20000103 337.41 337.41 337.41 337.41 0
20000104 321.58 321.58 321.58 321.58 0
20000105 309.65 309.65 309.65 309.65 0
20000106 299.48 299.48 299.48 299.48 0
20000107 301.83 301.83 301.83 301.83 0
20000110 303.20 303.20 303.20 303.20 0
20000111 293.62 293.62 293.62 293.62 0
20000112 299.09 299.09 299.09 299.09 0
20000113 297.34 297.34 297.34 297.34 0
20000114 297.14 297.14 297.14 297.14 0
20000117 295.77 295.77 295.77 295.77 0
20000118 291.47 291.47 291.47 291.47 0
20000119 283.26 283.26 283.26 283.26 0
20000120 270.55 270.55 270.55 270.55 0
20000121 282.67 282.67 282.67 282.67 0
20000124 280.33 280.33 280.33 280.33 0
20000125 275.63 275.63 275.63 275.63 0
20000126 281.50 281.50 281.50 281.50 0
20000127 292.64 292.64 292.64 292.64 0
20000128 287.17 287.17 287.17 287.17 0
20000131 282.87 282.87 282.87 282.87 0
20000201 280.72 280.72 280.72 280.72 0
20000202 278.96 278.96 278.96 278.96 0
20000203 286.98 286.98 286.98 286.98 0
20000204 272.51 272.51 272.51 272.51 0
20000207 273.49 273.49 273.49 273.49 0
20000208 280.13 280.13 280.13 280.13 0
20000209 278.96 278.96 278.96 278.96 0
20000210 275.05 275.05 275.05 275.05 0
20000211 267.42 267.42 267.42 267.42 0
20000214 269.97 269.97 269.97 269.97 0
20000215 276.81 276.81 276.81 276.81 0
20000216 293.42 293.42 293.42 293.42 0
20000217 294.40 294.40 294.40 294.40 0
20000218 280.52 280.52 280.52 280.52 0
20000221 275.24 275.24 275.24 275.24 0
20000222 266.45 266.45 266.45 266.45 0
20000223 275.83 275.83 275.83 275.83 0
20000224 280.72 280.72 280.72 280.72 0
20000225 282.67 282.67 282.67 282.67 0
20000228 281.50 281.50 281.50 281.50 0
20000229 288.34 288.34 288.34 288.34 0
20000301 281.31 281.31 281.31 281.31 0
20000302 276.81 276.81 276.81 276.81 0
20000303 275.83 275.83 275.83 275.83 0
20000306 269.18 269.18 269.18 269.18 0
20000307 269.18 269.18 269.18 269.18 39671016
20000308 274.66 274.66 274.66 274.66 0
20000309 275.63 275.63 275.63 275.63 0
20000310 277.20 277.20 277.20 277.20 0
20000313 277.35 277.35 277.35 277.35 0
20000314 276.35 276.35 276.35 276.35 0
20000315 280.76 280.76 280.76 280.76 0
20000316 292.17 292.17 292.17 292.17 0
20000317 293.98 293.98 293.98 293.98 0
20000320 293.78 293.78 293.78 293.78 0
20000321 292.37 292.37 292.37 292.37 0
20000322 297.78 297.78 297.78 297.78 0
20000323 296.98 296.98 296.98 296.98 0
20000324 309.39 309.39 309.39 309.39 0
20000327 303.79 303.79 303.79 303.79 0
20000328 300.78 300.78 300.78 300.78 0
20000329 301.18 301.18 301.18 301.18 0
20000330 291.37 291.37 291.37 291.37 0
20000331 296.78 296.78 296.78 296.78 0
20000403 280.36 280.36 280.36 280.36 0
20000404 281.16 281.16 281.16 281.16 0
20000405 284.16 284.16 284.16 284.16 0
20000406 283.76 283.76 283.76 283.76 0
20000407 283.56 283.56 283.56 283.56 0
20000410 283.96 283.96 283.96 283.96 0
20000411 282.96 282.96 282.96 282.96 0
20000412 284.57 284.57 284.57 284.57 0
20000413 282.56 282.56 282.56 282.56 0
20000414 282.36 282.36 282.36 282.36 0
20000417 277.75 277.75 277.75 277.75 0
20000418 282.16 282.16 282.16 282.16 0
20000419 284.16 284.16 284.16 284.16 0
20000420 286.37 286.37 286.37 286.37 0
20000421 286.37 286.37 286.37 286.37 0
20000424 286.37 286.37 286.37 286.37 0
20000425 287.57 287.57 287.57 287.57 0
20000426 284.57 284.57 284.57 284.57 0
20000427 282.16 282.16 282.16 282.16 0
20000428 284.76 284.76 284.76 284.76 0
20000501 284.76 284.76 284.76 284.76 0
20000502 286.16 286.16 286.16 286.16 0
20000503 281.56 281.56 281.56 281.56 0
20000504 282.96 282.96 282.96 282.96 0
20000505 283.56 283.56 283.56 283.56 34353672
20000508 281.36 281.36 281.36 281.36 0
20000509 281.76 281.76 281.76 281.76 0
20000510 284.16 284.16 284.16 284.16 0
20000511 286.97 286.97 286.97 286.97 0
20000512 291.57 291.57 291.57 291.57 0
20000515 291.77 291.77 291.77 291.77 22527702
20000516 294.58 294.58 294.58 294.58 0
20000517 291.57 292.37 287.57 288.17 0
20000518 287.57 288.37 285.87 287.97 0
20000519 288.17 288.17 288.17 288.17 30835604
20000522 288.17 288.17 288.17 288.17 34548192
20000523 290.77 290.77 290.77 290.77 38923096
20000524 290.97 290.97 290.97 290.97 56137680
20000525 290.97 290.97 290.97 290.97 50554548
20000526 287.77 292.77 287.77 292.77 0
20000529 292.77 292.77 292.77 292.77 0
20000530 293.17 293.17 293.17 293.17 40000776
20000531 295.58 295.58 295.58 295.58 46185520
20000601 299.18 299.18 299.18 299.18 36781444
20000602 304.19 304.19 304.19 304.19 122452072
20000605 308.00 308.00 308.00 308.00 62239744
20000606 310.79 310.79 310.79 310.79 63574388
20000607 309.59 309.59 309.59 309.59 48673344
20000608 308.40 308.40 308.40 308.40 34223340
20000609 308.80 311.60 308.40 308.80 0
20000612 308.80 308.80 308.80 308.80 39705952
20000613 311.00 311.00 311.00 311.00 38262952
20000614 316.40 319.21 313.60 317.21 0
20000615 313.80 313.80 312.40 313.80 0
20000616 310.20 310.20 310.20 310.20 67861176
20000619 306.39 306.39 306.39 306.39 0
20000620 305.79 305.79 305.79 305.79 34706808
20000621 307.49 307.49 301.98 301.98 0
20000622 295.78 295.78 295.78 295.78 0
20000623 296.38 298.38 293.78 296.38 0
20000626 297.78 301.18 297.78 297.78 0
20000627 299.98 301.18 297.58 299.98 0
20000628 298.78 302.48 298.78 298.78 0
20000629 299.58 300.18 295.44 299.58 0
20000630 302.59 303.99 299.98 302.59 0
20000703 301.58 301.58 299.78 301.58 0
20000704 301.79 303.39 301.79 301.79 0
20000705 302.38 305.99 302.38 302.38 0
20000706 301.58 305.91 301.58 301.58 0
20000707 299.78 299.78 299.78 299.78 0
20000710 307.19 307.59 303.19 307.19 0
20000711 322.41 324.41 322.41 322.41 0
20000712 322.41 339.63 339.63 339.63 0
20000713 334.83 338.03 334.83 334.83 0
20000714 335.23 335.23 330.82 335.23 0
20000717 338.83 338.83 338.83 338.83 24295114
20000718 334.43 334.43 334.43 334.43 40463136
20000719 338.43 340.24 338.43 338.43 0
20000720 345.64 346.44 337.13 345.64 0
20000721 339.43 343.24 338.43 339.43 0
20000724 343.64 343.64 343.64 343.64 0
20000725 355.66 355.66 355.66 355.66 0
20000726 354.85 354.85 354.85 354.85 96428056
20000727 361.66 361.66 361.66 361.66 0
20000728 353.25 354.45 350.85 354.45 0
20000731 348.44 362.86 361.86 361.86 0
20000801 357.66 357.66 357.66 357.66 0
20000802 361.26 363.57 361.26 361.26 0
20000803 360.06 360.06 360.06 360.06 126932280
20000804 366.67 369.67 366.67 366.67 0
20000807 370.27 371.67 364.47 370.27 0
20000808 360.86 360.86 360.86 360.86 70334856
20000809 370.07 372.48 370.07 370.07 0
20000810 373.47 373.47 373.47 373.47 59945568
20000811 373.28 373.28 373.28 373.28 65622916
20000814 373.15 373.15 370.21 373.15 0
20000815 381.08 383.52 381.08 381.08 0
20000816 384.53 384.53 384.53 384.53 56345872
20000817 380.87 380.87 378.64 380.87 0
20000818 384.33 385.95 376.20 384.33 0
20000821 393.27 396.31 393.27 393.27 0
20000822 401.80 402.61 401.80 401.80 0
20000823 400.99 402.81 397.33 400.99 0
20000824 399.97 399.97 399.97 399.97 43463280
20000825 393.67 393.67 392.25 393.67 0
20000828 393.67 393.67 393.67 393.67 0
20000829 398.55 398.55 398.55 398.55 22445170
20000830 398.95 403.83 393.67 398.95 0
20000831 402.61 402.61 395.30 402.61 0
20000901 410.94 413.58 410.94 410.94 0
20000904 411.75 414.80 409.31 411.75 0
20000905 409.72 409.72 409.72 409.72 37487340
20000906 413.17 414.80 413.17 413.17 0
20000907 416.02 416.02 416.02 416.02 18377842
20000908 418.05 418.05 418.05 418.05 31904790
20000911 419.67 419.67 419.67 419.67 31939968
20000912 414.80 414.80 412.36 414.80 0
20000913 406.27 406.27 406.27 406.27 702484
20000914 412.36 416.83 404.64 412.36 0
20000915 405.45 411.96 404.24 405.45 0
20000918 395.30 395.30 392.35 395.30 0
20000919 393.67 393.67 393.67 393.67 33307184
20000920 389.61 398.44 388.39 389.61 0
20000921 391.23 381.48 379.86 381.48 0
20000922 377.42 377.42 377.42 377.42 56535276
20000925 389.61 391.64 389.61 389.61 0
20000926 387.98 387.98 387.98 387.98 24344988
20000927 390.83 390.83 387.98 390.83 0
20000928 386.77 386.77 386.77 386.77 41187444
20000929 390.83 391.64 385.55 390.83 0
20001002 390.02 390.02 390.02 390.02 28512918
20001003 400.17 403.83 400.17 400.17 0
20001004 400.17 400.17 400.17 400.17 30827790
20001005 412.36 412.36 412.36 412.36 50661864
20001006 407.48 407.48 407.48 407.48 31452840
20001009 390.02 390.02 390.02 390.02 27175088
20001010 383.11 383.11 383.11 383.11 48436440
20001011 369.70 369.70 363.61 369.70 0
20001012 371.33 371.33 371.33 371.33 51535732
20001013 379.45 380.67 361.98 379.45 0
20001016 394.48 394.48 394.48 394.48 65671644
20001017 391.23 402.20 396.11 396.11 0
20001018 381.89 381.89 372.14 381.89 0
20001019 381.89 387.58 375.80 381.89 0
20001020 392.86 392.86 392.86 392.86 0
20001023 398.14 398.14 398.14 398.14 44308192
20001024 403.02 403.83 394.48 403.02 0
20001025 399.36 403.83 397.74 399.36 0
20001026 393.27 400.17 390.02 393.27 0
20001027 383.92 383.92 381.89 383.92 0
20001030 386.77 389.20 379.05 386.77 0
20001031 398.95 398.95 398.95 398.95 0
20001101 405.86 408.30 405.86 405.86 0
20001102 418.05 418.05 418.05 418.05 40612376
20001103 419.67 426.58 417.64 419.67 0
20001106 422.51 423.33 415.61 422.51 0
20001107 426.58 426.58 426.58 426.58 22999866
20001108 420.89 420.89 417.64 420.89 0
20001109 422.93 425.77 419.67 422.93 0
20001110 417.24 417.24 413.89 417.24 0
20001113 405.86 405.86 404.64 405.86 0
20001114 415.20 415.20 415.20 415.20 0
20001115 414.39 416.42 407.08 414.39 0
20001116 417.64 417.64 417.64 417.64 57647668
20001117 415.61 415.61 406.27 415.61 0
20001120 414.80 422.11 414.80 414.80 0
20001121 416.02 413.58 413.17 413.58 0
20001122 409.52 411.34 392.45 392.45 0
20001123 395.70 398.55 392.45 395.70 0
20001124 399.36 403.42 399.36 399.36 0
20001127 404.13 411.14 407.89 407.89 0
20001128 401.80 401.80 399.97 401.80 0
20001129 387.98 387.98 385.14 387.98 0
20001130 377.42 377.42 376.20 377.42 0
20001201 385.95 385.95 385.95 385.95 82614056
20001204 388.80 390.42 382.70 388.80 0
20001205 403.02 403.83 384.84 403.02 0
20001206 419.27 420.08 419.27 419.27 0
20001207 410.33 417.21 411.96 411.96 0
20001208 420.49 420.89 411.55 420.49 0
20001211 424.14 424.14 424.14 424.14 52837528
20001212 419.27 424.14 415.61 419.27 0
20001213 421.30 421.30 421.30 421.30 47175828
20001214 417.64 400.58 398.95 400.58 0
20001215 399.36 399.36 381.08 381.08 0
20001218 394.89 400.58 394.89 394.89 0
20001219 410.33 410.33 410.33 410.33 33769644
20001220 395.30 395.30 392.35 395.30 0
20001221 393.27 393.27 385.14 393.27 0
20001222 396.11 403.42 396.11 396.11 0
20001225 396.11 396.11 396.11 396.11 0
20001226 396.11 396.11 396.11 396.11 0
20001227 397.33 397.33 397.33 397.33 18923742
20001228 398.55 405.86 398.55 398.55 0
20001229 400.17 400.17 400.17 400.17 10616626
20010101 400.17 400.17 400.17 400.17 0
20010102 388.80 388.80 388.80 388.80 21335568
20010103 388.39 394.89 385.95 385.95 0
20010104 420.89 420.89 420.89 420.89 0
20010105 416.83 424.14 409.92 416.83 0
20010108 409.52 409.52 407.38 409.52 0
20010109 409.92 418.86 406.37 409.92 0
20010110 407.48 407.48 403.83 407.48 0
20010111 400.99 400.99 394.48 400.99 0
20010112 407.48 408.30 398.55 407.48 0
20010115 400.99 400.99 396.51 400.99 0
20010116 401.39 401.39 401.39 401.39 55934036
20010117 403.83 408.30 408.30 408.30 0
20010118 410.33 410.33 410.33 410.33 38990120
20010119 412.77 412.77 412.77 412.77 41065612
20010122 421.30 422.51 412.26 421.30 0
20010123 429.02 432.27 429.02 429.02 0
20010124 443.64 443.64 429.02 443.64 0
20010125 440.39 444.45 435.92 440.39 0
20010126 433.48 433.48 433.48 433.48 0
20010129 436.73 438.77 436.73 436.73 0
20010130 433.48 433.48 433.48 433.48 51328100
20010131 432.27 436.73 426.27 432.27 0
20010201 424.14 424.14 420.49 424.14 0
20010202 424.55 428.20 419.67 424.55 0
20010205 423.74 423.74 419.67 423.74 0
20010206 431.86 431.86 431.86 431.86 44933240
20010207 429.02 429.02 429.02 429.02 30470220
20010208 429.83 433.48 429.83 429.83 0
20010209 426.99 433.48 422.72 426.99 0
20010212 428.61 429.83 424.14 428.61 0
20010213 432.27 432.27 432.27 432.27 40789120
20010214 432.67 437.04 429.62 432.67 0
20010215 435.11 436.73 429.83 435.11 0
20010216 431.46 425.77 422.11 425.77 0
20010219 427.80 427.80 427.80 427.80 17920958
20010220 424.55 424.55 424.55 424.55 47707572
20010221 425.36 420.08 416.42 420.08 0
20010222 418.45 418.45 418.45 418.45 60239888
20010223 417.24 424.14 410.73 417.24 0
20010226 387.98 387.98 387.98 387.98 0
20010227 385.95 372.55 367.67 372.55 0
20010228 378.03 380.17 374.17 374.17 0
20010301 367.27 367.27 365.23 367.27 0
20010302 357.92 357.92 355.89 357.92 0
20010305 361.58 364.22 360.77 360.77 0
20010306 366.04 366.04 366.04 366.04 65994892
20010307 364.83 369.70 364.83 364.83 0
20010308 372.55 374.99 372.55 372.55 0
20010309 367.27 367.27 366.04 367.27 0
20010312 350.20 350.20 350.20 350.20 0
20010313 351.42 355.08 344.92 351.42 0
20010314 343.21 343.21 343.21 343.21 86766024
20010315 359.08 359.08 359.08 359.08 0
20010316 339.04 339.04 339.04 339.04 0
20010319 343.21 349.89 343.21 343.21 0
20010320 347.39 346.55 344.26 346.55 0
20010321 342.38 342.38 342.38 342.38 81957544
20010322 324.43 324.43 324.43 324.43 0
20010323 333.61 333.61 333.61 333.61 0
20010326 344.46 344.46 344.46 344.46 47940628
20010327 341.12 343.63 336.12 343.63 0
20010328 341.54 346.13 341.54 341.54 0
20010329 340.29 343.63 336.43 340.29 0
20010330 341.54 352.40 340.29 352.40 0
20010402 349.47 349.47 341.96 349.47 0
20010403 340.29 349.47 339.24 340.29 0
20010404 341.54 341.54 341.54 341.54 0
20010405 343.84 343.84 334.86 343.84 0
20010406 342.38 347.81 338.20 342.38 0
20010409 341.12 341.12 336.95 341.12 0
20010410 351.56 351.56 351.56 351.56 52627432
20010411 354.49 356.78 348.01 354.49 0
20010412 353.65 358.66 348.85 353.65 0
20010413 353.65 353.65 353.65 353.65 0
20010416 353.65 353.65 353.65 353.65 0
20010417 349.47 349.47 349.47 349.47 38853156
20010418 376.41 377.03 376.41 376.41 0
20010419 373.28 376.41 365.34 373.28 0
20010420 365.97 365.97 364.61 365.97 0
20010423 363.04 362.42 359.50 362.42 0
20010424 367.43 370.35 367.43 367.43 0
20010425 365.34 365.34 364.09 365.34 0
20010426 367.01 368.99 362.00 367.01 0
20010427 382.04 382.04 382.04 382.04 0
20010430 384.55 386.22 384.55 384.55 0
20010501 376.62 376.62 376.62 376.62 93127320
20010502 378.70 382.46 366.18 366.18 0
20010503 356.16 365.55 353.24 356.16 0
20010504 362.84 370.14 354.90 362.84 0
20010507 362.84 362.84 362.84 362.84 0
20010508 367.43 367.43 367.43 367.43 0
20010509 367.43 368.68 361.96 367.43 0
20010510 375.36 377.66 375.36 375.36 0
20010511 372.02 375.78 371.61 372.02 0
20010514 350.52 350.52 350.52 350.52 0
20010515 365.34 366.80 361.58 365.34 0
20010516 364.09 367.43 357.41 364.09 0
20010517 368.47 372.86 368.47 368.47 0
20010518 365.34 365.34 362.00 365.34 0
20010521 369.52 371.61 369.52 369.52 0
20010522 374.53 377.03 369.52 374.53 0
20010523 373.48 373.48 373.48 373.48 0
20010524 377.66 379.12 372.86 377.66 0
20010525 374.11 383.09 374.11 374.11 0
20010528 374.11 374.11 374.11 374.11 0
20010529 372.44 372.44 372.44 372.44 57228460
20010530 367.01 367.01 366.08 367.01 0
20010531 366.59 369.10 362.00 366.59 0
20010601 365.76 368.68 363.46 365.76 0
20010604 369.52 370.56 369.52 369.52 0
20010605 371.61 371.61 371.61 371.61 35825392
20010606 375.78 379.85 375.78 375.78 0
20010607 381.00 381.00 381.00 381.00 41975676
20010608 382.04 385.17 382.04 382.04 0
20010611 372.02 372.02 368.99 372.02 0
20010612 364.09 364.09 360.33 364.09 0
20010613 360.33 367.01 360.33 360.33 0
20010614 358.24 355.11 350.31 355.11 0
20010615 354.90 354.90 354.90 354.90 51621448
20010618 353.24 357.41 350.52 353.24 0
20010619 356.78 364.09 356.78 356.78 0
20010620 355.53 355.53 350.26 355.53 0
20010621 348.64 360.96 348.64 348.64 0
20010622 352.61 352.61 348.64 352.61 0
20010625 355.74 358.66 350.73 355.74 0
20010626 342.38 342.38 341.75 342.38 0
20010627 349.47 349.47 349.47 349.47 34958616
20010628 349.47 352.81 342.80 349.47 0
20010629 351.77 354.49 347.60 351.77 0
20010702 355.74 356.16 345.30 355.74 0
20010703 353.65 353.65 349.89 353.65 0
20010704 351.56 351.56 349.47 351.56 0
20010705 345.51 345.51 342.80 345.51 0
20010706 339.04 339.04 339.04 339.04 46813800
20010709 336.32 341.96 334.86 336.32 0
20010710 336.95 336.95 335.28 336.95 0
20010711 324.43 324.43 321.50 324.43 0
20010712 336.12 337.78 336.12 336.12 0
20010713 337.58 337.58 337.58 337.58 0
20010716 337.78 337.78 334.65 334.65 0
20010717 331.52 335.07 327.35 331.52 0
20010718 328.81 334.03 327.76 328.81 0
20010719 334.03 334.03 334.03 334.03 39743100
20010720 327.35 334.03 324.43 327.35 0
20010723 329.85 329.85 329.85 329.85 30566718
20010724 331.52 334.78 328.60 328.81 0
20010725 327.35 327.35 324.43 327.35 0
20010726 326.51 326.51 326.51 326.51 37006484
20010727 331.10 332.15 331.10 331.10 0
20010730 334.03 335.28 327.35 334.03 0
20010731 339.24 340.71 332.35 339.24 0
20010801 341.54 341.96 333.19 341.54 0
20010802 345.51 349.69 345.51 345.51 0
20010803 341.12 341.12 338.83 341.12 0
20010806 352.40 359.91 338.62 352.40 0
20010807 350.73 350.73 343.63 350.73 0
20010808 350.73 351.56 343.21 350.73 0
20010809 341.54 342.17 339.87 342.17 0
20010810 344.46 344.46 344.46 344.46 46609052
20010813 344.88 346.45 341.75 344.88 0
20010814 354.90 356.16 354.90 354.90 0
