 284.34 295.20 1953022
20040630 293.94 293.94 287.68 290.81 1550748
20040701 292.07 292.90 290.40 291.02 3295562
20040702 292.28 292.28 290.19 292.28 1608773
20040705 289.14 293.11 289.14 291.44 1750341
20040706 291.65 292.90 290.40 290.60 3835017
20040707 292.90 297.07 292.07 293.32 2195525
20040708 290.40 298.96 290.40 291.02 1131732
20040709 291.86 295.83 295.83 295.83 0
20040712 294.36 300.62 293.53 299.17 3204868
20040713 298.54 300.62 296.45 298.54 1427871
20040714 298.96 300.62 297.70 298.54 1615924
20040715 299.79 300.62 296.45 300.62 1090448
20040716 298.54 300.62 293.94 300.62 3777479
20040719 298.96 300.00 297.49 297.70 716455
20040720 300.62 302.30 297.07 301.67 2277442
20040721 300.00 301.04 296.45 296.87 1574640
20040722 295.83 296.66 293.53 294.15 2473947
20040723 294.36 294.78 291.44 292.07 1587806
20040726 293.94 296.45 292.28 294.78 3494343
20040727 295.62 298.12 293.94 296.24 1983254
20040728 299.58 299.58 291.86 293.94 1399753
20040729 294.99 295.62 292.90 294.57 696138
20040730 295.20 295.62 288.93 288.93 1154975
20040802 294.36 295.62 292.90 294.36 811050
20040803 295.41 300.62 294.36 297.07 1073382
20040804 299.17 300.62 295.83 298.96 1100038
20040805 304.80 304.80 296.87 299.79 630636
20040806 300.42 308.56 296.45 298.12 1252496
20040809 299.79 300.62 296.24 297.91 1112878
20040810 298.96 299.38 296.66 299.17 1272000
20040811 300.62 300.62 296.24 296.87 6074263
20040812 300.00 300.00 296.45 298.12 534741
20040813 300.62 300.62 296.87 297.70 279235
20040816 298.75 298.75 296.87 296.87 542867
20040817 297.07 299.79 296.03 297.91 1829008
20040818 298.75 299.38 296.03 298.12 4278413
20040819 296.87 304.17 296.87 301.46 2089552
20040820 302.09 302.51 300.59 302.30 690612
20040823 303.97 307.72 303.13 305.64 1653958
20040824 305.64 307.08 302.93 304.80 4182679
20040825 306.26 308.56 305.64 307.72 2732378
20040826 310.65 310.65 303.76 304.80 2017224
20040827 304.80 308.98 303.13 307.31 1906375
20040830 307.31 307.31 307.31 307.31 0
20040831 307.31 307.31 304.38 306.26 2340181
20040901 304.80 313.57 304.80 306.89 1144247
20040902 308.77 312.31 307.52 311.48 4664921
20040903 312.31 312.31 310.86 311.07 1344328
20040906 312.31 313.15 311.90 312.31 1991055
20040907 312.31 312.52 308.79 310.23 1464442
20040908 312.31 313.78 310.23 312.73 4864352
20040909 307.72 317.75 307.72 308.98 3727906
20040910 308.98 317.33 308.98 316.91 561559
20040913 315.45 317.33 313.15 316.49 3175449
20040914 316.49 321.09 316.49 318.17 4551146
20040915 317.33 321.30 317.33 320.04 1589756
20040916 318.58 319.83 313.78 313.78 6595188
20040917 313.57 316.28 311.27 314.41 3711977
20040920 316.49 316.49 313.15 315.03 1718159
20040921 313.57 316.91 306.68 312.31 1166677
20040922 318.82 320.52 317.33 319.46 1084234
20040923 322.64 322.64 303.76 313.31 1237960
20040924 313.95 317.55 312.86 317.55 1406721
20040927 313.95 314.36 306.09 312.25 930669
20040928 313.73 313.73 310.13 310.98 2162550
20040929 314.58 314.58 304.61 305.46 2152153
20040930 313.52 313.52 297.19 307.16 4241600
20041001 314.58 314.58 302.91 313.10 3185359
20041004 312.88 312.88 308.43 309.06 2493675
20041005 307.79 310.23 305.24 307.58 7311624
20041006 306.09 337.60 306.09 308.85 2586454
20041007 312.46 312.46 305.46 307.79 1326740
20041008 304.61 310.06 304.83 307.58 894837
20041011 309.70 313.95 309.49 311.61 2636203
20041012 313.95 313.95 307.79 311.18 936588
20041013 311.61 311.82 307.37 307.37 1420478
20041014 308.21 308.36 303.55 305.88 1179573
20041015 305.03 306.26 303.76 304.19 3092900
20041018 301.42 311.40 301.42 304.19 798379
20041019 305.46 307.16 303.55 306.31 799819
20041020 306.73 306.73 304.19 305.46 1501900
20041021 305.03 305.80 302.49 302.91 1942440
20041022 302.91 307.37 305.24 305.88 1926924
20041025 304.19 307.79 304.19 307.16 1786475
20041026 308.00 313.10 307.58 312.25 2810883
20041027 316.70 316.70 309.70 313.10 1384806
20041028 315.43 315.43 311.82 312.25 1122626
20041029 312.25 313.52 310.98 310.98 1133343
20041101 312.03 313.95 310.98 313.31 1003933
20041102 316.07 317.55 316.49 316.49 1298586
20041103 320.52 320.52 316.49 319.03 1222603
20041104 321.79 325.61 245.22 325.61 1755922
20041105 326.25 329.22 325.61 327.52 1666183
20041108 327.52 327.52 313.95 324.12 1542051
20041109 325.19 326.88 321.79 322.85 973699
20041110 323.28 324.97 320.94 323.28 1220684
20041111 323.70 323.70 320.52 321.15 1381287
20041112 322.64 323.28 320.51 322.43 1030167
20041115 323.28 324.12 322.17 324.12 633297
20041116 324.55 328.37 324.12 327.52 2532866
20041117 327.09 329.64 326.67 328.37 3552635
20041118 326.67 327.52 325.40 326.04 1071437
20041119 328.37 328.79 326.67 328.16 1560927
20041122 327.09 328.16 326.46 327.52 1670182
20041123 330.06 333.88 327.52 333.88 2556221
20041124 332.40 332.40 328.58 331.12 1956197
20041125 330.06 337.06 329.22 335.37 1267873
20041126 337.06 372.92 332.40 335.58 1709373
20041129 334.73 337.28 332.19 335.79 1821348
20041130 330.91 339.82 330.91 337.70 2182866
20041201 340.67 344.80 337.04 342.58 1633550
20041202 344.07 344.07 338.13 341.73 2012504
20041203 342.16 342.79 337.70 338.55 1743445
20041206 341.52 341.52 335.61 340.03 4401563
20041207 338.34 341.31 338.34 339.82 192596
20041208 338.13 340.25 333.88 336.64 1967234
20041209 335.37 340.25 333.24 337.28 1738806
20041210 335.79 337.70 335.58 337.28 3820895
20041213 335.37 340.67 335.37 340.25 3810977
20041214 341.10 342.37 337.70 341.31 3834012
20041215 341.10 346.82 341.10 345.76 4247198
20041216 344.07 347.67 343.64 343.64 892598
20041217 343.85 347.89 343.64 345.76 1438874
20041220 346.61 354.46 345.33 351.70 5715986
20041221 352.55 354.09 350.22 352.97 1563966
20041222 351.28 361.04 351.28 356.37 2414173
20041223 356.58 362.73 350.43 361.24 2275325
20041224 359.55 361.04 359.34 361.04 205873
20041227 361.04 361.04 361.04 361.04 0
20041228 361.04 361.04 361.04 361.04 0
20041229 364.43 368.25 364.43 367.40 993695
20041230 367.82 368.88 360.82 368.88 604023
20041231 366.13 369.95 366.13 368.46 564512
20050103 368.46 368.46 368.46 368.46 0
20050104 370.37 370.37 352.76 354.25 4152820
20050105 351.28 355.09 349.37 350.64 1924364
20050106 349.15 350.64 345.33 345.76 2187185
20050107 345.97 350.85 344.49 349.58 2262688
20050110 347.89 354.25 346.82 347.89 1270272
20050111 350.00 353.82 347.67 351.49 3171762
20050112 351.70 356.79 351.70 356.79 2096485
20050113 356.79 364.14 356.79 361.88 3716278
20050114 357.64 368.03 357.64 365.28 3139609
20050117 368.46 371.22 360.19 365.06 1511978
20050118 367.61 368.67 363.16 367.82 2742259
20050119 371.64 371.64 365.70 367.40 2731701
20050120 368.67 371.85 363.79 371.00 2596372
20050121 369.31 371.22 368.25 370.16 2082568
20050124 371.43 371.53 365.91 369.95 1539491
20050125 366.55 373.34 366.55 371.64 3291255
20050126 372.70 376.73 371.85 374.61 1868377
20050127 373.76 375.46 368.67 373.13 1960036
20050128 375.67 375.67 368.25 369.10 1357293
20050131 370.58 372.25 359.55 359.55 2255169
20050201 359.55 366.98 352.12 366.76 2435928
20050202 368.03 368.03 363.58 366.34 2484717
20050203 367.61 369.95 364.85 365.49 2061613
20050204 365.49 369.31 353.40 365.70 1265154
20050207 372.92 380.97 368.25 374.18 2796007
20050208 374.18 381.61 374.18 379.28 1422558
20050209 380.55 380.55 373.55 380.12 1658184
20050210 379.70 383.09 377.58 379.70 2597012
20050211 379.70 382.88 377.15 382.25 1092713
20050214 383.52 393.70 382.04 384.58 2023542
20050215 383.31 384.79 380.12 382.46 993375
20050216 383.52 383.52 374.82 378.43 3866484
20050217 378.85 380.34 376.10 377.58 1073837
20050218 378.43 383.09 377.58 381.82 1002813
20050221 382.25 382.25 363.37 366.55 4029327
20050222 368.46 371.22 358.91 368.25 4864498
20050223 368.25 370.79 366.55 369.31 1268353
20050224 371.85 371.85 366.76 367.82 2093766
20050225 367.82 370.79 361.88 370.79 3067305
20050228 360.61 387.13 360.61 375.46 10202009
20050301 377.37 392.85 356.37 363.37 2151353
20050302 365.28 375.46 362.94 367.18 4734448
20050303 365.28 375.46 364.01 373.55 3877362
20050304 374.18 377.58 367.61 377.58 1841823
20050307 376.52 381.19 373.55 375.67 2941094
20050308 377.58 378.43 374.18 378.22 1648267
20050309 379.91 398.37 377.18 379.70 2603570
20050310 380.55 380.55 366.98 372.07 4150420
20050311 375.46 375.46 371.85 371.85 2076650
20050314 371.85 375.67 368.88 371.00 1710333
20050315 372.92 378.43 357.01 376.94 1348175
20050316 376.94 377.15 351.54 366.98 2146714
20050317 368.88 375.25 346.58 362.73 6436782
20050318 364.43 373.13 362.73 367.18 3001240
20050321 367.40 368.67 365.06 367.18 744151
20050322 367.18 367.40 359.98 360.61 1258755
20050323 358.91 362.31 353.82 357.22 4551449
20050324 357.22 362.52 348.94 356.58 3504646
20050325 356.58 356.58 356.58 356.58 0
20050328 356.58 356.58 356.58 356.58 0
20050329 357.22 360.40 354.04 355.94 1741046
20050330 353.19 355.52 350.64 353.82 2246371
20050331 355.94 359.55 352.76 352.76 1479185
20050401 354.67 361.24 352.76 355.52 1881494
20050404 355.94 357.22 347.67 355.94 2439768
20050405 355.94 369.10 355.94 357.64 2366504
20050406 357.64 364.64 353.40 363.58 2704668
20050407 361.67 369.10 360.61 366.34 1940041
20050408 366.55 370.37 365.91 370.16 2211819
20050411 369.73 371.22 368.03 369.31 867004
20050412 369.10 373.76 368.25 372.92 3108096
20050413 382.79 386.30 380.17 386.30 2427250
20050414 382.79 384.77 378.64 379.07 3539481
20050415 378.20 380.39 372.07 375.14 2812981
20050418 372.07 372.07 362.24 369.88 2044155
20050419 372.29 373.16 368.53 371.85 2332523
20050420 375.58 379.95 372.94 374.26 3148480
20050421 370.76 377.76 370.76 372.94 449451
20050422 379.07 379.07 372.07 373.60 950218
20050425 374.48 377.32 372.94 374.26 3647852
20050426 372.94 375.58 372.51 373.38 1004636
20050427 369.88 374.04 366.38 367.04 1210059
20050428 369.88 369.88 359.79 361.35 3369562
20050429 358.50 371.85 357.19 371.85 3479947
20050502 371.85 371.85 371.85 371.85 0
20050503 375.14 379.51 371.20 373.38 2482908
20050504 374.92 375.58 369.22 370.54 1597650
20050505 372.29 374.70 358.06 370.10 824019
20050506 370.10 373.38 368.57 371.64 915490
20050509 373.60 375.58 371.42 373.82 1345871
20050510 376.89 376.89 364.19 364.85 1305407
20050511 366.82 374.70 361.57 373.16 3508474
20050512 375.14 375.14 369.44 372.29 2457172
20050513 368.57 376.45 368.57 376.45 1567263
20050516 377.76 379.07 374.04 378.20 712392
20050517 377.76 382.57 377.76 380.83 3245377
20050518 383.01 383.01 379.29 379.51 3716223
20050519 382.57 386.08 379.07 380.83 1452846
20050520 383.23 392.86 387.83 387.83 3307392
20050523 386.52 393.08 385.86 391.99 2268028
20050524 394.40 397.46 391.33 396.58 3173596
20050525 398.34 399.43 395.05 396.80 2904142
20050526 397.46 401.51 396.80 399.87 1433312
20050527 402.27 402.27 392.86 395.93 1760749
20050530 395.93 395.93 395.93 395.93 0
20050531 393.08 401.40 393.08 397.02 1759973
20050601 400.09 400.53 397.02 399.21 1820438
20050602 398.34 402.49 397.46 398.34 1284167
20050603 398.34 399.21 396.80 398.11 1470210
20050606 400.96 400.96 396.80 398.34 1004946
20050607 398.77 405.78 397.12 405.78 1293314
20050608 401.18 404.90 401.18 404.47 610533
20050609 404.47 406.65 397.24 398.34 2205858
20050610 400.53 400.53 397.46 398.34 1824624
20050613 400.53 403.81 396.67 402.27 2520892
20050614 401.18 402.71 399.47 400.53 1646022
20050615 398.77 402.93 395.49 396.36 3768005
20050616 398.34 399.65 388.92 394.62 4564582
20050617 396.15 409.06 392.20 408.62 11756101
20050620 407.09 408.84 405.56 406.21 2354693
20050621 406.21 407.53 404.69 406.65 3482583
20050622 406.87 406.87 403.37 404.25 3927538
20050623 405.34 405.78 399.65 401.83 5150930
20050624 401.83 406.65 399.21 402.27 2432677
20050627 402.49 402.93 398.55 399.21 2325236
20050628 399.65 399.87 392.97 393.74 2247718
20050629 393.74 396.15 390.02 391.33 2638255
20050630 388.92 391.33 383.01 389.36 7532599
20050701 386.73 394.84 386.08 393.52 2274074
20050704 391.55 394.40 166.34 391.33 2715153
20050705 393.08 393.08 386.52 388.27 2687091
20050706 386.52 394.40 386.52 393.96 5424259
20050707 397.02 397.02 365.73 385.42 4464739
20050708 387.83 393.96 386.08 389.58 1870514
20050711 395.05 395.05 379.43 390.90 2026016
20050712 392.64 392.64 389.53 392.64 1930358
20050713 395.05 395.05 390.02 391.33 1756253
20050714 393.52 393.52 384.77 384.77 1712377
20050715 384.77 386.08 380.61 381.48 3734052
20050718 381.48 383.89 377.32 379.95 2860422
20050719 383.01 383.01 374.48 375.14 5040234
20050720 377.32 377.32 373.16 374.70 2620736
20050721 377.98 377.98 371.20 372.51 1967102
20050722 374.48 380.39 371.64 379.07 4003660
20050725 369.88 379.73 369.88 379.07 2605542
20050726 376.23 381.17 375.14 376.45 1845243
20050727 377.10 380.39 377.10 380.39 2241362
20050728 380.83 383.45 373.38 373.38 2081829
20050729 376.23 376.23 371.85 375.14 3138402
20050801 377.32 380.83 373.60 379.51 3065225
20050802 377.54 382.46 377.54 379.51 2062449
20050803 380.39 381.43 375.58 376.45 3123519
20050804 377.98 380.17 376.01 376.23 7014313
20050805 375.36 377.10 374.26 374.70 740144
20050808 376.89 378.21 373.82 376.01 2080589
20050809 377.54 377.54 371.76 375.36 3345066
20050810 373.60 384.99 367.69 383.01 3726300
20050811 380.83 381.05 375.58 377.32 4815896
20050812 379.73 382.79 377.10 381.27 3076078
20050815 382.36 382.36 379.95 379.95 2563527
20050816 383.89 383.89 379.44 380.83 1715633
20050817 382.57 384.33 377.76 377.76 2926002
20050818 379.51 379.73 376.45 377.32 2046326
20050819 379.51 381.30 376.01 380.39 1209749
20050822 380.39 382.14 379.07 380.17 986807
20050823 380.61 382.79 379.29 382.36 1939506
20050824 383.67 383.89 381.27 383.01 1561372
20050825 381.70 382.57 378.64 381.27 2856546
20050826 379.51 384.77 379.51 384.77 2089581
20050829 384.77 384.77 384.77 384.77 0
20050830 387.39 395.23 386.52 388.27 3034063
20050831 390.68 393.52 387.61 393.52 1829120
20050901 394.18 399.43 392.42 397.90 2332678
20050902 395.71 407.09 395.71 407.09 3038094
20050905 409.28 410.16 404.47 405.78 2249423
20050906 404.69 406.21 400.09 401.18 1852530
20050907 400.53 407.75 400.53 407.31 1877026
20050908 406.21 412.56 403.15 405.34 1397498
20050909 408.18 409.06 403.15 407.53 1258121
20050912 411.25 411.25 403.15 404.69 1556411
20050913 403.37 405.72 398.77 400.74 2095317
20050914 400.74 407.96 400.74 402.49 3676224
20050915 402.49 407.53 399.65 402.27 2551124
20050916 403.37 404.47 397.46 403.59 4088931
20050919 403.59 407.53 402.93 406.21 828205
20050920 404.90 405.78 402.05 402.49 2978405
20050921 401.65 404.31 382.34 402.31 2575209
20050922 400.32 400.96 395.66 397.87 1403283
20050923 396.99 414.74 396.99 400.98 791631
20050926 404.75 405.64 402.09 403.64 2233142
20050927 400.32 403.64 399.87 402.54 1579133
20050928 402.09 412.08 402.09 408.53 1456955
20050929 405.64 410.08 405.64 408.97 1423009
20050930 410.31 417.18 407.64 413.41 5035885
20051003 413.41 415.41 411.86 412.30 2572456
20051004 414.74 414.74 407.64 410.52 1647485
20051005 409.64 413.85 407.19 410.52 1628065
20051006 404.31 410.97 399.43 400.32 2517560
20051007 399.43 402.31 397.87 398.76 1487844
20051010 398.54 400.98 397.87 399.65 1674398
20051011 398.76 403.87 398.76 401.87 1844284
20051012 399.43 401.42 398.54 400.10 2784546
20051013 398.32 399.53 389.89 390.56 3504461
20051014 389.67 391.22 383.90 387.00 5100262
20051017 387.00 388.33 378.57 387.00 4019472
20051018 387.00 391.22 386.11 388.78 1812020
20051019 387.00 388.78 379.90 379.90 6014223
20051020 385.67 385.67 378.12 381.23 2446762
20051021 379.90 383.01 377.02 377.24 3350325
20051024 379.46 390.99 379.22 386.11 3513636
20051025 387.66 391.22 383.90 388.33 1507417
20051026 388.33 390.33 381.67 383.01 3485959
20051027 386.11 388.33 381.23 382.79 3110404
20051028 381.67 387.00 381.45 385.67 3092819
20051031 387.66 396.77 383.70 395.88 4446864
20051101 397.21 413.83 395.88 407.64 12931550
20051102 408.08 411.86 406.09 411.63 2850146
20051103 411.63 424.06 411.63 423.61 6726645
20051104 421.62 434.27 421.40 428.50 6025691
20051107 429.83 434.93 422.12 432.72 4616598
20051108 436.71 436.71 428.72 429.83 2519089
20051109 438.26 438.26 423.39 426.28 2513738
20051110 428.50 430.49 401.42 428.28 1596106
20051111 432.27 440.26 431.60 435.60 3423876
20051114 440.03 443.81 429.39 430.27 2048576
20051115 430.94 435.82 427.83 431.38 2495847
20051116 432.94 445.36 432.72 436.49 4141191
20051117 439.81 440.26 434.04 436.27 3525104
20051118 440.03 446.47 438.48 443.36 3312249
20051121 446.03 446.03 436.71 437.60 2789746
20051122 440.26 440.26 435.82 437.60 2502422
20051123 439.81 442.04 437.20 438.48 5712831
20051124 438.48 438.48 427.39 431.16 3190531
20051125 433.60 438.48 433.38 437.15 1699781
20051128 441.37 441.37 431.60 434.71 1065039
20051129 436.27 438.04 433.38 436.27 1844743
20051130 433.15 436.27 423.84 423.84 3349866
20051201 426.06 434.27 421.40 431.83 4449617
20051202 430.94 436.71 430.94 436.71 3090220
20051205 439.60 442.92 427.83 427.83 2553342
20051206 430.27 436.71 427.83 433.60 2627199
20051207 435.38 443.14 430.94 434.71 2704573
20051208 435.16 435.38 425.84 428.05 2016311
20051209 424.95 428.72 421.17 425.17 2979511
20051212 427.83 433.60 424.28 424.95 1654366
20051213 424.95 428.94 424.28 426.50 1686631
20051214 427.39 435.38 427.16 434.93 2938530
20051215 437.37 444.25 437.37 443.36 5996485
20051216 445.59 451.35 445.14 448.25 3668231
20051219 450.24 450.24 444.92 447.14 1120547
20051220 447.58 449.58 447.14 447.14 1931598
20051221 447.36 450.02 441.15 443.14 1699781
20051222 444.25 447.81 442.04 445.59 983231
20051223 446.47 450.02 445.38 449.14 1024976
20051226 449.14 449.14 449.14 449.14 0
20051227 449.14 449.14 449.14 449.14 0
20051228 450.02 452.80 447.80 450.47 815485
20051229 450.47 454.24 448.73 452.90 546205
20051230 460.23 460.23 449.80 453.57 289464
20060102 453.57 453.57 453.57 453.57 0
20060103 452.24 455.57 448.03 452.69 1430502
20060104 456.23 460.90 453.13 457.57 4718132
20060105 459.35 459.35 453.35 454.02 1970437
20060106 456.23 456.23 448.47 451.58 5130080
20060109 448.25 451.80 435.16 435.60 6183650
20060110 436.71 438.26 425.17 437.15 4334014
20060111 437.15 440.03 434.93 438.26 1405730
20060112 435.16 439.81 432.72 436.05 2978593
20060113 438.04 439.37 434.27 438.71 1894134
20060116 417.18 442.68 417.18 437.15 1343800
20060117 437.15 440.51 437.15 439.37 3658292
20060118 434.93 439.15 431.38 438.26 1525002
20060119 438.26 450.91 437.37 449.58 3712423
20060120 451.80 456.23 450.47 453.57 3397269
20060123 451.58 453.57 445.36 449.58 1919517
20060124 449.58 452.02 446.69 450.69 1448087
20060125 453.57 459.35 451.69 459.35 5921405
20060126 462.89 463.11 454.91 457.12 2079464
20060127 460.23 460.23 454.91 458.68 906163
20060130 455.35 458.23 454.91 456.68 2056069
20060131 455.80 465.34 453.79 463.34 2474286
20060201 462.01 468.89 458.90 468.89 4762630
20060202 468.89 478.87 464.67 473.10 5077478
20060203 476.87 476.87 468.67 471.33 2434223
20060206 471.33 475.98 469.77 474.66 1543198
20060207 472.65 476.43 467.11 470.88 3176157
20060208 464.45 470.88 464.45 469.99 1761864
20060209 470.21 474.43 466.44 473.99 2636221
20060210 474.21 483.31 473.10 481.76 3322342
20060213 483.31 483.97 479.09 483.09 0
20060214 488.19 488.19 483.09 486.86 1830675
20060215 488.19 489.52 480.42 482.86 3153984
20060216 482.86 482.86 478.65 480.42 2603650
20060217 480.42 481.31 477.09 479.09 1391967
20060220 477.54 483.09 476.21 480.20 1236761
20060221 482.20 489.08 480.20 486.19 2130537
20060222 486.19 488.63 482.86 487.75 2326266
20060223 489.08 493.52 485.97 493.07 2157297
20060224 494.41 494.45 487.08 488.86 2245069
20060227 493.07 522.58 491.97 513.04 7873492
20060228 514.38 514.38 505.94 505.94 7391205
20060301 503.72 518.37 503.72 518.15 9524188
20060302 515.70 521.48 515.70 521.48 4112290
20060303 518.81 521.48 515.04 521.03 2074112
20060306 519.26 529.91 519.26 525.91 1804527
20060307 519.26 524.36 509.71 511.49 5191398
20060308 513.93 513.93 497.29 502.83 8381470
20060309 507.72 509.07 499.73 501.06 3263164
20060310 498.84 509.71 498.84 508.83 5211124
20060313 508.83 514.79 505.05 507.05 4529131
20060314 504.61 532.57 503.72 515.48 4292575
20060315 514.82 521.26 514.82 517.26 2595699
20060316 520.59 521.92 515.70 520.15 1597941
20060317 519.26 528.14 519.26 527.69 3234417
20060320 529.02 532.41 518.37 521.48 2644019
20060321 524.14 528.57 517.93 528.14 4038586
20060322 529.91 577.39 524.14 576.95 12575568
20060323 576.95 592.04 552.54 555.65 8944036
20060324 555.65 561.42 551.65 558.31 2925991
20060327 561.42 563.64 549.88 553.88 4171315
20060328 550.77 561.97 546.77 549.88 3980479
20060329 552.10 553.43 545.89 549.88 3028137
20060330 552.10 557.43 549.44 551.21 2542332
20060331 552.99 553.43 548.55 550.33 5155157
20060403 548.55 552.99 539.23 541.01 5382845
20060404 541.45 542.33 535.23 539.67 4122230
20060405 543.22 545.44 538.34 543.22 5699222
20060406 541.89 547.22 529.91 539.23 9018811
20060407 539.23 542.78 532.57 539.23 2944494
20060410 536.12 539.23 536.12 539.23 2857792
20060411 541.45 541.45 521.03 525.02 2799838
20060412 529.67 534.23 521.48 525.57 5455371
20060413 526.48 536.96 526.48 531.95 5523170
20060414 531.95 531.95 531.95 531.95 0
20060417 531.95 531.95 531.95 531.95 0
20060418 529.22 552.88 529.22 538.78 2970496
20060419 544.25 546.98 535.59 538.78 3552525
20060420 536.05 539.69 533.32 537.87 2940247
20060421 541.97 541.97 535.14 537.42 5663388
20060424 537.42 538.22 527.40 530.13 8141706
20060425 534.23 541.52 534.23 537.42 4459245
20060426 538.33 545.16 534.23 535.59 4712561
20060427 537.42 540.60 528.76 536.50 4144985
20060428 536.50 538.33 530.13 530.13 3252272
20060501 530.13 530.13 530.13 530.13 0
20060502 520.11 533.77 520.11 531.50 6873639
20060503 535.59 541.97 529.67 538.33 5663686
20060504 538.78 554.27 538.73 547.44 5050364
20060505 546.07 556.09 543.79 555.18 3429891
20060508 559.73 566.56 557.00 561.10 4617344
20060509 564.29 564.29 556.07 561.56 3566085
20060510 557.91 563.38 557.00 559.27 2331694
20060511 557.91 563.83 549.26 550.62 828341
20060512 547.89 551.54 532.86 534.69 2641186
20060515 534.23 534.23 507.36 527.85 4584115
20060516 527.85 532.40 523.30 529.22 7185217
20060517 526.48 536.05 502.80 503.26 3278497
20060518 500.53 509.63 492.78 500.98 4334972
20060519 496.43 505.53 495.06 500.07 4208910
20060522 498.24 498.24 475.93 477.76 3332588
20060523 480.03 515.10 480.03 511.45 7406794
20060524 501.89 516.47 498.70 500.98 9271940
20060525 505.08 513.28 495.13 512.36 3068842
20060526 521.02 531.04 515.55 531.04 4456265
20060529 531.04 531.04 531.04 531.04 0
20060530 525.12 536.96 513.73 516.92 5515869
20060531 515.55 523.75 508.26 516.92 2447027
20060601 509.63 519.16 503.71 518.74 2513336
20060602 528.76 528.76 514.65 516.47 1829533
20060605 516.47 523.30 509.18 520.57 1429295
20060606 519.20 526.48 502.35 506.45 2394725
20060607 505.99 510.09 502.80 507.81 1605275
20060608 493.24 507.81 493.24 498.70 2596632
20060609 501.43 506.45 494.61 504.17 6961107
20060612 504.17 516.01 500.07 505.53 2709879
20060613 496.43 775.61 488.68 498.24 3576963
20060614 500.98 504.17 489.14 501.89 2544181
20060615 502.80 526.94 502.80 525.12 2517359
20060616 533.77 533.77 509.18 511.45 3550290
20060619 517.83 520.57 514.19 516.92 1363135
20060620 514.65 518.74 508.26 510.09 2503054
20060621 513.28 513.73 505.08 512.82 1928475
20060622 521.48 523.30 512.82 516.92 1531813
20060623 516.47 518.28 515.10 516.47 1423335
20060626 516.47 520.11 508.26 509.18 1480554
20060627 511.00 512.82 503.26 506.90 2719117
20060628 501.89 522.38 501.89 518.74 2795559
20060629 520.57 531.04 518.28 530.59 2988824
20060630 530.59 541.97 536.14 539.24 2450603
20060703 541.97 548.80 541.06 547.89 3567128
20060704 551.08 565.20 548.56 565.20 2370734
20060705 558.82 564.29 554.72 557.00 2503352
20060706 556.54 566.56 555.63 565.65 1880643
20060707 562.01 567.93 558.37 565.20 1757711
20060710 563.83 568.84 549.71 551.54 14619577
20060711 551.54 556.03 545.61 549.26 2290716
20060712 551.08 556.09 547.89 550.17 1615705
20060713 545.16 546.07 535.14 537.42 2018924
20060714 535.14 535.14 528.30 528.30 3144836
20060717 526.48 533.32 517.38 530.59 3409625
20060718 525.12 531.50 521.48 528.30 1969453
20060719 533.32 546.52 530.59 544.71 3025182
20060720 544.25 551.99 542.88 546.98 2066458
20060721 544.25 549.54 537.42 540.60 1491581
20060724 541.06 556.54 541.06 554.72 4527342
20060725 555.63 566.11 537.66 563.83 2017732
20060726 565.20 565.20 557.00 561.56 2437639
20060727 562.46 570.72 559.27 567.93 3621814
20060728 567.93 577.04 565.65 575.67 2644464
20060731 572.48 577.50 560.64 568.39 2115184
20060801 568.39 574.31 561.56 564.74 2119356
20060802 569.29 581.14 567.93 580.23 4317240
20060803 580.23 579.31 559.73 562.92 0
20060804 567.93 569.29 559.27 567.93 4181939
20060807 565.65 567.02 559.27 562.46 844732
20060808 567.48 571.58 562.46 566.11 3457010
20060809 574.31 574.76 562.46 570.66 1563850
20060810 568.39 569.29 551.99 566.56 1827298
20060811 567.02 574.76 566.56 568.84 1511250
20060814 576.58 579.31 572.48 575.67 3765757
20060815 577.50 594.35 577.50 587.97 6834003
20060816 589.79 589.79 582.05 584.78 1827298
20060817 582.96 589.79 582.50 586.60 1480703
20060818 586.60 591.16 583.41 585.24 2023096
20060821 579.31 589.33 579.31 583.41 1041573
20060822 582.50 587.06 577.95 583.41 2394278
20060823 584.33 584.33 573.39 575.21 2042914
20060824 578.41 583.87 576.13 580.23 1447921
20060825 577.04 585.69 577.04 583.41 1185665
20060828 583.41 583.41 583.41 583.41 0
20060829 584.78 591.62 584.33 586.60 2084786
20060830 585.24 589.79 583.41 583.41 2638653
20060831 583.41 583.41 576.13 579.31 4353002
20060901 579.31 596.62 578.86 595.26 3865593
20060904 594.80 598.45 592.98 598.45 3465802
20060905 597.99 599.33 581.14 583.41 3449113
20060906 582.96 586.83 577.50 579.31 2865444
20060907 574.31 577.95 568.84 571.58 3188943
20060908 574.76 577.04 565.65 566.56 2113992
20060911 564.29 574.31 563.38 574.31 1367158
20060912 573.39 579.31 570.21 577.50 2686484
20060913 582.05 582.96 576.58 582.50 1413798
20060914 581.14 596.17 580.68 587.97 3950677
20060915 591.16 595.71 590.70 593.43 1888541
20060918 596.17 596.17 588.88 591.16 1748621
20060919 588.88 590.70 584.78 586.15 1405454
20060920 592.52 603.11 586.08 592.52 4864813
20060921 596.21 596.21 587.46 591.61 2940586
20060922 590.68 590.68 579.17 584.24 1901969
20060925 587.46 591.15 582.39 585.16 2343005
20060926 585.62 590.68 583.78 587.00 1726262
20060927 591.15 598.05 587.46 598.05 3615702
20060928 596.21 604.04 592.06 602.65 2295541
20060929 607.26 611.86 599.89 604.04 3275048
20061002 604.04 612.78 604.04 612.78 2571926
20061003 615.54 615.54 551.64 596.67 19927116
20061004 598.51 600.35 591.61 597.13 8833992
20061005 602.19 606.34 597.59 605.41 4355233
20061006 607.72 610.02 598.97 604.50 2455918
20061009 604.50 610.48 597.59 600.35 2718889
20061010 604.50 604.96 585.62 598.05 19710136
20061011 592.98 598.05 592.98 595.75 6260298
20061012 598.51 604.04 594.83 604.04 3019300
20061013 604.04 607.26 601.74 604.04 5294647
20061016 604.04 610.02 603.11 609.10 2118507
20061017 611.40 611.40 599.43 600.35 1626027
20061018 603.11 607.26 598.97 600.81 2244244
20061019 600.81 604.04 597.59 598.97 2826052
20061020 596.67 616.47 596.67 614.63 8728302
20061023 616.00 616.00 607.26 613.24 2580475
20061024 616.00 616.00 604.96 605.41 3296127
20061025 606.34 616.87 606.34 612.32 10004831
20061026 612.32 614.16 610.02 613.70 14291816
20061027 616.00 619.69 610.94 615.09 2503824
20061030 610.48 615.09 609.56 614.16 1951792
20061031 610.02 625.22 607.72 620.15 3295980
20061101 621.53 636.72 621.53 626.13 5288308
20061102 626.59 627.05 621.07 625.68 4144591
20061103 627.98 632.12 625.92 631.20 3933802
20061106 632.58 636.72 628.44 629.82 2309544
20061107 628.44 639.48 627.98 638.57 4187191
20061108 638.11 644.55 638.11 643.63 4045682
20061109 640.40 647.77 640.40 645.47 2475965
20061110 643.63 652.84 639.94 650.53 3790377
20061113 652.84 660.20 652.65 660.20 3783891
20061114 662.96 665.27 655.60 657.44 2586813
20061115 662.96 665.73 660.20 665.73 3695300
20061116 663.42 671.71 662.05 671.25 3076051
20061117 673.09 674.94 658.36 665.27 1854652
20061120 656.98 685.53 683.22 683.22 4438812
20061121 684.14 698.42 683.68 690.13 6680108
20061122 690.59 695.19 681.84 685.99 29634630
20061123 690.13 690.13 674.94 676.32 2508099
20061124 677.70 686.90 667.41 684.14 3255149
20061127 686.90 686.90 665.27 666.19 2395924
20061128 666.19 667.57 662.10 662.96 6168612
20061129 667.57 671.71 662.05 665.27 4809978
20061130 665.27 671.25 661.58 664.81 5374540
20061201 670.33 673.55 662.96 662.96 3091529
20061204 661.12 678.16 661.12 674.94 3508833
20061205 676.32 686.90 674.94 681.38 2832096
20061206 681.38 685.99 675.86 678.62 25214096
20061207 679.08 681.38 674.94 678.62 2781241
20061208 679.54 680.90 671.71 677.24 2872927
20061211 680.92 694.27 679.08 689.21 3092561
20061212 687.83 693.81 687.83 687.83 2627792
20061213 690.13 700.71 689.21 699.34 2525935
20061214 702.56 704.40 700.25 703.94 2155211
20061215 708.08 713.61 703.48 705.78 6244083
20061218 702.56 704.40 697.49 700.71 2867915
20061219 699.80 706.71 696.12 705.32 1666416
20061220 710.39 714.53 708.54 710.39 2596100
20061221 711.30 718.67 706.24 718.67 3034188
20061222 724.20 727.42 710.39 716.83 1851556
20061225 716.83 716.83 716.83 716.83 0
20061226 716.83 716.83 716.83 716.83 0
20061227 728.34 728.34 713.54 720.51 2713435
20061228 727.42 728.34 719.59 725.12 2688965
20061229 730.18 736.63 722.36 726.04 2301437
20070101 726.04 726.04 726.04 726.04 0
20070102 726.04 732.02 721.89 729.26 2267534
20070103 734.78 734.78 726.50 730.65 2473459
20070104 732.02 732.95 717.75 720.51 4423187
20070105 716.83 720.06 703.48 706.71 3481858
20070108 706.71 712.23 687.36 689.21 6428340
20070109 697.03 697.49 688.75 689.67 5182914
20070110 683.68 689.67 680.00 685.99 4052463
20070111 691.05 696.12 665.73 692.43 7715629
20070112 694.73 694.73 679.54 686.90 6574713
20070115 693.81 697.03 691.05 691.51 2533158
20070116 694.73 697.49 686.90 688.29 3379264
20070117 692.89 692.89 673.09 677.70 9472846
20070118 683.22 684.14 672.17 673.09 6359649
20070119 670.33 676.77 667.11 675.40 5381468
20070122 678.16 685.99 674.01 681.38 3646362
20070123 679.08 685.53 674.01 674.47 4687190
20070124 678.62 694.27 678.62 690.59 5600660
20070125 697.49 701.18 689.67 691.97 5405790
20070126 691.05 691.05 679.08 681.38 3350962
20070129 683.68 686.45 679.08 680.46 3296569
20070130 681.38 682.76 673.55 679.08 5883825
20070131 684.14 688.75 672.64 674.94 3976992
20070201 680.92 700.25 680.23 696.12 11217534
20070202 696.12 719.13 696.12 718.21 5675542
20070205 718.67 727.88 717.75 727.42 3753673
20070206 732.02 741.23 730.18 738.93 7779603
20070207 738.93 761.49 736.17 760.11 7015160
20070208 766.55 766.55 743.65 745.84 9593129
20070209 748.14 754.59 744.91 751.36 3812193