20010815 351.98 354.90 351.98 351.98 0
20010816 348.88 350.31 346.55 346.55 0
20010817 344.46 344.46 341.54 344.46 0
20010820 343.63 343.63 339.80 343.63 0
20010821 350.52 350.52 350.52 350.52 44294660
20010822 349.95 349.95 349.95 349.95 38358940
20010823 346.54 346.54 343.13 346.54 0
20010824 353.78 354.00 344.83 353.78 0
20010827 353.78 353.78 353.78 353.78 0
20010828 351.65 351.65 348.35 351.65 0
20010829 351.65 351.65 351.65 351.65 49231664
20010830 346.11 346.11 346.11 346.11 0
20010831 341.85 341.85 334.82 341.85 0
20010903 341.00 341.00 337.59 341.00 0
20010904 350.80 350.80 350.80 350.80 50364280
20010905 344.41 344.41 343.34 344.41 0
20010906 336.73 336.73 334.82 336.73 0
20010907 333.96 323.10 322.88 323.10 0
20010910 324.16 324.16 316.28 324.16 0
20010911 324.37 280.90 280.90 280.90 0
20010912 292.62 292.62 292.62 292.62 0
20010913 296.56 301.78 299.65 299.65 0
20010914 284.95 299.65 284.95 284.95 0
20010917 281.32 292.83 277.06 292.83 0
20010918 289.85 289.85 289.85 289.85 68642768
20010919 279.19 291.77 275.78 279.19 0
20010920 277.48 259.16 259.16 259.16 0
20010921 259.16 259.16 245.09 259.16 0
20010924 277.06 277.06 277.06 277.06 0
20010925 270.24 285.37 283.46 283.46 0
20010926 279.62 283.03 283.03 283.03 0
20010927 293.47 293.47 293.47 293.47 78749232
20010928 305.62 305.62 305.62 305.62 0
20011001 297.31 308.60 293.26 297.31 0
20011002 302.64 302.64 302.64 302.64 61397284
20011003 300.50 310.31 310.31 310.31 0
20011004 312.87 320.96 320.96 320.96 0
20011005 318.41 323.52 310.22 318.41 0
20011008 314.57 314.57 305.59 314.57 0
20011009 311.80 311.80 311.80 311.80 71944120
20011010 318.62 320.54 306.69 318.62 0
20011011 330.77 338.01 330.77 330.77 0
20011012 324.80 324.80 321.18 324.80 0
20011015 321.39 321.39 317.98 321.39 0
20011016 321.39 320.96 320.96 320.96 0
20011017 330.34 331.20 330.34 330.34 0
20011018 320.96 320.96 313.72 320.96 0
20011019 310.10 310.10 310.10 310.10 0
20011022 317.98 317.98 317.98 317.98 0
20011023 322.88 335.03 333.11 333.11 0
20011024 335.03 342.71 328.21 335.03 0
20011025 332.47 342.28 327.36 332.47 0
20011026 338.66 338.66 338.66 338.66 0
20011029 327.36 327.36 327.36 327.36 54811748
20011030 321.18 314.15 314.15 314.15 0
20011031 321.18 325.44 321.18 321.18 0
20011101 323.74 324.35 316.09 323.74 0
20011102 325.23 326.93 321.18 325.23 0
20011105 332.69 334.39 332.69 332.69 0
20011106 335.67 335.67 335.67 335.67 71871544
20011107 335.67 338.55 335.67 335.67 0
20011108 341.85 342.30 341.85 341.85 0
20011109 337.80 337.80 332.05 337.80 0
20011112 329.27 336.95 329.27 329.27 0
20011113 341.42 341.42 341.42 341.42 86801248
20011114 345.90 350.76 345.90 345.90 0
20011115 346.97 346.97 346.97 346.97 77778536
20011116 353.57 356.66 346.97 353.57 0
20011119 359.97 361.24 359.97 359.97 0
20011120 358.90 362.74 357.41 357.41 0
20011121 363.38 364.02 355.07 363.38 0
20011122 367.43 367.43 367.43 367.43 43997088
20011123 365.29 365.29 365.29 365.29 57212936
20011126 366.58 366.58 366.58 366.58 52530564
20011127 364.23 364.23 361.80 364.23 0
20011128 357.19 357.19 355.28 357.19 0
20011129 360.18 361.24 355.07 360.18 0
20011130 360.18 360.18 360.18 360.18 50104024
20011203 355.07 355.07 355.07 355.07 0
20011204 359.97 361.88 354.64 359.97 0
20011205 366.58 379.36 377.65 377.65 0
20011206 379.58 382.77 379.58 379.58 0
20011207 371.05 371.05 369.98 371.05 0
20011210 371.05 364.02 362.31 364.02 0
20011211 359.33 359.33 359.33 359.33 74063592
20011212 356.77 362.95 355.49 356.77 0
20011213 352.08 352.08 352.08 352.08 0
20011214 352.51 356.98 350.06 352.51 0
20011217 354.43 357.62 350.38 354.43 0
20011218 354.64 357.83 351.31 354.64 0
20011219 350.38 350.38 349.73 350.38 0
20011220 343.13 343.13 341.55 343.13 0
20011221 342.06 342.06 333.32 342.06 0
20011224 344.41 345.47 344.41 344.41 0
20011225 344.41 344.41 344.41 344.41 0
20011226 344.41 344.41 344.41 344.41 0
20011227 345.68 347.61 339.72 343.98 0
20011228 347.39 348.24 342.49 347.39 0
20011231 343.56 343.56 343.56 343.56 4671128
20020101 343.56 343.56 343.56 343.56 0
20020102 345.68 348.03 345.68 345.68 0
20020103 354.21 354.21 354.21 354.21 32564396
20020104 357.19 362.10 354.21 357.62 0
20020107 354.21 354.21 352.08 354.21 0
20020108 350.38 350.38 349.10 350.38 0
20020109 342.49 342.49 338.44 342.49 0
20020110 338.01 343.56 338.01 338.01 0
20020111 336.73 336.73 336.73 336.73 67299776
20020114 335.46 329.91 327.79 329.91 0
20020115 333.32 334.39 329.06 333.32 0
20020116 332.26 332.26 332.26 332.26 74554456
20020117 337.37 340.57 337.37 337.37 0
20020118 329.70 329.70 327.79 329.70 0
20020121 332.05 333.75 329.49 332.05 0
20020122 335.03 336.56 328.00 335.03 0
20020123 331.62 335.79 329.60 331.62 0
20020124 338.66 341.00 331.50 338.66 0
20020125 338.23 339.72 334.39 338.23 0
20020128 341.00 348.24 341.00 341.00 0
20020129 338.87 338.87 338.87 338.87 0
20020130 334.18 342.82 329.49 334.18 0
20020131 338.01 339.34 331.68 338.01 0
20020201 336.73 339.72 333.75 336.73 0
20020204 336.31 336.31 334.18 336.31 0
20020205 330.13 330.13 326.51 330.13 0
20020206 328.00 333.32 323.95 328.00 0
20020207 332.05 332.21 324.59 332.05 0
20020208 334.61 336.73 334.61 334.61 0
20020211 339.72 343.77 334.49 339.72 0
20020212 332.05 332.05 331.62 332.05 0
20020213 335.67 335.67 331.62 335.67 0
20020214 341.42 341.42 341.42 341.42 0
20020215 338.01 343.13 336.31 338.01 0
20020218 337.16 337.16 335.67 337.16 0
20020219 332.69 337.92 331.20 332.69 0
20020220 328.21 333.75 324.37 328.21 0
20020221 330.77 330.77 325.97 330.77 0
20020222 326.93 326.93 322.46 326.93 0
20020225 331.20 332.90 331.20 331.20 0
20020226 332.05 334.39 332.05 332.05 0
20020227 339.72 341.42 339.72 339.72 0
20020228 329.27 329.27 328.42 329.27 0
20020301 331.62 331.62 326.30 331.62 0
20020304 356.77 358.26 356.77 356.77 0
20020305 348.46 348.46 348.46 348.46 0
20020306 353.14 355.28 353.14 353.14 0
20020307 355.28 358.69 355.28 355.28 0
20020308 355.49 359.97 353.36 355.49 0
20020311 356.13 359.54 356.13 356.13 0
20020312 354.21 359.24 350.59 354.21 0
20020313 355.49 361.24 351.73 355.49 0
20020314 356.34 361.88 354.64 356.34 0
20020315 358.90 359.54 352.08 358.90 0
20020318 360.18 362.00 360.18 360.18 0
20020319 359.12 362.74 358.90 359.12 0
20020320 360.39 354.23 354.23 354.23 0
20020321 352.03 352.03 351.15 352.03 0
20020322 354.01 354.01 351.91 354.01 0
20020325 352.03 352.03 351.22 352.03 0
20020326 349.83 349.83 345.43 349.83 0
20020327 352.91 353.79 348.29 352.91 0
20020328 357.31 357.31 357.31 357.31 0
20020329 357.31 357.31 357.31 357.31 0
20020401 357.31 357.31 357.31 357.31 0
20020402 349.39 361.15 345.87 349.39 0
20020403 349.83 349.83 344.55 349.83 0
20020404 346.97 346.97 346.97 346.97 41842852
20020405 347.63 347.63 345.43 347.63 0
20020408 344.99 348.61 342.13 344.99 0
20020409 348.07 348.07 344.87 348.07 0
20020410 348.73 350.05 344.11 348.73 0
20020411 344.11 350.71 344.11 344.11 0
20020412 343.89 346.75 343.23 343.89 0
20020415 344.55 344.55 343.36 344.55 0
20020416 348.73 348.73 348.73 348.73 0
20020417 354.01 357.97 354.01 354.01 0
20020418 355.55 358.03 353.79 354.01 0
20020419 355.11 360.23 354.01 355.11 0
20020422 353.13 353.13 353.13 353.13 0
20020423 354.23 357.53 350.27 354.23 0
20020424 359.73 359.73 353.35 359.73 0
20020425 360.83 360.83 354.23 360.83 0
20020426 361.49 361.49 356.43 361.49 0
20020429 357.09 357.09 354.89 357.09 0
20020430 356.43 359.51 354.01 356.43 0
20020501 355.55 355.55 353.35 355.55 0
20020502 359.73 364.79 358.85 362.59 0
20020503 368.31 368.31 368.31 368.31 0
20020506 368.31 368.31 368.31 368.31 0
20020507 369.85 370.07 369.85 369.85 0
20020508 375.80 377.34 375.80 375.80 0
20020509 370.07 376.54 366.77 370.07 0
20020510 369.20 371.83 363.69 369.20 0
20020513 379.53 381.07 379.53 379.53 0
20020514 381.07 383.94 374.69 381.07 0
20020515 379.98 384.81 379.98 379.98 0
20020516 376.23 376.23 374.91 376.23 0
20020517 379.98 382.83 375.64 379.98 0
20020520 375.80 382.32 373.37 375.80 0
20020521 372.49 380.12 370.51 372.49 0
20020522 370.51 374.47 369.20 370.51 0
20020523 370.95 372.71 367.43 370.95 0
20020524 368.75 374.47 368.53 368.75 0
20020527 371.17 372.71 368.68 371.17 0
20020528 365.23 373.37 363.69 365.23 0
20020529 366.55 368.31 366.55 366.55 0
20020530 365.01 367.80 361.93 365.01 0
20020531 374.03 374.03 361.71 374.03 0
20020603 374.03 374.03 374.03 374.03 0
20020604 374.03 374.03 374.03 374.03 0
20020605 370.95 370.95 362.88 370.95 0
20020606 365.23 372.79 364.35 365.23 0
20020607 359.51 370.69 355.55 359.51 0
20020610 362.15 364.35 362.15 362.15 0
20020611 361.27 361.27 361.27 361.27 0
20020612 354.67 362.00 354.67 354.67 0
20020613 347.63 357.53 345.87 347.63 0
20020614 337.07 347.65 326.07 337.07 0
20020617 339.71 348.29 332.52 347.63 0
20020618 343.89 349.61 340.59 343.89 0
20020619 337.29 345.87 336.19 337.29 0
20020620 330.03 342.35 330.03 330.03 0
20020621 333.33 340.96 328.49 333.33 0
20020624 328.71 336.41 327.83 328.71 0
20020625 334.43 338.17 328.71 334.43 0
20020626 325.63 336.85 284.50 325.63 0
20020627 326.51 331.57 318.81 326.51 0
20020628 332.01 332.89 324.91 332.01 0
20020701 333.55 338.17 322.11 333.55 0
20020702 325.85 333.62 323.87 325.85 0
20020703 321.23 331.79 321.07 321.23 0
20020704 330.03 333.88 321.29 330.03 0
20020705 337.95 338.83 329.97 337.95 0
20020708 334.21 337.88 330.03 334.21 0
20020709 331.35 334.87 326.95 331.35 0
20020710 326.07 332.43 326.07 326.07 0
20020711 323.43 330.18 315.07 316.83 0
20020712 316.39 324.31 312.43 316.39 0
20020715 318.37 318.59 275.86 304.95 0
20020716 306.71 316.10 297.47 306.71 0
20020717 304.07 316.78 195.41 316.39 0
20020718 315.73 323.87 307.98 322.33 0
20020719 312.43 322.40 311.59 312.43 0
20020722 303.19 313.25 302.53 303.19 0
20020723 305.83 315.07 300.99 305.83 0
20020724 299.67 305.17 282.50 299.67 0
20020725 303.63 304.51 284.32 304.51 0
20020726 311.33 312.43 297.91 311.33 79346336
20020729 312.87 325.63 303.89 320.79 0
20020730 317.93 321.89 313.75 317.93 0
20020731 323.43 329.04 316.18 323.43 0
20020801 320.13 323.48 309.13 310.67 0
20020802 309.79 313.53 302.75 309.79 0
20020805 308.91 315.95 304.51 308.91 0
20020806 318.37 323.43 305.39 318.37 0
20020807 315.95 322.11 308.40 315.95 0
20020808 327.83 350.93 327.83 327.83 0
20020809 330.03 331.35 320.35 330.03 0
20020812 326.07 330.34 323.87 326.07 0
20020813 330.69 331.13 325.63 330.69 0
20020814 322.11 322.11 320.79 322.11 0
20020815 332.89 336.19 322.04 332.89 0
20020816 332.23 334.89 328.49 332.23 0
20020819 338.39 339.71 329.81 338.39 0
20020820 338.83 342.13 338.83 338.83 0
20020821 339.80 346.11 339.20 339.80 0
20020822 342.05 346.11 339.73 342.05 0
20020823 336.43 344.01 336.43 336.43 0
20020826 336.43 336.43 336.43 336.43 0
20020827 337.78 341.38 334.40 337.78 0
20020828 333.50 341.11 332.60 333.50 0
20020829 328.55 333.61 326.53 328.55 0
20020830 331.03 331.64 326.53 331.03 0
20020902 325.62 328.10 324.50 325.62 0
20020903 315.72 321.80 312.57 315.72 72884136
20020904 314.82 319.55 312.41 314.82 0
20020905 310.55 315.95 300.53 310.55 0
20020906 316.40 321.80 311.00 316.40 0
20020909 315.95 317.30 311.67 313.70 0
20020910 324.73 324.73 324.73 324.73 90658432
20020911 326.30 329.45 322.48 326.30 0
20020912 320.68 326.37 319.55 320.68 0
20020913 315.95 323.54 307.18 315.95 0
20020916 318.20 319.32 306.95 318.65 0
20020917 321.80 330.36 318.58 321.80 0
20020918 313.25 318.87 311.67 313.25 0
20020919 311.67 317.08 307.85 311.67 0
20020920 312.57 335.53 299.30 312.57 225290336
20020923 304.92 315.50 302.22 303.80 0
20020924 299.07 308.75 291.74 299.07 0
20020925 299.07 306.96 292.99 299.07 130074824
20020926 308.07 308.30 308.07 308.07 0
20020927 303.80 307.89 300.88 304.47 0
20020930 289.85 298.17 286.24 289.85 107296560
20021001 292.99 294.35 287.60 292.99 0
20021002 297.95 301.32 295.47 297.95 76623360
20021003 292.54 299.13 292.54 292.54 0
20021004 289.39 295.92 288.72 289.39 0
20021007 290.97 294.35 287.37 290.97 0
20021008 292.54 296.37 291.65 292.54 0
20021009 296.37 299.75 296.37 296.37 0
20021010 297.50 299.07 290.07 297.50 0
20021011 312.57 312.80 298.62 312.57 0
20021014 309.65 312.80 308.30 309.65 0
20021015 322.48 322.70 299.97 322.48 0
20021016 319.10 322.18 314.60 319.10 0
20021017 327.20 327.43 316.91 327.20 91009856
20021018 322.70 327.04 317.53 322.70 0
20021021 324.05 326.75 319.32 324.05 0
20021022 324.28 328.55 321.80 324.28 0
20021023 321.80 328.55 318.68 321.80 0
20021024 324.50 326.53 320.93 324.50 0
20021025 319.32 324.50 316.17 319.32 0
20021028 322.02 327.65 320.45 322.02 0
20021029 313.48 321.80 313.48 313.48 0
20021030 318.20 318.87 318.20 318.20 0
20021031 320.45 322.25 312.80 320.45 0
20021101 316.85 321.46 313.93 316.85 0
20021104 329.45 331.93 316.11 329.45 74941944
20021105 332.60 335.08 324.05 332.60 0
20021106 328.78 335.95 328.78 328.78 0
20021107 326.08 332.38 324.73 326.08 0
20021108 318.42 340.89 317.08 318.42 0
20021111 315.05 316.43 309.87 315.27 0
20021112 318.65 320.23 318.65 318.65 0
20021113 318.20 319.10 313.70 318.20 0
20021114 305.82 318.87 299.30 305.82 0
20021115 327.65 329.00 315.05 327.65 0
20021118 333.05 338.68 320.83 333.05 0
20021119 328.55 331.93 326.75 326.75 0
20021120 329.90 333.05 329.90 329.90 0
20021121 333.95 337.78 333.95 333.95 0
20021122 333.28 337.33 331.25 333.28 0
20021125 329.90 337.03 328.96 329.90 0
20021126 329.68 337.55 328.55 329.68 0
20021127 335.75 338.23 329.23 335.75 0
20021128 342.28 346.11 332.64 342.28 0
20021129 343.18 345.20 340.93 343.18 0
20021202 343.41 348.58 342.50 342.50 0
20021203 335.98 347.35 334.85 335.98 0
20021204 330.80 335.93 330.13 330.80 0
20021205 329.00 336.20 328.55 329.00 0
20021206 330.36 335.21 325.17 330.36 80748472
20021209 322.02 329.56 321.58 322.02 0
20021210 322.48 327.20 322.70 322.70 0
20021211 325.17 327.65 322.25 325.17 0
20021212 322.25 327.43 321.35 322.25 0
20021213 315.50 322.25 313.02 315.50 0
20021216 320.90 322.25 314.15 320.90 0
20021217 318.65 324.79 316.35 318.65 0
20021218 313.70 318.05 312.12 313.70 83092656
20021219 313.70 317.53 310.52 312.57 0
20021220 313.25 316.29 313.25 313.25 76632656
20021223 314.38 315.50 311.81 315.05 0
20021224 315.27 317.08 312.91 315.27 42661108
20021225 315.27 315.27 315.27 315.27 0
20021226 315.27 315.27 315.27 315.27 0
20021227 312.80 314.99 306.95 307.40 0
20021230 308.97 311.23 304.25 308.97 0
20021231 308.97 310.78 307.42 308.97 0
20030101 308.97 308.97 308.97 308.97 0
20030102 315.27 315.95 308.30 315.27 66400704
20030103 318.87 321.35 311.32 318.87 70285344
20030106 319.10 320.68 315.05 319.10 0
20030107 317.75 319.10 315.27 317.75 63617968
20030108 317.75 319.68 315.95 316.63 0
20030109 316.63 317.53 314.38 316.63 0
20030110 316.85 321.35 315.72 316.85 92092400
20030113 317.30 322.48 316.63 317.30 0
20030114 317.30 317.30 317.30 317.30 91338048
20030115 316.40 319.50 315.72 316.40 80403056
20030116 315.05 317.75 314.82 315.05 73215224
20030117 312.35 317.75 310.33 310.55 0
20030120 310.78 314.82 310.55 310.78 77774056
20030121 308.30 313.93 308.07 308.30 82240528
20030122 307.85 308.31 302.00 302.22 0
20030123 304.47 305.37 299.97 300.20 0
20030124 296.15 302.25 295.69 296.15 0
20030127 294.80 295.65 288.27 290.07 0
20030128 288.50 312.10 286.47 288.50 120536816
20030129 284.22 288.50 280.85 284.22 148916176
20030130 288.50 289.62 284.12 288.50 138616448
20030131 284.00 287.17 284.00 284.00 77607736
20030203 292.54 294.26 290.07 291.65 0
20030204 287.60 293.12 286.47 287.60 99961776
20030205 289.62 290.33 284.45 289.62 0
20030206 288.05 291.87 285.92 288.05 184773408
20030207 291.42 293.90 288.39 291.42 109785568
20030210 290.30 293.22 289.39 290.30 84835056
20030211 292.77 295.25 253.39 292.77 79552088
20030212 293.90 296.37 293.22 295.02 0
20030213 295.69 299.75 291.20 295.69 139508656
20030214 295.47 299.07 294.35 295.47 59209392
20030217 302.22 304.25 300.42 302.22 0
20030218 306.50 308.07 302.69 306.50 0
20030219 306.72 311.23 304.92 306.72 0
20030220 306.50 307.85 303.67 306.05 0
20030221 306.72 307.18 303.35 306.72 56210576
20030224 305.82 308.97 304.47 305.82 28526512
20030225 302.00 305.51 299.30 302.00 82028120
20030226 302.00 305.60 300.65 302.00 54701292
20030227 303.57 306.05 170.35 303.57 54377364
20030228 304.70 308.52 302.00 307.85 0
20030303 310.10 313.02 307.63 310.10 92528624
20030304 305.15 310.43 303.80 305.15 87688856
20030305 301.77 305.09 299.97 301.55 0
20030306 299.52 302.56 296.82 298.85 0
20030307 298.17 298.85 294.80 298.17 73661336
20030310 295.47 299.52 295.47 295.47 50708420
20030311 300.20 300.20 300.20 300.20 84546176
20030312 291.42 336.20 279.79 291.42 116792360
20030313 292.32 297.05 287.97 296.60 0
20030314 300.65 304.47 292.99 303.35 0
20030317 310.10 314.15 293.11 310.10 56305836
20030318 310.55 316.51 308.75 312.80 0
20030319 317.43 327.82 316.50 320.47 0
20030320 319.77 323.96 317.20 319.77 68058864
20030321 321.41 333.96 319.33 321.41 87831712
20030324 316.50 324.78 314.16 314.16 0
20030325 314.63 324.03 309.01 314.63 72799328
20030326 313.92 317.43 312.52 315.80 0
20030327 311.35 315.90 310.42 311.35 74915120
20030328 308.31 491.64 308.31 308.31 255959568
20030331 306.67 314.91 302.70 306.67 186781056
20030401 304.57 309.48 302.93 308.78 0
20030402 313.22 316.26 309.48 315.33 0
20030403 315.09 317.43 312.20 315.33 0
20030404 315.80 318.92 315.33 317.20 0
20030407 326.09 328.19 322.64 326.09 0
20030408 322.81 327.02 184.91 322.81 90136744
20030409 319.07 323.98 317.50 320.01 0
20030410 315.80 320.47 314.86 315.80 110566736
20030411 315.80 319.54 315.01 315.33 0
20030414 313.92 315.56 312.99 315.56 0
20030415 318.83 320.94 131.46 318.83 98718008
20030416 320.71 322.11 317.81 318.60 0
20030417 316.50 320.71 315.28 319.54 0
20030418 319.54 327.49 315.28 319.54 0
20030421 319.54 327.49 315.28 319.54 0
20030422 317.67 327.02 316.26 317.67 82097336
20030423 320.01 321.06 314.28 315.80 0
20030424 312.99 322.07 306.67 307.61 0
20030425 307.61 316.43 302.70 304.10 0
20030428 312.99 320.41 217.89 312.99 128882600
20030429 316.97 329.72 315.80 321.41 0
20030430 320.71 322.58 318.60 320.71 105053456
20030501 316.26 328.43 316.26 316.26 58724348
20030502 317.67 324.24 316.26 323.28 0
20030505 323.28 323.28 323.28 323.28 0
20030506 326.56 327.44 321.64 326.56 0
20030507 332.17 335.21 316.26 332.17 0
20030508 333.34 334.98 329.34 329.36 0
20030509 334.04 336.62 308.80 334.04 114091816
20030512 331.00 334.28 328.66 331.00 119495752
20030513 331.24 332.17 329.83 331.24 54042188
20030514 330.53 334.70 330.77 330.77 0
20030515 332.17 335.21 331.51 332.17 0
20030516 331.93 335.21 328.57 331.93 0
20030519 325.15 334.04 324.69 325.15 63382664
20030520 327.96 330.30 325.62 327.96 69544144
20030521 326.79 328.55 323.38 325.38 0
20030522 327.96 330.30 326.79 329.36 0
20030523 332.41 332.64 329.83 332.64 0
20030526 332.41 332.41 332.41 332.41 0
20030527 332.87 338.25 331.00 336.85 0
20030528 337.32 345.02 336.85 343.63 0
20030529 336.62 343.87 336.62 336.62 44113856
20030530 339.19 341.53 334.31 337.32 0
20030602 342.46 345.74 337.32 344.34 0
20030603 342.93 344.10 340.36 342.93 65879556
20030604 343.63 345.97 340.59 343.63 55095332
20030605 339.65 345.51 339.65 339.65 74229096
20030606 344.34 345.74 339.65 344.34 70367816
20030609 342.23 344.10 338.42 341.76 0
20030610 338.48 342.70 338.25 338.48 66246684
20030611 339.42 340.83 339.42 339.42 104515896
20030612 339.42 342.93 338.96 341.53 0
20030613 341.76 345.45 339.89 340.83 0
20030616 341.53 344.80 339.55 343.40 0
20030617 345.74 351.33 341.23 347.37 0
20030618 346.67 348.78 344.34 346.67 0
20030619 347.14 348.27 341.53 342.46 0
20030620 344.34 345.97 341.76 344.34 0
20030623 341.06 345.72 339.85 341.06 0
20030624 339.19 339.65 336.85 339.42 0
20030625 341.06 342.68 334.28 334.74 0
20030626 334.28 336.62 333.10 334.74 0
20030627 337.55 340.10 335.45 336.38 0
20030630 335.68 338.48 334.04 334.98 0
20030701 334.74 358.25 325.62 327.49 118684008
20030702 332.17 333.10 331.70 331.70 102046384
20030703 328.66 362.35 328.90 331.24 95509768
20030704 330.77 333.10 329.36 331.24 30164420
20030707 335.91 342.23 330.18 341.53 70902392
20030708 344.57 346.20 343.63 344.57 0
20030709 346.91 348.08 344.80 344.80 0
20030710 345.03 346.78 341.76 343.63 66822620
20030711 342.46 346.67 341.18 345.27 0
20030714 347.61 355.09 346.67 353.46 90834312
20030715 352.06 360.01 352.06 356.27 118664448
20030716 359.07 361.88 352.75 355.09 128261416
20030717 355.09 359.43 351.35 353.92 86630664
20030718 355.09 359.78 354.86 357.20 54277440
20030721 358.14 359.30 352.75 353.22 47995632
20030722 353.22 355.00 346.20 353.22 0
20030723 353.92 355.22 349.25 350.18 0
20030724 351.35 353.46 349.25 352.06 0
20030725 350.18 351.82 349.72 349.72 60106252
20030728 354.39 356.51 352.29 352.75 51042192
20030729 352.75 357.20 353.22 353.22 55589124
20030730 352.75 355.25 352.29 355.09 41789444
20030731 356.73 362.58 353.46 360.24 0
20030801 361.88 363.28 357.67 357.67 59766876
20030804 358.37 371.94 356.50 363.75 0
20030805 362.58 364.45 359.66 360.94 0
20030806 358.61 361.18 352.29 359.07 96621024
20030807 359.30 360.24 354.86 358.84 69902896
20030808 356.97 362.11 356.27 360.71 70558552
20030811 364.45 366.59 353.46 363.52 56714352
20030812 363.05 369.36 352.99 368.19 0
20030813 371.94 377.46 370.54 374.04 0
20030814 373.34 383.40 371.42 382.23 0
20030815 380.12 382.77 379.19 381.76 50841584
20030818 382.46 385.39 380.30 383.63 0
20030819 384.34 385.57 380.30 382.00 0
20030820 387.84 392.81 380.89 382.33 57992672
20030821 386.40 391.43 386.40 387.60 0
20030822 388.56 392.87 388.32 389.52 53089196
20030825 389.52 389.52 389.52 389.52 0
20030826 383.29 391.19 385.44 385.44 51320712
20030827 388.32 389.28 384.97 388.08 69366392
20030828 389.75 391.67 387.60 389.04 66194476
20030829 393.59 394.83 387.84 389.52 0
20030901 392.63 393.83 389.28 391.43 34612808
20030902 392.87 394.17 390.95 391.91 0
20030903 396.23 400.54 394.31 396.70 0
20030904 396.23 398.45 391.43 393.35 0
20030905 391.43 393.35 389.64 392.15 0
20030908 392.87 396.46 390.00 395.51 0
20030909 395.51 396.27 389.04 391.19 0
20030910 388.80 391.12 385.71 387.60 68346008
20030911 386.40 390.72 385.39 387.60 0
20030912 391.43 391.67 385.44 385.44 53671960
20030915 385.69 389.04 384.01 385.69 0
20030916 385.44 393.61 385.44 391.67 0
20030917 393.59 395.98 388.70 390.95 82934216
20030918 390.00 395.98 389.52 395.75 82970776
20030919 393.11 395.21 387.12 388.32 0
20030922 384.25 392.36 382.33 386.40 0
20030923 388.08 393.83 383.77 384.49 0
20030924 390.00 394.81 338.97 392.87 109244632
20030925 391.67 394.31 386.16 390.47 82714856
20030926 388.80 392.01 385.92 386.40 73198376
20030929 386.64 390.00 384.49 386.16 47875056
20030930 386.64 388.10 376.10 380.17 0
20031001 381.61 390.95 380.17 387.84 108781728
20031002 392.15 397.18 387.74 397.18 0
20031003 396.46 404.90 395.08 402.45 0
20031006 404.61 405.66 401.98 403.41 0
20031007 401.73 408.44 401.26 408.44 59857916
20031008 407.96 410.36 403.89 403.89 67431848
20031009 404.13 411.72 400.54 409.88 0
20031010 408.44 409.96 404.13 407.49 54255088
20031013 407.49 411.55 403.19 410.60 44617108
20031014 409.16 410.60 405.33 407.49 0
20031015 407.96 415.65 407.96 412.99 0
20031016 412.04 413.23 407.24 409.16 0
20031017 409.88 422.52 404.85 406.04 75211680
20031020 407.96 419.22 406.04 415.87 65374716
20031021 417.78 423.06 417.55 420.66 82473128
20031022 420.42 422.81 412.99 415.63 85456976
20031023 405.57 425.93 399.56 401.73 103325864
20031024 401.49 404.85 400.30 404.61 73325520
20031027 403.65 409.16 401.73 404.61 53020988
20031028 411.55 415.63 411.08 414.91 69529000
20031029 416.35 421.86 415.39 421.61 80223016
20031030 419.94 429.28 419.31 424.73 108266808
20031031 425.45 428.32 422.36 424.01 61117480
20031103 430.96 438.38 423.59 437.67 110414160
20031104 439.58 724.17 431.92 434.07 139634400
20031105 431.68 434.07 425.45 427.61 103708008
20031106 425.45 437.04 423.78 428.09 62376316
20031107 429.28 437.91 428.28 436.47 64298492
20031110 434.55 435.04 430.48 432.40 51685760
20031111 430.72 433.84 428.09 433.12 50716304
20031112 430.96 432.87 428.56 431.20 45361388
20031113 435.99 438.87 432.18 434.55 83302712
20031114 435.99 438.87 433.59 433.59 77470712
20031117 428.81 435.94 423.53 424.01 0
20031118 427.84 430.96 425.77 426.17 62958900
20031119 422.10 425.06 416.83 417.30 98492600
20031120 420.66 421.86 409.40 412.04 92651496
20031121 414.91 421.38 421.14 421.14 70976816
20031124 421.61 430.24 421.61 429.28 75538896
20031125 430.00 433.46 426.41 429.52 77119304
20031126 432.36 434.88 422.75 425.83 67880336
20031127 428.25 437.80 424.86 426.07 45934100
20031128 428.49 432.61 424.62 426.32 67612000
20031201 430.67 434.66 429.58 433.81 65537048
20031202 431.88 434.06 420.99 426.32 75194720
20031203 427.04 429.70 426.32 429.22 90833784
20031204 426.80 428.01 425.11 426.07 36960576
20031205 425.83 426.93 420.73 424.38 33912072
20031208 421.48 424.62 420.75 422.93 38150948
20031209 424.62 428.26 423.65 423.65 64693344
20031210 423.90 426.98 416.56 419.05 59636696
20031211 424.38 426.68 422.44 422.44 94400936
20031212 422.93 426.56 420.03 423.65 50938344
20031215 428.98 429.59 422.20 422.20 61378852
20031216 419.30 423.17 418.45 419.54 50440224
20031217 420.51 421.72 417.12 417.36 82544952
20031218 417.61 420.97 416.64 419.05 38168416
20031219 418.82 426.80 418.82 426.80 54903844
20031222 425.83 427.77 423.41 426.80 26170878
20031223 428.25 429.22 424.86 429.22 28076912
20031224 426.56 430.43 425.83 425.83 8281274
20031225 425.83 425.83 425.83 425.83 0
20031226 425.83 425.83 425.83 425.83 0
20031229 425.83 427.89 424.38 425.35 16319611
20031230 427.28 429.46 424.38 426.32 21858168
20031231 427.77 428.06 424.86 424.86 9958238
20040101 424.86 424.86 424.86 424.86 0
20040102 430.67 432.36 428.49 429.70 18923660
20040105 430.19 432.09 426.85 428.49 36456512
20040106 427.52 429.46 424.62 428.73 74592696
20040107 430.19 431.64 431.64 431.64 70782968
20040108 430.67 433.58 431.88 431.88 57021844
20040109 423.41 431.21 420.51 424.62 95071040
20040112 423.65 428.38 419.54 420.51 63991728
20040113 420.03 424.86 415.43 415.43 97673648
20040114 416.64 421.25 415.67 417.36 0
20040115 418.09 419.78 414.22 415.18 0
20040116 417.36 418.19 413.25 417.36 0
20040119 420.99 423.44 416.64 423.17 62970636
20040120 426.56 428.25 421.96 421.96 93676632
20040121 422.44 423.65 419.30 422.44 107375088
20040122 416.64 416.64 416.64 416.64 0
20040123 417.12 419.89 418.82 418.82 107136472
20040126 416.16 421.60 415.43 416.16 82467512
20040127 420.99 421.84 414.46 414.70 91866584
20040128 413.01 417.12 412.04 416.16 60897660
20040129 413.97 414.95 410.10 412.28 65803576
20040130 414.46 415.43 409.38 409.38 88905784
20040202 409.38 413.25 400.91 402.36 106061896
20040203 404.54 405.51 402.12 403.81 81480280
20040204 404.30 406.48 402.12 403.33 70379568
20040205 405.02 406.59 403.09 404.06 64925476
20040206 411.07 413.49 409.62 410.83 69210808
20040209 413.73 418.65 413.01 418.09 76269296
20040210 415.67 417.12 412.52 412.52 66573264
20040211 415.67 415.67 412.28 414.22 67674856
20040212 414.22 414.95 408.89 408.89 58170072
20040213 412.77 728.75 412.14 416.16 41610768
20040216 416.64 417.32 410.68 415.43 53400844
20040217 416.39 420.99 410.78 418.33 136843344
20040218 417.36 419.78 413.25 413.73 92308512
20040219 417.12 422.20 415.67 422.20 62659988
20040220 420.26 433.81 347.44 420.51 58100380
20040223 422.44 427.68 421.72 421.72 50198188
20040224 424.86 424.86 418.82 418.82 86353960
20040225 417.85 419.54 415.91 419.54 42873712
20040226 419.05 423.65 421.72 421.72 37846780
20040227 425.83 431.05 423.41 423.65 80972792
20040301 420.99 429.41 416.26 419.30 121329432
20040302 420.03 420.03 408.56 412.04 130559600
20040303 413.73 415.71 402.58 410.35 129385248
20040304 411.80 414.22 397.43 412.04 99378168
20040305 413.73 420.34 407.20 408.17 114669128
20040308 412.52 413.25 408.89 411.31 52856264
20040309 409.14 412.47 407.69 411.80 69765840
20040310 410.83 413.25 409.62 413.25 118238080
20040311 411.31 450.85 399.67 406.72 159276896
20040312 407.69 411.56 405.38 411.56 91029000
20040315 410.83 411.56 401.40 407.44 75505728
20040316 408.41 409.62 405.99 408.41 86592208
20040317 415.71 415.71 411.68 413.23 62189276
20040318 411.75 429.17 404.34 404.34 69076336
20040319 407.55 407.77 205.26 404.58 106638448
20040322 402.11 402.11 395.44 396.18 74842320
20040323 398.90 403.84 398.41 398.41 81209480
20040324 398.90 402.11 396.43 398.16 99345376
20040325 399.39 405.82 405.82 405.82 58683780
20040326 406.56 407.06 398.78 400.87 74179792
20040329 402.60 405.33 400.14 404.83 55519064
20040330 405.33 410.02 402.04 404.34 53281144
20040331 404.09 406.56 399.39 399.89 98700304
20040401 400.63 403.35 398.72 401.37 66145216
20040402 402.60 407.30 401.37 404.83 78704296
20040405 406.56 408.04 403.97 406.81 91942112
20040406 409.03 409.03 405.08 407.06 64691820
20040407 408.79 411.36 404.34 404.34 70298784
20040408 406.31 409.03 404.83 405.33 55348056
20040409 405.33 405.33 405.33 405.33 0
20040412 405.33 405.33 405.33 405.33 0
20040413 409.77 413.05 409.28 410.27 72440624
20040414 408.79 411.50 411.50 411.50 60042152
20040415 408.79 408.79 404.76 406.56 75039600
20040416 406.81 407.06 403.77 404.34 53380044
20040419 404.83 405.25 401.37 403.60 52322968
20040420 405.82 410.52 403.00 409.52 72348064
20040421 407.79 410.02 406.81 408.04 77321944
20040422 410.27 412.25 406.31 410.27 69761608
20040423 413.23 429.79 412.99 413.23 69338488
20040426 410.52 412.86 408.79 410.27 33883664
20040427 410.52 412.25 409.03 410.52 59153436
20040428 411.26 411.47 408.04 408.79 40135524
20040429 409.28 410.76 403.60 404.34 111579888
20040430 405.82 407.88 399.39 399.39 82031200
20040503 399.39 399.39 399.39 399.39 0
20040504 405.08 408.86 399.98 407.06 120581984
20040505 403.60 408.79 402.05 407.79 92897648
20040506 407.79 407.65 400.82 402.85 84294152
20040507 403.10 405.33 398.41 401.37 67706152
20040510 397.91 399.14 392.47 392.47 91734792
20040511 396.68 402.60 396.68 401.87 97614488
20040512 402.36 402.85 395.93 395.93 80478904
20040513 398.16 811.24 397.17 400.63 58639176
20040514 399.64 400.63 394.45 399.14 60952020
20040517 394.70 394.70 389.26 391.24 52032076
20040518 395.44 397.02 390.74 392.47 84540616
20040519 397.41 401.16 397.16 399.41 64149904
20040520 398.91 398.91 394.41 395.41 62553936
20040521 396.41 399.41 392.96 395.91 69865584
20040524 397.41 399.91 395.91 396.16 55488792
20040525 394.91 395.66 393.31 394.16 53557768
20040526 397.66 398.56 394.12 395.66 64354044
20040527 395.91 404.30 395.03 401.41 107047720
20040528 403.91 404.66 401.48 404.41 117246232
20040531 404.41 404.41 404.41 404.41 0
20040601 407.15 408.18 404.16 407.66 81305648
20040602 409.41 409.41 406.16 407.15 53941460
20040603 406.41 407.33 354.67 405.91 62231432
20040604 406.65 409.41 405.40 408.40 53656612
20040607 410.41 426.90 406.34 413.41 53097716
20040608 413.15 414.15 396.21 412.91 53859876
20040609 414.66 414.66 412.40 413.90 56359560
20040610 412.91 416.15 412.40 412.65 66893820
20040611 414.15 414.15 411.71 413.15 28891646
20040614 413.15 413.15 405.66 406.41 72542904
20040615 408.66 408.66 408.66 408.66 83212272
20040616 406.91 408.91 405.66 406.91 53305688
20040617 406.91 407.41 403.41 404.90 55707052
20040618 402.91 419.91 399.91 402.41 90288568
20040621 402.41 404.53 399.91 402.66 64053676
20040622 401.16 402.41 398.91 399.66 80951768
20040623 400.41 451.64 399.66 402.16 53152980
20040624 407.90 410.15 401.77 408.40 69485024
20040625 407.90 410.66 407.90 408.91 43920420
20040628 409.16 416.48 408.40 411.16 0
20040629 408.16 411.66 407.15 411.40 47825880
20040630 415.40 417.44 409.91 409.91 89115344
20040701 410.90 413.41 406.16 406.91 63316620
20040702 407.41 409.16 400.91 402.66 77237368
20040705 403.91 406.41 400.46 405.16 30694192
20040706 406.91 407.66 399.66 400.16 83100872
20040707 402.16 403.65 399.16 399.41 99271320
20040708 399.66 489.72 398.91 398.91 73894640
20040709 398.41 398.91 398.91 398.91 0
20040712 398.16 399.41 396.41 397.91 38260004
20040713 399.91 399.91 396.66 397.91 40499940
20040714 397.16 397.16 378.54 396.91 71011264
20040715 397.16 397.41 391.91 391.91 61605596
20040716 395.41 396.70 391.91 393.41 51246880
20040719 394.41 396.91 393.41 393.41 42317304
20040720 392.91 398.76 392.41 396.91 60528428
20040721 401.41 405.16 400.91 404.90 58391344
20040722 402.66 403.71 396.66 397.66 72978376
20040723 400.91 405.91 398.61 401.16 52032052
20040726 400.41 401.71 396.91 397.91 49219452
20040727 399.91 403.65 403.41 403.41 51262224
20040728 405.40 405.91 400.41 402.41 56417260
20040729 402.41 406.48 401.41 405.40 64760228
20040730 405.91 406.41 402.41 403.65 40497500
20040802 403.15 419.45 402.66 416.65 248942800
20040803 415.16 752.33 410.73 414.90 108350296
20040804 413.41 415.98 411.97 415.65 86917952
20040805 416.41 419.95 415.78 418.40 72155024
20040806 416.15 468.39 412.16 412.16 58069188
20040809 412.91 414.90 410.66 412.91 52404416
20040810 411.90 414.15 410.90 413.65 56188368
20040811 414.90 462.14 410.90 412.16 49175520
20040812 412.91 414.90 411.66 414.90 71012480
20040813 413.90 416.45 410.15 410.15 44270296
20040816 409.16 413.32 406.91 413.15 57770740
20040817 411.66 414.15 410.15 412.91 61618496
20040818 414.36 418.65 412.33 414.61 46092580
20040819 416.88 422.70 416.13 416.13 63298076
20040820 416.63 419.91 415.12 418.65 41290740
20040823 420.93 422.94 420.67 420.93 44403900
20040824 423.96 429.83 415.87 428.51 81392752
20040825 432.29 434.06 430.52 431.28 89920480
20040826 433.31 434.82 430.89 434.82 49094504
20040827 435.33 438.11 433.56 437.35 51771008
20040830 437.35 437.35 437.35 437.35 0
20040831 436.59 438.11 432.04 436.08 63859588
20040901 440.13 441.14 436.97 441.14 72212624
20040902 441.39 443.41 438.86 442.40 77215720
20040903 441.89 445.18 439.34 445.18 73668320
20040906 447.20 448.88 438.11 447.71 40911684
20040907 446.44 449.98 448.72 448.72 52577408
20040908 445.69 448.72 444.42 444.67 69625280
20040909 443.16 444.42 441.44 444.17 67633424
20040910 442.40 445.43 442.32 442.65 70244912
20040913 444.42 447.11 443.61 446.19 55402048
20040914 445.18 445.69 444.93 444.93 54296956
20040915 443.92 447.96 443.92 446.95 67053632
20040916 448.22 450.99 446.70 446.95 62402688
20040917 446.44 450.74 445.26 448.72 90987288