20070212 744.91 750.90 742.61 749.06 3132950
20070213 743.54 745.37 732.02 741.23 8434671
20070214 744.91 758.73 739.39 758.26 2665380
20070215 761.49 761.49 752.28 759.65 3140615
20070216 761.49 767.02 758.73 763.33 2324137
20070219 767.02 776.22 767.02 773.46 3299075
20070220 767.48 780.83 761.95 768.39 5205467
20070221 776.22 782.20 760.57 762.41 3232890
20070222 772.54 773.00 747.22 747.22 3913018
20070223 752.28 752.74 742.15 744.91 5012071
20070226 744.91 755.96 741.23 745.37 6306731
20070227 744.45 751.50 707.17 713.15 11469154
20070228 696.12 720.97 685.99 707.62 8891775
20070301 707.17 725.12 688.29 698.88 7549061
20070302 704.40 711.77 688.29 699.34 6666252
20070305 699.34 699.34 658.36 683.68 9752916
20070306 685.53 697.03 677.24 697.03 9926854
20070307 700.25 723.74 697.03 721.89 9249675
20070308 728.34 728.34 714.53 725.58 8371730
20070309 717.75 733.87 726.96 726.96 18008490
20070312 733.87 743.54 724.66 731.10 9728299
20070313 736.17 738.47 714.07 714.07 8691893
20070314 697.03 706.22 690.59 690.59 7545229
20070315 695.65 714.53 695.65 710.84 23674598
20070316 713.15 744.45 705.78 736.63 23165608
20070319 736.63 746.76 732.95 740.31 5815429
20070320 745.84 766.09 744.00 761.95 5391787
20070321 765.63 803.85 765.17 798.32 11624814
20070322 808.91 820.88 793.81 800.16 12557889
20070323 803.85 810.75 793.72 804.31 3452082
20070326 807.07 845.28 794.64 804.31 10973136
20070327 812.13 817.20 795.56 801.08 4846388
20070328 806.15 806.15 779.90 786.81 11658275
20070329 796.48 796.48 781.74 789.57 4728463
20070330 795.10 803.38 779.44 797.86 6076336
20070402 802.46 804.31 781.74 796.02 7255578
20070403 803.85 803.85 789.57 793.26 4669796
20070404 791.88 795.10 784.51 787.27 4816317
20070405 787.27 791.88 776.68 785.89 5579876
20070406 785.89 785.89 785.89 785.89 0
20070409 785.89 785.89 785.89 785.89 0
20070410 793.72 793.72 782.02 788.19 5048185
20070411 795.81 795.81 775.62 792.05 8222289
20070412 792.05 792.52 776.09 782.19 5253627
20070413 787.35 787.35 769.98 775.62 4185730
20070416 783.13 783.13 769.98 776.55 5448040
20070417 768.11 773.77 746.04 761.06 6885538
20070418 764.82 764.82 740.41 741.82 6726828
20070419 734.77 740.41 726.79 735.71 4372915
20070420 740.88 744.63 719.75 732.42 9292065
20070423 736.65 738.53 733.53 737.12 4081513
20070424 737.12 737.12 711.77 719.28 7780126
20070425 725.38 730.08 719.75 723.04 4383901
20070426 733.36 733.36 713.18 716.93 8362498
20070427 720.69 722.56 713.18 718.34 10177113
20070430 719.28 725.38 714.11 715.99 7696724
20070501 721.16 727.73 710.78 720.69 7328568
20070502 717.87 739.00 717.87 730.55 8814923
20070503 736.18 772.33 727.42 751.21 12214039
20070504 753.55 772.81 753.55 762.94 6624924
20070507 762.94 762.94 762.94 762.94 0
20070508 765.29 765.29 738.53 742.28 4898047
20070509 747.92 752.61 731.95 736.18 8796999
20070510 763.41 827.27 757.31 785.48 22582242
20070511 782.66 789.24 762.64 776.55 5891937
20070514 787.82 787.82 759.65 767.64 4115625
20070515 774.21 779.84 763.41 769.98 6822951
20070516 769.98 771.97 747.45 750.27 8844265
20070517 754.96 754.96 740.41 746.98 5278055
20070518 751.21 753.55 727.84 747.45 5520023
20070521 751.68 757.31 739.94 743.22 3884932
20070522 743.22 748.39 740.88 741.82 5992251
20070523 745.57 766.23 743.22 751.21 7226664
20070524 754.96 760.12 746.04 747.45 9335284
20070525 748.39 748.86 736.18 739.00 4339526
20070528 739.00 739.00 739.00 739.00 0
20070529 747.92 747.92 729.61 733.36 5111829
20070530 725.85 735.71 723.04 732.89 6633452
20070531 742.28 755.90 736.18 747.45 5730914
20070601 751.21 777.92 747.45 758.25 9475493
20070604 755.90 767.64 742.28 745.57 3643542
20070605 748.86 750.74 731.95 733.36 5162275
20070606 727.73 733.36 708.01 709.89 28499762
20070607 713.18 716.46 684.06 691.58 8220266
20070608 692.52 703.73 677.02 692.99 7729247
20070611 701.91 701.91 693.45 700.97 2805616
20070612 705.66 716.59 691.58 692.05 17105582
20070613 690.17 696.95 694.86 694.86 8733399
20070614 698.15 708.48 693.92 699.56 8928680
20070615 704.25 709.89 697.21 708.48 7534834
20070618 713.65 713.65 693.92 696.74 6750244
20070619 698.62 710.36 690.17 705.66 7457069
20070620 708.95 727.26 708.01 711.77 23035822
20070621 710.82 720.69 689.23 701.91 10902873
20070622 705.66 755.43 687.82 691.11 7686028
20070625 691.11 693.92 681.25 689.23 13118167
20070626 687.35 695.33 681.72 686.88 7665213
20070627 682.66 690.17 677.02 688.76 15139338
20070628 697.21 704.25 683.83 685.48 7216691
20070629 682.19 684.53 652.14 673.27 14510712
20070702 670.92 673.74 655.43 662.94 8655490
20070703 668.57 671.39 661.53 668.10 4109266
20070704 671.39 684.53 661.68 672.33 5357555
20070705 675.62 675.62 661.53 664.35 7160318
20070706 665.29 669.04 659.18 665.29 4748154
20070709 663.41 667.16 654.49 659.65 5320551
20070710 662.00 666.69 646.51 652.61 9369108
20070711 646.03 723.26 635.31 641.81 9077705
20070712 641.34 645.56 630.54 636.18 7547265
20070713 642.75 646.51 635.03 641.34 7696146
20070716 644.16 650.93 637.12 639.46 6130436
20070717 638.99 641.81 629.13 631.01 5181933
20070718 626.79 630.54 619.27 620.22 6207479
20070719 623.03 724.91 622.09 627.26 10535874
20070720 628.66 631.48 620.68 621.15 4726906
20070723 623.97 625.85 606.60 610.82 5010792
20070724 610.35 612.70 593.92 594.39 3585724
20070725 593.92 596.27 577.49 580.77 10642548
20070726 583.12 584.53 562.46 562.46 10943635
20070727 553.54 585.94 552.60 557.30 14537887
20070730 558.71 563.87 545.56 555.42 10121608
20070731 559.18 568.10 552.60 563.40 19408326
20070801 546.50 569.50 537.58 556.83 13513787
20070802 559.18 564.34 550.26 553.07 10065380
20070803 556.36 561.06 546.97 550.73 10369358
20070806 542.27 558.71 542.27 551.20 8116771
20070807 560.12 577.49 554.01 574.67 10328741
20070808 581.25 599.56 578.90 596.27 9922425
20070809 590.16 605.66 581.25 596.74 14240992
20070810 590.16 602.37 581.53 589.23 8872885
20070813 591.57 594.39 577.49 585.00 7264824
20070814 579.37 591.57 567.63 569.98 6144023
20070815 561.06 586.41 555.42 582.19 6165705
20070816 577.49 577.96 563.40 563.40 6853016
20070817 565.75 587.82 554.49 577.96 8273314
20070820 580.30 593.43 568.10 569.50 4466291
20070821 572.79 577.96 563.40 575.61 3904301
20070822 581.72 615.52 578.90 613.64 4950661
20070823 623.03 629.13 588.96 598.62 9427793
20070824 596.27 615.05 594.86 611.29 3678233
20070827 611.29 611.29 611.29 611.29 0
20070828 615.99 616.93 592.98 597.21 2563792
20070829 588.29 610.82 588.29 608.95 2538497
20070830 618.33 625.38 610.35 619.75 5734961
20070831 626.79 631.48 611.29 623.50 13257942
20070903 628.19 634.77 620.22 626.32 4369880
20070904 629.13 633.36 607.06 623.03 8535807
20070905 624.44 633.49 601.43 602.84 6753569
20070906 607.53 615.99 592.04 600.02 5925905
20070907 604.72 611.76 572.77 573.73 12535218
20070910 577.49 577.49 548.85 554.96 6623190
20070911 561.53 571.39 559.18 569.50 5500221
20070912 571.86 572.33 561.53 569.98 1713579
20070913 570.45 571.86 559.18 568.57 2553818
20070914 562.46 563.40 541.33 547.44 4732254
20070917 543.69 546.03 515.51 515.99 3930030
20070918 513.63 531.00 511.76 527.25 7728524
20070919 550.35 581.59 528.24 575.82 8451983
20070920 569.58 571.98 555.16 559.00 6582048
20070921 553.24 565.25 548.43 559.96 6353318
20070924 562.85 563.81 540.74 542.18 3892781
20070925 542.18 558.04 536.41 547.95 6098892
20070926 552.27 561.40 551.79 557.08 3434615
20070927 558.04 570.06 554.67 569.58 3900546
20070928 567.17 569.70 559.00 563.33 6044675
20071001 558.52 571.02 556.12 567.17 3056929
20071002 568.61 587.84 566.69 585.92 5331236
20071003 583.51 593.13 575.35 584.00 3247678
20071004 584.00 591.69 578.23 586.40 4883660
20071005 585.92 585.92 553.24 561.40 16249686
20071008 563.81 569.94 549.87 550.35 2760428
20071009 550.83 579.19 545.06 574.87 8543616
20071010 579.19 586.40 569.58 576.79 6812472
20071011 580.15 585.92 564.29 567.66 4038631
20071012 566.69 568.61 547.46 554.19 4388220
20071015 554.67 561.88 543.14 546.51 2895689
20071016 542.18 542.18 542.18 542.18 6614240
20071017 537.85 537.85 537.85 537.85 6151698
20071018 512.38 512.38 512.38 512.38 8134444
20071019 501.80 501.80 501.80 501.80 4580946
20071022 498.44 498.44 498.44 498.44 6099457
20071023 506.61 506.61 506.61 506.61 6137720
20071024 502.28 502.28 502.28 502.28 5694097
20071025 502.28 502.28 502.28 502.28 4735409
20071026 509.01 509.01 509.01 509.01 5357921
20071029 494.59 494.59 494.59 494.59 3774321
20071030 507.09 507.09 507.09 507.09 14815326
20071031 534.49 534.49 534.49 534.49 0
20071101 521.51 521.51 521.51 521.51 3709938
20071102 508.53 508.53 508.53 508.53 5844183
20071105 497.96 497.96 497.96 497.96 9395422
20071106 501.80 501.80 501.80 501.80 10445178
20071107 492.67 492.67 492.67 492.67 3935703
20071108 480.65 480.65 480.65 480.65 6772374
20071109 475.85 475.85 475.85 475.85 4768730
20071112 487.86 487.86 487.86 487.86 4512045
20071113 487.38 487.38 487.38 487.38 5793919
20071114 494.59 501.32 480.17 491.71 5598652
20071115 490.27 490.75 479.46 480.17 5721065
20071116 476.33 480.65 457.83 468.16 7552172
20071119 470.56 473.44 435.23 436.44 6504393
20071120 437.63 467.20 437.63 463.35 6410360
20071121 454.94 459.26 438.31 443.89 5827099
20071122 447.97 479.22 438.12 475.85 5971679
20071123 474.89 484.02 470.56 480.41 6504958
20071126 486.91 490.27 456.38 456.86 4392597
20071127 451.81 462.87 450.13 462.39 4444697
20071128 463.35 484.50 459.02 477.29 6180077
20071129 483.06 490.27 459.02 490.27 4358994
20071130 490.27 503.25 479.69 498.92 5466921
20071203 503.25 509.98 495.07 497.96 4578828
20071204 498.92 498.92 475.37 483.54 4746846
20071205 487.86 499.88 484.98 498.92 3569735
20071206 498.92 533.53 504.21 507.57 6180783
20071207 511.42 530.64 511.42 525.83 4922770
20071210 522.47 531.61 519.10 526.80 5042218
20071211 532.57 532.57 503.73 516.22 5124391
20071212 508.06 516.70 497.48 501.32 5649904
20071213 489.79 497.48 479.69 479.69 4370289
20071214 485.94 489.31 463.35 465.28 5234238
20071217 459.50 469.84 442.92 448.69 7756899
20071218 444.60 460.71 444.37 449.89 4470111
20071219 453.02 459.50 449.65 452.54 4453168
20071220 452.78 464.31 452.78 457.34 2734590
20071221 461.67 472.73 457.34 469.84 5404514
20071224 464.07 483.06 463.35 483.06 647079
20071225 483.06 483.06 483.06 483.06 0
20071226 483.06 483.06 483.06 483.06 0
20071227 490.75 492.19 477.77 480.65 3056223
20071228 481.62 489.31 478.25 484.98 1618615
20071231 477.77 492.67 474.41 492.67 1297123
20080101 492.67 492.67 492.67 492.67 0
20080102 484.98 503.73 484.50 490.27 3656850
20080103 488.35 498.44 475.37 487.38 3451417
20080104 484.02 493.15 459.99 463.83 5173949
20080107 465.28 472.25 447.97 450.86 6036486
20080108 457.34 459.99 442.20 454.22 4686840
20080109 444.13 453.02 434.99 437.87 6627512
20080110 438.36 452.29 435.42 444.13 12720332
20080111 447.49 463.35 441.00 448.69 5295232
20080114 455.90 499.88 444.60 490.27 11389182
20080115 485.94 489.31 476.81 477.53 5305821
20080116 476.57 504.69 465.52 491.71 9366337
20080117 493.15 514.78 493.15 501.80 9360830
20080118 502.28 527.76 493.15 506.61 7356623
20080121 496.04 514.30 491.23 507.57 8129926
20080122 497.48 546.51 493.64 539.77 13836024
20080123 551.31 567.17 513.34 533.04 15011299
20080124 541.22 557.08 527.76 548.91 11911448
20080125 561.88 561.88 533.04 548.91 12691952
20080128 543.62 552.75 531.12 535.93 7080312
20080129 541.70 547.46 533.04 544.10 4953973
20080130 543.14 548.91 531.61 535.93 3583431
20080131 536.89 546.98 524.88 545.06 6426879
20080201 553.24 557.56 533.53 543.14 6780704
20080204 550.83 550.83 534.01 550.35 4400222
20080205 532.09 541.70 509.98 512.86 6169488
20080206 513.34 520.07 502.77 511.42 5223789
20080207 512.38 515.27 493.15 497.00 4856128
20080208 504.21 512.38 495.56 509.49 4105556
20080211 508.53 514.30 498.92 500.36 3711350
20080212 508.06 522.95 498.92 521.99 3174259
20080213 521.51 525.36 512.86 521.51 3330840
20080214 521.51 521.51 503.25 505.65 2891030
20080215 505.65 508.06 489.31 497.48 4506821
20080218 501.80 508.53 491.23 506.13 2264988
20080219 502.28 516.22 500.36 507.09 3958717
20080220 502.77 509.98 495.07 509.01 4132241
20080221 514.30 527.76 511.89 519.59 3274646
20080222 516.70 527.76 505.65 509.01 3988932
20080225 516.22 546.51 510.17 539.30 6766302
20080226 541.22 554.19 536.41 547.95 4175869
20080227 546.03 557.08 534.97 548.91 4262560
20080228 550.35 550.83 537.37 537.85 11166241
20080229 536.89 543.14 523.91 531.12 3487844
20080303 520.55 543.14 512.86 515.27 5833876
20080304 517.67 529.68 510.46 515.74 4412788
20080305 521.03 548.43 521.03 545.06 5083587
20080306 543.14 543.14 529.68 534.49 3260527
20080307 532.09 534.49 519.59 522.95 5178608
20080310 523.91 526.80 506.13 511.89 4219215
20080311 514.30 528.24 510.94 519.10 7335867
20080312 531.12 533.53 521.99 527.76 4235169
20080313 528.77 519.10 506.13 516.22 7702258
20080314 518.63 527.28 509.49 509.98 3094062
20080317 499.88 511.42 497.00 503.25 8967472
20080318 515.27 527.28 508.53 526.31 4549884
20080319 533.04 533.04 507.09 511.42 7325702
20080320 509.98 515.74 497.96 510.46 6437610
20080321 510.46 510.46 510.46 510.46 0
20080324 510.46 510.46 510.46 510.46 0
20080325 523.43 540.74 514.30 533.53 11486321
20080326 536.89 536.89 523.43 529.20 9114875
20080327 525.36 540.74 525.36 537.85 3437157
20080328 540.74 540.74 517.67 521.03 4011664
20080331 523.43 535.45 514.30 535.45 4945219
20080401 533.53 550.35 525.36 544.58 7391779
20080402 547.95 560.45 544.58 548.91 7623615
20080403 548.91 550.83 534.01 539.30 2177591
20080404 543.14 546.03 529.68 539.30 3305426
20080407 546.03 552.27 535.93 538.82 4669050
20080408 546.03 543.14 526.31 534.01 2329230
20080409 541.55 543.53 529.16 532.13 2341627
20080410 527.67 533.13 506.37 510.83 4762422
20080411 520.25 520.25 495.47 499.43 4491359
20080414 496.46 504.39 489.77 499.43 2610497
20080415 504.39 506.37 491.26 503.89 4828304
20080416 511.33 522.23 503.89 520.74 3466418
20080417 520.74 528.67 514.79 519.75 2312452
20080418 520.25 532.63 509.34 531.64 4026897
20080421 529.16 531.15 498.94 504.89 4399864
20080422 500.43 505.38 490.52 496.46 4375209
20080423 499.43 503.40 489.53 501.92 3501072
20080424 501.92 501.92 484.82 492.99 3467788
20080425 497.45 502.40 489.77 496.96 3578322
20080428 499.93 504.89 494.48 501.92 2308206
20080429 497.95 500.92 489.77 494.48 2401071
20080430 495.97 504.39 491.75 499.43 2620907
20080501 501.92 501.92 490.52 492.99 953854
20080502 500.43 512.82 492.25 504.39 6185669
20080505 504.39 504.39 504.39 504.39 0
20080506 494.23 500.92 491.01 497.95 2802802
20080507 501.42 503.40 491.01 492.99 5173877
20080508 486.80 500.92 486.80 495.97 3798843
20080509 494.48 497.45 472.68 477.63 6217857
20080512 476.14 480.60 472.43 473.92 2301495
20080513 478.63 479.87 463.02 465.50 2668161
20080514 469.21 469.21 459.05 466.48 2035226
20080515 466.48 479.37 464.01 476.64 2544752
20080516 478.13 490.52 473.92 475.90 2080289
20080519 476.40 479.62 466.48 469.46 1804022
20080520 467.48 473.17 459.05 460.04 2365048
20080521 460.54 468.22 457.07 464.01 3394372
20080522 461.29 469.21 458.07 463.76 3018666
20080523 464.75 467.48 455.83 455.83 2671586
20080526 455.83 455.83 455.83 455.83 0
20080527 457.82 466.24 443.69 446.42 4734343
20080528 448.40 465.00 447.90 457.82 3586677
20080529 459.55 459.80 444.19 447.90 3464912
20080530 448.90 461.04 446.92 453.36 3595580
20080602 451.37 453.36 434.28 441.71 3814320