20040920 447.20 448.72 445.80 448.22 52064700
20040921 448.22 449.22 445.69 447.71 74861184
20040922 446.19 449.26 444.98 446.44 61946200
20040923 445.18 448.22 443.65 446.70 91647104
20040924 445.18 446.44 442.90 446.19 91628304
20040927 442.40 451.50 440.13 441.14 52944392
20040928 439.62 441.06 437.35 439.88 51584412
20040929 441.14 444.85 439.88 442.40 63672992
20040930 445.18 447.78 442.15 443.16 131075848
20041001 444.93 452.51 443.16 451.75 72168816
20041004 452.51 459.35 452.51 456.30 90403696
20041005 455.28 458.32 452.86 457.06 65221468
20041006 456.80 457.06 453.59 456.04 57456332
20041007 456.30 459.33 454.20 459.33 56193272
20041008 456.30 458.32 454.27 455.79 53862196
20041011 455.54 457.64 454.27 454.27 62718284
20041012 454.78 454.78 449.60 454.03 93944888
20041013 453.01 454.53 450.70 450.74 73269944
20041014 448.46 452.91 447.20 449.98 0
20041015 450.23 451.75 450.49 450.49 48595248
20041018 449.22 454.93 447.63 452.26 71962912
20041019 454.03 457.09 453.27 453.52 73429808
20041020 451.24 453.52 447.96 449.22 81130616
20041021 448.46 449.43 444.01 447.20 63181668
20041022 445.43 449.73 445.69 445.94 0
20041025 440.38 441.89 438.11 441.14 37965808
20041026 441.14 443.66 439.62 443.66 45658684
20041027 443.41 444.93 440.38 444.67 52055904
20041028 448.46 449.00 420.93 446.70 48585072
20041029 446.70 447.71 421.18 444.42 58224448
20041101 445.43 450.99 449.98 449.98 27727842
20041102 452.76 453.85 453.52 453.52 36982988
20041103 455.28 457.42 447.39 457.31 68525880
20041104 456.30 457.89 453.77 457.31 43511100
20041105 459.84 466.15 458.35 463.62 102291544
20041108 464.13 465.14 459.95 462.87 63020080
20041109 461.85 464.38 458.86 461.60 85467688
20041110 463.88 468.68 463.34 466.41 65760216
20041111 467.92 474.93 473.98 473.98 59937444
20041112 476.00 478.61 473.54 477.02 66017004
20041115 478.28 481.81 476.82 481.81 80485296
20041116 471.96 476.30 462.36 468.17 153841472
20041117 468.93 474.17 463.62 464.38 122004712
20041118 462.87 466.91 459.96 464.38 110588360
20041119 463.12 466.15 459.84 461.35 71494176
20041122 460.34 462.61 328.45 458.32 104224424
20041123 467.41 468.42 461.10 461.10 115720448
20041124 464.23 466.02 455.55 456.83 114223280
20041125 456.57 458.08 452.75 455.04 51528736
20041126 453.77 455.41 452.49 454.53 35030224
20041129 456.83 462.70 456.83 458.87 61707904
20041130 460.91 461.93 453.02 454.79 72398408
20041201 454.28 459.38 453.00 454.28 72637600
20041202 455.04 458.10 451.65 456.83 97957472
20041203 455.81 458.36 335.76 454.02 86108576
20041206 451.72 453.26 449.68 451.47 63485188
20041207 451.47 455.03 451.06 451.98 18057090
20041208 448.15 453.49 447.13 450.70 83009688
20041209 451.21 451.98 445.09 445.60 86386184
20041210 448.92 450.19 442.28 445.34 89201664
20041213 446.11 444.07 441.00 444.07 100584816
20041214 447.90 449.05 442.79 445.60 85029920
20041215 445.60 449.56 443.05 443.05 77421920
20041216 444.07 444.07 439.48 440.75 79538096
20041217 442.28 443.95 221.40 438.71 56265256
20041220 442.02 447.64 441.77 446.87 59666336
20041221 446.36 448.15 444.84 446.62 53079632
20041222 448.41 451.72 447.64 451.72 57949488
20041223 451.21 453.28 449.17 452.49 41108500
20041224 450.19 454.28 449.43 451.47 5381360
20041227 451.47 451.47 451.47 451.47 0
20041228 451.47 451.47 451.47 451.47 0
20041229 449.68 453.26 449.29 453.26 20476994
20041230 452.23 453.26 450.19 451.98 14924053
20041231 452.75 453.00 448.41 448.66 5661525
20050103 448.66 448.66 448.66 448.66 0
20050104 451.72 459.45 448.92 459.38 90066920
20050105 455.81 459.38 453.37 454.53 71777976
20050106 454.79 456.57 453.00 453.77 57521644
20050107 451.72 453.77 449.17 451.47 53213312
20050110 450.70 450.70 447.64 450.19 51606248
20050111 448.92 449.25 444.76 446.87 54791184
20050112 446.62 448.15 438.71 444.07 79642240
20050113 444.58 446.87 440.38 445.85 94598904
20050114 443.56 449.71 443.56 447.38 61920460
20050117 448.41 450.96 446.07 449.43 35092540
20050118 449.68 451.28 446.62 448.66 0
20050119 450.19 451.64 446.11 446.87 63567992
20050120 445.09 447.90 443.30 446.62 50839504
20050121 446.36 446.62 442.89 443.05 49703308
20050124 441.51 443.34 438.97 443.05 48572232
20050125 444.07 449.17 444.07 447.64 49621700
20050126 447.90 449.77 445.95 447.90 56287108
20050127 451.72 451.72 443.30 446.11 49588580
20050128 447.13 447.13 350.15 443.30 55919700
20050131 446.36 452.74 446.11 448.41 45427584
20050201 446.62 449.68 445.34 448.66 55815212
20050202 447.90 448.66 444.84 446.11 47911512
20050203 445.60 446.01 443.56 445.34 54972840
20050204 447.13 454.28 445.09 451.72 91019408
20050207 455.30 460.30 452.23 458.36 87829352
20050208 460.91 464.49 459.64 462.19 85016432
20050209 461.42 467.29 459.38 462.70 64673116
20050210 462.44 460.40 459.89 460.40 52874928
20050211 460.91 463.21 459.38 462.70 41589268
20050214 461.68 463.98 459.89 460.66 37508860
20050215 460.66 463.72 458.36 462.70 48522720
20050216 461.68 462.44 458.62 462.44 39631184
20050217 461.68 463.23 458.87 459.89 47955392
20050218 459.38 463.59 457.59 459.38 58819692
20050221 459.38 461.79 455.81 457.59 21262004
20050222 455.81 456.32 435.72 455.30 41091084
20050223 452.23 453.84 448.66 451.47 0
20050224 452.75 454.79 450.96 452.23 46167352
20050225 453.26 505.83 455.81 455.81 83193560
20050228 452.23 456.10 440.75 443.05 209521840
20050301 443.05 444.58 434.52 437.94 145907232
20050302 438.97 442.38 425.95 438.20 83723336
20050303 438.20 442.40 430.72 438.97 71314792
20050304 438.97 441.16 429.52 438.20 65667780
20050307 438.20 438.42 435.28 436.41 46899604
20050308 437.94 439.22 434.88 435.90 56504788
20050309 438.20 439.22 425.44 435.65 65972188
20050310 433.61 436.41 426.33 432.84 101414384
20050311 434.37 436.61 431.74 432.84 51694684
20050314 433.86 436.15 427.83 435.90 79956720
20050315 434.88 436.92 427.70 436.92 59429704
20050316 439.33 445.59 432.81 434.12 53330404
20050317 435.94 438.29 433.85 435.16 61423308
20050318 436.20 438.29 435.41 436.20 68861512
20050321 438.03 469.59 436.98 439.07 61213036
20050322 439.59 440.64 437.50 439.33 46281176
20050323 437.24 446.87 436.20 440.64 83376328
20050324 441.42 447.92 439.67 440.64 44846348
20050325 440.64 440.64 440.64 440.64 0
20050328 440.64 440.64 440.64 440.64 0
20050329 439.07 446.61 437.50 439.07 0
20050330 436.20 443.50 434.89 437.50 29248598
20050331 439.85 444.81 435.46 436.72 88033056
20050401 436.72 440.11 434.64 437.77 65845380
20050404 436.46 438.03 433.85 435.68 62487532
20050405 435.68 437.68 433.33 436.20 42935356
20050406 436.72 444.81 435.68 438.03 41774932
20050407 436.98 439.85 436.72 438.29 40539516
20050408 441.94 448.98 440.64 440.89 54963648
20050411 440.11 445.07 437.24 438.03 27183784
20050412 437.24 437.97 435.59 437.50 28390138
20050413 439.59 440.47 438.29 439.59 48720940
20050414 439.33 443.68 437.11 440.64 47933460
20050415 438.81 439.33 436.98 436.98 48944740
20050418 432.03 439.73 429.94 432.03 58295108
20050419 432.81 433.59 431.50 432.28 47497216
20050420 431.50 432.03 429.42 430.72 52367892
20050421 429.68 433.41 428.64 430.46 65474772
20050422 434.37 435.10 430.20 432.03 40015088
20050425 433.33 434.72 432.48 433.59 57674144
20050426 437.77 439.99 433.59 437.77 70660272
20050427 437.50 439.06 434.12 435.68 74085760
20050428 438.03 438.81 433.07 435.16 86457104
20050429 434.12 443.04 432.33 435.94 52856412
20050502 435.94 435.94 435.94 435.94 0
20050503 439.85 443.77 442.20 442.20 70827784
20050504 442.72 455.63 444.81 444.81 51850980
20050505 444.81 447.16 443.50 445.59 48615552
20050506 445.59 449.77 445.07 447.68 37759876
20050509 448.20 449.50 446.50 448.46 44511312
20050510 449.77 452.90 445.48 447.16 52149436
20050511 445.85 451.85 442.38 449.25 87796400
20050512 449.50 450.81 261.23 449.77 66493232
20050513 448.46 450.29 446.64 449.77 44998832
20050516 450.29 452.11 417.42 451.59 38775164
20050517 452.11 453.68 452.63 452.63 57560904
20050518 455.86 457.71 454.54 456.39 0
20050519 456.12 457.71 455.33 455.33 45598896
20050520 456.12 459.02 456.91 456.91 57581736
20050523 457.97 459.32 456.91 457.97 46195464
20050524 457.17 458.76 456.12 458.23 30824212
20050525 457.44 457.46 455.86 456.65 37003152
20050526 456.65 460.26 456.65 459.29 55119372
20050527 459.55 460.67 456.39 458.23 50531056
20050530 458.23 458.23 458.23 458.23 0
20050531 460.87 461.98 458.04 458.23 64845852
20050601 459.55 464.44 448.73 463.51 56274704
20050602 461.40 465.88 460.44 462.46 30770564
20050603 461.93 462.46 459.02 460.87 44220884
20050606 460.61 461.66 457.97 459.29 36002820
20050607 458.76 461.13 458.23 460.34 42230952
20050608 459.02 461.40 457.97 458.76 38825040
20050609 461.40 461.98 458.29 461.66 52300784
20050610 464.04 464.70 463.25 464.30 51242512
20050613 465.62 468.00 465.36 467.47 53999364
20050614 466.68 467.20 464.53 466.94 38555976
20050615 466.94 468.27 462.72 463.51 48147428
20050616 464.30 464.34 460.34 463.51 47452976
20050617 462.98 464.56 448.73 463.78 111919824
20050620 464.04 464.56 461.31 463.51 52941752
20050621 464.04 465.73 448.73 463.25 54514716
20050622 466.41 473.33 464.00 468.27 83759032
20050623 471.17 474.34 309.12 471.69 63587352
20050624 470.64 472.49 469.05 470.37 42216096
20050627 469.05 470.20 466.41 467.20 54519996
20050628 468.79 471.17 469.58 469.58 76732616
20050629 472.22 473.80 472.49 472.49 56775032
20050630 469.32 474.07 466.70 469.85 87730808
20050701 471.43 473.80 469.60 473.27 44719728
20050704 476.18 479.79 457.97 476.18 46886452
20050705 477.50 480.14 476.23 478.82 51057300
20050706 480.41 480.41 477.50 479.35 46717748
20050707 479.35 479.61 464.56 476.18 129561128
20050708 479.35 481.20 478.30 480.93 69420304
20050711 482.78 484.31 479.42 480.67 45237228
20050712 478.29 480.67 474.07 474.07 66474608
20050713 476.97 482.25 476.50 481.20 41956768
20050714 483.57 487.00 482.25 483.57 72994088
20050715 483.83 485.42 469.85 482.78 68324392
20050718 484.89 491.56 482.25 483.57 98263328
20050719 486.48 487.47 483.57 486.74 113357920
20050720 487.27 490.17 250.83 489.64 83256720
20050721 489.90 496.44 486.74 490.70 115407616
20050722 489.12 493.15 486.54 492.02 33090968
20050725 495.19 497.27 335.49 494.13 54437628
20050726 493.60 495.71 493.04 493.87 58643472
20050727 494.39 496.30 490.44 492.55 61871768
20050728 490.96 492.28 486.74 487.80 63279328
20050729 488.32 489.12 484.89 487.27 57524620
20050801 488.85 494.61 488.59 491.22 74361872
20050802 492.02 493.07 490.44 492.02 41572980
20050803 487.53 489.94 486.21 489.90 47196784
20050804 490.96 490.96 485.68 487.00 47699260
20050805 486.48 490.44 485.15 487.00 50655848
20050808 489.90 490.17 486.48 487.00 47064564
20050809 485.68 486.63 482.78 485.95 48835116
20050810 485.42 488.59 484.36 487.27 50868792
20050811 485.68 487.27 484.10 484.36 33010248
20050812 486.21 486.21 481.20 482.78 43493580
20050815 483.04 484.10 481.20 483.31 32015366
20050816 484.10 484.10 481.46 483.31 39367632
20050817 484.60 490.21 483.26 485.13 47863312
20050818 486.47 486.47 477.93 481.12 63860452
20050819 484.33 484.81 480.86 483.53 33648240
20050822 484.07 482.73 480.59 482.73 36614596
20050823 483.00 483.00 478.19 478.99 54218692
20050824 479.79 480.59 475.25 476.32 62836092
20050825 474.45 479.72 473.65 475.25 35389016
20050826 474.98 476.95 472.58 473.92 69435608
20050829 473.92 473.92 473.92 473.92 0
20050830 475.79 478.99 474.98 475.25 66719100
20050831 476.85 479.52 475.55 476.85 43578520
20050901 477.93 478.64 472.58 473.12 46437660
20050902 472.85 477.12 469.38 472.58 52173400
20050905 471.52 472.58 470.18 472.58 27050026
20050906 471.52 473.94 472.32 472.32 53061168
20050907 473.12 530.13 470.17 476.06 102608952
20050908 475.79 476.85 472.58 474.19 57984696
20050909 473.92 476.49 472.32 474.45 26255114
20050912 476.06 477.66 473.65 477.39 31156610
20050913 477.12 478.46 472.94 477.39 111813848
20050914 477.39 478.19 475.25 477.93 42396188
20050915 477.39 478.99 476.06 478.99 59490964
20050916 477.66 480.59 476.85 477.93 117165920
20050919 478.99 480.33 477.44 478.72 47318248
20050920 479.52 480.86 478.99 480.06 49019372
20050921 477.93 479.52 475.52 476.32 63609460
20050922 474.72 480.06 474.45 478.99 56134252
20050923 479.79 484.60 479.52 483.53 44450460
20050926 485.66 487.80 485.13 486.20 116910840
20050927 488.34 488.60 485.40 486.47 71406816
20050928 487.00 491.59 486.20 491.01 55909372
20050929 490.21 491.80 488.96 491.80 42493616
20050930 493.94 497.41 488.34 489.67 53309384
20051003 491.80 499.28 488.87 492.88 0
20051004 493.67 494.48 489.94 492.07 42957572
20051005 489.40 489.59 484.87 486.47 66517556
20051006 480.59 486.15 478.80 480.86 57064452
20051007 480.06 483.75 479.44 482.20 33430866
20051010 483.00 484.33 482.20 483.53 73175824
20051011 483.26 486.03 483.26 484.60 36719528
20051012 482.46 483.35 478.46 479.52 60379388
20051013 481.66 481.93 475.96 477.66 52484772
20051014 477.39 478.72 475.52 475.52 48536648
20051017 475.25 479.62 418.71 476.59 0
20051018 477.93 476.06 475.10 476.06 54477516
20051019 473.12 473.38 466.71 467.51 56344932
20051020 472.05 472.32 467.51 468.58 53060024
20051021 468.04 469.65 464.52 468.58 58870668
20051024 470.18 472.58 467.11 470.98 44645968
20051025 471.52 472.45 467.51 468.31 53935392
20051026 467.51 474.72 467.51 472.32 68153896
20051027 470.45 473.19 463.77 466.44 68092696
20051028 465.38 473.21 463.24 465.91 56578460
20051031 468.84 474.45 468.33 474.45 51420916
20051101 474.45 478.81 473.73 476.59 47553736
20051102 477.12 479.62 475.79 475.79 38689916
20051103 475.25 480.06 474.98 478.72 48808200
20051104 477.12 482.46 477.12 480.59 71710840
20051107 481.12 487.53 476.32 485.40 68483216
20051108 487.00 489.53 484.60 486.20 71372704
20051109 487.53 489.40 485.66 488.07 71504568
20051110 488.87 490.21 487.60 488.34 53497056
20051111 492.61 495.81 487.87 494.75 66494872
20051114 492.61 494.48 493.67 493.67 65375536
20051115 492.88 498.21 490.78 494.75 64613752
20051116 495.81 499.02 491.12 496.88 62975784
20051117 499.02 501.95 497.94 501.15 58552280
20051118 503.02 519.73 209.86 505.96 125600536
20051121 505.69 508.59 450.15 504.89 52017060
20051122 505.69 509.43 451.78 507.03 104995160
20051123 509.70 514.02 506.51 510.78 52936648
20051124 509.70 506.19 504.84 506.19 32313510
20051125 506.73 508.49 505.92 508.08 18163952
20051128 509.70 513.48 506.19 507.54 72463584
20051129 505.92 509.70 502.49 505.11 47136088
20051130 503.22 504.03 498.90 499.98 47579764
20051201 502.41 507.28 448.96 505.65 59063708
20051202 505.65 508.08 502.41 505.65 39162656
20051205 505.65 512.94 500.22 501.87 29952936
20051206 499.72 501.82 497.94 499.72 50377880
20051207 500.52 504.30 499.17 501.33 49248272
20051208 498.37 500.63 494.04 495.66 47332504
20051209 495.12 498.09 492.16 494.04 40851664
20051212 493.50 495.66 491.07 491.35 47586540
20051213 490.53 494.04 489.72 492.96 54473456
20051214 492.70 496.74 494.85 494.85 63363776
20051215 496.20 498.37 173.05 496.74 71636272
20051216 496.74 498.82 497.55 497.55 83348592
20051219 498.90 500.52 496.74 498.90 29310742
20051220 497.55 501.40 497.28 501.06 28232458
20051221 502.14 505.65 499.72 504.84 55744932
20051222 503.49 506.84 502.85 505.92 29760714
20051223 503.76 505.38 503.12 505.11 9713598
20051226 505.11 505.11 505.11 505.11 0
20051227 505.11 505.11 505.11 505.11 0
20051228 502.95 505.92 502.68 505.38 49127388
20051229 505.92 507.00 504.57 505.38 29933730
20051230 504.84 505.38 501.05 503.76 19280810
20060102 503.76 503.76 503.76 503.76 0
20060103 504.84 506.73 502.14 503.49 66005984
20060104 504.84 505.38 501.61 503.76 104404432
20060105 504.30 509.16 502.68 507.00 160553664
20060106 508.35 511.05 506.53 511.05 151737584
20060109 514.02 524.25 510.28 523.20 219563792
20060110 518.88 520.71 517.80 517.80 133823472
20060111 519.96 523.20 518.34 519.15 58582428
20060112 518.07 519.56 516.45 518.07 64031952
20060113 517.53 520.06 514.83 516.18 33746864
20060116 514.29 519.15 514.29 518.34 37513356
20060117 513.48 516.45 511.59 513.48 65704172
20060118 508.08 511.05 505.92 509.16 58526424
20060119 514.56 534.66 509.16 515.10 43546000
20060120 514.83 516.14 509.16 509.16 69627864
20060123 504.03 504.99 497.83 502.68 97971848
20060124 502.41 502.41 497.28 498.90 44898660
20060125 501.61 501.61 497.49 501.61 44508564
20060126 502.41 505.11 500.85 503.76 51616108
20060127 506.46 509.20 505.38 506.73 57057884
20060130 507.54 508.08 503.22 504.30 34994128
20060131 504.03 508.35 502.14 504.30 62924940
20060201 502.95 507.81 502.41 506.46 65529544
20060202 507.28 508.86 501.61 502.14 72077688
20060203 502.41 506.73 505.92 505.92 47924828
20060206 508.62 511.05 501.71 509.16 49823000
20060207 508.62 512.90 508.62 511.32 59032236
20060208 509.16 511.59 508.08 511.05 44961440
20060209 511.32 516.05 511.32 513.48 54655188
20060210 512.13 513.44 507.54 509.43 45680944
20060213 510.51 512.40 508.35 511.05 54272356
20060214 514.02 518.07 511.86 516.45 58627456
20060215 515.91 516.45 512.67 515.10 59413132
20060216 516.45 520.23 512.91 519.96 63267100
20060217 519.42 521.58 516.45 516.72 50237628
20060220 516.72 518.34 514.56 516.72 26772150
20060221 519.15 519.42 515.94 517.53 39563564
20060222 516.45 520.50 514.83 519.42 29924208