20080603 440.47 451.62 440.47 449.89 3643657
20080604 449.89 453.85 444.44 450.63 2695007
20080605 452.86 461.78 449.39 454.35 2341764
20080606 454.10 471.44 449.39 450.14 4571623
20080609 447.66 449.64 437.00 439.49 3202615
20080610 437.25 457.32 435.77 446.92 4185918
20080611 449.89 455.34 431.56 439.24 4605044
20080612 439.49 440.22 428.83 436.02 3870067
20080613 433.29 449.64 426.10 446.42 5341665
20080616 446.42 453.61 438.49 448.65 3948139
20080617 448.65 463.02 446.67 455.58 2354502
20080618 462.52 465.24 445.43 450.63 6160467
20080619 450.88 453.36 444.19 444.19 4002653
20080620 446.92 457.07 446.92 453.85 5616425
20080623 455.34 457.32 443.05 447.16 6774637
20080624 444.93 451.12 439.24 448.90 5719700
20080625 448.40 463.76 445.68 461.29 4109078
20080626 461.29 461.29 436.02 436.02 4489305
20080627 432.55 438.74 424.87 431.56 3894447
20080630 429.57 443.94 428.83 442.21 4005529
20080701 438.49 453.11 434.03 450.63 7440171
20080702 449.89 456.20 429.07 429.07 6347841
20080703 421.89 440.22 417.93 436.02 0
20080704 435.77 437.75 429.32 429.57 2572831
20080707 435.77 435.77 426.35 432.79 4115242
20080708 421.39 446.42 418.67 442.71 5618343
20080709 443.45 467.97 442.21 463.26 6353867
20080710 450.39 460.54 445.18 449.64 8054752
20080711 450.88 460.04 435.52 436.02 7026934
20080714 443.20 451.62 432.05 433.29 3963069
20080715 425.85 427.34 408.02 418.42 5853108
20080716 421.15 426.10 395.14 410.50 6671499
20080717 421.15 440.22 416.69 434.53 7546048
20080718 431.06 450.39 428.59 443.69 5837767
20080721 441.96 464.51 434.03 458.80 6855312
20080722 455.58 464.26 445.92 463.26 5605467
20080723 470.70 486.55 470.70 480.60 6606028
20080724 486.31 496.96 474.91 481.35 6646982
20080725 471.69 475.65 447.16 458.31 4758313
20080728 459.05 464.75 449.89 453.61 2058237
20080729 444.93 457.07 439.73 455.09 4773927
20080730 464.75 472.92 456.83 466.98 3347803
20080731 465.74 481.60 463.02 475.90 5966244
20080801 470.70 483.82 468.97 481.60 5729972
20080804 492.00 492.00 476.14 480.11 3871710
20080805 467.48 504.39 467.48 503.89 6074176
20080806 505.38 505.38 470.20 490.02 8820684
20080807 480.11 491.75 467.97 478.13 8730147
20080808 475.16 488.53 469.21 483.09 5075259
20080811 486.31 491.75 472.92 484.32 4636136
20080812 484.07 497.45 481.35 491.50 6374824
20080813 499.84 499.94 454.75 458.83 6799707
20080814 462.14 469.02 455.77 458.83 6822483
20080815 464.43 473.09 462.65 467.99 3058883
20080818 464.43 475.92 457.30 470.29 3979770
20080819 462.14 464.43 435.39 439.21 5957668
20080820 442.26 447.36 433.35 440.99 3344312
20080821 434.37 449.91 433.86 444.82 3064077
20080822 445.32 476.15 445.32 467.74 3782247
20080825 467.74 467.74 467.74 467.74 0
20080826 459.08 473.86 458.06 470.80 4265334
20080827 469.53 472.33 456.78 459.08 3213252
20080828 461.12 477.93 456.78 471.31 5545706
20080829 468.76 488.38 468.25 485.07 7080608
20080901 478.44 484.56 472.84 481.25 3701666
20080902 487.10 494.75 479.71 483.54 3141461
20080903 479.71 485.07 471.82 475.64 3242954
20080904 474.62 480.48 459.59 463.41 4605106
20080905 458.57 477.68 455.01 465.96 4671302
20080908 484.30 493.48 463.67 487.61 1618813
20080909 487.61 503.41 485.32 496.28 4470849
20080910 493.72 514.11 488.89 506.72 4124950
20080911 518.19 518.19 490.92 503.15 8138018
20080912 513.09 519.72 503.15 511.56 2837385
20080915 486.08 502.13 474.87 478.95 5393868
20080916 474.11 486.08 463.16 465.45 8304374
20080917 474.37 493.48 456.78 469.02 4485766
20080918 461.88 492.46 461.88 478.95 8496570
20080919 535.00 581.36 503.15 519.72 12434518
20080922 497.29 515.13 485.83 492.20 4715922
20080923 487.87 511.05 471.56 504.18 7099921
20080924 490.16 512.58 490.16 504.43 3270924
20080925 514.62 518.70 499.33 514.11 6652530
20080926 498.57 518.19 491.69 502.39 3207125
20080929 487.36 506.21 471.31 477.93 3436481
20080930 472.33 503.41 462.65 494.75 6242299
20081001 503.41 503.41 484.05 495.77 3106832
20081002 499.33 511.05 489.91 491.69 2344309
20081003 509.01 516.65 470.04 487.87 4736300
20081006 468.76 480.48 458.57 467.24 5372557
20081007 467.24 480.22 458.57 465.45 4274258
20081008 459.08 504.93 447.62 450.67 8931574
20081009 461.12 461.12 423.67 433.10 3729370
20081010 392.33 424.94 384.44 411.69 7865641
20081013 416.28 439.46 390.04 408.38 5956603
20081014 410.42 440.23 410.42 440.23 5963263
20081015 438.95 444.82 398.70 401.76 5347384
20081016 367.88 404.05 367.81 398.19 4934622
20081017 406.86 411.18 356.92 369.91 6838333
20081020 375.01 378.06 351.57 359.47 5973119
20081021 362.01 377.05 358.45 361.76 4814084
20081022 356.67 361.76 351.57 355.13 4968586
20081023 358.20 360.74 339.09 341.38 7551841
20081024 337.05 337.05 312.08 321.51 7168781
20081027 313.35 314.88 294.00 305.46 4291972
20081028 314.88 332.21 305.96 319.98 5363766
20081029 331.19 340.87 322.27 327.63 10147349
20081030 334.76 350.80 319.91 342.91 4636006
20081031 342.91 362.52 340.87 361.76 5241896
20081103 362.27 371.95 356.92 368.64 3362560
20081104 374.50 386.73 368.39 383.42 3489092
20081105 388.51 405.33 377.05 402.27 4735234
20081106 370.93 407.87 362.78 364.31 7500162
20081107 367.11 374.75 346.73 356.16 5287714
20081110 356.16 366.34 342.66 345.46 3647057
20081111 339.09 342.66 316.93 319.47 5196211
20081112 324.57 338.07 315.65 321.51 4668239
20081113 313.86 325.33 309.79 314.63 5015736
20081114 338.83 338.83 317.17 326.09 3928225
20081117 321.51 337.56 318.45 321.25 4313816
20081118 321.00 327.88 306.48 317.94 3783712
20081119 315.65 322.02 289.41 290.18 5456867
20081120 275.90 285.08 266.74 267.50 6869633
20081121 266.48 272.34 239.22 244.57 10145085
20081124 247.37 253.74 239.47 250.43 7610845
20081125 247.76 276.67 245.71 271.83 6954343
20081126 268.52 273.10 260.11 264.69 3816078
20081127 267.76 273.10 260.11 262.15 2456722
20081128 264.69 267.50 254.51 263.94 4361232
20081201 266.23 266.74 246.48 248.52 3844448
20081202 243.93 264.19 234.00 256.55 6288117
20081203 257.82 267.25 253.24 264.95 6372694
20081204 265.97 278.20 247.50 247.63 7597925
20081205 242.40 255.78 226.49 235.27 6233109
20081208 246.73 249.29 232.72 244.83 4870291
20081209 244.96 259.86 238.96 254.76 10991652
20081210 254.76 259.35 252.34 255.53 3516929
20081211 254.76 260.87 252.47 254.76 4852576
20081212 249.41 252.85 239.35 246.22 7586870
20081215 252.47 262.91 252.47 255.27 3622816
20081216 256.29 267.50 250.17 255.78 4681025
20081217 260.37 276.67 255.78 272.34 6248693
20081218 272.34 282.79 271.58 278.97 6248027
20081219 276.41 286.35 271.32 273.87 7959674
20081222 277.95 277.95 262.66 262.91 2689808
20081223 261.89 275.40 261.89 273.36 2263728
20081224 269.54 284.31 268.01 284.31 450321
20081225 284.31 284.31 284.31 284.31 0
20081226 284.31 284.31 284.31 284.31 0
20081229 277.18 279.98 265.46 268.77 2497346
20081230 271.83 281.00 266.48 270.30 1374140
20081231 266.74 278.20 264.44 272.59 694595
20090101 272.59 272.59 272.59 272.59 0
20090102 276.41 295.01 270.05 292.72 2521187
20090105 296.03 302.91 289.41 289.67 4182488
20090106 295.01 306.48 288.90 303.93 6716995
20090107 306.22 318.20 297.82 312.34 5762942
20090108 312.34 313.86 297.56 302.91 4789044
20090109 305.71 311.57 290.69 292.98 3561149
20090112 293.49 296.80 279.47 280.49 3685550
20090113 278.20 282.53 258.58 262.15 5453138
20090114 266.48 266.48 244.06 251.70 7513215
20090115 250.56 253.24 235.27 239.22 7233246
20090116 246.10 246.61 234.38 237.95 4970051
20090119 244.70 244.96 222.28 226.99 3733765
20090120 229.67 229.67 205.72 208.90 6992302
20090121 204.82 216.80 204.07 215.65 11737925
20090122 222.03 228.14 216.67 218.97 5588594
20090123 218.97 223.42 202.79 206.10 4438083
20090126 204.07 208.26 201.26 202.79 7164919
20090127 204.70 207.51 196.42 200.25 12383106
20090128 205.59 206.10 197.56 203.81 6922643
20090129 201.39 203.81 189.79 197.82 5609638
20090130 198.84 211.58 198.84 206.74 7453812
20090202 201.00 203.68 184.45 187.38 6924641
20090203 188.27 195.02 182.41 192.47 0
20090204 193.62 203.43 191.58 198.33 0
20090205 191.58 198.46 186.99 192.35 0
20090206 195.15 209.80 193.62 202.28 15630055
20090209 219.10 239.35 206.99 220.49 27672456
20090210 221.13 225.21 209.28 209.28 10076491
20090211 206.23 218.59 206.23 211.58 9062102
20090212 203.81 211.07 195.53 202.54 11281210
20090213 208.77 211.71 203.17 203.81 7454345
20090216 195.66 207.12 195.66 197.31 4574871
20090217 193.62 194.25 177.57 178.97 8579548
20090218 189.64 196.96 184.30 192.46 7328168
20090219 194.15 195.84 184.86 191.34 7980946
20090220 186.41 188.10 176.70 179.94 8617685
20090223 184.16 185.85 176.56 177.69 5004673
20090224 174.88 179.10 167.98 174.88 5588230
20090225 175.99 193.58 175.99 187.96 14153094
20090226 190.72 200.26 183.26 191.55 8542795
20090227 189.06 202.33 181.39 201.50 8478639
20090302 195.49 207.72 187.40 191.55 9305314
20090303 196.32 196.32 178.28 182.01 7875064
20090304 182.22 186.78 176.00 186.78 8028339
20090305 189.06 203.37 184.50 195.08 8880581
20090306 198.81 199.01 183.26 185.54 8874310
20090309 189.06 189.06 177.45 179.94 6527179
20090310 184.92 185.75 178.08 184.92 8211884
20090311 190.31 197.15 186.37 191.97 12702462
20090312 197.15 201.29 186.58 196.53 9417709
20090313 201.71 210.42 199.84 203.57 9320751
20090316 206.89 214.35 200.47 202.54 9063764
20090317 199.22 202.33 196.32 202.33 7126292
20090318 205.44 212.90 203.99 212.49 9942536
20090319 215.18 232.39 211.25 225.96 9053272
20090320 225.13 233.01 220.57 224.72 6811661
20090323 231.35 236.33 218.71 220.78 6818173
20090324 228.87 233.84 214.77 229.28 7360849
20090325 229.28 229.49 218.71 225.13 5666857
20090326 231.98 231.98 215.39 218.92 8331393
20090327 219.74 225.13 214.15 217.26 3343604
20090330 220.57 220.57 197.56 199.84 6771021
20090331 202.12 213.53 197.15 211.04 9758388
20090401 209.17 217.46 207.93 214.35 6570231
20090402 224.93 238.40 217.26 234.67 8394946
20090403 246.28 246.28 225.55 230.32 4489734
20090406 234.05 250.43 230.52 233.84 9098977
20090407 240.48 240.48 223.06 223.48 6422985
20090408 226.38 236.12 220.78 234.26 5235853
20090409 244.62 251.05 233.43 250.22 4799662
20090410 250.22 250.22 250.22 250.22 0
20090413 250.22 250.22 250.22 250.22 0
20090414 250.01 268.88 250.01 261.41 5845458
20090415 259.55 260.17 248.77 254.57 4690645
20090416 257.06 259.13 246.28 250.01 3790165
20090417 249.60 252.91 235.91 248.56 5263710
20090420 248.56 248.56 231.15 231.35 4146281
20090421 235.91 236.95 220.78 230.94 3951641
20090422 236.12 257.47 231.77 257.06 5306521
20090423 256.65 257.06 245.66 248.77 7149085
20090424 252.71 261.62 248.56 258.72 5897555
20090427 257.06 261.00 249.80 253.54 5184841
20090428 249.60 250.84 239.65 247.52 4326208
20090429 249.80 263.28 242.96 262.24 4739003
20090430 261.21 267.01 253.95 262.45 5601254
20090501 269.08 269.08 255.82 257.68 1813742
20090504 257.68 257.68 257.68 257.68 0
20090505 269.08 275.30 259.34 260.58 8031716
20090506 259.34 283.18 259.34 279.86 7074798
20090507 282.77 296.03 282.56 283.80 8302812
20090508 288.57 288.78 265.56 268.46 4144351
20090511 264.52 272.19 257.47 271.16 3602038
20090512 270.33 274.89 263.69 267.84 2540686
20090513 271.57 279.03 236.33 236.54 6946606
20090514 235.29 239.23 223.48 237.16 6429980
20090515 238.40 243.38 227.21 231.15 4578251
20090518 227.41 244.62 225.34 240.27 3557539
20090519 247.73 253.33 245.04 249.80 3214327
20090520 249.18 254.99 247.94 252.50 3523048
20090521 250.43 250.43 233.01 235.29 3666556
20090522 237.78 244.62 237.57 242.13 4442099
20090525 242.13 242.13 242.13 242.13 0
20090526 240.89 246.49 233.01 238.82 4184148
20090527 243.38 248.77 239.23 245.87 7353975
20090528 244.41 246.69 235.09 237.99 5092828
20090529 240.68 247.52 237.57 241.72 4337665
20090601 246.90 254.57 242.96 253.74 3683560
20090602 253.12 259.34 239.23 241.10 4533269
20090603 244.00 246.07 227.21 229.90 4845729
20090604 229.49 251.88 225.76 251.26 9447737
20090605 255.82 258.51 240.48 241.30 6981941
20090608 241.30 248.35 235.71 246.69 4623353
20090609 249.39 251.88 243.79 251.05 9859446
20090610 254.99 261.41 250.01 258.72 4834273
20090611 258.72 268.46 256.85 265.56 5426633
20090612 266.18 272.19 262.04 265.35 4322952
20090615 264.11 265.77 256.65 261.21 3294642
20090616 265.97 273.64 260.58 265.35 6017908
20090617 265.97 267.84 255.40 258.30 4494799
20090618 260.17 262.45 252.29 254.99 4244686
20090619 257.89 264.52 257.06 259.75 5583406
20090622 261.21 263.49 251.67 254.16 4197775
20090623 254.36 259.75 249.80 254.78 4926286
20090624 257.06 261.83 251.67 255.19 6021767
20090625 256.85 257.89 248.97 255.82 2426000
20090626 258.93 263.07 253.54 257.68 2790196
20090629 257.27 261.62 254.99 259.55 3813561
20090630 262.24 263.69 253.54 254.57 4059935
20090701 254.78 257.89 249.80 254.78 2690343
20090702 252.91 254.36 246.49 248.15 3623866
20090703 251.26 252.50 247.52 249.18 3254967
20090706 250.22 250.43 243.79 246.07 3189966
20090707 248.56 250.84 242.13 242.96 3964545
20090708 241.30 244.21 234.88 236.33 3994332
20090709 236.33 239.23 229.70 231.35 7410654
20090710 233.01 235.09 229.70 233.43 4156893
20090713 232.18 241.72 231.56 241.72 4609364
20090714 242.55 242.96 239.23 241.93 3045494
20090715 243.38 248.77 243.38 248.56 2050710
20090716 247.94 260.12 246.90 248.77 4417257
20090717 252.08 258.72 249.39 256.02 3853839
20090720 258.10 258.72 252.29 257.89 4589104
20090721 259.34 270.74 258.84 269.50 4867316
20090722 269.08 271.99 264.32 267.43 4250837
20090723 268.67 276.34 262.45 271.99 4314028
20090724 272.82 281.94 269.08 279.03 3263047
20090727 282.77 285.88 269.50 269.91 2862070
20090728 271.36 278.41 270.12 272.40 5331243
20090729 272.61 278.62 269.91 275.30 3591426
20090730 278.62 292.72 276.13 287.53 4762157
20090731 284.01 290.79 281.52 285.88 2871476
20090803 288.57 288.90 281.77 287.91 2142603
20090804 287.74 296.45 283.43 295.12 4003859
20090805 294.37 317.68 293.88 312.20 6813350
20090806 308.47 320.99 301.84 318.75 9021556
20090807 314.86 314.94 306.81 314.69 5369833
20090810 314.28 326.05 310.96 324.48 4359251
20090811 323.98 326.13 309.47 312.78 4949802
20090812 311.46 323.23 307.23 323.23 3526666
20090813 321.57 334.09 320.83 329.45 5708463
20090814 331.69 356.57 331.36 335.09 6416835
20090817 335.01 335.50 316.10 324.14 1123941
20090818 327.71 332.69 321.99 325.97 3163074
20090819 327.53 330.65 321.62 329.13 2453238
20090820 329.81 333.86 325.67 329.89 3316237
20090821 329.22 331.16 320.78 329.98 3474384
20090824 331.67 340.02 331.67 340.02 3791271
20090825 337.15 341.88 334.96 341.88 7259851
20090826 340.02 347.96 339.77 346.10 3834155
20090827 343.23 345.43 336.22 336.98 2455371
20090828 339.60 345.26 338.34 341.80 2516734
20090831 341.80 341.80 341.80 341.80 0
20090901 337.66 340.11 324.07 329.22 5409942
20090902 329.22 330.57 322.21 328.04 2873424
20090903 328.12 337.41 328.12 333.78 2537702
20090904 335.13 346.35 335.13 343.99 2471245
20090907 347.79 352.77 347.03 352.26 1633834
20090908 352.60 354.21 348.80 350.58 2141682
20090909 350.66 362.73 350.58 361.72 4662089
20090910 363.66 366.70 353.28 357.75 2052361
20090911 359.27 364.67 356.91 360.37 2596459
20090914 359.61 361.52 352.52 359.19 2902566
20090915 360.45 360.45 354.21 359.02 2772376
20090916 360.87 370.33 360.79 364.67 4020615
20090917 369.06 373.79 360.43 361.72 3424393
20090918 361.63 377.42 361.63 371.00 6298173
20090921 372.02 373.79 362.82 369.57 2382635
20090922 368.22 372.69 364.42 365.52 2206244