20060223 520.77 525.34 519.42 521.04 85002736
20060224 523.47 530.49 523.20 529.14 90645288
20060227 531.84 534.27 531.57 534.27 60319368
20060228 536.43 536.70 525.90 525.90 90987768
20060301 528.06 533.73 525.36 530.22 63401380
20060302 529.14 533.99 525.90 528.87 72748288
20060303 527.52 528.87 376.14 526.44 83707696
20060306 523.74 541.02 523.47 534.27 132566368
20060307 530.22 535.62 528.40 534.27 139798976
20060308 531.30 534.27 519.98 530.76 77271560
20060309 533.46 535.08 525.65 532.92 80733176
20060310 531.84 537.51 522.14 537.24 57561760
20060313 536.70 539.93 535.89 535.89 82587776
20060314 533.46 531.30 525.11 531.30 72504416
20060315 533.19 535.06 524.03 531.30 45365252
20060316 529.68 530.76 517.93 528.87 73166464
20060317 529.68 533.69 519.71 531.84 178612384
20060320 533.46 534.54 522.95 529.95 62503376
20060321 530.49 533.53 521.60 533.46 73339800
20060322 534.44 537.21 531.96 533.07 60296064
20060323 535.82 536.38 532.97 535.55 48354000
20060324 535.00 545.99 533.07 533.62 44110388
20060327 533.89 534.17 527.54 527.54 0
20060328 529.20 531.68 526.99 527.54 105080856
20060329 528.37 540.52 527.54 529.20 58417516
20060330 530.85 533.57 528.52 531.96 71351704
20060331 531.41 545.44 530.02 533.07 74967288
20060403 539.69 542.52 534.15 538.87 81423896
20060404 537.48 537.48 532.79 534.72 60431260
20060405 535.55 538.04 530.85 537.48 59494984
20060406 537.76 539.14 535.03 536.10 57962548
20060407 537.21 539.14 535.82 535.82 64463796
20060410 535.82 537.35 534.72 536.93 40648608
20060411 536.10 538.59 531.68 531.96 48663988
20060412 532.52 535.82 530.85 530.85 33697128
20060413 531.68 535.82 531.68 533.89 44151876
20060414 533.89 533.89 533.89 533.89 0
20060417 533.89 533.89 533.89 533.89 0
20060418 531.96 533.62 528.65 530.02 34606428
20060419 533.07 534.96 531.13 533.34 92940648
20060420 534.44 537.76 536.65 536.65 69001624
20060421 535.82 536.40 532.24 533.07 55036824
20060424 529.47 530.07 525.05 527.27 39614048
20060425 526.71 527.82 523.12 525.05 68776352
20060426 526.44 530.02 525.88 526.99 54982872
20060427 527.82 528.37 520.64 522.57 69513384
20060428 522.57 525.61 519.53 523.40 96385232
20060501 523.40 523.40 523.40 523.40 0
20060502 526.44 535.27 522.78 534.17 107155968
20060503 534.17 538.73 524.97 527.54 64859760
20060504 530.30 536.10 527.93 530.85 104898016
20060505 532.24 534.74 525.61 533.62 43857032
20060508 536.10 548.05 536.10 540.80 83570624
20060509 539.14 545.77 533.26 543.56 120629040
20060510 542.45 551.50 537.35 543.84 95271320
20060511 545.22 547.98 535.00 535.82 57951664
20060512 533.62 538.59 524.50 525.33 73634416
20060515 522.29 525.61 513.73 523.12 100657080
20060516 521.47 533.87 518.58 532.24 162695872
20060517 535.24 538.71 524.63 527.98 131747736
20060518 530.77 531.05 522.95 526.02 82606592
20060519 526.02 530.21 523.23 526.86 65020692
20060522 524.07 524.07 509.82 510.66 101765496
20060523 511.21 522.95 507.37 519.32 88706888
20060524 515.69 558.71 511.50 516.25 75724400
20060525 517.64 520.16 513.45 518.76 48623776
20060526 521.27 528.26 514.57 527.42 76507544
20060529 527.42 527.42 527.42 527.42 0
20060530 522.95 540.83 510.38 510.38 82931176
20060531 508.42 522.38 519.32 519.32 104697184
20060601 519.32 522.39 514.17 518.20 83778584
20060602 521.27 524.91 516.25 517.64 53753292
20060605 518.48 522.98 514.01 518.20 22629788
20060606 514.85 520.16 513.45 515.96 50874480
20060607 518.48 527.39 516.52 522.67 71197416
20060608 515.96 523.27 514.10 515.69 97588200
20060609 522.39 523.51 515.69 521.83 60351144
20060612 522.11 526.13 521.56 522.67 52058012
20060613 516.80 519.32 510.38 515.69 91499600
20060614 516.25 525.24 513.73 520.16 76116672
20060615 521.27 525.91 523.23 523.23 85434088
20060616 527.42 530.77 522.39 523.51 105053736
20060619 529.09 529.09 523.79 526.02 66049964
20060620 522.67 525.51 518.20 523.79 41140460
20060621 522.67 524.63 519.60 522.39 45899536
20060622 526.30 529.65 525.74 528.82 37967484
20060623 527.70 532.17 525.47 528.54 66109856
20060626 529.93 530.77 332.71 526.02 119133504
20060627 528.26 529.38 523.51 523.51 32821904
20060628 524.07 531.36 522.95 524.63 38282084
20060629 529.09 533.85 524.63 533.01 31627144
20060630 533.01 537.47 524.63 531.61 84305464
20060703 533.01 533.01 528.82 532.45 27608632
20060704 531.89 534.69 529.09 533.56 38489372
20060705 530.77 532.45 526.86 529.38 35957292
20060706 531.33 540.27 539.99 539.99 59988036
20060707 538.03 543.07 536.64 537.20 158543600
20060710 540.27 543.07 511.50 541.11 37132244
20060711 539.71 541.67 536.36 538.03 36237888
20060712 539.43 541.94 537.20 539.15 41185380
20060713 536.92 536.92 527.14 529.09 48968948
20060714 527.14 529.93 525.47 526.30 43023688
20060717 526.58 530.21 522.11 529.93 43731656
20060718 529.93 532.72 529.65 529.65 60864456
20060719 532.72 538.60 530.21 537.76 79588808
20060720 539.15 539.15 534.12 534.12 49445760
20060721 533.56 535.83 526.86 529.09 43747096
20060724 530.49 540.83 530.49 540.27 46969984
20060725 541.67 542.50 537.47 540.55 28207260
20060726 540.27 546.78 539.99 541.67 49698280
20060727 542.23 544.74 540.55 543.62 47836108
20060728 543.62 546.42 539.71 544.18 30914186
20060731 543.62 550.89 531.05 542.50 102346808
20060801 541.94 545.97 534.40 536.36 54303412
20060802 538.60 541.94 389.42 541.94 38092576
20060803 541.94 542.23 533.32 534.12 0
20060804 534.69 538.87 533.29 534.40 58389928
20060807 530.77 534.40 527.98 530.49 29500440
20060808 532.72 535.80 530.21 530.77 46315208
20060809 532.72 540.27 532.72 539.43 47480956
20060810 534.12 537.47 530.49 534.69 50802264
20060811 536.92 537.47 530.21 530.49 33876912
20060814 534.40 538.60 533.01 537.20 55670836
20060815 535.80 539.11 531.89 538.03 39723124
20060816 542.22 556.35 485.17 541.09 52028520
20060817 541.09 541.09 536.51 537.41 46797512
20060818 538.83 544.71 537.41 538.54 46920480
20060821 536.00 538.54 532.05 533.75 37029484
20060822 535.16 537.70 508.33 534.87 46750764
20060823 534.87 536.00 530.92 532.05 40217400
20060824 533.46 537.22 529.79 532.33 41048864
20060825 532.33 537.41 532.05 536.00 47973964
20060828 536.00 536.00 536.00 536.00 0
20060829 538.83 542.50 535.59 538.26 33749148
20060830 537.70 542.43 535.44 537.70 31634002
20060831 538.61 541.65 538.26 538.26 64833264
20060901 540.53 544.70 538.26 539.68 49777908
20060904 538.54 544.76 538.54 544.19 33194324
20060905 543.91 544.42 541.43 543.34 43004628
20060906 540.24 541.02 537.62 539.39 47797456
20060907 537.70 539.39 534.59 535.72 43413492
20060908 537.98 539.95 535.72 539.11 31757742
20060911 536.85 538.83 535.16 538.26 22551942
20060912 540.24 541.90 537.70 540.53 71914200
20060913 542.78 543.17 370.23 539.95 35645356
20060914 542.22 542.78 534.87 536.56 61040380
20060915 538.26 541.09 536.56 539.95 103173280
20060918 539.95 541.93 539.39 540.53 57600200
20060919 541.37 541.37 536.00 536.56 74527848
20060920 539.39 543.34 537.47 541.93 117778720
20060921 542.22 543.07 538.54 542.22 61961332
20060922 540.53 540.80 536.06 537.70 41942660
20060925 538.83 541.65 536.56 537.98 78882808
20060926 539.11 541.93 536.56 539.95 44708132
20060927 543.07 547.82 538.18 545.61 49109840
20060928 546.45 550.97 545.83 549.84 41288628
20060929 549.27 554.58 545.61 550.41 39145864
20061002 550.97 552.97 543.63 547.02 34296412
20061003 545.04 546.73 542.22 546.73 76530056
20061004 546.17 552.39 508.33 551.82 54804024
20061005 555.21 565.65 564.53 564.53 199230752
20061006 564.81 566.79 561.42 563.96 68811912
20061009 561.98 563.53 559.16 561.70 52776976
20061010 563.68 574.73 561.42 570.46 104499384
20061011 570.46 570.74 564.81 569.33 62345048
20061012 570.46 573.56 567.07 571.58 31818530
20061013 572.43 576.68 567.07 574.41 47863492
20061016 572.72 575.82 571.02 573.56 42672600
20061017 572.15 573.56 566.22 568.20 53049144
20061018 569.33 576.11 567.07 572.43 68004208
20061019 569.33 572.43 564.53 565.65 45260332
20061020 568.20 570.33 563.40 567.07 70176752
20061023 568.20 571.03 564.25 569.33 39976708
20061024 570.18 572.15 567.63 568.48 33106380
20061025 567.35 569.89 565.59 567.63 26791954
20061026 569.04 570.18 565.09 567.63 68272208
20061027 567.07 570.58 562.55 564.25 49571008
20061030 561.70 564.81 560.57 561.42 41176152
20061031 560.29 565.37 559.74 561.42 51866056
20061101 564.81 573.29 564.81 570.46 71719944
20061102 571.58 573.28 568.20 570.46 40930676
20061103 571.02 573.56 568.76 573.56 49413788
20061106 573.28 580.90 562.08 580.63 53172420
20061107 578.08 580.63 575.77 577.51 81275520
20061108 574.97 577.51 573.28 576.95 92693824
20061109 575.82 576.95 573.56 576.11 32662336
20061110 574.41 576.11 568.48 569.33 43266920
20061113 569.04 575.54 558.31 564.25 128725824
20061114 564.25 566.22 558.04 560.57 114726120
20061115 562.55 576.55 556.39 563.40 106463952
20061116 561.98 564.81 558.70 561.70 64569276
20061117 565.37 566.22 558.60 559.72 79948328
20061120 555.77 563.68 553.79 557.47 65585732
20061121 558.88 561.98 556.90 558.03 121713704
20061122 561.02 571.01 558.17 559.31 71247104
20061123 561.02 561.02 555.89 557.03 31523244
20061124 557.03 559.01 549.33 552.46 69625096
20061127 548.47 551.61 544.47 545.33 98402992
20061128 542.19 543.05 538.48 539.62 84878720
20061129 542.19 543.90 536.48 541.62 101012440
20061130 542.19 535.34 533.54 535.34 175316224
20061201 536.77 538.13 529.06 530.21 120726576
20061204 533.63 536.48 530.78 534.77 97965232
20061205 534.77 552.46 521.29 526.78 243124032
20061206 525.93 528.21 522.36 523.93 146354944
20061207 524.50 528.78 523.19 524.50 78103144
20061208 525.36 528.98 519.07 522.50 87541616
20061211 525.93 528.71 523.93 526.78 79385888
20061212 525.07 528.98 521.93 525.07 99618392
20061213 523.64 526.21 524.50 524.50 69189016
20061214 526.21 530.27 523.07 528.49 72143088
20061215 530.78 533.63 525.07 531.35 174002800
20061218 531.63 535.34 530.26 532.78 61420656
20061219 529.63 531.56 526.88 529.06 101074744
20061220 531.63 533.10 525.64 527.92 79834792
20061221 527.92 528.78 525.36 527.35 50507368
20061222 527.07 528.78 523.64 527.35 20829826
20061225 527.35 527.35 527.35 527.35 0
20061226 527.35 527.35 527.35 527.35 0
20061227 529.63 533.63 527.35 530.21 29721210
20061228 533.35 533.92 530.21 531.35 28010024
20061229 531.63 535.06 528.78 531.35 40640148
20070101 531.35 531.35 531.35 531.35 0
20070102 532.78 539.05 531.92 535.91 35858236
20070103 537.62 544.36 536.86 543.90 60064016
20070104 540.20 541.05 536.77 538.48 81504752
20070105 539.34 541.62 536.77 537.05 77762192
20070108 536.77 539.95 531.92 531.92 66919904
20070109 532.49 533.06 526.78 527.35 145112832
20070110 526.21 530.84 523.07 526.50 87691400
20070111 525.93 527.35 518.79 527.35 173345792
20070112 526.21 527.92 521.07 524.21 103004720
20070115 524.79 527.07 521.16 523.64 58169908
20070116 524.21 525.93 520.50 521.93 74768416
20070117 523.07 524.98 518.79 521.36 78251560
20070118 522.50 529.00 521.64 524.79 0
20070119 527.63 534.49 527.63 532.20 127926928
20070122 536.48 538.20 529.92 531.06 61167500
20070123 532.20 530.21 526.78 530.21 90915888
20070124 532.20 537.73 527.92 535.91 81879448
20070125 535.34 543.29 532.78 534.20 82634952
20070126 532.49 534.49 530.17 531.63 68018040
20070129 530.78 535.62 529.35 533.63 53467548
20070130 533.63 533.92 530.21 533.63 44441800
20070131 530.78 534.20 527.63 527.92 90911456
20070201 532.49 534.49 532.20 532.20 74731160
20070202 532.78 541.32 532.09 533.63 49670936
20070205 533.63 534.49 529.92 533.63 40603656
20070206 534.49 535.62 531.87 533.06 79750352
20070207 531.92 533.35 529.63 531.35 76932176
20070208 519.36 525.11 523.36 523.36 209258368
20070209 523.36 527.92 520.79 525.07 73393456
20070212 523.07 526.78 522.21 522.50 62264720
20070213 522.79 525.07 520.50 525.07 55435096
20070214 524.79 525.07 519.96 524.79 58834716
20070215 523.64 525.57 519.72 522.21 92655624
20070216 521.64 522.79 518.51 521.64 81345952
20070219 523.07 524.40 519.72 521.36 41403748
20070220 519.36 522.21 518.79 520.22 40991792
20070221 520.22 523.54 518.02 518.51 76372720
20070222 520.22 521.07 517.37 517.65 90804728
20070223 517.08 522.21 512.22 513.08 82131080
20070226 513.08 516.23 512.62 515.65 77035544
20070227 512.51 515.65 508.52 509.95 121080360
20070228 506.52 514.51 505.66 508.52 164867888
20070301 508.52 509.38 493.59 504.52 154729024
20070302 506.81 509.95 502.72 505.66 148128432
20070305 501.67 515.65 511.37 511.37 189169696
20070306 514.80 517.79 511.08 515.08 119030952
20070307 513.94 517.08 512.51 515.94 93967376
20070308 517.37 523.00 520.50 520.50 75471856
20070309 519.07 524.15 516.61 519.36 156365088
20070312 520.22 520.79 517.65 519.93 53393648
20070313 518.79 520.11 515.08 515.08 130478816
20070314 509.66 516.46 500.53 502.24 243545904
20070315 506.81 508.48 494.25 505.66 114905296
20070316 503.09 570.73 497.50 502.24 177581520
20070319 506.81 509.49 503.38 505.66 71969480
20070320 505.66 512.51 499.26 512.51 123771496
20070321 515.94 520.87 513.01 516.53 129940344
20070322 522.39 535.43 526.49 526.49 213577120
20070323 527.66 539.97 523.95 526.49 127637536
20070326 528.25 528.81 520.34 520.34 25240704
20070327 522.68 530.60 517.70 518.58 79234496
20070328 517.70 1014.29 514.18 517.11 51438168
20070329 517.99 521.80 516.53 519.45 53344260
20070330 520.63 532.59 518.28 521.51 86152848
20070402 519.75 522.94 516.27 519.75 59695720
20070403 520.92 531.51 521.80 521.80 62081156
20070404 523.27 531.89 520.17 522.97 60721148
20070405 523.27 533.23 520.92 530.01 133767088
20070406 530.01 530.01 530.01 530.01 0
20070409 530.01 530.01 530.01 530.01 0
20070410 529.71 532.83 528.25 530.01 110003512
20070411 528.84 533.56 527.66 530.89 111015576
20070412 530.31 534.80 529.86 532.36 115162640
20070413 531.48 541.07 530.65 538.80 211633264
20070416 539.97 553.31 536.42 543.79 197313936
20070417 543.20 549.06 538.06 540.57 143109216
20070418 539.10 541.79 535.17 539.97 86200112
20070419 536.46 540.57 534.62 540.57 88507520
20070420 541.44 546.13 544.96 544.96 109799744
20070423 545.84 546.13 540.39 541.74 74444888
20070424 542.32 543.20 537.92 539.97 130788752
20070425 539.69 542.32 539.39 541.74 58445108
20070426 545.26 545.84 541.74 544.08 75885312
20070427 544.08 542.62 539.97 542.62 54856024
20070430 541.15 555.37 540.27 544.08 57701636
20070501 542.32 551.50 537.92 542.32 37891748
20070502 545.26 558.74 547.31 547.31 59648900
20070503 553.75 564.01 549.65 554.34 104834744
20070504 553.46 563.60 530.33 553.17 71968640
20070507 553.17 553.17 553.17 553.17 0
20070508 551.12 551.12 546.43 550.83 70631816
20070509 551.12 554.34 545.26 549.95 74628904
20070510 548.18 553.17 544.73 549.36 68029520
20070511 548.77 562.12 545.49 560.21 205649216
20070514 559.03 559.03 502.72 556.98 71723536
20070515 554.63 555.52 551.04 555.52 143482896
20070516 556.54 556.54 550.60 553.87 100202064
20070517 555.65 561.92 554.16 556.83 57435344
20070518 554.75 559.80 552.98 556.24 74069744
20070521 556.83 555.35 553.57 555.35 68932376
20070522 556.54 557.37 551.20 552.08 82470072
20070523 554.75 556.83 541.11 552.68 68582368
20070524 551.79 555.94 550.01 551.79 86826368
20070525 550.31 553.87 549.12 552.38 76523280
20070528 552.38 552.38 552.38 552.38 0
20070529 552.08 555.05 550.01 554.46 50347484
20070530 551.79 554.46 550.98 554.46 62771436
20070531 556.54 557.13 552.38 554.16 74714960
20070601 553.57 555.94 551.78 554.75 68053328
20070604 552.68 554.75 549.12 552.08 28581888
20070605 552.08 552.17 548.00 549.12 57901232
20070606 550.60 548.82 547.10 548.82 109558248
20070607 550.01 552.38 548.41 549.71 135875184
20070608 549.71 554.46 548.82 552.08 79852920
20070611 555.05 556.83 551.86 554.75 48399196
20070612 552.98 555.16 550.01 551.79 54098656
20070613 550.90 553.57 548.14 550.90 101608960
20070614 553.87 555.94 552.98 552.98 72727168
20070615 552.98 557.72 533.99 554.16 123304368
20070618 552.68 554.46 550.60 552.08 102319992
20070619 550.90 553.57 548.82 548.82 60790104
20070620 553.87 561.88 552.98 553.87 146439696
20070621 553.87 554.75 548.75 551.49 78886192
20070622 552.98 554.01 547.93 549.42 117035032
20070625 548.52 550.38 545.56 549.12 49320688
20070626 547.34 548.82 543.19 544.37 132866024
20070627 543.78 546.15 540.59 543.78 88088456
20070628 544.96 545.19 540.22 542.89 78892064
20070629 542.89 551.79 537.55 542.89 95574048
20070702 541.41 541.70 537.26 538.14 116365872
20070703 539.92 541.11 537.21 539.92 63777380
20070704 539.03 542.00 536.74 540.82 38011804
20070705 539.92 540.52 537.63 539.62 48488056
20070706 545.56 570.41 541.41 543.78 85444280
20070709 545.85 547.64 541.70 542.59 52948776
20070710 546.15 547.64 538.74 540.22 96062704
20070711 537.26 539.65 532.14 536.96 96408000
20070712 537.55 547.64 534.88 539.92 79095344
20070713 543.19 544.11 508.75 541.70 65097632
20070716 542.00 543.49 533.82 543.19 54185900
20070717 542.89 542.89 539.33 540.82 62963400
20070718 536.96 540.38 531.03 534.88 63003204
20070719 538.14 543.94 535.77 537.85 107941904
20070720 537.26 538.74 530.06 531.03 105986992
20070723 533.39 536.51 534.88 534.88 48920016
20070724 533.69 534.89 524.89 526.28 94227656
20070725 527.46 532.21 525.39 525.68 151551664
20070726 528.65 532.16 516.19 516.19 136609696