20090923 364.59 364.59 349.73 352.43 4317955
20090924 350.32 354.54 332.93 338.84 7363506
20090925 340.19 340.19 328.88 332.59 5100873
20090928 331.75 349.82 331.41 345.68 4796307
20090929 343.82 343.82 336.31 340.19 4529648
20090930 340.19 344.84 330.15 332.85 6736484
20091001 331.24 339.18 329.22 330.23 6263819
20091002 326.10 329.47 318.92 320.44 5173017
20091005 322.04 330.57 315.80 325.59 4669552
20091006 325.76 337.74 324.41 337.07 5424631
20091007 336.73 342.89 333.86 339.18 4623588
20091008 341.37 346.52 337.07 339.01 3546409
20091009 337.58 345.17 336.98 344.41 3061424
20091012 344.41 351.34 342.64 347.96 3362556
20091013 348.13 356.32 343.91 346.52 4995323
20091014 352.01 352.01 341.04 350.49 5230945
20091015 352.01 352.26 347.37 349.48 3199788
20091016 349.73 354.12 343.57 346.10 3400701
20091019 346.10 357.41 345.26 355.81 3272287
20091020 358.09 358.76 348.72 356.23 2871648
20091021 367.21 368.05 356.40 358.26 4450633
20091022 354.80 356.40 349.14 350.66 3698634
20091023 353.78 361.30 350.58 356.74 3803828
20091026 357.16 368.89 356.48 361.30 4411304
20091027 362.98 366.36 352.85 355.39 4045136
20091028 360.79 364.33 335.72 336.90 8649889
20091029 334.28 342.56 328.97 342.56 4041938
20091030 345.17 349.06 340.11 342.89 6121664
20091102 342.89 347.62 328.63 331.08 3603271
20091103 330.91 334.37 322.04 329.64 2556064
20091104 335.63 344.24 333.52 342.72 4394956
20091105 342.13 347.45 338.00 345.26 3169817
20091106 348.38 355.13 345.85 349.90 1830244
20091109 351.67 359.10 351.00 357.83 2023812
20091110 360.96 363.66 355.05 357.24 1847303
20091111 358.59 371.68 358.59 368.98 2452883
20091112 369.82 378.60 364.76 367.12 5132148
20091113 367.12 376.83 362.82 375.65 1955933
20091116 383.24 388.56 379.36 382.48 2846178
20091117 383.92 383.92 376.24 379.53 2935854
20091118 381.47 384.68 375.22 381.47 2071434
20091119 379.61 379.61 369.91 371.34 1915300
20091120 370.41 370.75 357.67 359.69 4959785
20091123 361.04 364.76 358.34 362.98 3852161
20091124 361.13 363.91 356.74 356.74 3296217
20091125 355.47 360.87 348.13 348.13 3699108
20091126 347.37 350.07 337.24 337.24 3121722
20091127 332.09 349.65 329.30 347.11 2388795
20091130 346.52 351.08 337.66 338.25 3918381
20091201 339.85 354.37 339.85 354.29 3883317
20091202 354.46 359.69 352.52 356.23 2215247
20091203 359.52 365.35 352.09 352.94 3160222
20091204 351.17 351.84 337.66 344.33 3064031
20091207 343.32 344.75 337.15 342.72 2945450
20091208 341.04 344.50 326.77 329.13 5332467
20091209 330.91 334.62 322.30 325.25 2826158
20091210 327.11 328.37 323.31 326.85 4081741
20091211 325.93 333.86 322.80 324.83 2611030
20091214 326.85 328.54 316.22 320.78 3381391
20091215 323.31 323.65 317.99 321.28 1925844
20091216 319.85 329.64 319.43 329.64 2551207
20091217 327.95 332.51 324.49 325.08 2544217
20091218 326.94 332.68 322.97 326.94 5698279
20091221 327.95 333.19 325.34 330.91 1325831
20091222 332.59 338.84 328.37 333.02 1877866
20091223 336.22 338.34 333.95 336.90 1846829
20091224 334.45 342.39 333.35 336.73 472428
20091225 336.73 336.73 336.73 336.73 0
20091229 338.42 346.61 335.30 344.75 1344312
20091230 346.02 346.86 342.13 344.24 1037138
20091231 344.41 357.92 344.41 357.92 750104
20100104 352.77 358.43 343.06 347.96 3557663
20100105 346.86 348.30 342.05 345.26 3337916
20100106 348.38 351.76 342.05 343.74 3281409
20100107 342.05 344.16 337.58 337.66 3432093
20100108 340.19 341.71 335.13 336.82 3255940
20100111 336.56 343.06 336.56 337.66 2739088
20100112 340.19 341.21 336.22 338.00 2517326
20100113 335.47 339.85 335.47 337.58 2099391
20100114 338.59 343.23 332.34 333.69 2926496
20100115 333.19 338.00 331.75 334.20 4000831
20100118 335.47 339.26 334.96 337.66 2055323
20100119 336.82 340.95 334.45 338.76 3168633
20100120 339.43 341.04 334.37 335.47 3364807
20100121 337.66 340.45 329.47 330.57 4270570
20100122 329.22 330.91 324.83 326.01 4050112
20100125 322.89 328.88 322.89 325.25 2108868
20100126 323.14 328.29 322.72 328.29 1814015
20100127 326.35 326.43 322.47 324.15 4723334
20100128 327.53 327.53 319.85 319.85 3510871
20100129 321.28 323.48 317.82 320.10 5281410
20100201 320.78 323.31 319.09 322.30 3835695
20100202 322.72 331.92 321.20 330.91 5119117
20100203 330.91 335.21 328.46 330.06 5495235
20100204 333.44 333.44 333.44 333.44 5968729
20100205 326.85 329.39 318.41 322.13 3506251
20100208 323.56 326.18 318.58 323.82 3713797
20100209 323.48 328.29 322.21 324.41 2464137
20100210 327.36 336.22 327.36 332.26 3823612
20100211 334.87 335.04 319.68 323.06 2748210
20100212 325.67 326.69 322.63 325.25 2298763
20100215 325.00 326.01 322.55 323.31 2462123
20100216 325.50 327.19 321.87 324.66 1922290
20100217 328.63 333.61 325.76 330.82 3094357
20100218 329.56 333.44 328.54 331.75 3904521
20100219 329.47 334.71 326.52 329.98 3931531
20100222 333.19 339.85 324.66 327.02 2946042
20100223 327.70 331.75 327.02 330.32 1970741
20100224 331.41 332.68 326.43 328.12 2347214
20100225 328.54 335.04 325.50 326.09 5617251
20100226 330.06 330.06 318.16 323.31 4086480
20100301 325.76 329.98 323.22 328.88 3799090
20100302 329.47 341.54 328.46 339.43 4131851
20100303 341.33 343.31 337.45 342.45 2535311
20100304 340.90 346.16 340.12 343.49 3927506
20100305 331.33 331.33 331.33 331.33 3289387
20100308 344.18 346.94 339.95 341.93 2799000
20100309 342.36 342.36 333.31 336.50 2547487
20100310 335.72 338.14 334.17 337.19 2264665
20100311 336.33 338.48 335.47 336.59 2062201
20100312 338.05 340.21 333.48 335.47 3102695
20100315 335.64 336.33 331.84 332.19 1817529
20100316 334.00 334.52 330.29 332.02 2486145
20100317 333.57 336.16 329.86 334.17 3000304
20100318 332.19 335.98 332.02 335.47 4549738
20100319 336.85 336.93 333.57 333.91 5422903
20100322 332.53 332.96 328.57 330.64 1818457
20100323 330.38 333.48 326.76 328.31 3056891
20100324 330.29 331.41 327.62 330.03 3058051
20100325 329.77 337.28 329.77 333.40 3286373
20100326 333.40 338.57 333.40 337.36 2792043
20100329 338.05 339.78 336.16 339.35 4136462
20100330 339.35 344.95 337.62 339.09 3619405
20100331 338.66 341.24 336.33 339.26 3808417
20100401 339.95 343.14 338.23 340.64 1851389
20100402 340.64 340.64 340.64 340.64 0
20100405 340.64 340.64 340.64 340.64 0
20100406 341.85 344.35 340.55 342.62 2901623
20100407 353.23 357.46 342.62 344.95 3623695
20100408 343.40 344.43 339.35 340.73 1636635
20100409 342.36 345.21 340.73 344.35 1772538
20100412 346.25 347.54 339.52 340.12 3541713
20100413 339.52 339.69 336.41 337.45 3859554
20100414 338.66 339.17 335.47 336.16 2209121
20100415 336.67 338.14 333.31 337.88 1246899
20100416 336.16 340.73 328.48 331.41 3486285
20100419 329.34 332.02 323.65 326.50 2332616
20100420 328.14 330.03 325.12 329.08 1526010
20100421 328.48 339.26 328.48 336.76 3988616
20100422 336.16 338.31 333.05 335.55 6083517
20100423 335.21 339.52 334.78 337.10 2270231
20100426 339.35 341.33 336.41 337.28 1922820
20100427 336.24 339.43 326.24 329.77 2646283
20100428 327.19 332.79 325.89 326.24 3406621
20100429 328.22 335.12 327.36 333.05 3036714
20100430 333.31 336.59 330.64 331.33 2039126
20100503 331.33 331.33 331.33 331.33 0
20100504 340.64 340.64 340.64 340.64 4812963
20100505 319.08 319.60 310.63 313.73 4489555
20100506 310.37 317.36 306.49 310.28 4913963
20100507 302.44 307.01 288.55 293.30 5719177
20100510 302.01 309.34 297.52 308.99 5784809
20100511 306.32 310.97 302.44 308.04 3063269
20100512 307.27 315.20 306.14 314.25 4037550
20100513 316.92 318.99 313.13 314.42 2167144
20100514 313.47 313.47 299.33 300.11 2896753
20100517 297.26 307.44 295.54 303.99 3843320
20100518 308.73 312.01 305.45 310.28 4964056
20100519 307.87 309.59 302.52 304.25 4681466
20100520 306.14 307.96 298.81 302.52 6243540
20100521 302.52 304.94 300.19 303.82 7342824
20100524 306.23 308.73 301.49 302.70 4092514
20100525 297.18 297.61 290.62 290.62 4267611
20100526 296.66 298.38 292.52 295.97 4636127
20100527 296.92 310.89 295.11 310.89 4417081
20100528 311.23 317.87 310.20 310.63 4591483
20100531 310.63 310.63 310.63 310.63 0
20100601 313.22 314.94 306.83 314.94 2620077
20100602 313.30 320.81 309.25 320.55 2538790
20100603 327.01 330.72 323.48 324.25 3875324
20100604 323.82 326.93 310.89 311.23 3301795
20100607 306.32 308.82 302.61 304.51 4145739
20100608 306.83 306.83 296.14 300.11 2899884
20100609 301.23 304.94 299.68 304.42 1815674
20100610 301.49 310.97 301.49 309.16 2431297
20100611 310.11 311.92 306.92 309.85 1914818
20100614 314.34 314.34 310.72 313.04 1865768
20100615 309.59 319.77 309.59 316.41 3011899
20100616 320.55 321.32 314.08 316.75 1759203
20100617 315.89 318.91 309.94 310.11 4537214
20100618 310.03 313.13 309.68 310.46 5772169
20100621 313.04 317.44 311.66 313.91 2524411
20100622 312.61 315.72 310.46 314.77 2272434
20100623 312.61 316.84 310.97 311.49 1684062
20100624 312.70 312.96 305.63 305.71 2876112
20100625 306.58 308.65 303.73 304.25 2174681
20100628 304.51 306.58 302.70 305.71 1659362
20100629 301.06 303.39 299.25 300.97 2121340
20100630 300.19 300.54 294.85 296.40 2937686
20100701 291.40 296.92 287.95 290.62 3659178
20100702 291.48 292.52 286.48 290.36 1750969
20100705 290.45 291.83 286.74 290.02 1951809
20100706 290.19 296.83 289.85 295.36 2488000
20100707 293.47 299.85 292.69 299.59 3486980
20100708 300.97 308.47 300.88 308.47 2343400
20100709 309.25 309.59 305.54 306.14 3140729
20100712 306.23 310.89 306.14 310.89 1850462
20100713 310.37 317.44 310.37 317.44 2250634
20100714 319.34 319.68 314.16 316.23 1902179
20100715 315.20 318.82 314.34 317.27 1740997
20100716 316.75 321.75 312.44 312.53 3113711
20100719 312.44 317.96 309.51 314.94 1730445
20100720 314.94 319.17 309.77 315.54 3421464
20100721 316.23 325.72 316.23 319.94 2703103
20100722 319.68 325.98 319.34 325.98 2771054
20100723 327.01 332.79 325.29 330.72 3346323
20100726 334.52 336.93 330.03 336.93 3103854
20100727 338.05 342.02 336.33 338.83 2771866
20100728 340.29 344.35 333.22 334.43 3427262
20100729 333.65 341.76 333.65 336.24 2297481
20100730 337.36 337.88 330.46 334.95 2366012
20100802 347.19 350.13 339.52 343.83 5145647
20100803 344.43 344.87 332.88 335.81 3506925
20100804 334.60 338.83 332.02 332.71 5505466
20100805 333.74 334.69 330.89 332.36 3706141
20100806 334.60 336.85 323.22 324.17 3357223
20100809 327.96 332.71 326.58 327.62 1576104
20100810 327.19 328.48 323.56 324.08 1306733
20100811 320.98 323.82 319.43 320.63 2246111
20100812 318.99 319.08 315.03 315.54 2781374
20100813 315.20 317.53 312.01 315.11 2059418
20100816 314.08 315.89 310.72 313.99 3149542
20100817 314.60 318.91 313.56 318.56 4737822
20100818 319.03 320.88 317.36 319.21 2954418
20100819 320.79 320.79 313.42 316.14 3167141
20100820 315.00 318.07 313.33 316.31 3149481
20100823 317.80 317.80 313.85 315.79 2303603
20100824 313.24 314.03 308.15 310.69 2142836
20100825 309.64 316.22 306.92 309.11 2617047
20100826 310.78 312.89 307.18 310.87 5268618
20100827 309.82 315.00 308.76 315.00 3455177
20100830 315.00 315.00 315.00 315.00 0
20100831 310.78 316.58 307.62 315.61 4496117
20100901 317.36 323.77 314.03 322.89 2809945
20100902 320.79 325.09 319.21 323.51 2837518
20100903 323.51 330.44 322.98 327.98 1873828
20100906 329.13 331.58 328.95 329.39 842004
20100907 329.92 330.27 325.44 328.42 2006224
20100908 331.32 336.06 328.95 335.80 2711730
20100909 336.76 343.78 335.44 340.62 4801357
20100910 338.87 340.89 338.52 340.71 1587843
20100913 341.24 345.19 339.48 340.10 2042457
20100914 340.54 341.59 338.96 341.06 2141925
20100915 341.41 342.55 339.92 341.76 2610439
20100916 342.12 343.43 336.50 342.20 1958256
20100917 345.71 348.70 335.97 335.97 3958328
20100920 338.96 346.94 337.73 346.94 1431862
20100921 346.68 350.45 344.92 347.82 1711352
20100922 349.58 349.58 339.83 339.83 4189167
20100923 343.17 343.17 337.11 341.50 1829278
20100924 342.55 358.09 342.47 356.51 3617995
20100927 356.33 358.53 352.12 354.23 5042564
20100928 353.88 354.40 343.96 346.68 6336105
20100929 346.68 349.75 343.87 346.68 3022895
20100930 346.06 350.63 342.99 346.06 3853049
20101001 348.43 352.73 345.89 349.31 4515486
20101004 349.49 352.03 345.27 349.31 2215985
20101005 348.26 353.52 345.10 352.56 2783739
20101006 352.82 361.60 352.82 361.60 2174055
20101007 361.60 368.88 359.23 365.72 2330265
20101008 367.74 367.74 362.39 366.34 5921484
20101011 365.81 366.95 363.97 363.97 1211847
20101012 363.53 365.11 359.05 364.41 1538052
20101013 372.92 377.40 371.60 371.96 5297216
20101014 371.25 372.83 367.30 369.24 2669573
20101015 370.73 371.96 366.08 367.74 2872269
20101018 367.30 367.30 363.18 364.50 2119707
20101019 365.99 369.24 363.53 365.64 1875879
20101020 365.90 367.66 360.63 366.95 2104895
20101021 367.22 368.27 362.83 363.44 4302877
20101022 363.62 365.37 362.13 362.13 1634102
20101025 364.32 369.32 362.65 365.99 3908765
20101026 364.41 365.81 361.34 362.92 1500453
20101027 361.86 368.01 360.90 365.46 3561937
20101028 367.22 372.92 366.16 368.53 2504476
20101029 368.27 369.06 363.44 367.83 2976978
20101101 368.36 370.90 363.97 365.90 2183968
20101102 366.43 370.99 364.93 367.74 1184388
20101103 369.32 370.38 366.78 367.74 983629
20101104 370.29 378.98 370.11 377.31 2000641
20101105 376.26 381.87 375.82 381.26 2432809
20101108 382.49 384.16 373.89 374.68 2579903
20101109 373.27 381.96 373.27 377.13 2577283
20101110 372.31 375.38 368.71 369.67 2192399
20101111 370.90 373.01 367.30 368.80 3171129
20101112 366.34 368.53 362.13 365.20 1768777
20101115 363.35 370.64 363.27 367.74 1906870
20101116 367.13 368.62 358.53 358.53 1438014
20101117 357.39 361.16 353.88 358.26 1782678
20101118 360.99 363.62 357.47 360.81 2888790
20101119 358.09 360.99 351.86 354.40 2365927
20101122 356.68 357.30 348.87 350.63 2988600
20101123 349.66 350.54 343.52 343.52 2503793
20101124 344.92 344.92 339.39 340.01 2141241
20101125 344.05 362.48 343.26 356.16 4582254
20101126 355.37 357.30 350.19 357.12 2466991
20101129 355.72 361.25 345.63 346.42 2247204
20101130 347.47 349.31 343.96 345.10 3049101
20101201 347.64 353.79 345.01 353.79 2103642
20101202 355.10 367.92 355.10 367.13 2820655
20101203 367.74 370.03 365.11 369.85 3034745
20101206 369.94 369.94 364.93 366.95 1895249
20101207 368.45 368.53 363.09 363.97 3585978
20101208 363.27 364.23 360.02 360.90 1748382
20101209 364.14 364.23 361.07 362.48 2087234
20101210 362.48 364.14 359.84 360.28 1304251
20101213 362.92 365.11 361.34 362.56 2131329
20101214 360.99 364.23 359.93 363.79 1484843
20101215 365.46 368.62 364.23 368.45 3064369
20101216 365.90 365.90 365.90 365.90 2690423
20101217 369.50 375.12 367.83 368.27 4881684
20101220 367.74 370.55 367.66 369.94 1385831
20101221 371.08 372.66 369.06 370.64 907632
20101222 370.29 372.48 368.97 370.81 1444965
20101223 370.90 373.54 370.81 370.81 1143370
20101224 370.90 373.01 366.60 368.53 231067
20101227 368.53 368.53 368.53 368.53 0
20101229 370.64 373.45 368.71 372.83 1720239
20101230 372.75 373.10 366.34 368.53 1035699
20101231 370.03 370.90 364.41 366.16 587010
20110104 381.79 381.79 369.24 376.52 3260570
20110105 376.52 379.68 373.62 378.36 2465395
20110106 378.45 379.68 375.38 376.34 1643331
20110107 377.66 380.29 374.24 379.77 2267713
20110110 379.77 380.12 373.10 376.43 1674550
20110111 377.84 383.98 375.38 377.92 2922402
20110112 378.28 382.66 377.92 381.52 2558483
20110113 380.03 385.65 379.94 381.43 2189893
20110114 380.38 384.33 378.10 382.75 1953357
20110117 382.75 383.45 380.12 382.14 1395174
20110118 382.40 386.17 381.79 383.98 1418417
20110119 385.30 388.54 382.31 383.63 1479830
20110120 383.19 385.38 380.21 383.80 1995856
20110121 382.75 382.75 382.75 382.75 2058408
20110124 383.89 386.17 381.08 386.09 1642647
20110125 387.67 388.11 381.52 384.51 3939756
20110126 385.91 389.16 384.07 384.95 1552636
20110127 385.38 386.61 383.45 383.54 2247660
20110128 383.54 383.54 378.71 378.89 1973410
20110131 377.40 379.50 371.52 376.70 3548948
20110201 377.40 383.54 377.22 382.14 2031860
20110202 383.54 383.89 377.92 379.24 1091870
20110203 378.45 383.10 377.40 378.80 1247965
20110204 380.64 381.52 378.98 381.08 1764561
20110207 382.31 383.89 379.15 381.79 1618834
20110208 380.73 383.19 379.85 383.01 2040178
20110209 382.93 383.28 379.77 381.61 1837938
20110210 381.61 381.79 375.47 377.57 4913244
20110211 377.57 380.03 374.15 377.22 1465018
20110214 378.01 380.91 375.12 379.68 169084
20110215 379.77 383.72 379.07 381.17 1694034
20110216 380.56 386.35 380.56 385.30 4006296
20110217 384.42 388.72 383.89 387.05 2307591
20110218 386.70 394.95 386.53 392.76 2387348
20110221 395.83 410.66 395.83 399.51 4742793
20110222 399.34 402.06 394.42 396.09 4193383
20110223 395.92 401.18 393.20 394.95 3422932
20110224 393.02 399.34 389.60 390.65 3380206
20110225 393.28 397.76 391.44 396.53 2297337
20110228 396.79 412.68 394.42 409.08 3820919
20110301 411.19 411.71 403.64 403.99 2846519
20110302 403.20 408.73 402.67 404.96 2627644
20110303 405.75 411.59 399.87 408.91 2660344
20110304 410.57 420.67 408.82 415.93 2388943
20110307 415.93 424.88 409.61 418.38 2951000
20110308 420.23 420.23 407.68 408.99 3726578
20110309 410.72 411.88 407.60 409.92 2641362
20110310 408.14 408.49 399.32 401.19 5603440
20110311 399.49 401.72 394.06 400.12 3099319
20110314 397.80 401.28 395.04 396.82 3582638
20110315 389.69 394.41 384.17 387.20 3636614
20110316 387.91 388.89 377.93 378.46 3712136
20110317 381.05 389.60 371.60 389.60 3381433
20110318 390.14 395.93 389.34 391.83 3703495
20110321 396.82 398.96 392.45 398.51 2107322
20110322 398.60 401.90 394.59 400.12 2011937
20110323 398.87 405.38 398.07 405.38 3436195
20110324 404.04 412.42 401.37 410.81 1783239
20110325 411.44 414.47 408.32 410.72 1869646
20110328 410.72 413.57 405.03 405.64 1621086
20110329 405.80 407.69 400.21 402.17 2274076
20110330 404.22 405.73 400.30 402.79 2794650
20110331 403.42 405.20 398.25 398.25 4224968
20110401 400.30 402.26 392.10 401.10 4541868
20110404 399.58 403.59 398.60 402.43 2421641
20110405 402.79 403.68 399.85 400.92 3378291
20110406 403.33 405.29 399.32 403.24 2720251
20110407 402.79 404.57 394.33 394.33 2575603
20110408 397.80 399.67 395.46 398.25 2791060
20110411 397.62 401.63 395.31 397.80 2877915
20110412 396.64 399.05 393.52 394.06 2218304
20110413 396.46 397.98 392.63 395.66 3328354
20110414 395.04 397.18 394.86 395.75 3691264
20110415 396.20 402.79 394.24 402.61 3931520
20110418 403.15 404.31 395.93 397.44 3897631
20110419 398.60 400.21 394.77 395.57 2009693
20110420 397.71 405.38 397.71 403.86 2729901
20110421 405.82 407.51 403.33 407.51 1618954
20110426 407.43 413.48 407.43 413.40 2612298
20110427 412.86 417.49 412.24 414.55 2691860
20110428 415.27 421.59 413.66 418.92 2839986
20110503 421.42 425.96 420.17 425.52 2911356
20110504 425.52 425.78 416.51 417.76 2346680
20110505 417.05 423.38 417.05 421.06 2500979
20110506 421.06 423.38 416.16 422.22 2285634
20110509 419.54 420.26 416.43 417.41 1835420
20110510 417.58 422.04 417.58 421.06 2203155
20110511 420.26 421.59 416.43 417.32 1746208
20110512 415.27 418.74 412.06 417.32 1418085
20110513 418.83 422.49 418.74 421.59 2012498
20110516 419.46 420.97 418.92 419.54 1591348
20110517 417.94 421.33 413.66 413.66 1476550
20110518 415.98 434.16 415.98 427.03 3884389
20110519 429.17 430.59 423.47 423.47 2546651
20110520 425.52 428.37 422.31 425.60 2221334
20110523 420.97 422.22 416.34 417.76 2215050
20110524 418.83 418.83 413.40 413.93 2605341
20110525 413.04 415.27 412.06 414.64 1737006
20110526 415.00 418.30 413.48 416.69 4636130
20110527 417.49 422.31 416.34 421.42 2856033
20110531 423.82 427.48 422.31 427.30 2154453
20110601 431.75 435.32 429.96 433.36 3475471
20110602 430.68 430.68 422.13 422.13 2276433
20110603 423.64 428.54 422.49 426.85 1731171
20110606 426.58 428.90 424.18 428.54 1556785
20110607 426.94 430.06 425.43 428.63 1104776
20110608 427.65 430.77 423.91 425.07 1578331
20110609 425.78 429.61 424.71 429.26 1821617
20110610 428.72 429.35 421.15 423.64 1627145
20110613 423.11 424.89 422.31 423.82 845330
20110614 426.05 427.21 423.11 426.32 694174
20110615 426.23 428.37 424.45 426.50 1689538
20110616 424.71 426.85 419.63 422.75 3002364
20110617 422.75 424.45 418.56 420.52 2600515
20110620 419.10 420.70 412.95 414.29 1391602
20110621 415.27 421.68 413.93 420.26 1847876
20110622 418.21 424.36 418.21 421.15 2826183
20110623 419.19 421.95 416.07 416.78 2160737
20110624 420.08 421.68 410.54 410.99 1724550
20110627 409.92 415.36 409.92 412.95 895042
20110628 413.40 421.51 412.15 420.08 1575750
20110629 423.29 425.16 420.08 423.20 1608405
20110630 423.38 429.61 421.51 428.99 1840021
20110701 427.74 432.91 425.96 432.82 1572271
20110704 433.27 438.35 431.04 437.46 1461513
20110705 436.21 442.27 434.87 437.10 1657220
20110706 438.08 439.42 432.38 433.80 1705361
20110707 414.38 417.05 408.87 413.22 109735248
20110708 413.48 417.76 409.92 411.26 3861048
20110711 409.12 412.86 404.31 407.16 3724929
20110712 402.08 410.01 402.08 409.83 3969562
20110713 409.92 416.34 409.74 415.36 3532140
20110714 412.95 418.92 411.17 415.89 2946031
20110715 415.45 419.19 414.29 418.03 1944046
20110718 416.16 418.56 408.41 410.46 4086604
20110719 410.99 413.13 408.58 412.59 2786795
20110720 414.29 418.30 411.52 418.21 2546763
20110721 420.26 420.35 414.55 418.74 3854203
20110722 420.97 426.32 417.76 420.52 1237079
20110725 418.92 433.00 418.48 425.16 3533936
20110726 425.96 427.03 416.07 419.01 1984108
20110727 417.14 419.28 413.75 417.23 3012912
20110728 413.31 418.21 410.45 416.60 1659913
20110729 412.42 415.80 407.96 415.09 3450895
20110801 427.65 429.08 418.83 421.06 2903276
20110802 419.10 423.11 415.80 416.07 2715762
20110803 413.22 415.09 407.16 408.41 3494772
20110804 413.40 413.48 383.28 385.77 4345937
20110805 376.86 378.20 364.92 365.81 5189023
20110808 361.35 371.25 345.05 345.05 5114848
20110809 343.26 355.03 323.30 354.22 7456591
20110810 360.73 365.27 348.79 350.57 5233461
20110811 361.35 373.56 350.93 372.49 4556120
20110812 372.49 383.99 365.01 383.63 3464810
20110815 389.87 389.87 377.22 383.63 2232331
20110816 380.96 383.45 374.81 380.16 2954335
20110817 376.31 381.10 373.60 377.75 1970670
20110818 374.77 376.58 356.88 358.69 4374102
20110819 356.07 363.21 344.69 354.71 6110793
20110822 352.18 365.47 352.18 357.97 3203875
20110823 359.50 363.93 354.17 355.35 2763587
20110824 357.15 362.66 354.62 360.50 2137466
20110825 365.83 366.73 351.46 353.45 1582292
20110826 355.26 355.26 345.68 350.92 1903487
20110830 361.49 367.09 358.24 367.09 2574212
20110831 356.97 369.71 356.97 368.72 3092973
20110901 371.61 374.23 364.92 369.53 3457223
20110902 367.18 370.43 361.67 361.85 2568014
20110905 357.42 361.40 350.65 350.65 2772663
20110906 351.82 355.89 346.40 349.11 4189376
20110907 356.97 359.41 351.91 358.06 2063421
20110908 359.50 365.92 357.24 361.13 2442613
20110909 356.88 361.58 350.02 351.28 2733593
20110912 342.25 348.93 340.62 345.14 2673382
20110913 351.91 352.55 342.79 345.59 2849254
20110914 341.52 349.65 339.17 345.14 4816161
20110915 347.03 353.36 346.76 352.55 3115330
20110916 354.99 363.84 353.18 356.79 7294081
20110919 350.38 355.80 346.67 348.66 3260101
20110920 347.49 357.79 347.49 357.42 1839514
20110921 355.35 356.61 351.64 351.64 1913891
20110922 343.42 347.58 333.84 334.57 3330494
20110923 336.55 339.17 324.54 331.13 2716658
20110926 323.72 338.90 323.72 331.58 2610294
20110927 340.35 350.65 338.09 350.20 1947095
20110928 348.39 353.45 342.34 344.32 1670947
20110929 342.52 348.30 342.07 348.03 1544439
20110930 347.21 350.47 339.44 341.70 3478806
20111003 336.37 337.28 330.59 330.95 1481794
20111004 326.62 328.96 317.58 318.94 2197012
20111005 324.45 332.94 318.39 332.94 3445934
20111006 334.75 352.85 332.76 352.82 2173659
20111007 355.80 364.38 352.18 359.59 2792696
20111010 359.95 364.65 356.43 362.03 2329276
20111011 358.87 363.48 357.33 360.68 1446708
20111012 359.86 371.16 358.24 371.16 1955839
20111013 370.53 375.58 364.02 367.72 1745214
20111014 368.99 377.66 368.72 374.77 1537687
20111017 375.13 380.73 375.13 377.21 2199669
20111018 374.23 377.84 368.09 368.81 2725181
20111019 373.60 373.60 364.56 366.01 2046819
20111020 363.66 363.66 348.30 351.28 2458883
20111021 353.09 363.03 350.20 363.03 1920975
20111024 363.93 370.62 361.22 369.80 1271722
20111025 367.36 370.71 350.65 354.17 2074157
20111026 354.71 356.07 345.14 349.65 2282901
20111027 361.31 369.89 355.08 365.92 1634976
20111028 368.27 376.67 364.29 373.60 2608191
20111031 371.34 372.96 367.81 367.81 2158163
20111101 358.96 361.40 345.95 352.82 2124849
20111102 355.17 360.13 349.11 357.61 3113559
20111103 353.27 364.92 352.91 364.11 2180853
20111104 367.63 368.81 363.03 367.36 1503155
20111107 360.86 367.27 356.16 356.88 2388379
20111108 357.33 369.26 354.17 368.00 4292752
20111109 369.98 372.60 354.80 356.52 2309907
20111110 348.84 360.32 348.39 353.00 1553293
20111111 352.55 361.40 351.10 361.22 1573659
20111114 364.02 364.92 354.17 355.71 1015717
20111115 353.90 358.96 348.75 353.90 2031545
20111116 352.64 352.93 348.84 349.29 2334478
20111117 349.11 343.07 335.99 336.64 2412397
20111118 335.47 338.99 330.77 333.93 1755839
20111121 330.05 335.47 319.03 319.84 2704816
20111122 322.10 325.91 320.29 321.74 2213836
20111123 320.11 324.81 318.57 318.57 2751412
20111124 320.20 320.02 314.78 318.03 1738130
20111125 318.03 322.96 311.17 319.66 1060653
20111128 322.82 338.36 321.56 337.55 2320089
20111129 339.63 341.52 334.02 340.80 2152740
20111130 335.20 354.17 334.29 353.36 3405535
20111201 354.44 355.71 349.05 351.46 1856337
20111202 354.44 358.69 351.10 352.73 1806420
20111205 354.53 355.98 347.12 348.12 1426232
20111206 344.78 349.47 342.34 347.49 1888435
20111207 353.36 353.36 341.97 347.21 2921196
20111208 350.56 350.56 335.65 336.55 1884450
20111209 332.22 338.36 332.22 335.20 2295629
20111212 335.92 336.28 324.54 324.54 2113559
20111213 326.16 329.78 323.99 325.53 1623133
20111214 323.90 327.70 314.60 315.05 1530825
20111215 313.51 324.36 312.43 320.29 1501495
20111216 321.92 323.45 315.62 315.68 2592807
20111219 314.06 319.21 310.71 311.89 1108357
20111220 312.88 315.95 306.47 315.68 2437190
20111221 320.11 325.35 314.87 315.95 1739237
20111222 316.04 321.01 314.42 317.85 1340012
20111223 321.10 323.45 317.85 318.75 177864
20111226 318.75 318.75 318.75 318.75 0
20111227 318.75 318.75 318.75 318.75 0
20111228 322.55 324.54 317.31 317.94 1782402
20111229 317.94 322.28 317.94 322.19 1037078
20111230 324.99 326.89 321.56 325.26 781738
20120102 325.26 325.26 325.26 325.26 0
20120103 331.67 334.29 323.99 328.06 2105922
20120104 325.44 329.60 322.19 322.55 2948535
20120105 324.18 328.51 321.10 324.81 2618374
20120106 324.81 328.33 319.30 322.28 1905147
20120109 322.28 326.89 320.20 320.29 2037189
20120110 324.27 333.84 322.46 331.67 2451467
20120111 331.04 335.56 326.80 329.69 1594024
20120112 332.85 338.36 328.24 337.19 2941783
20120113 340.44 340.44 330.68 334.48 1337134
20120116 332.76 335.92 331.58 333.93 1685999
20120117 338.18 338.18 333.30 335.83 2743886
20120118 334.29 336.73 331.58 334.84 2772884
20120119 334.84 348.84 334.84 347.21 2456559
20120120 348.66 353.99 347.49 352.73 2459104
20120123 353.63 355.53 350.20 351.46 2359270
20120124 350.56 351.10 341.79 344.87 1897289
20120125 344.96 350.29 344.87 348.39 1714223
20120126 348.75 354.62 348.75 353.54 1470947
20120127 350.20 355.71 350.20 351.37 1494965
20120130 350.56 352.64 344.87 344.87 1881794
20120131 345.50 349.56 340.08 340.71 3705037
20120201 342.34 346.31 340.44 341.43 4894523
20120202 343.15 343.51 338.18 341.79 2629663
20120203 340.53 347.31 340.53 345.86 2927948
20120206 345.32 347.76 343.33 344.50 2169896
20120207 346.40 346.40 341.43 342.43 1926509
20120208 342.70 346.22 342.16 345.05 3324738
20120209 345.23 347.67 343.60 345.05 2783067
20120210 345.23 349.47 343.06 345.77 3881462
20120213 349.02 353.58 346.04 353.54 2216935
20120214 351.19 357.15 351.19 355.53 2737466
20120215 357.33 359.95 353.90 354.89 2461207
20120216 353.54 354.17 349.84 353.90 1403764
20120217 355.71 360.59 354.89 358.15 1813393
20120220 360.32 364.20 358.69 362.94 1973991
20120221 362.85 363.21 353.99 357.70 1626896
20120222 359.14 359.50 350.11 350.92 2546431
20120223 353.18 355.62 346.76 348.48 1576647
20120224 361.40 363.65 355.98 361.49 3794357
20120227 361.22 361.85 353.36 360.32 2046708
20120228 361.40 366.42 357.97 358.15 2375872
20120229 357.70 358.96 353.86 353.99 3806642
20120301 352.64 363.75 352.64 360.86 1815607
20120302 361.40 365.92 361.22 364.74 2320975
20120305 362.94 367.91 361.22 362.66 3494633
20120306 360.95 363.12 350.74 350.74 2154290
20120307 350.74 354.71 348.93 352.36 3646044
20120308 354.89 373.06 354.35 371.61 5188380
20120309 371.43 379.65 369.29 377.30 4215829
20120312 376.22 383.90 375.58 382.99 3195795
20120313 384.17 387.60 381.28 387.60 2994024
20120314 388.74 392.33 386.26 386.26 3120686
20120315 387.09 393.25 382.03 386.90 3737362
20120316 387.18 395.73 386.81 390.76 3370619
20120319 390.95 395.82 389.94 395.36 2211551
20120320 393.34 394.29 385.71 390.03 2408626
20120321 388.28 394.07 388.01 389.20 2155756
20120322 389.75 389.94 383.68 384.70 2159345
20120323 386.17 389.39 378.17 380.65 2512058
20120326 384.33 388.10 380.47 385.16 1233787
20120327 388.01 390.24 384.97 386.44 3882341
20120328 384.42 386.99 380.83 381.20 1703853
20120329 380.37 382.49 372.74 374.31 2061243
20120330 374.77 383.32 373.29 382.12 2285508
20120402 382.12 384.05 377.43 383.78 2566547
20120403 387.09 387.09 382.67 382.95 1869388
20120404 382.77 383.78 370.74 372.28 2371212
20120405 372.01 379.27 371.82 378.26 2257557
20120406 378.26 378.26 378.26 378.26 0
20120409 378.26 378.26 378.26 378.26 0
20120410 376.33 378.72 370.26 376.24 3364637
20120411 374.40 379.18 372.38 376.24 2953411
20120412 375.78 380.56 372.28 379.55 3120795
20120413 380.01 381.57 373.85 375.13 2676179
20120416 373.66 374.67 367.41 371.92 2562415
20120417 372.47 377.89 370.63 377.25 3041725
20120418 375.69 380.19 375.50 379.91 1845896
20120419 384.24 384.24 376.51 378.81 1343310
20120420 380.10 383.41 376.05 383.41 1645557
20120423 382.40 382.40 371.55 375.13 1406391
20120424 376.60 384.97 375.69 383.41 2109859
20120425 385.89 388.10 380.37 381.57 2441255
20120426 383.50 383.96 376.79 382.86 2172832
20120427 380.65 390.58 378.72 388.74 1958028
20120430 391.41 392.22 381.94 383.96 1877001
20120501 385.89 389.84 381.39 389.84 1430101
20120502 393.06 393.06 386.44 386.99 2683575
20120503 388.93 392.88 386.72 386.81 1560832
20120504 386.72 387.45 376.79 377.89 2753508
20120507 377.89 377.89 377.89 377.89 0
20120508 377.62 390.67 377.62 382.40 3265882
20120509 383.13 383.96 372.19 377.43 3108940
20120510 381.11 383.68 376.24 382.95 2759925
20120511 382.40 395.58 381.29 395.18 1888095
20120514 392.33 392.79 386.99 389.39 1882983
20120515 389.84 391.78 385.89 388.01 1520156
20120516 382.67 392.97 382.31 391.68 2089738
20120517 390.49 392.60 377.80 380.10 2154234