20070727 518.86 529.52 518.57 522.42 153362768
20070730 527.17 539.84 522.12 529.54 227689248
20070731 537.55 548.82 534.23 542.29 173459600
20070801 533.39 543.37 527.85 534.29 156945776
20070802 536.66 543.01 539.03 539.03 82681864
20070803 539.03 539.98 531.62 533.99 73634408
20070806 527.46 534.88 526.57 532.80 76007752
20070807 536.66 540.52 534.38 540.52 93575384
20070808 543.19 546.20 539.52 544.08 83197544
20070809 541.70 542.29 534.88 536.96 131626264
20070810 532.21 537.13 517.67 522.12 173176112
20070813 526.87 537.00 521.08 533.99 97941368
20070814 532.21 539.33 527.99 531.03 116290240
20070815 531.67 542.20 528.97 530.77 122748872
20070816 525.06 571.34 515.75 517.55 154858432
20070817 516.95 545.49 515.75 541.89 212126176
20070820 539.48 543.39 502.76 537.08 89020040
20070821 539.48 543.30 534.00 538.28 75460880
20070822 540.68 547.89 539.04 544.88 72710168
20070823 544.59 786.99 537.98 539.18 95475056
20070824 539.78 542.78 537.89 539.48 59875276
20070827 539.48 539.48 539.48 539.48 0
20070828 537.08 538.88 528.37 529.27 81468976
20070829 530.47 542.90 526.56 530.17 64710884
20070830 532.57 541.61 525.96 532.27 59841768
20070831 535.27 539.18 531.97 538.88 61359640
20070903 536.78 541.27 534.37 538.88 52957676
20070904 534.98 541.28 533.01 539.48 64120212
20070905 537.98 538.69 529.57 529.57 59726304
20070906 530.47 532.88 523.78 532.87 67080672
20070907 534.07 536.51 524.16 524.46 117943728
20070910 525.06 529.76 521.16 522.66 49326476
20070911 525.96 530.47 524.41 529.87 52656104
20070912 527.77 530.47 523.86 528.66 58244988
20070913 529.87 536.78 527.97 532.57 64511720
20070914 529.87 536.78 527.31 533.47 97693256
20070917 532.57 533.17 528.06 529.87 76144240
20070918 529.87 539.48 529.27 538.58 101143144
20070919 545.79 558.40 531.28 549.09 202925968
20070920 548.19 549.69 538.58 546.09 87057856
20070921 544.28 548.19 543.68 546.99 142537920
20070924 546.39 548.11 542.78 544.59 57212476
20070925 543.68 547.89 540.07 546.09 84464248
20070926 548.49 553.60 544.59 549.09 67763016
20070927 550.30 552.69 546.99 548.49 88203080
20070928 546.39 547.29 540.38 543.39 86063784
20071001 540.08 547.59 537.67 543.99 85888704
20071002 547.29 552.10 540.33 547.59 128129160
20071003 561.11 567.41 555.99 562.01 225689984
20071004 566.81 575.82 564.71 572.22 135803536
20071005 573.72 580.33 560.20 577.63 147717600
20071008 575.22 575.22 526.49 567.12 116225680
20071009 567.41 585.59 565.01 569.52 58435448
20071010 570.12 570.42 564.11 567.12 59829584
20071011 570.12 584.23 565.50 577.63 99075936
20071012 574.02 575.82 567.72 572.52 71074512
20071015 577.93 608.98 570.72 573.12 94861752
20071016 569.82 573.09 567.12 570.42 93012720
20071017 568.01 585.74 567.72 579.13 73474040
20071018 575.82 578.83 562.91 566.52 101221616
20071019 560.51 564.71 531.37 554.80 93463408
20071022 549.39 554.87 545.59 554.50 68217912
20071023 560.51 560.51 549.69 551.79 71095544
20071024 551.79 558.11 541.28 546.09 103435464
20071025 549.39 550.90 543.68 545.79 83619584
20071026 549.99 559.91 546.69 554.20 82236904
20071029 564.11 564.64 551.67 563.51 54062428
20071030 563.51 567.41 560.81 565.31 66279668
20071031 566.52 575.69 565.61 571.32 99335008
20071101 568.01 569.63 453.26 555.70 92892904
20071102 551.50 571.40 537.38 544.28 110112128
20071105 538.88 548.06 529.27 535.87 82730384
20071106 541.58 544.62 455.06 534.07 67294488
20071107 536.47 542.62 521.16 525.66 73893832
20071108 520.25 546.69 511.24 511.84 119689344
20071109 513.05 519.96 496.52 504.93 119006848
20071112 503.73 609.80 499.53 510.04 120249688
20071113 510.35 514.75 495.47 506.14 97401848
20071114 513.94 532.27 512.15 520.25 164440288
20071115 523.26 523.92 509.44 516.35 70560144
20071116 513.05 608.75 507.04 507.04 78654584
20071119 507.64 515.92 496.23 496.23 54773784
20071120 501.63 509.33 501.33 501.33 104715592
20071121 499.43 505.52 487.25 491.81 70870976
20071122 491.81 498.52 486.03 497.60 51016288
20071123 497.60 509.66 497.45 503.70 68318456
20071126 502.47 533.64 490.91 494.25 84398312
20071127 490.60 500.96 477.20 489.07 115741328
20071128 490.30 500.35 481.46 498.82 104737464
20071129 496.99 548.30 490.60 495.78 70466496
20071130 496.99 531.38 495.17 505.52 115061568
20071203 502.47 507.35 496.69 500.35 55262420
20071204 498.22 521.16 489.07 490.91 93899000
20071205 496.39 506.74 495.17 505.52 96975472
20071206 505.52 525.62 512.22 514.05 143543024
20071207 523.80 533.41 516.79 522.88 105579768
20071210 514.66 525.78 514.05 521.36 68211576
20071211 522.57 523.22 515.57 518.62 46590304
20071212 513.44 525.62 511.61 519.53 103138568
20071213 511.01 513.44 504.91 505.83 90627656
20071214 508.57 514.96 506.44 511.01 56243224
20071217 505.83 507.04 501.26 503.09 67098144
20071218 505.52 511.01 503.09 504.60 62062216
20071219 507.96 509.48 504.30 507.65 49779948
20071220 510.39 517.70 509.78 512.83 42026392
20071221 516.49 595.87 514.35 518.01 95591472
20071224 512.83 521.97 512.83 521.36 11583476
20071225 521.36 521.36 521.36 521.36 0
20071226 521.36 521.36 521.36 521.36 0
20071227 518.01 520.14 515.57 517.40 28637838
20071228 511.31 514.66 510.09 514.35 21926464
20071231 516.49 517.09 510.39 512.83 8184508
20080101 512.83 512.83 512.83 512.83 0
20080102 514.05 518.01 506.74 508.57 39839152
20080103 508.57 512.22 505.83 510.70 48994016
20080104 513.14 517.09 501.26 504.00 63111696
20080107 506.44 510.39 503.39 507.35 51057064
20080108 507.65 509.18 500.65 505.83 56185132
20080109 504.60 509.18 503.39 504.30 79120728
20080110 502.78 505.22 490.30 495.78 73770456
20080111 493.34 496.39 484.20 495.17 87626304
20080114 491.21 496.08 489.69 493.95 45068380
20080115 484.20 486.34 470.50 470.50 97101960
20080116 461.06 463.19 451.31 458.93 119230720
20080117 469.28 474.46 460.15 462.59 95899664
20080118 467.15 480.55 454.06 463.19 174087808
20080121 454.06 464.72 428.78 433.65 104324552
20080122 423.30 457.41 411.73 450.70 222802544
20080123 464.10 466.54 437.77 459.84 205737168
20080124 465.93 482.68 464.10 475.38 144576624
20080125 475.68 481.16 466.24 469.59 90926408
20080128 458.93 464.12 454.67 460.45 76562488
20080129 464.41 471.11 461.36 466.85 75693288
20080130 460.45 467.15 456.80 459.84 65849788
20080131 456.49 461.06 437.01 457.71 106694496
20080201 462.89 473.54 460.15 471.11 81525728
20080204 475.38 480.38 471.41 473.85 45869760
20080205 473.24 473.24 457.41 462.28 80456648
20080206 458.01 460.45 448.88 454.97 71501096
20080207 455.88 456.19 443.70 444.92 62737832
20080208 449.49 450.40 439.75 448.88 52839532
20080211 440.65 444.31 432.43 433.96 80746672
20080212 439.14 453.75 432.43 453.75 95101856
20080213 449.49 459.23 448.07 454.36 97298400
20080214 458.62 460.45 450.70 454.97 64420576
20080215 455.28 459.23 443.40 444.62 80223720
20080218 449.49 459.23 449.18 458.62 48026808
20080219 456.19 470.81 454.06 460.45 78071968
20080220 453.44 458.62 449.49 454.06 58872144
20080221 456.19 463.19 450.10 458.01 55208052
20080222 456.49 470.55 453.76 458.62 63719924
20080225 461.36 473.24 458.39 469.59 69975736
20080226 474.46 488.45 472.43 486.34 96440936
20080227 485.73 490.14 479.33 485.73 78723544
20080228 483.90 493.04 475.07 475.07 69028560
20080229 471.72 474.76 463.19 466.54 91811920
20080303 467.15 487.25 456.80 481.16 196153056
20080304 476.28 479.57 462.89 468.37 82567056
20080305 475.38 482.07 473.85 480.25 63836388
20080306 477.81 477.81 465.02 467.15 56853308
20080307 458.01 470.20 455.88 461.97 91081792
20080310 467.46 474.46 466.24 468.67 74955288
20080311 476.59 494.56 468.67 481.46 151696192
20080312 488.47 489.69 481.46 484.51 76694408
20080313 484.51 475.68 466.24 473.54 92855240
20080314 472.63 486.94 462.59 464.41 102179088
20080317 453.75 465.93 447.36 454.36 132565200
20080318 467.76 488.47 178.08 487.25 140621504
20080319 494.11 511.10 482.77 502.92 148301088
20080320 496.62 511.10 495.68 507.64 144766944
20080321 507.64 507.64 507.64 507.64 0
20080324 507.64 507.64 507.64 507.64 0
20080325 525.58 535.41 513.18 520.54 133121808
20080326 514.24 517.71 511.41 511.41 65899260
20080327 511.10 522.75 509.21 516.76 61281332
20080328 518.97 521.48 511.13 518.02 53707124
20080331 518.02 524.00 512.99 522.43 79814384
20080401 519.91 545.40 519.28 541.94 98563960
20080402 540.05 546.03 536.27 544.78 81947728
20080403 540.05 540.82 533.44 536.91 66554952
20080404 539.74 539.74 531.24 535.33 38718476
20080407 536.27 541.61 534.07 539.11 40677240
20080408 536.27 539.42 532.68 539.42 52592480
20080409 536.91 544.46 535.96 538.79 56355632
20080410 541.00 542.57 532.81 540.68 72357720
20080411 544.78 547.29 534.39 537.85 71328912
20080414 535.02 539.42 527.46 528.73 62709008
20080415 533.44 534.39 526.52 529.35 72361872
20080416 532.19 536.27 271.70 535.96 62539684
20080417 536.91 540.99 528.73 529.98 59990168
20080418 530.30 540.68 527.78 538.48 81113304
20080421 537.54 538.48 529.66 533.76 53120936
20080422 533.13 537.85 530.93 532.81 61220968
20080423 534.71 535.96 525.26 534.71 92863648
20080424 533.76 538.17 528.73 538.17 61267764
20080425 540.68 546.35 538.79 541.00 72219408
20080428 543.20 546.66 541.32 544.46 33005010
20080429 544.78 551.07 544.46 548.24 45125568
20080430 556.74 558.94 552.64 553.59 79100272
20080501 552.01 554.84 546.35 553.59 33426168
20080502 556.10 563.84 552.96 559.88 58102428
20080505 559.88 559.88 559.88 559.88 0
20080506 555.79 557.99 547.29 551.38 75400384
20080507 552.64 561.00 549.81 558.62 59666336
20080508 555.79 559.25 553.59 554.84 66746700
20080509 548.55 549.18 545.09 545.09 84871888
20080512 544.46 559.57 541.32 555.16 72100344
20080513 559.25 565.04 557.05 563.66 82501376
20080514 562.08 563.97 558.31 562.40 57190336
20080515 558.31 563.97 555.16 561.45 62658472
20080516 561.77 563.35 558.62 561.14 47764940
20080519 559.25 564.91 558.15 564.60 41100888
20080520 558.46 561.92 551.38 551.38 61656664
20080521 555.83 558.39 548.82 551.21 54012420
20080522 545.62 548.72 542.12 544.03 53968584
20080523 545.62 548.17 541.16 541.16 46936940
20080526 541.16 541.16 541.16 541.16 0
20080527 540.52 545.62 538.45 541.16 52087808
20080528 542.43 548.50 539.40 540.68 49971884
20080529 544.35 545.62 538.45 540.52 60139248
20080530 542.92 550.57 541.79 544.03 56495544
20080602 546.10 547.06 541.79 544.19 47750676
20080603 542.43 546.74 538.76 546.26 51745192
20080604 546.74 551.21 540.62 548.17 72001808
20080605 548.97 554.08 546.58 548.50 57066072
20080606 548.97 551.21 535.09 535.09 62289176
20080609 535.09 537.97 529.03 530.63 66988864
20080610 529.83 539.40 528.55 533.66 91182104
20080611 537.33 539.88 520.73 520.90 88747864
20080612 525.20 529.19 519.62 528.71 101687440
20080613 526.80 529.03 516.61 524.56 0
20080616 526.48 532.86 520.26 526.32 56681668
20080617 523.93 536.53 522.65 527.28 65088424
20080618 529.67 530.95 518.82 520.10 63058664
20080619 518.35 522.65 512.60 513.08 60742548
20080620 515.31 516.90 381.62 509.09 90440200
20080623 511.16 517.70 509.89 512.44 53566568
20080624 513.72 514.99 506.22 511.64 59828312
20080625 513.72 520.90 513.08 519.94 45744128
20080626 514.67 515.31 501.59 502.55 77850480
20080627 503.03 507.33 494.89 496.49 75320928
20080630 494.89 498.72 491.38 495.05 66268944
20080701 491.70 492.97 477.18 481.49 102315592
20080702 485.00 495.69 482.76 486.27 87524056
20080703 484.52 492.97 479.42 491.38 88218304
20080704 488.83 491.38 479.73 481.17 40843976
20080707 488.19 492.97 486.43 492.18 63093896
20080708 482.13 486.92 476.06 484.36 81634696
20080709 489.30 499.04 485.00 491.86 70076384
20080710 485.00 494.09 483.72 485.00 84639328
20080711 490.10 492.15 465.22 467.29 105830528
20080714 477.34 484.04 470.96 471.60 75105848
20080715 463.94 468.41 446.39 456.60 102750528
20080716 460.11 469.68 444.79 464.58 127635680
20080717 477.34 497.76 475.43 487.87 146036656
20080718 482.76 508.29 465.20 506.70 137843344
20080721 511.16 529.03 509.57 519.77 102529448
20080722 510.85 520.58 502.23 519.14 90493592
20080723 527.12 538.13 524.89 538.13 137091328
20080724 534.46 542.27 525.91 534.77 119996648
20080725 524.56 534.46 519.77 528.39 89644896
20080728 528.39 530.63 520.73 523.29 53361732
20080729 517.23 529.03 512.28 526.16 67522800
20080730 529.67 541.47 528.07 540.52 86109344
20080731 537.01 539.09 529.03 535.42 71918784
20080801 529.67 542.27 526.48 534.14 65472416
20080804 534.14 547.54 519.14 528.39 93908024
20080805 524.72 546.90 523.13 546.10 99953728
20080806 549.13 549.93 538.60 543.23 101840664
20080807 537.97 544.99 534.14 537.65 90654320
20080808 537.65 551.37 536.05 547.86 63741440
20080811 550.41 550.73 542.75 550.73 40426664
20080812 551.37 557.43 547.70 554.56 73159392
20080813 548.82 552.96 540.52 544.83 77821528
20080814 545.94 549.13 537.80 546.58 56554124
20080815 548.66 550.73 539.24 543.87 52284448
20080818 543.07 550.09 540.68 547.38 33304348
20080819 541.96 543.71 523.29 523.93 87002688
20080820 532.63 556.47 530.68 536.03 63519424
20080821 526.96 529.72 519.84 521.78 57573576
20080822 524.21 537.52 521.05 535.54 49693276
20080825 535.54 535.54 535.54 535.54 0
20080826 537.65 543.96 535.38 541.05 64726384
20080827 542.34 545.25 537.33 542.01 33734464
20080828 541.37 555.78 539.10 555.29 56743412
20080829 558.69 560.64 555.78 560.47 58020212
20080901 556.75 563.22 555.29 562.58 23504302
20080902 564.84 577.96 562.74 574.72 65088916
20080903 570.02 575.37 563.87 572.29 53412260
20080904 568.57 570.43 550.60 553.67 77652664
20080905 555.61 558.53 543.15 546.87 90787392
20080908 567.59 583.95 567.59 578.93 66259544
20080909 579.58 595.12 578.11 586.86 116804784
20080910 587.34 592.37 575.20 584.43 92555640
20080911 581.84 581.84 560.47 571.97 106209264
20080912 576.01 580.06 562.90 571.97 76975776
20080915 554.65 562.25 544.28 553.35 157623424
20080916 543.80 556.75 534.41 543.80 175686512
20080917 543.80 548.49 518.70 518.70 182776224
20080918 508.51 533.92 508.51 515.46 141500576
20080919 576.34 607.42 556.91 595.44 239969760
20080922 576.34 584.11 561.12 561.12 67282008
20080923 556.91 569.38 543.96 566.30 81983400
20080924 563.39 568.57 556.42 560.47 37705628
20080925 555.61 573.91 552.54 570.51 47164436
20080926 566.95 575.69 557.23 569.21 42656736
20080929 564.84 580.54 558.37 560.15 56311844
20080930 558.21 591.23 554.48 583.46 75986680
20081001 588.00 599.98 582.00 597.22 68990104
20081002 581.52 598.03 579.58 590.42 55567672
20081003 581.52 602.24 576.24 600.79 73805160
20081006 575.53 597.06 563.39 571.16 87112680
20081007 581.52 594.47 573.75 583.46 66557480
20081008 560.47 581.19 544.44 568.73 113784360
20081009 577.63 577.63 553.84 556.91 72628080
20081010 538.29 546.87 505.75 511.58 146329904
20081013 543.96 559.22 538.29 549.95 76689672
20081014 552.70 567.27 543.96 556.26 78054624
20081015 544.61 545.42 517.57 520.32 77957728
20081016 513.52 527.29 487.78 499.60 74048872
20081017 516.76 516.76 491.83 515.95 68464880
20081020 511.58 543.96 503.97 543.96 63778608
20081021 531.01 532.79 515.63 524.53 46285824
20081022 527.77 538.78 500.57 515.46 49567588
20081023 519.35 522.91 498.63 521.30 46506656
20081024 479.20 481.31 429.34 450.71 136421216
20081027 429.34 452.65 400.04 429.34 96595976
20081028 463.01 472.73 418.17 439.21 101012296
20081029 454.60 493.13 435.05 485.68 118551504
20081030 475.97 512.39 433.87 505.10 78183000
20081031 472.73 493.45 449.09 493.45 77968768
20081103 478.55 496.68 469.81 496.68 42750936
20081104 503.16 511.58 489.24 511.58 49887192
20081105 505.10 511.58 494.58 501.86 41251688
20081106 479.85 488.27 463.01 481.47 61366704
20081107 488.76 492.15 462.69 483.41 46968500
20081110 497.33 497.82 471.75 476.29 36611708
20081111 474.67 475.32 436.95 451.04 64342724
20081112 466.90 474.67 429.71 453.30 70206488
20081113 452.00 455.24 435.17 450.38 71995600
20081114 463.01 465.60 451.04 465.60 76407480
20081117 459.94 464.63 447.31 458.96 53174744
20081118 445.53 457.18 432.58 457.18 97968856
20081119 454.12 457.92 422.27 423.43 93859704
20081120 429.04 429.20 404.62 417.16 105300072
20081121 436.96 438.44 396.27 413.20 104167168
20081124 423.27 429.04 408.58 429.04 101864288
20081125 424.26 462.05 420.46 455.28 99621088
20081126 442.57 465.84 439.76 464.68 67624000
20081127 452.14 468.64 448.84 465.84 45425712
20081128 462.05 471.95 456.76 471.95 42814416
20081201 473.60 473.60 451.81 462.05 46916916
20081202 454.12 457.26 442.24 455.44 49645972
20081203 459.07 460.72 444.55 460.72 47227040
20081204 461.22 473.92 451.48 468.31 51736828
20081205 465.34 473.60 451.25 468.64 43211412
20081208 487.78 497.68 468.89 494.55 66958736
20081209 485.47 502.47 483.16 500.49 51882316
20081210 499.84 503.46 487.62 503.46 34827132
20081211 495.37 502.30 489.60 495.05 37845452
20081212 476.57 483.82 458.91 483.82 52157192
20081215 482.51 484.32 469.96 477.88 37286068
20081216 468.31 476.57 460.72 471.95 45925816
20081217 461.71 462.21 433.66 443.57 100047512
20081218 445.21 447.69 409.90 412.71 123758392
20081219 420.79 422.44 395.04 404.45 123359560
20081222 415.34 417.99 401.48 404.13 58567192
20081223 413.86 416.83 392.24 409.24 58643372
20081224 412.54 413.20 403.79 412.54 13588647
20081225 412.54 412.54 412.54 412.54 0