20120518 375.23 379.46 375.23 376.88 2619949
20120521 375.50 384.42 374.95 383.68 1888965
20120522 389.11 389.11 380.83 386.63 3262619
20120523 384.97 386.17 379.73 381.57 3249894
20120524 384.42 391.96 379.09 388.37 2321835
20120525 391.04 393.06 386.63 388.10 2181533
20120528 392.97 392.97 387.45 388.10 1264784
20120529 391.13 391.59 386.99 389.11 1582476
20120530 388.47 389.02 381.48 382.95 1245425
20120531 383.22 388.47 380.10 383.22 2489218
20120601 386.08 386.63 378.26 381.11 3651984
20120604 381.11 381.11 381.11 381.11 0
20120605 381.11 381.11 381.11 381.11 0
20120606 383.41 391.68 382.49 389.57 2386004
20120607 392.24 393.25 385.16 386.17 3825894
20120608 385.34 386.72 380.19 382.03 2510753
20120611 388.47 388.47 375.13 376.88 2454958
20120612 375.59 379.46 372.93 376.24 3271429
20120613 375.87 380.10 374.86 379.73 2994197
20120614 377.43 385.58 377.43 378.72 1749207
20120615 380.37 388.93 379.73 382.58 4694135
20120618 390.21 390.21 378.81 384.05 2222318
20120619 389.84 396.23 385.98 393.52 3323526
20120620 395.82 400.60 394.63 397.20 2431249
20120621 397.11 397.11 389.84 393.34 3321785
20120622 388.37 392.70 386.90 392.70 2460505
20120625 395.36 398.30 387.64 390.30 1962053
20120626 392.05 392.70 388.56 390.03 1762802
20120627 390.12 397.29 390.12 396.74 1984022
20120628 397.66 398.58 390.12 394.17 1333521
20120629 402.26 415.22 399.96 407.22 3302970
20120702 407.59 413.80 406.78 413.75 2201219
20120703 413.75 414.76 411.36 414.76 1645122
20120704 410.72 414.21 409.84 413.75 2826269
20120705 412.19 415.04 410.53 414.03 1830125
20120706 413.47 417.70 412.37 415.22 1816965
20120709 414.49 417.70 409.06 412.92 1075214
20120710 413.57 414.67 411.18 411.91 2931333
20120711 411.36 417.43 411.36 415.59 1173751
20120712 414.85 418.62 413.01 415.22 1287733
20120713 417.34 421.66 416.51 420.28 1195612
20120716 420.74 428.00 420.46 426.99 2016651
20120717 428.37 430.76 421.11 429.38 1978040
20120718 427.08 428.46 421.57 426.62 3321459
20120719 429.20 429.75 423.96 429.66 2355659
20120720 426.71 429.20 422.85 423.86 4211235
20120723 427.45 427.45 416.83 420.46 1838174
20120724 422.76 425.52 419.45 422.03 1570621
20120725 422.12 429.47 421.11 429.38 1872542
20120726 428.83 431.13 421.13 428.92 2112578
20120727 431.68 431.68 423.22 429.38 1862210
20120730 431.59 433.70 427.84 431.13 1456965
20120731 427.08 432.05 423.96 425.80 2232651
20120801 423.59 432.23 423.59 431.22 1965315
20120802 431.04 436.00 429.29 431.40 2445496
20120803 431.22 437.01 429.56 436.28 1944433
20120806 435.45 437.47 434.07 434.81 1850028
20120807 434.62 436.09 426.71 430.12 2898922
20120808 428.00 431.59 428.00 431.59 2371430
20120809 433.70 433.79 426.44 426.62 1326452
20120810 427.54 431.40 422.76 423.77 1063467
20120813 424.14 424.78 420.09 421.11 1555068
20120814 424.88 425.06 420.37 421.20 2958414
20120815 422.19 427.87 420.88 424.98 5768809
20120816 426.01 429.18 423.30 428.71 2535684
20120817 430.11 433.32 427.03 428.24 2036637
20120820 429.36 433.37 426.66 427.78 2147048
20120821 430.29 432.06 428.06 431.04 1228463
20120822 430.95 430.95 423.68 423.68 872875
20120823 422.93 426.57 418.91 418.92 1895432
20120824 422.19 423.02 419.02 420.32 1088438
20120827 420.32 420.32 420.32 420.32 0
20120828 424.14 425.63 417.71 420.14 1068266
20120829 420.79 424.05 420.23 421.72 1253893
20120830 422.19 424.14 419.30 422.37 1014939
20120831 422.28 428.06 421.53 425.91 2247908
20120903 425.17 429.73 425.17 429.08 1292735
20120904 432.16 432.16 422.84 423.12 1653581
20120905 423.96 425.54 421.07 423.49 1908737
20120906 424.05 434.95 422.65 434.77 1821289
20120907 435.23 439.24 433.74 436.63 1495101
20120910 434.30 436.17 429.92 431.97 1107538
20120911 431.23 431.97 426.47 427.40 985432
20120912 429.46 431.41 426.75 428.24 1645211
20120913 427.59 430.57 427.50 428.71 1039403
20120914 434.58 441.76 433.56 434.95 4321671
20120917 434.02 436.26 430.99 435.33 1171702
20120918 432.62 434.86 430.57 430.95 1358402
20120919 433.93 433.93 428.24 428.24 1141659
20120920 427.40 429.64 421.25 422.93 1875045
20120921 423.58 428.34 417.81 418.09 4104606
20120924 417.34 421.81 416.78 418.64 1578257
20120925 420.23 429.18 418.83 426.57 2333104
20120926 423.49 424.42 419.20 420.51 1609588
20120927 422.47 425.07 420.69 421.25 2066681
20120928 422.93 428.99 419.67 420.32 2575706
20121001 420.69 428.71 419.76 425.17 1928051
20121002 425.45 430.34 425.45 426.85 2785153
20121003 425.17 429.55 425.17 428.71 1292950
20121004 428.71 430.76 427.31 428.80 1637593
20121005 429.46 437.00 427.13 435.70 2373233
20121008 433.46 438.82 433.00 435.89 1318165
20121009 439.61 440.27 435.05 435.51 1841461
20121010 434.86 437.28 431.97 436.17 1529007
20121011 435.14 440.17 435.14 438.59 1262048
20121012 437.47 438.87 435.98 436.45 1075455
20121015 436.54 441.76 436.54 440.73 1417738
20121016 441.76 444.27 440.26 441.94 2698670
20121017 442.88 444.65 439.71 442.04 1645319
20121018 442.22 445.58 439.89 443.71 1777296
20121019 443.06 450.61 443.06 450.52 2187499
20121022 450.15 450.61 445.58 446.88 2139000
20121023 447.63 448.09 440.36 441.48 2129558
20121024 442.04 442.50 437.28 440.08 2011744
20121025 439.99 441.76 438.87 440.17 1445314
20121026 438.96 439.43 434.02 437.84 1381900
20121029 438.68 445.11 437.38 443.53 1374711
20121030 444.37 445.67 440.83 442.69 977277
20121031 441.76 445.95 439.05 439.71 1679547
20121101 439.61 445.02 437.19 443.53 1963781
20121102 442.04 446.60 441.85 442.97 1269344
20121105 440.17 444.37 436.82 441.48 1905840
20121106 441.76 447.07 441.76 444.55 1435013
20121107 448.56 448.56 437.00 438.03 1013866
20121108 439.24 439.24 434.58 436.17 1743604
20121109 437.84 438.22 431.69 435.70 2252630
20121112 435.05 443.06 435.05 439.15 1475894
20121113 438.59 440.45 436.17 439.99 1004423
20121114 439.61 441.01 436.91 438.50 1387051
20121115 436.07 437.68 430.39 431.88 1664203
20121116 432.90 434.12 426.66 427.50 2324520
20121119 431.69 431.69 427.22 430.01 1969683
20121120 428.62 430.42 423.49 430.20 1398210
20121121 428.43 433.37 427.96 430.11 1500895
20121122 431.23 433.74 430.67 432.16 938542
20121123 431.69 433.28 429.73 432.44 1167732
20121126 432.44 436.07 430.11 432.06 1038759
20121127 434.95 436.35 433.84 434.58 1097559
20121128 433.46 435.98 430.95 431.04 1835559
20121129 433.46 438.03 432.53 436.17 1780301
20121130 437.84 441.38 435.51 439.15 3138381
20121203 439.61 444.93 437.84 442.69 2110137
20121204 442.69 444.65 438.96 441.01 2013890
20121205 442.88 445.02 440.27 443.34 1571390
20121206 444.37 446.23 441.38 445.30 1783305
20121207 445.11 448.19 442.13 448.19 1066013
20121210 446.32 452.01 446.32 451.08 1315161
20121211 451.45 453.69 449.77 449.96 1407330
20121212 450.52 452.85 447.82 449.40 1947257
20121213 450.15 453.03 447.49 452.85 1174385
20121214 453.78 456.16 451.36 453.69 1193269
20121217 453.97 453.97 448.30 450.70 1095520
20121218 451.92 456.48 450.01 453.87 3946447
20121219 454.71 460.40 453.87 458.44 1355505
20121220 456.86 462.54 453.41 460.96 1406150
20121221 459.46 464.03 456.20 461.33 4052029
20121224 463.29 464.31 458.63 460.96 234770
20121225 460.96 460.96 460.96 460.96 0
20121226 460.96 460.96 460.96 460.96 0
20121227 460.96 466.92 460.96 463.19 773195
20121228 463.94 465.62 457.51 460.86 968049
20121231 459.46 460.58 450.15 455.08 561172
20130101 455.08 455.08 455.08 455.08 0
20130102 460.12 468.32 457.97 463.85 1266125
20130103 464.87 466.45 460.21 463.29 852381
20130104 459.46 460.21 453.59 459.74 1933201
20130107 459.74 464.22 456.95 458.53 1900153
20130108 458.44 459.37 454.90 458.63 1627293
20130109 458.81 460.12 456.30 456.48 3241387
20130110 456.48 457.60 453.41 454.90 1244880
20130111 456.67 458.53 450.98 452.29 1391450
20130114 452.94 456.02 449.21 452.94 1332328
20130115 453.31 455.36 451.17 452.48 1308508
20130116 452.48 456.39 449.31 449.96 1773112
20130117 450.05 455.64 450.05 454.53 1514414
20130118 455.46 456.76 453.59 454.90 2451454
20130121 455.74 458.07 454.71 457.60 860965
20130122 457.04 460.58 454.06 456.76 878133
20130123 456.67 462.17 456.67 458.44 1463125
20130124 457.23 464.12 456.95 461.98 1507869
20130125 461.42 462.07 456.39 457.69 1743175
20130128 458.07 460.21 452.57 453.87 1665169
20130129 453.50 455.27 449.59 451.17 1591777
20130130 452.20 453.69 450.70 453.69 1215587
20130131 453.22 456.67 452.29 452.66 1897471
20130201 452.57 455.92 449.36 451.17 1517311
20130204 450.15 450.61 444.55 446.32 1287907
20130205 446.70 454.25 446.70 448.75 1351535
20130206 449.49 453.97 447.72 448.28 990260
20130207 444.65 448.65 442.69 443.06 1443597
20130208 443.43 448.19 442.60 445.86 1666671
20130211 444.46 444.74 442.04 443.53 1420743
20130212 443.25 447.63 442.32 447.63 1408081
20130213 445.76 456.02 444.93 452.66 1798327
20130214 453.41 456.48 450.42 453.69 1302821
20130215 454.62 459.84 453.50 454.06 3068100
20130218 453.87 469.72 453.87 469.72 4331972
20130219 470.65 470.72 462.82 468.78 3594937
20130220 468.78 472.51 467.85 472.51 2298446
20130221 470.18 471.11 461.42 466.92 1499929
20130222 469.25 471.58 467.39 468.78 1758519
20130225 467.85 469.25 461.33 464.12 1322779
20130226 460.77 460.77 455.08 456.76 2500060
20130227 459.56 460.77 454.53 454.99 2526027
20130228 455.92 461.42 452.66 460.77 2467656
20130301 458.63 473.91 458.63 472.05 1827297
20130304 472.51 478.57 469.72 477.64 1264194
20130305 487.89 492.55 484.16 489.29 3187738
20130306 492.55 493.48 476.71 479.04 2036959
20130307 480.90 486.96 480.90 484.63 1313229
20130308 486.49 487.89 481.37 482.76 1502826
20130311 482.76 483.84 480.43 483.23 1042407
20130312 483.23 483.23 469.25 471.11 2639227
20130313 472.05 476.71 469.72 472.51 1438661
20130314 471.58 474.38 471.11 473.44 1269880
20130315 472.98 476.24 470.18 472.51 3053185
20130318 464.12 468.78 461.13 468.32 1710234
20130319 458.44 469.25 458.07 465.34 1500036
20130320 470.18 472.51 459.65 469.25 2494588
20130321 468.32 469.58 459.65 460.40 1722681
20130322 457.88 464.22 457.51 459.84 1936098
20130325 459.46 462.63 452.57 454.34 2109922
20130326 454.15 455.36 451.45 452.20 1968610
20130327 454.81 454.81 445.58 446.79 2486112
20130328 446.14 460.58 445.83 458.44 3108552
20130329 458.44 458.44 458.44 458.44 0
20130401 458.44 458.44 458.44 458.44 0
20130402 459.37 464.03 459.19 464.03 1872470
20130403 467.93 467.93 461.27 462.99 1655593
20130404 464.22 467.17 458.90 460.70 1969762
20130405 460.32 461.27 450.91 452.62 1749276
20130408 455.28 463.84 451.19 461.08 2530178
20130409 460.04 465.27 460.04 464.32 1421648
20130410 462.99 479.34 462.22 476.97 2070174
20130411 475.35 486.95 475.35 485.53 3511169
20130412 483.15 495.51 482.67 493.13 2775689
20130415 491.23 493.61 487.43 490.76 1438576
20130416 489.81 489.81 486.00 487.90 2050933
20130417 490.28 490.28 484.57 485.53 1295896
20130418 486.00 488.62 482.20 485.05 1257519
20130419 484.57 488.85 481.25 488.85 1785235
20130422 490.76 494.09 486.95 487.90 718973
20130423 487.90 499.32 487.43 498.84 1318292
20130424 498.37 505.02 496.94 502.65 1708375
20130425 502.65 504.07 495.51 499.79 876688
20130426 499.32 499.32 490.28 492.66 1173824
20130429 493.61 501.22 493.61 500.27 1429744
20130430 503.60 507.40 489.33 494.09 1843590
20130501 493.13 501.22 489.81 495.04 589751
20130502 492.18 500.74 489.33 498.84 938092
20130503 498.84 508.83 496.46 508.35 1595661
20130506 508.35 508.35 508.35 508.35 0
20130507 509.78 518.34 506.93 518.34 1316084
20130508 517.86 523.09 515.96 517.39 2053457
20130509 512.63 513.58 502.17 513.58 1263722
20130510 511.21 521.67 511.21 520.72 1403143
20130513 520.24 523.09 516.91 520.24 1318082
20130514 521.19 524.04 518.81 524.04 1215882
20130515 521.67 529.28 521.67 526.90 1801532
20130516 525.00 527.85 518.34 524.52 3383104
20130517 523.09 528.80 521.19 523.57 1865670
20130520 525.47 527.85 522.62 526.90 1564854
20130521 525.95 527.37 521.19 524.04 1482947
20130522 519.76 524.04 516.91 518.34 1558861
20130523 507.88 507.88 494.56 495.99 4159906
20130524 496.94 498.37 488.38 495.51 3372484
20130527 495.51 495.51 495.51 495.51 0
20130528 499.79 506.93 499.32 499.32 1600498
20130529 487.90 493.61 486.00 488.38 2430923
20130530 487.90 488.85 481.72 486.00 1346575
20130531 485.53 490.28 482.06 487.90 2525131
20130603 484.57 487.09 476.49 479.34 1712370
20130604 482.20 486.00 478.39 480.30 2161965
20130605 477.44 481.25 469.55 471.93 1789230
20130606 471.26 474.97 466.22 467.84 2244503
20130607 468.69 480.30 465.55 476.49 2276572
20130610 472.88 479.34 471.07 474.11 1680407
20130611 473.35 473.64 457.47 461.27 2852759
20130612 461.56 466.22 460.04 464.60 3212140
20130613 457.56 472.97 453.95 472.21 2349121
20130614 474.11 488.38 472.69 482.20 2167643
20130617 480.30 482.67 477.44 478.39 2688525
20130618 476.02 486.00 476.02 481.72 1376121
20130619 481.72 485.53 476.49 485.53 2094673
20130620 479.34 479.82 471.07 472.88 5490815
20130621 473.64 479.58 463.18 463.18 4811481
20130624 462.41 464.13 444.72 448.05 2727217
20130625 450.34 450.34 440.64 447.48 2437021
20130626 447.58 459.28 447.29 454.71 1725303
20130627 453.86 457.18 449.67 455.38 1752746
20130628 456.52 466.22 455.76 463.46 2852338
20130701 468.12 474.59 460.42 470.88 3135701
20130702 470.50 482.88 468.79 481.25 3700533
20130703 477.44 480.30 472.69 477.44 3417170
20130704 479.82 492.18 475.54 490.28 1552237
20130705 489.81 495.51 483.62 488.38 3425477
20130708 487.90 494.56 486.95 494.09 1202213
20130709 498.37 509.30 497.41 508.35 2131053
20130710 506.93 509.30 501.93 506.93 1305885
20130711 511.21 514.06 507.88 513.58 1418283
20130712 513.11 518.34 504.55 505.02 2560775
20130715 506.93 512.16 505.97 509.30 1020420
20130716 509.30 514.53 507.62 507.88 1177294
20130717 510.25 510.73 498.37 503.12 1453822
20130718 500.74 511.68 500.74 510.25 1327019
20130719 508.83 516.91 508.83 514.53 2784521
20130722 515.96 516.91 512.63 514.06 1266141
20130723 516.44 518.81 510.25 510.25 1098436
20130724 509.30 509.30 502.65 505.50 1422594
20130725 504.55 507.88 495.51 497.41 1771777
20130726 503.60 505.02 493.61 495.04 1206209
20130729 498.37 501.22 491.23 495.04 1673152
20130730 484.57 500.27 484.57 497.89 1691131
20130731 496.94 507.88 495.99 503.60 1681143
20130801 506.45 510.49 499.79 509.78 2085210
20130802 511.21 515.96 505.97 509.30 1818145
20130805 510.25 515.48 505.02 505.50 2097827
20130806 502.65 511.63 499.32 502.65 1273711
20130807 501.22 502.65 492.66 492.66 1663268
20130808 494.09 498.37 488.38 492.18 1498193
20130809 494.09 494.35 486.95 488.38 1160997
20130812 487.43 489.81 483.15 484.10 863230
20130813 483.62 491.71 482.67 489.33 1046180
20130814 487.90 491.71 483.62 485.05 1197692
20130815 486.95 487.43 471.07 475.35 1270136
20130816 473.54 478.39 472.97 475.16 2374355
20130819 476.49 480.77 470.21 473.35 1224504
20130820 467.93 478.74 467.93 477.44 1642345
20130821 475.99 477.83 470.29 472.03 2907550
20130822 469.80 475.70 469.71 471.93 3019434
20130823 471.25 480.25 471.25 476.09 3133180
20130826 476.09 476.09 476.09 476.09 0
20130827 476.38 477.64 469.51 470.19 2240999
20130828 468.35 472.22 466.51 469.03 2117016
20130829 469.32 470.96 465.26 469.42 1756959
20130830 472.99 472.99 467.35 467.58 2052802
20130902 469.90 479.47 469.90 476.38 1029606
20130903 476.28 479.67 470.00 470.00 3490135
20130904 470.38 470.38 461.10 467.96 2258268
20130905 470.29 477.15 469.51 471.93 1645385
20130906 472.90 476.09 467.87 472.03 2664444
20130909 472.61 475.80 467.87 470.19 1026194
20130910 473.19 477.64 471.40 477.35 1782190
20130911 479.38 479.86 476.18 479.86 2272745
20130912 481.60 484.98 478.70 483.05 1503306
20130913 481.79 484.98 480.15 484.98 949054
20130916 489.34 490.30 485.47 489.82 863331
20130917 488.37 490.79 485.47 487.40 1090926
20130918 486.44 488.85 478.70 481.60 1185231
20130919 487.40 496.59 487.40 494.66 1746929
20130920 492.24 498.52 491.75 492.72 2768366
20130923 495.14 495.62 485.95 488.37 1547667
20130924 488.37 493.16 486.92 487.89 994138
20130925 488.85 491.27 483.53 490.79 962393
20130926 491.27 495.14 484.98 493.21 770680
20130927 495.62 495.62 488.37 491.75 763028
20130930 488.37 489.34 481.79 484.50 1686850
20131001 484.98 489.34 481.99 489.34 1226593
20131002 486.44 488.85 479.67 483.05 1185128
20131003 476.86 485.47 475.02 484.98 1967285
20131004 483.53 487.40 479.96 484.02 1428027
20131007 482.08 485.95 478.12 479.67 1272299
20131008 478.99 479.47 471.83 474.25 1377255
20131009 472.61 478.51 470.09 475.80 1386251
20131010 476.28 488.37 476.28 487.40 1061248
20131011 487.40 492.29 487.40 490.30 707602
20131014 489.34 489.34 486.44 489.34 826932
20131015 491.27 493.21 488.85 491.75 657037
20131016 488.85 499.49 487.89 497.56 1974731
20131017 495.14 505.29 494.17 505.29 2611500
20131018 509.16 515.93 505.78 508.68 3763642
20131021 510.13 510.13 504.81 508.19 1123912
20131022 505.78 511.58 505.10 510.13 865192
20131023 509.65 510.61 507.52 510.61 879669
20131024 512.55 517.87 510.13 512.55 789603
20131025 513.51 522.22 512.55 518.83 1233935
20131028 520.77 521.25 516.90 520.77 781537
20131029 521.73 526.09 521.25 523.67 747310
20131030 524.15 525.60 522.70 524.15 1205602
20131031 526.09 528.02 510.61 511.58 1990345
20131101 515.45 515.45 508.02 510.13 944504
20131104 513.03 515.45 509.16 510.61 847096
20131105 513.51 514.00 502.82 503.84 1398453
20131106 506.74 507.71 499.01 502.88 1443227
20131107 501.91 508.19 499.49 502.88 836652
20131108 501.91 503.36 498.04 500.94 919790
20131111 503.36 508.68 500.94 504.81 694470
20131112 505.78 509.16 501.91 504.81 768405
20131113 501.91 503.50 497.07 500.46 1401659
20131114 502.88 507.71 502.88 504.81 548151
20131115 506.74 508.68 500.46 503.84 2191054
20131118 500.46 504.33 499.01 504.33 1013579
20131119 500.46 501.91 495.62 498.04 762614
20131120 494.17 497.56 487.40 497.07 1282742
20131121 494.17 496.24 491.27 495.14 651970
20131122 495.14 496.98 491.75 492.24 882047
20131125 491.75 497.07 491.75 492.24 1043980
20131126 490.79 496.96 489.34 491.75 1026711
20131127 490.79 498.52 490.79 497.56 802735
20131128 496.59 499.01 494.66 495.14 882874
20131129 495.14 498.54 493.69 493.69 962807
20131202 494.66 499.49 484.98 485.47 1555112
20131203 480.92 485.77 480.92 483.53 1355747
20131204 482.57 491.27 482.57 484.02 1760992
20131205 481.50 485.95 480.25 484.50 887734
20131206 482.76 488.37 482.28 486.44 796324
20131209 485.95 487.89 483.05 486.92 1120913
20131210 484.50 490.06 483.53 487.40 817936
20131211 484.98 489.34 480.05 480.05 2492067
20131212 481.12 481.41 473.77 473.86 1537223
20131213 471.54 477.25 471.54 473.48 1757579
20131216 473.67 484.98 472.03 480.92 1408897
20131217 479.18 480.05 473.48 473.48 1514784
20131218 475.89 479.18 473.17 474.15 1188437
20131219 477.83 486.44 477.83 484.98 1532259
20131220 487.89 487.89 479.09 482.47 3665510
20131223 481.31 485.47 481.31 484.98 899109
20131224 483.44 486.92 483.15 485.47 155522
20131225 485.47 485.47 485.47 485.47 0
20131226 485.47 485.47 485.47 485.47 0
20131227 484.50 487.40 481.21 483.53 1034983
20131230 485.95 485.95 476.96 479.38 1004169
20131231 484.02 488.37 482.08 485.47 512683
20140101 485.47 485.47 485.47 485.47 0
20140102 487.89 488.13 473.57 474.25 1741862
20140103 472.90 484.50 472.90 482.57 1292876
20140106 480.44 486.92 480.44 483.53 1202500
20140107 487.40 487.89 483.53 484.50 1716424
20140108 484.98 486.44 482.86 485.95 1134459
20140109 496.11 497.07 485.95 488.37 1187816
20140110 489.34 495.14 488.37 491.27 1535258
20140113 493.21 493.30 488.85 490.30 1281915
20140114 487.40 491.27 484.98 489.34 1426786
20140115 489.34 490.30 486.44 486.92 1718182
20140116 485.47 490.30 485.47 488.37 2013301
20140117 489.34 500.94 487.40 500.94 9576259
20140120 498.04 503.84 496.11 502.39 1271471
20140121 506.74 510.61 503.84 507.71 2159929
20140122 508.19 517.38 508.19 514.00 2415030
20140123 516.41 522.70 513.03 513.51 2203153
20140124 515.45 516.90 504.33 504.81 2724626
20140127 507.23 508.68 499.49 501.91 1242001
20140128 505.78 514.96 503.84 512.55 2030880
20140129 517.38 523.75 508.19 512.06 3073101
20140130 512.55 513.51 506.26 511.58 897661
20140131 511.10 512.06 498.04 508.19 1929956
20140203 509.65 510.61 503.36 506.26 1076656
20140204 504.33 505.78 500.46 503.36 1213358
20140205 501.91 506.74 496.11 502.39 1465460
20140206 504.33 510.61 502.39 509.16 1909172
20140207 510.61 518.35 509.65 515.93 1675269
20140210 518.35 521.73 514.96 520.28 1245206
20140211 522.22 527.05 519.80 526.09 3200910
20140212 527.05 530.92 521.25 524.15 2228280
20140213 523.18 526.09 519.80 524.15 2468077
20140214 523.18 526.09 521.73 525.60 1892937
20140217 531.40 550.26 525.02 542.04 2069553
20140218 543.49 549.29 538.42 546.39 2752648
20140219 546.39 551.71 544.94 550.26 1768644
20140220 548.33 557.03 545.91 557.03 1839063
20140221 558.97 564.28 557.03 563.80 3214043
20140224 561.87 564.95 557.57 561.87 2383698
20140225 562.83 565.25 559.45 563.80 2633215
20140226 564.77 564.77 555.10 558.97 1565039
20140227 560.42 560.42 551.71 558.97 1589649
20140228 558.00 558.97 553.65 555.58 1836788
20140303 548.81 554.61 545.43 551.71 1186265
20140304 557.52 567.67 556.55 567.67 2052388
20140305 566.70 568.00 561.38 566.70 2186815
20140306 566.70 566.70 561.87 564.28 1140043
20140307 561.38 564.28 553.16 555.10 1511475
20140310 554.61 558.00 548.81 551.71 1477351
20140311 552.20 554.13 549.29 553.16 1318521
20140312 550.50 552.21 541.63 541.63 3357786
20140313 544.59 546.07 539.66 544.10 2583802
20140314 540.15 543.11 536.21 538.67 1213782
20140317 537.69 546.56 537.69 541.63 1485270
20140318 541.14 549.02 538.67 543.60 1584998
20140319 546.07 557.89 543.78 557.40 2285530
20140320 551.98 552.47 533.75 537.20 2752011
20140321 539.17 545.08 537.69 540.15 3196171
20140324 538.67 543.11 534.24 536.21 1224232
20140325 535.72 546.56 535.72 545.08 1233160
20140326 546.56 555.92 545.57 551.49 2641833
20140327 550.01 552.47 545.57 546.07 1356831
20140328 549.02 550.20 544.10 548.53 1182636
20140331 548.53 550.01 546.07 546.07 1897777
20140401 549.52 553.95 542.12 545.08 2384548
20140402 545.57 558.39 545.19 555.92 2093074
20140403 556.91 557.40 552.47 552.97 1075908
20140404 554.44 558.39 551.49 557.40 923323
20140407 552.47 554.94 550.01 552.97 1157171
20140408 552.47 553.95 546.07 553.95 1320409
20140409 554.44 560.85 552.97 557.40 1024573
20140410 559.37 564.30 556.91 560.85 1847355
20140411 556.91 557.40 551.49 554.44 1541982
20140414 550.01 552.97 543.11 552.47 1788310
20140415 554.44 555.92 549.02 550.99 1100865
20140416 553.46 555.92 550.01 551.98 1502821
20140417 553.46 560.36 551.98 560.36 1893922
20140418 560.36 560.36 560.36 560.36 0
20140421 560.36 560.36 560.36 560.36 0
20140422 559.37 568.74 559.37 565.78 1207898
20140423 568.74 574.16 568.74 572.19 1432007
20140424 569.72 574.16 560.85 565.29 1941504
20140425 565.29 569.72 563.32 569.72 2597295
20140428 569.72 572.68 564.30 564.79 2584816
20140429 565.29 572.19 564.79 571.69 1496734
20140430 571.69 571.69 562.33 562.33 1645971
20140501 561.84 570.71 560.85 568.74 1042530
20140502 568.24 570.71 561.84 563.81 1285002
20140505 563.81 563.81 563.81 563.81 0
20140506 568.24 569.23 560.85 566.77 1442761
20140507 562.82 575.64 562.82 574.16 1726119
20140508 575.14 581.55 575.14 579.58 1244928
20140509 580.07 580.07 572.68 576.13 1205666
20140512 578.59 578.59 571.69 573.67 1240261
20140513 576.13 577.36 572.68 575.14 1068096
20140514 574.65 580.85 574.16 580.57 1487401
20140515 581.06 583.03 576.62 582.04 1897270
20140516 581.06 584.02 571.15 578.59 2356142
20140519 580.57 583.03 573.17 574.16 1397716
20140520 569.72 579.58 569.72 574.16 1388687
20140521 574.65 580.07 571.69 574.65 991296
20140522 574.65 578.10 571.69 578.10 990890
20140523 577.61 585.00 576.62 582.04 1141345
20140526 582.04 582.04 582.04 582.04 0
20140527 582.04 587.96 577.12 587.96 1354091
20140528 586.48 589.44 585.00 589.44 982368
20140529 588.94 590.91 585.49 585.49 1432210
20140530 584.51 594.86 584.02 585.49 2001462
20140602 585.49 591.90 585.00 590.91 1230319
20140603 589.44 591.90 585.99 591.90 1295249
20140604 591.90 596.34 591.41 592.89 1601738
20140605 592.39 594.86 586.97 593.87 1065357
20140606 593.87 608.16 593.87 604.71 2048333
20140609 607.18 608.66 599.79 600.77 1037559
20140610 600.28 601.76 594.36 595.84 1038472
20140611 595.35 596.34 588.45 589.44 2132134
20140612 591.41 595.35 588.94 589.44 852306
20140613 585.49 586.97 568.24 569.23 2880653
20140616 569.23 570.71 563.81 566.77 1593216
20140617 568.24 569.72 562.82 564.30 1426326
20140618 565.78 565.78 556.42 556.91 2428883
20140619 561.84 566.27 556.91 557.89 2265443
20140620 556.91 558.88 551.98 552.47 3806512
20140623 552.47 555.92 548.04 553.46 2688907
20140624 554.94 560.85 550.99 559.87 1595955
20140625 563.81 568.74 563.32 563.81 1883574
20140626 566.27 571.69 566.27 571.69 1387267
20140627 573.67 578.10 570.22 573.67 1280538
20140630 576.13 576.13 568.74 571.69 1710901
20140701 573.67 579.09 571.69 577.61 992818
20140702 579.09 579.46 576.13 579.09 1082807
20140703 579.58 585.00 578.59 580.07 816594
20140704 580.07 580.07 573.17 575.14 797217
20140707 573.67 575.64 564.30 564.79 1267349
20140708 567.75 568.49 561.34 563.32 1341714
20140709 563.81 571.20 561.34 570.22 1620202
20140710 570.22 573.17 563.81 570.71 1365454
20140711 572.19 575.14 570.22 573.17 1189129
20140714 573.67 585.00 573.67 579.58 1156157
20140715 578.59 580.07 539.17 575.64 973643
20140716 576.62 588.45 576.62 587.46 1524938
20140717 585.00 590.91 585.00 588.94 1183448
20140718 588.45 598.31 585.00 596.83 2162062
20140721 598.80 598.80 588.94 593.38 759882
20140722 595.35 608.66 594.86 604.71 1250102
20140723 602.74 607.18 600.28 606.19 1249494
20140724 604.22 604.22 595.35 596.34 1612796
20140725 593.87 596.34 582.04 586.97 2128278
20140728 587.46 590.91 585.49 586.97 1274451
20140729 587.46 606.69 587.46 599.29 2589686
20140730 600.28 602.74 594.36 594.86 1183955
20140731 589.93 592.89 585.00 592.39 2236224
20140801 590.42 591.41 582.04 585.00 2316473
20140804 587.96 589.93 584.51 587.46 1138808
20140805 590.42 590.42 582.04 585.49 1292307
20140806 582.54 582.54 573.17 576.13 1484357
20140807 575.14 581.55 574.65 580.57 1100662
20140808 575.14 579.09 571.69 576.62 1287640
20140811 579.58 587.46 579.09 585.49 1572520
20140812 585.49 586.48 580.57 581.55 981151
20140813 582.54 592.39 582.04 590.42 1126127
20140814 589.93 599.79 589.44 599.29 1016456
20140815 599.29 606.19 596.83 604.22 2365069
20140818 605.21 611.61 602.74 603.73 1116590
20140819 607.18 610.14 602.74 605.70 987847
20140820 606.50 608.00 600.00 601.50 875300
20140821 602.00 604.00 601.00 602.00 772600
20140822 603.50 603.50 599.00 602.00 1499000
20140825 602.00 602.00 602.00 602.00 0
20140826 604.50 610.00 603.00 610.00 1690800
20140827 611.00 611.00 604.00 606.50 1592800
20140828 612.00 616.00 610.50 613.00 1640400
20140829 612.50 614.50 603.00 607.50 1572800
20140901 607.00 615.50 607.00 612.50 944400
20140902 613.50 614.50 606.00 610.50 2434600
20140903 612.50 616.50 611.50 613.00 989400
20140904 613.00 619.50 610.50 619.00 1269600
20140905 619.00 619.00 610.50 613.50 944300
20140908 612.00 612.90 603.00 604.00 1242800
20140909 602.00 603.50 598.00 600.00 829100
20140910 598.50 602.00 597.00 597.50 1162600
20140911 599.50 601.00 593.72 595.50 721200
20140912 595.00 600.00 595.00 599.50 888200
20140915 598.00 604.00 596.50 603.00 1700900
20140916 602.00 602.18 591.50 594.00 1777300
20140917 595.00 599.50 593.50 593.50 1152800
20140918 593.50 600.50 587.00 599.50 1647100
20140919 605.50 615.50 602.50 603.50 3378000
20140922 602.50 602.50 595.50 599.00 1113900
20140923 598.00 599.50 588.00 588.00 967800
20140924 587.50 590.50 581.50 584.50 1973900
20140925 568.00 577.00 557.50 563.00 11489400
20140926 564.50 572.00 560.73 571.50 3733800
20140929 571.50 578.00 571.17 574.50 3004100
20140930 578.50 579.00 572.50 574.50 5033300
20141001 579.00 579.00 569.00 569.50 3054300
20141002 571.50 573.50 565.50 565.50 3652700
20141003 569.50 572.50 566.00 570.00 1955700
20141006 572.00 572.00 567.00 569.00 2114200
20141007 567.00 570.50 563.00 564.50 8635300
20141008 563.50 564.50 555.00 557.50 3402300
20141009 561.00 564.00 553.50 556.50 2424000
20141010 552.50 560.50 546.50 559.00 2814900
20141013 556.00 560.00 553.00 557.50 2476800
20141014 555.00 560.69 554.50 558.00 2148400
20141015 558.00 558.50 543.50 543.50 2637200
20141016 547.00 561.00 537.00 559.00 7410800
20141017 557.50 567.00 556.00 567.00 4862100
20141020 564.00 568.50 563.00 567.50 2089900
20141021 565.50 580.00 565.50 580.00 4600500
20141022 579.00 590.50 579.00 590.50 3241100
20141023 588.00 595.00 584.50 592.50 2447700
20141024 591.00 594.00 588.50 593.00 2426500
20141027 599.00 599.50 588.50 589.00 2209400
20141028 592.00 599.00 592.00 596.50 2157400
20141029 599.50 604.00 597.50 601.00 2280700
20141030 601.50 604.00 593.00 602.50 2370100
20141031 608.50 614.50 607.00 613.00 1886100
20141103 614.50 614.50 605.00 605.50 1397800
20141104 605.50 615.00 605.50 608.50 1491800
20141105 610.00 617.00 610.00 612.50 2144700
20141106 610.00 610.50 602.50 608.50 3684300
20141107 610.50 612.50 602.50 606.50 1572600
20141110 609.00 609.00 595.50 606.50 1953300
20141111 607.00 615.50 607.00 612.00 1670100
20141112 612.00 612.50 605.50 607.00 1794300
20141113 609.50 613.50 606.50 612.00 2455600
20141114 611.50 615.50 611.50 614.00 1469800
20141117 611.00 617.00 609.50 617.00 1680600
20141118 614.50 623.50 614.50 623.50 1859400
20141119 625.50 626.50 618.00 620.50 5317200
20141120 619.00 621.50 610.50 613.50 2428800
20141121 613.00 617.00 612.50 614.50 2793900
20141124 616.00 616.00 612.50 614.50 2067200
20141125 613.50 618.00 613.00 616.00 3385900
20141126 618.00 619.50 615.50 615.50 1109900
20141127 617.00 624.00 615.68 624.00 2872400
20141128 624.50 627.05 618.50 623.00 1784500
20141201 622.00 626.00 620.50 623.50 1254800
20141202 625.00 631.50 623.96 629.00 1310600
20141203 627.50 633.38 624.00 625.50 1190100
20141204 628.50 630.00 620.56 621.00 1496100
20141205 627.00 631.05 622.50 623.50 1374900
20141208 623.50 623.50 617.00 618.00 1087800
20141209 616.50 619.00 604.84 606.00 1975400
20141210 607.00 609.64 604.50 606.00 1544700
20141211 606.00 607.50 601.50 604.00 2029900
20141212 603.00 606.00 596.50 596.50 3901800
20141215 595.50 598.00 582.00 583.00 2311200
20141216 584.00 595.50 579.00 595.50 3378200
20141217 590.00 595.50 588.00 592.00 1808300
20141218 596.50 603.75 592.00 601.50 2250200
20141219 604.50 612.00 601.50 610.00 3708900
20141222 613.50 617.50 611.50 614.00 1289400
20141223 613.00 617.00 609.00 612.50 1011400
20141224 612.50 620.50 612.00 616.00 392600
20141225 616.00 616.00 616.00 616.00 0
20141226 616.00 616.00 616.00 616.00 0
20141229 619.00 619.00 606.50 609.00 1246600
20141230 604.00 607.00 601.00 602.00 1000800
20141231 604.50 612.00 603.00 605.00 636500