20081226 412.54 412.54 412.54 412.54 0
20081229 412.87 419.14 408.53 419.14 40182796
20081230 422.44 429.20 418.81 428.38 32568604
20081231 434.32 441.58 428.38 436.96 21612770
20090101 436.96 436.96 436.96 436.96 0
20090102 445.54 451.81 436.96 450.16 20637512
20090105 452.14 452.14 438.94 448.19 29125696
20090106 445.54 450.00 431.02 434.16 36207172
20090107 432.17 435.31 423.10 424.42 41679412
20090108 421.12 422.61 411.22 422.61 33347412
20090109 421.12 429.04 412.54 414.85 33158618
20090112 415.84 426.40 415.84 421.61 27777474
20090113 420.79 424.42 409.07 422.44 44168716
20090114 409.24 409.90 370.46 388.61 119562296
20090115 381.68 387.95 361.38 361.38 68294416
20090116 365.01 374.18 350.33 353.63 95994528
20090119 359.73 377.64 303.63 330.69 170866480
20090120 334.65 370.30 316.50 320.13 248675584
20090121 330.69 345.54 316.83 340.27 261786816
20090122 346.53 369.47 321.45 347.85 123511248
20090123 351.82 357.59 333.00 340.27 54819972
20090126 340.10 365.18 339.27 357.10 0
20090127 352.97 360.39 342.08 350.66 43108700
20090128 355.77 394.38 353.96 384.82 95540504
20090129 377.89 382.83 356.60 365.01 63968804
20090130 365.01 373.46 357.42 358.58 65520208
20090202 350.49 350.99 333.33 347.85 57390336
20090203 346.70 392.90 342.08 347.85 0
20090204 351.15 362.71 347.35 359.41 0
20090205 350.33 398.18 343.73 356.10 0
20090206 358.41 378.21 354.13 362.71 74192696
20090209 356.44 370.79 353.30 366.66 44792260
20090210 361.72 365.01 351.15 354.62 32957546
20090211 353.79 558.74 346.86 347.85 52627328
20090212 346.53 357.92 343.89 352.14 51637548
20090213 359.07 368.48 341.58 349.83 69723968
20090216 347.20 355.94 346.53 350.17 27493490
20090217 345.87 351.59 325.08 326.40 99898336
20090218 332.34 339.77 323.69 332.67 76467728
20090219 335.64 337.46 326.07 328.71 51626060
20090220 326.73 327.39 312.70 315.01 80331000
20090223 322.94 326.24 312.70 313.04 60045328
20090224 314.52 319.14 305.28 311.55 64050920
20090225 320.13 331.02 307.81 325.08 54120776
20090226 338.61 351.98 338.28 347.85 75415368
20090227 346.53 346.53 321.94 324.25 94304360
20090302 302.97 306.27 246.21 263.36 289646400
20090303 266.66 344.68 190.45 260.73 135901792
20090304 265.35 268.48 257.09 264.69 83506296
20090305 267.98 268.64 246.53 249.18 100285288
20090306 249.50 253.63 233.99 238.12 110541536
20090309 223.10 237.29 204.78 230.36 151738672
20090310 232.35 273.76 227.06 263.36 142888336
20090311 250.83 258.42 239.77 246.87 141743696
20090312 246.21 257.26 234.49 254.79 82425288
20090313 266.50 278.22 256.60 271.78 94757592
20090316 275.91 291.91 265.01 291.74 67325368
20090317 289.93 303.63 283.33 303.63 77655144
20090318 306.36 311.91 286.16 294.07 105209328
20090319 289.53 335.99 281.62 303.84 187747696
20090320 292.64 368.56 244.82 286.65 238998192
20090323 289.55 335.33 281.44 322.78 249435088
20090324 316.02 328.38 293.61 302.30 211047648
20090325 295.54 308.10 286.27 289.17 206668848
20090326 288.97 313.50 283.76 308.48 228273872
20090327 302.88 322.00 298.44 310.99 182065856
20090330 301.14 646.71 283.56 286.27 186007328
20090331 293.61 305.78 292.26 305.20 183775024
20090401 301.53 325.11 298.05 317.37 139628352
20090402 330.31 356.00 325.29 354.65 192655584
20090403 341.51 360.06 334.95 335.72 153467808
20090406 343.83 358.13 335.91 348.27 134232928
20090407 350.01 350.21 332.63 341.51 63685692
20090408 329.15 340.55 327.03 337.65 91477952
20090409 348.47 368.94 341.71 366.24 95643592
20090410 366.24 366.24 366.24 366.24 0
20090413 366.24 366.24 366.24 366.24 0
20090414 363.92 533.90 360.83 371.84 135853952
20090415 364.11 377.83 360.44 368.17 73726408
20090416 370.87 380.15 366.04 377.06 77462360
20090417 377.06 387.29 369.14 374.74 74135256
20090420 376.67 378.72 349.24 354.65 95445576
20090421 356.97 360.83 336.88 347.89 110109576
20090422 351.56 362.76 342.09 362.76 78693448
20090423 360.83 365.66 351.17 355.03 47264368
20090424 359.28 376.27 355.81 367.78 48860036
20090427 356.00 363.92 352.52 360.44 56792696
20090428 346.34 359.96 341.90 353.10 63681548
20090429 349.63 371.96 346.54 359.48 63627192
20090430 360.25 382.74 357.74 371.26 99065952
20090501 368.56 376.48 363.15 372.42 39695260
20090504 372.42 372.42 372.42 372.42 0
20090505 386.13 405.06 383.43 399.85 107392576
20090506 399.08 423.61 397.40 416.46 96729984
20090507 430.18 451.62 425.35 428.82 142202336
20090508 434.04 450.84 430.18 446.21 96685064
20090511 449.68 450.46 425.93 446.59 81265232
20090512 443.50 448.91 432.30 432.30 75681104
20090513 433.46 433.77 371.52 409.89 84678272
20090514 409.51 420.71 406.80 417.04 56683852
20090515 421.10 428.82 409.89 411.05 52283172
20090518 415.49 431.72 413.37 429.21 58322748
20090519 436.94 449.30 431.31 444.28 55443580
20090520 440.84 445.13 435.96 438.10 38023468
20090521 425.23 426.01 413.92 421.72 50451576
20090522 415.87 425.82 414.11 418.60 30072060
20090525 418.60 418.60 418.60 418.60 0
20090526 415.09 423.67 406.50 421.52 46908048
20090527 430.69 434.79 427.77 429.91 38441032
20090528 423.67 427.57 416.65 425.43 52426484
20090529 431.86 445.32 204.42 434.20 70662048
20090601 438.10 444.35 423.28 430.69 82827160
20090602 418.99 427.77 416.45 417.43 62659500
20090603 417.04 417.43 398.51 413.14 63660860
20090604 412.36 417.43 405.02 414.50 41894972
20090605 414.31 419.96 406.11 408.85 71098192
20090608 408.07 411.09 403.38 408.46 40700208
20090609 405.72 407.28 398.31 403.97 61278256
20090610 411.77 424.06 409.82 418.21 93274080
20090611 415.09 434.20 412.55 427.77 83835312
20090612 425.82 432.64 422.89 426.79 55721884
20090615 422.11 427.63 411.77 413.53 39220920
20090616 409.04 415.48 406.70 408.07 39047256
20090617 409.24 415.09 406.10 410.80 57283200
20090618 408.85 413.76 403.38 408.46 51410260
20090619 408.85 417.43 406.50 407.28 103223600
20090622 407.28 411.77 399.25 399.48 54737316
20090623 396.36 405.33 396.36 399.87 48992412
20090624 401.12 405.33 396.75 404.28 55628708
20090625 405.88 408.07 390.12 394.41 73006456
20090626 397.14 402.37 394.47 397.92 71375288
20090629 397.92 402.06 395.00 398.90 65733944
20090630 398.86 399.48 388.75 392.07 93526824
20090701 390.70 397.53 389.26 397.53 75088896
20090702 396.36 401.82 390.12 390.35 100667200
20090703 390.35 399.84 390.35 397.14 50996668
20090706 393.28 397.14 386.14 395.15 33638656
20090707 395.58 402.53 392.23 392.23 52134268
20090708 392.62 465.49 381.50 384.66 76497176
20090709 388.56 393.47 383.62 390.12 49649004
20090710 387.00 389.77 382.32 386.22 37843136
20090713 384.77 391.72 379.98 390.51 43311588
20090714 394.02 401.51 390.88 398.55 41982252
20090715 401.78 415.79 398.90 414.31 86724048
20090716 413.53 424.69 410.05 418.68 72534552
20090717 419.77 429.79 419.61 425.23 76711728
20090720 429.13 437.71 428.94 436.15 44430092
20090721 432.33 439.66 427.18 429.13 64373976
20090722 436.23 436.23 426.75 433.58 45845556
20090723 436.74 448.17 431.02 447.23 66613544
20090724 444.74 454.76 440.84 448.25 55112456
20090727 450.98 451.49 438.96 444.70 37344700
20090728 442.43 452.07 440.21 442.79 40904504
20090729 442.08 451.29 440.60 445.98 33406420
20090730 450.20 465.92 446.18 465.02 56136244
20090731 466.93 479.73 464.48 472.63 83332648
20090803 465.80 507.94 463.15 496.15 94731712
20090804 492.33 498.10 482.19 490.77 55040940
20090805 492.33 509.71 485.46 489.37 50522068
20090806 500.06 520.51 436.78 515.74 56344256
20090807 509.50 526.51 492.02 520.42 70052872
20090810 518.47 523.23 514.33 521.98 31952892
20090811 522.37 526.19 507.00 510.98 45989612
20090812 504.42 510.32 500.37 509.50 36072012
20090813 509.57 522.37 506.38 521.98 37473252
20090814 513.87 518.55 504.27 507.16 43291468
20090817 501.85 503.80 490.85 497.79 6608871
20090818 508.72 514.41 503.59 511.84 40738404
20090819 502.29 506.54 497.18 505.44 34231744
20090820 514.79 832.70 503.55 507.64 50261760
20090821 507.09 518.25 505.72 518.09 74747592
20090824 519.98 522.02 512.75 522.02 26745700
20090825 518.72 528.00 517.23 527.45 33850224
20090826 527.45 528.23 519.43 525.56 28106788
20090827 522.02 526.43 519.90 521.63 24705406
20090828 521.95 532.71 517.23 528.31 48893552
20090831 528.31 528.31 528.31 528.31 0
20090901 520.29 522.42 506.15 506.15 51804132
20090902 507.17 511.96 501.98 503.32 47646196
20090903 504.89 508.58 500.72 506.22 33921336
20090904 506.15 522.73 504.26 517.47 39608032
20090907 519.90 524.30 511.81 522.73 21724856
20090908 523.52 525.88 512.12 514.32 30358644
20090909 510.31 522.65 508.90 519.67 30171382
20090910 521.95 522.57 512.36 514.32 39662480
20090911 514.09 863.41 511.81 514.48 29426148
20090914 510.15 520.14 508.82 519.59 23717062
20090915 520.37 529.63 515.89 527.06 45996072
20090916 529.81 551.42 529.18 550.24 67372352
20090917 555.90 564.39 553.07 563.76 58850260
20090918 562.82 576.88 554.73 573.83 109358952
20090921 572.88 574.61 563.61 567.22 43193496
20090922 569.90 573.05 560.54 560.70 28664886
20090923 563.69 564.94 556.69 558.97 34988680
20090924 551.03 562.82 548.99 552.92 42300440
20090925 557.40 562.15 542.60 553.55 45107340
20090928 555.04 568.72 553.31 568.56 36185788
20090929 573.75 573.75 557.07 570.52 47944644
20090930 567.22 573.75 555.04 562.82 49806328
20091001 563.76 563.76 548.67 548.67 37616588
20091002 552.05 552.86 537.67 539.63 54508624
20091005 541.20 547.54 534.68 542.30 38776800
20091006 543.17 553.00 542.78 551.97 48935912
20091007 554.96 560.31 553.07 555.12 40100612
20091008 564.16 565.57 550.79 559.76 40042604
20091009 559.52 564.55 556.85 563.45 23104388
20091012 567.69 570.60 564.39 564.39 28570492
20091013 569.90 571.39 553.47 553.47 44757240
20091014 562.03 569.58 559.13 568.32 73439808
20091015 569.50 569.50 556.45 556.45 45937808
20091016 560.46 563.21 543.96 545.53 54548696
20091019 555.35 559.28 552.13 558.03 31587300
20091020 558.10 559.44 545.53 545.53 40666344
20091021 551.82 553.47 538.45 552.60 51006104
20091022 542.54 546.31 538.22 542.46 31344188
20091023 547.96 558.10 545.76 549.14 36129176
20091026 547.10 551.11 536.57 539.24 45479320
20091027 542.38 543.72 529.02 534.92 78288152
20091028 536.25 538.06 526.74 527.76 55224724
20091029 531.30 536.80 526.58 535.39 53603480
20091030 537.04 538.14 527.29 529.57 68347216
20091102 532.24 543.17 525.40 542.38 34098676
20091103 533.34 536.09 520.85 524.70 51630228
20091104 528.55 534.44 524.85 532.16 31023094
20091105 523.68 532.79 519.12 526.27 37858936
20091106 528.94 540.03 525.01 537.12 42998856
20091109 539.63 547.18 537.82 544.11 45443064
20091110 542.30 570.84 538.92 565.97 105179776
20091111 572.57 577.68 568.40 570.76 55581312
20091112 570.29 577.28 566.75 575.79 43807696
20091113 576.97 586.87 574.93 582.94 43810496
20091116 587.97 602.75 585.30 598.35 47713872
20091117 591.59 593.71 584.75 585.70 37785532
20091118 586.88 590.60 579.29 587.20 36392940
20091119 587.20 589.65 577.15 579.84 41621824
20091120 582.77 585.14 576.20 579.21 56825016
20091123 587.67 595.11 586.88 594.64 35547068
20091124 587.99 589.26 582.37 583.24 48418740
20091125 588.62 588.62 580.95 586.57 34479304
20091126 577.70 577.70 555.07 558.39 93019176
20091127 542.09 563.46 534.73 558.95 66927704
20091130 563.46 567.65 556.73 559.50 53097444
20091201 565.99 577.47 565.99 574.54 33828788
20091202 571.37 575.01 562.19 571.93 31201456
20091203 574.46 581.58 571.53 571.77 36012588
20091204 573.67 579.84 561.88 572.64 39576012
20091207 572.16 573.11 562.75 564.09 36501608
20091208 562.19 563.46 544.62 550.08 64094024
20091209 552.38 559.50 548.42 553.17 39819260
20091210 555.46 564.25 553.57 564.25 33590088
20091211 565.99 567.89 555.15 556.65 38342460
20091214 571.37 573.59 564.41 569.71 31565380
20091215 562.59 564.25 554.75 555.39 36971300
20091216 557.36 563.46 556.18 561.08 35497028
20091217 553.96 557.92 541.38 541.38 54767452
20091218 548.03 550.00 536.23 538.13 107312304
20091221 544.94 559.11 542.72 555.94 22791520
20091222 554.36 561.80 551.75 556.41 14972201
20091223 561.56 571.37 559.98 565.04 17190118
20091224 562.67 569.39 560.29 568.92 4268403
20091228 568.92 568.92 568.92 568.92 0
20091229 567.41 567.97 560.45 564.80 14622808
20091230 567.41 568.84 560.13 562.27 9824946
20091231 568.21 569.00 560.93 560.93 5724100
20100101 560.93 560.93 560.93 560.93 0
20100104 564.49 574.93 564.25 574.93 19130416
20100105 572.16 591.31 572.16 583.24 34725076
20100106 583.32 588.78 581.03 585.93 21738286
20100107 581.74 587.52 577.78 582.85 33097654
20100108 585.77 587.59 576.91 585.62 26188652
20100111 586.09 590.44 576.28 577.70 26704590
20100112 580.31 581.58 570.18 576.44 26545626
20100113 569.31 573.35 565.12 567.97 29483178
20100114 570.42 572.16 563.30 565.52 24072204
20100115 568.60 575.17 553.72 555.94 88290184
20100118 557.76 558.95 549.53 553.17 28438032
20100119 550.08 554.75 539.08 552.62 49843352
20100120 549.21 556.89 539.48 540.82 57242768
20100121 544.86 553.17 534.18 534.18 62920872
20100122 533.86 539.64 517.00 533.07 83043360
20100125 529.43 543.91 529.43 534.02 41290500
20100126 528.64 535.92 525.87 533.07 30577478
20100127 528.56 532.59 518.27 524.68 53646236
20100128 534.89 536.23 522.31 522.31 55230824
20100129 528.64 542.01 527.05 536.00 59880208
20100201 534.18 543.91 531.41 543.67 35664204
20100202 541.62 546.05 537.18 540.90 32961056
20100203 543.36 549.69 537.11 539.16 41031584
20100204 534.49 534.49 534.49 534.49 65617324
20100205 522.31 523.10 510.83 512.81 77110128
20100208 518.90 520.25 505.13 513.13 56893376
20100209 514.39 522.31 511.46 514.63 44026124
20100210 519.85 528.56 516.45 520.88 41567360
20100211 529.19 530.85 514.87 519.93 55744868
20100212 522.23 522.78 508.30 514.16 43038980
20100215 516.05 522.07 515.58 519.93 23776516
20100216 527.69 541.77 523.81 528.48 41353048
20100217 531.80 542.17 531.64 538.93 71238312
20100218 538.13 545.89 535.84 542.09 25302596
20100219 537.34 549.61 536.00 546.84 72702096
20100222 551.82 556.02 546.13 553.01 43616204
20100223 556.97 560.05 551.11 554.44 48061388
20100224 556.41 569.47 555.70 568.05 59957544
20100225 566.62 576.52 559.58 561.88 53424724
20100226 572.16 573.75 565.04 569.47 61247452
20100301 581.66 582.93 534.34 539.72 192866992
20100302 547.63 554.52 540.98 554.44 103491992
20100303 551.19 553.96 541.38 553.88 60809228
20100304 550.80 553.41 544.07 548.74 49362292
20100305 528.64 528.64 528.64 528.64 40341136
20100308 559.11 559.74 553.17 558.55 31136254
20100309 559.11 560.77 548.42 554.83 36796412
20100310 556.34 559.34 551.98 558.79 27506740
20100311 557.13 558.71 548.66 549.69 31242272
20100312 549.45 549.93 539.48 541.30 59825496
20100315 542.88 543.36 537.98 538.93 32185064
20100316 545.26 547.08 540.75 540.90 43353368
20100317 548.07 554.55 545.28 553.51 52698952
20100318 549.67 550.15 543.44 544.08 40935016
20100319 545.68 549.59 541.44 543.28 94915416
20100322 542.48 544.32 535.85 541.76 36093488
20100323 540.88 548.87 539.69 539.92 43660244
20100324 543.76 543.76 532.89 538.89 50524072
20100325 541.44 555.58 535.29 555.02 56775340
20100326 555.50 556.30 547.83 549.43 33128190
20100329 551.99 552.23 543.68 546.48 26250844
20100330 549.67 549.91 535.05 535.29 57169112
20100331 537.69 539.29 531.14 533.69 60042036
20100401 535.77 539.61 534.09 539.61 32917412
20100402 539.61 539.61 539.61 539.61 0
20100405 539.61 539.61 539.61 539.61 0
20100406 542.48 542.48 528.90 537.21 43384632
20100407 538.17 543.68 535.93 541.28 35551020
20100408 539.69 545.12 538.49 540.64 45077996
20100409 546.96 552.79 546.00 551.75 36447204
20100412 554.55 555.74 550.63 554.79 35624368
20100413 553.67 555.66 547.36 555.34 34910296
20100414 555.98 557.66 550.79 552.87 33636988
20100415 555.26 569.49 554.71 569.25 71386544
20100416 564.85 570.05 552.47 557.66 76135576
20100419 551.35 555.02 544.24 552.07 51890256
20100420 554.47 556.46 549.83 552.63 31589906
20100421 552.71 554.95 541.92 544.88 56501728
20100422 545.28 550.95 536.17 541.20 55566492
20100423 544.08 551.11 540.80 544.88 42938040
20100426 551.27 553.11 547.28 547.91 34052288
20100427 546.48 548.07 531.86 531.86 48544456
20100428 534.49 540.32 523.47 532.02 84509896
20100429 535.61 544.24 532.73 541.68 39918172
20100430 540.08 545.60 531.46 533.69 45408056
20100503 533.69 533.69 533.69 533.69 0
20100504 539.61 539.61 539.61 539.61 60727820
20100505 528.90 532.26 515.16 521.39 65163560
20100506 519.31 526.18 497.74 502.06 100209920
20100507 500.14 541.92 493.75 503.01 163299360
20100510 531.62 546.64 526.74 536.57 107601064
20100511 525.70 530.50 519.31 528.42 53097228
20100512 523.39 534.97 519.31 532.65 44351536
20100513 533.61 533.69 524.35 531.38 32882616
20100514 529.70 529.86 512.44 517.31 55912576
20100517 516.20 528.90 514.92 518.59 41213260
20100518 524.98 529.06 518.19 519.79 31520314
20100519 519.57 522.63 510.70 514.01 63443148
20100520 516.34 523.51 501.36 509.09 62838700
20100521 506.52 509.25 492.02 506.84 92235208
20100524 511.19 513.20 501.36 508.05 30744822
20100525 498.70 504.18 492.42 499.02 52864116
20100526 505.55 507.48 497.33 497.65 57689152
20100527 502.73 512.96 498.78 510.95 43013924
20100528 514.33 515.54 505.07 505.71 44413876
20100531 505.71 505.71 505.71 505.71 0
20100601 501.20 511.91 501.20 511.91 62827648
20100602 504.26 510.62 501.04 510.54 28703178
20100603 513.12 519.48 511.35 515.05 32654626
20100604 514.01 519.40 502.17 507.56 41194372
20100607 501.84 513.04 501.84 507.00 48831852
20100608 509.82 510.95 501.84 509.90 53738452
20100609 514.81 517.15 508.29 516.83 43499072
20100610 512.56 523.27 509.66 519.16 38249716
20100611 518.76 525.04 510.30 521.02 47957520
20100614 521.50 526.41 519.00 524.64 27995940
20100615 518.52 526.82 516.02 523.92 33379370
20100616 529.15 529.15 518.36 522.38 38340464
20100617 519.89 531.00 519.08 522.71 30166816
20100618 520.37 525.85 515.54 522.47 79340552
20100621 531.57 533.90 528.02 531.08 28885916
20100622 527.62 532.37 521.58 531.00 38181068
20100623 526.73 532.21 522.55 525.04 29938642
20100624 526.25 527.70 512.80 513.20 28032686
20100625 516.26 524.96 515.94 516.99 28973188
20100628 516.91 521.90 508.77 514.73 26824410
20100629 505.71 507.00 493.31 495.80 41052104
20100630 497.82 505.07 493.31 495.56 42870168
20100701 489.76 493.55 481.46 482.59 38214832
20100702 489.12 493.14 480.74 483.40 32483062
20100705 486.22 488.71 479.69 480.26 21877838
20100706 484.28 497.01 482.51 496.12 35379920
20100707 488.96 496.29 479.45 495.16 44436596
20100708 496.61 507.08 493.39 502.00 40225816
20100709 503.62 511.67 501.12 505.15 31072062
20100712 507.48 513.36 502.33 509.42 18577268
20100713 510.70 522.06 509.25 519.08 33634728
20100714 516.91 517.31 509.66 515.30 27863728
20100715 510.54 520.05 507.08 513.52 47365112
20100716 511.75 513.04 499.43 500.72 48777228
20100719 500.15 509.42 496.53 501.92 23467480
20100720 506.60 507.40 497.17 505.71 27634190
20100721 510.62 518.12 508.77 513.93 33486504
20100722 514.09 527.70 513.85 527.62 34515644
20100723 522.63 524.08 514.73 520.53 28060246
20100726 521.90 523.03 516.58 523.03 19945688
20100727 521.74 538.66 520.37 536.72 68301080
20100728 536.48 545.99 532.86 534.31 47549960
20100729 534.23 540.43 528.51 528.67 26229148
20100730 528.43 531.97 520.37 520.37 41828120
20100802 528.67 550.98 527.62 547.76 78718352
20100803 539.70 541.56 534.06 540.83 50442224
20100804 539.46 542.76 530.20 541.31 45602788
20100805 539.70 544.62 537.77 538.90 31158340
20100806 539.30 543.73 530.68 532.78 27205650
20100809 535.76 543.17 534.87 540.27 21985966
20100810 538.09 541.23 534.71 539.70 21262216
20100811 537.29 539.70 528.35 529.63 32406466
20100812 525.04 535.68 523.59 532.70 34298892
20100813 535.11 535.35 519.81 525.93 29638466
20100816 529.31 531.08 521.98 527.22 21028704
20100817 527.30 538.90 526.65 537.85 21769834
20100818 536.43 536.43 529.86 529.86 23262982
20100819 534.24 534.49 514.60 515.82 35573380
20100820 519.47 521.09 508.67 514.76 31771352
20100823 516.22 521.82 513.63 518.82 23687170
20100824 518.33 518.82 506.16 511.27 36102044
20100825 513.22 518.09 508.11 512.57 31432420
20100826 515.98 517.60 509.49 513.71 21048540
20100827 513.30 518.33 509.49 517.03 21518434
20100830 517.03 517.03 517.03 517.03 0
20100831 511.35 522.96 510.62 522.47 44200024
20100901 521.42 530.02 516.55 529.21 38324864
20100902 528.48 531.64 525.07 529.21 22434446
20100903 528.80 537.41 527.02 531.16 26633558
20100906 535.30 540.17 533.51 537.98 17901208
20100907 536.92 540.17 534.89 537.65 26752696
20100908 534.49 535.30 526.37 531.48 30841788
20100909 531.64 540.57 529.21 537.00 31762974
20100910 537.16 540.09 531.24 536.92 27975850
20100913 545.44 554.21 542.20 550.23 29924052
20100914 547.88 554.70 546.74 548.85 29189642
20100915 547.39 553.48 546.90 549.18 33016928
20100916 546.74 552.42 546.25 548.20 35996460
20100917 548.93 552.91 542.20 546.01 66534184
20100920 546.66 553.72 544.79 551.61 25212048
20100921 550.15 554.70 544.63 544.63 34530840
20100922 546.58 546.58 535.78 538.95 26732366
20100923 544.31 544.63 529.53 538.95 30321256
20100924 537.33 544.23 537.33 540.82 30676204
20100927 540.41 541.14 535.38 536.43 24069836
20100928 536.27 537.98 528.40 535.30 35188868
20100929 536.43 537.33 523.45 526.77 47822056
20100930 524.26 532.62 520.61 523.53 53431592
20101001 529.13 533.67 524.99 530.51 32548882
20101004 532.21 536.60 528.80 528.89 25178412
20101005 532.70 541.79 531.40 540.17 34685216
20101006 541.06 543.82 536.68 538.71 31356036
20101007 539.11 541.14 535.30 537.00 22222538
20101008 536.84 538.95 531.40 534.24 23556574
20101011 535.62 538.71 534.00 537.25 12029374
20101012 534.97 540.09 531.08 538.30 22376540
20101013 536.51 546.66 533.11 544.71 36001880
20101014 543.41 548.28 535.70 537.57 44278504
20101015 540.57 543.33 525.96 530.26 47557048
20101018 531.64 538.38 529.21 536.03 27103084
20101019 536.35 543.41 534.24 536.11 32642394
20101020 536.51 539.52 531.32 535.70 32845184
20101021 534.73 548.69 533.84 544.14 36375308
20101022 548.20 549.99 540.33 541.22 22869598
20101025 544.63 546.34 541.38 542.52 22696990
20101026 538.06 541.55 533.27 535.70 26632696
20101027 534.00 539.27 530.91 533.19 24310328
20101028 534.32 542.12 531.64 534.89 31613898
20101029 531.40 532.46 526.86 526.86 27540206
20101101 530.10 534.97 526.77 531.81 25459192
20101102 529.13 539.76 528.48 534.00 27438440
20101103 537.33 544.71 537.33 543.82 36171652
20101104 554.37 567.68 552.02 564.19 62148664
20101105 568.90 579.94 551.77 554.37 70723688
20101108 559.73 561.27 555.67 559.32 32525350
20101109 563.54 567.28 560.05 563.62 32677630
20101110 562.98 564.11 556.08 559.73 30628894
20101111 562.33 564.03 550.96 555.18 27814086
20101112 550.72 557.78 546.50 551.77 37681624
20101115 548.69 554.53 547.23 553.40 27178484
20101116 546.66 547.80 539.76 539.76 42703852
20101117 541.49 547.48 539.84 542.64 30145522
20101118 546.66 552.99 545.35 547.57 24321810
20101119 547.57 547.81 534.34 540.17 41549388
20101122 546.58 546.58 532.78 537.13 25933630
20101123 532.37 533.85 528.51 529.00 40215576
20101124 534.50 538.12 530.64 535.82 35562688
20101125 537.30 542.72 535.08 539.02 17540034
20101126 537.13 538.36 527.52 534.91 29639288
20101129 541.40 547.65 534.91 535.16 46774480
20101130 535.16 540.99 531.38 532.61 53846192
20101201 538.12 541.65 534.50 539.10 45975140
20101202 541.49 550.03 536.06 548.39 34493376
20101203 548.06 555.62 545.92 546.99 40713656
20101206 547.73 549.70 542.23 547.73 23518332
20101207 546.50 550.85 543.71 546.74 27682754
20101208 541.98 544.20 539.68 541.32 33697812
20101209 542.64 551.59 541.40 547.73 34902844
20101210 546.42 547.81 542.55 544.77 19171454
20101213 546.58 552.08 543.71 546.74 18193308
20101214 545.18 553.48 544.86 551.84 33973872
20101215 545.27 547.89 543.05 543.13 29902204
20101216 543.95 543.95 543.95 543.95 23990974
20101217 542.97 545.10 537.05 538.53 55056336
20101220 538.45 541.73 536.56 539.60 15686597
20101221 543.54 546.99 542.80 544.53 16163620
20101222 545.10 551.35 543.38 549.95 14537435
20101223 549.21 550.36 546.33 548.80 10743531
20101224 546.25 548.22 545.76 548.22 2410795
20101227 548.22 548.22 548.22 548.22 0
20101229 546.74 550.77 544.77 544.77 12567390
20101230 545.27 547.40 540.25 540.91 12027195
20101231 543.05 543.62 534.91 534.91 10952525
20110104 546.99 551.76 544.77 548.88 26510708
20110105 554.55 566.05 553.81 566.05 35405184
20110106 565.23 573.12 563.18 564.65 33803220
20110107 565.80 568.76 558.00 558.66 22252684
20110110 556.93 557.42 550.93 552.41 19867206
20110111 566.05 569.34 561.53 565.80 32605858
20110112 575.66 587.66 574.02 587.41 50640684
20110113 583.39 590.78 582.56 585.77 44543952
20110114 581.33 583.30 574.27 583.06 35150908
20110117 579.94 581.33 574.27 577.96 22484196
20110118 579.11 587.99 577.96 582.73 26883172
20110119 581.66 584.29 575.50 578.46 43815212
20110120 573.03 576.73 567.86 572.87 33902544
20110121 571.64 571.64 571.64 571.64 35888292
20110124 570.57 575.50 567.86 572.79 18670330
20110125 572.79 577.55 570.08 573.45 26518498
20110126 576.24 583.22 570.57 571.80 29060994
20110127 570.16 573.69 566.63 571.72 37782140
20110128 571.06 572.79 562.44 562.60 58628952
20110131 561.12 564.98 557.10 559.15 30370218
20110201 561.37 565.72 555.04 564.98 34196012
20110202 566.46 578.37 564.41 576.24 29642818
20110203 575.25 582.24 575.25 581.66 29707208
20110204 581.00 585.19 579.28 580.43 17919316
20110207 576.73 581.74 575.50 580.02 30020880
20110208 580.26 590.04 577.96 589.96 42820392
20110209 589.79 598.17 588.64 593.98 44069244
20110210 587.41 589.05 584.29 587.41 41158908
20110211 582.89 586.59 579.28 586.59 28477344
20110214 585.11 585.28 579.85 581.58 4892553
20110215 577.31 580.92 574.92 576.40 42282876
20110216 579.28 596.04 577.96 592.75 39665276
20110217 594.39 607.65 593.98 600.47 49347164
20110218 598.83 600.64 590.04 593.82 38134156
20110221 589.14 592.42 578.13 578.70 18534734
20110222 576.73 577.81 568.76 574.27 24999792
20110223 577.55 581.25 570.98 572.46 20988008
20110224 567.69 580.12 563.75 570.82 26729440
20110225 580.02 587.88 579.52 584.21 17397986
20110228 593.66 597.93 548.39 557.01 141785792
20110301 554.55 554.98 538.45 540.58 76611320
20110302 542.80 545.27 538.35 540.17 49966112
20110303 542.23 545.59 464.34 544.44 39981628
20110304 545.35 547.93 534.38 536.06 45425940
20110307 538.36 546.83 535.18 540.17 30678536
20110308 550.93 551.67 544.94 550.93 43848320
20110309 553.97 553.97 544.12 547.32 28452878
20110310 544.61 546.99 541.16 542.23 34196256
20110311 542.72 543.79 538.78 540.25 31773290
20110314 542.23 544.94 532.53 534.01 45611440
20110315 527.85 533.19 523.00 530.72 48532488
20110316 534.91 538.17 519.34 521.10 52425696
20110317 526.37 527.38 517.58 524.53 49707516
20110318 529.05 530.72 521.10 521.60 73331920
20110321 529.97 534.51 524.17 530.56 34806276
20110322 530.05 532.73 523.02 524.11 25488206
20110323 523.44 528.46 520.76 528.46 37155800
20110324 529.39 543.36 528.15 541.27 56626720
20110325 545.96 547.38 541.02 542.36 24725936
20110328 544.96 550.81 544.62 547.05 24423584
20110329 548.30 548.47 540.27 545.29 20026286
20110330 549.98 549.98 546.80 549.14 19953894
20110331 547.13 548.22 536.58 536.58 49268024
20110401 540.18 549.04 540.18 548.39 26063404
20110404 547.30 548.47 541.02 542.11 20199980
20110405 543.36 543.95 539.18 541.94 23992218
20110406 546.63 558.77 544.03 552.82 41002156
20110407 554.33 564.46 553.83 559.89 34678932
20110408 560.19 562.59 554.92 556.42 22018390
20110411 555.75 559.52 551.07 552.49 22294700
20110412 551.82 554.08 546.80 548.22 32136000
20110413 554.16 561.03 548.34 553.83 26107126
20110414 550.98 557.47 544.12 546.88 28001512
20110415 549.98 549.98 533.34 546.96 37273828
20110418 547.05 547.89 535.91 538.93 41238564
20110419 541.02 541.10 536.20 536.25 18785582
20110420 544.03 548.64 542.53 545.62 24142378
20110421 549.56 556.54 546.29 552.15 32781320
20110426 548.72 552.15 545.29 552.15 25854350
20110427 551.15 553.83 548.64 550.73 21682470
20110428 549.14 551.48 518.43 548.64 28028152
20110503 551.48 558.95 547.47 554.58 28793766
20110504 550.48 554.75 544.79 545.62 28305178
20110505 547.05 547.63 540.27 540.94 28008322
20110506 544.96 547.72 537.25 545.54 31387348
20110509 548.30 552.49 532.06 542.61 48881096
20110510 544.54 552.48 541.69 549.31 30125738
20110511 547.47 547.47 531.23 540.85 40019124
20110512 538.26 542.95 534.41 542.44 28710144
20110513 544.12 550.31 541.75 542.03 48428584
20110516 541.77 544.20 521.63 538.01 30710492
20110517 537.92 544.12 533.24 534.74 32840332
20110518 543.15 544.76 540.43 542.21 32662314
20110519 544.25 549.18 542.44 542.98 28047132
20110520 545.36 547.45 538.99 539.24 32559496
20110523 537.20 547.26 530.75 532.11 41800460
20110524 533.81 535.76 528.03 529.39 37942460
20110525 528.63 535.42 528.37 531.86 34665808
20110526 534.57 537.46 528.20 529.73 28786296
20110527 535.17 537.37 532.79 535.34 25065154
20110531 537.46 551.89 537.12 538.99 34790884
20110601 540.01 541.37 534.83 536.44 27204090
20110602 534.57 537.12 532.53 532.53 22597152
20110603 535.00 536.53 529.14 532.62 37039352
20110606 530.92 533.47 527.70 531.35 15041801
20110607 532.11 534.91 528.86 529.14 18972114
20110608 527.61 529.56 522.26 523.53 34390680
20110609 523.62 528.84 523.11 527.87 25283040
20110610 526.34 529.50 520.65 521.16 36497228
20110613 524.72 527.10 522.60 523.20 29985966
20110614 527.02 528.91 523.03 523.03 31965668
20110615 522.18 523.17 516.40 516.74 34412352
20110616 516.49 520.46 513.09 516.40 43114256
20110617 514.79 520.62 508.25 515.64 60871860
20110620 510.63 513.86 507.40 512.41 17081098
20110621 514.45 517.76 512.16 517.08 31019688
20110622 515.64 517.08 510.54 514.20 26157764
20110623 514.62 517.47 508.59 510.37 29324298
20110624 518.61 521.01 509.44 511.90 39963976
20110627 512.16 517.34 509.75 514.70 21334236
20110628 516.40 519.03 511.56 516.40 21898030
20110629 517.76 522.10 516.57 519.97 22420604
20110630 523.28 525.91 517.93 525.06 33514308
20110701 526.34 534.91 524.13 534.15 25355472
20110704 532.11 534.66 529.31 532.37 12330590
20110705 532.87 535.93 529.39 530.33 16840246
20110706 532.37 533.21 525.49 531.09 27556594
20110707 533.98 535.59 529.14 530.33 25106258
20110708 534.06 534.83 524.04 524.89 23170368
20110711 525.06 528.03 520.56 522.60 26994564
20110712 519.54 519.54 510.97 514.70 36244244
20110713 514.11 517.76 509.53 515.04 22377380
20110714 508.34 515.04 507.74 509.44 24907216
20110715 507.83 513.77 507.66 509.36 25414596
20110718 507.57 509.19 501.29 501.97 21651408
20110719 505.79 509.44 499.85 504.09 27875532
20110720 507.66 515.47 504.69 514.11 30046738
20110721 513.86 521.84 508.42 516.74 33877532
20110722 521.33 526.85 516.15 519.80 23161418
20110725 516.06 518.44 513.43 515.89 19878992
20110726 518.44 520.99 513.54 519.29 19854494
20110727 516.66 518.27 503.58 511.05 31812676
20110728 509.02 516.64 507.32 515.21 16389162
20110729 510.20 512.07 503.84 504.77 27692036
20110801 514.70 530.58 505.00 515.81 55142868
20110802 521.75 526.51 515.55 518.02 36524672
20110803 512.67 516.32 501.80 504.18 30532330
20110804 508.59 509.44 488.89 491.19 39931704
20110805 483.88 490.00 470.13 473.02 53998436
20110808 467.84 479.45 456.46 456.63 48440452
20110809 454.51 463.93 424.96 462.74 72458808
20110810 468.77 471.91 434.98 438.29 77256192
20110811 451.36 458.16 429.03 454.93 54041540
20110812 456.71 470.38 450.01 468.52 40603380
20110815 469.11 469.14 461.44 464.61 25362068
20110816 460.70 470.55 454.17 469.19 24373336
20110817 466.20 472.16 464.14 465.08 22809054
20110818 455.82 456.55 430.93 437.28 40644964
20110819 439.08 442.86 426.77 438.48 43292708
20110822 433.85 444.83 433.85 438.48 18567186
20110823 443.72 543.17 435.05 439.43 29323296
20110824 440.46 447.67 435.31 441.83 24159030
20110825 443.80 448.78 437.54 440.29 27393310
20110826 441.57 443.03 424.75 432.31 40510480
20110830 446.64 450.75 444.40 450.41 30671874
20110831 451.61 460.54 447.58 460.45 36804804
20110901 463.37 465.77 456.50 462.08 18323854
20110902 456.42 464.46 448.52 450.07 26881124
20110905 444.92 447.92 432.22 432.91 28611598
20110906 431.79 442.34 431.19 436.94 35971092
20110907 444.49 451.35 441.40 451.01 21957744
20110908 447.06 453.24 443.72 447.92 23046092
20110909 448.61 451.18 432.91 432.91 63466136
20110912 428.19 430.64 418.88 422.65 33489762
20110913 429.30 431.25 415.70 428.19 25026538
20110914 423.90 435.05 421.75 430.33 29556604
20110915 432.99 450.33 429.95 447.15 36548768
20110916 453.07 460.73 448.69 450.33 61510280
20110919 440.63 445.26 434.99 438.66 25405404
20110920 439.68 448.61 437.54 446.98 24046104
20110921 444.32 446.21 437.84 439.26 23366804
20110922 429.90 432.13 415.70 417.20 55200096
20110923 425.61 428.14 415.32 427.33 31150728
20110926 416.09 435.67 416.04 428.96 31869768
20110927 436.85 447.45 429.04 446.55 33556424
20110928 437.63 441.57 432.99 437.63 27039616
20110929 434.62 444.40 431.62 440.03 20041508
20110930 434.88 436.34 418.92 426.38 48251052
20111003 416.30 424.29 410.30 418.40 35645600
20111004 412.74 413.64 400.26 406.35 33159494
20111005 415.49 420.38 406.69 416.17 29347302
20111006 418.62 437.45 414.93 437.45 39588432
20111007 437.63 444.66 432.99 436.77 24598844
20111010 433.68 446.64 429.04 445.43 23181042
20111011 443.80 446.81 436.60 445.95 17608312
20111012 442.77 456.76 439.77 454.01 37060488
20111013 451.35 456.41 445.78 448.87 31797748
20111014 448.87 456.68 441.92 450.50 24596630
20111017 452.13 456.50 445.01 448.78 22611754
20111018 442.34 454.70 436.94 446.38 24553044
20111019 450.41 458.64 446.03 448.35 22786446
20111020 440.54 445.86 436.17 439.94 22314700
20111021 443.20 446.99 439.51 444.49 25830652
20111024 448.35 455.82 445.78 454.79 17514382
20111025 449.72 456.25 446.21 450.50 20377720
20111026 449.04 454.70 446.55 451.53 24787054
20111027 463.37 484.82 459.42 476.50 49510244
20111028 476.93 493.66 476.93 485.08 43923760
20111031 482.25 483.95 467.57 467.57 41147008
20111101 461.65 461.65 447.06 456.85 36915632
20111102 463.71 469.37 453.33 464.05 31066588
20111103 455.99 469.80 454.01 464.23 39145704
20111104 468.69 471.26 460.79 463.37 23628432
20111107 461.65 465.86 454.79 459.08 19792934
20111108 460.79 467.40 459.08 461.22 17827286
20111109 465.08 468.47 428.06 434.45 69635544
20111110 425.01 430.25 420.21 426.43 41566428
20111111 427.33 431.88 422.87 431.88 28413018
20111114 434.62 436.17 429.39 433.08 21079280
20111115 429.04 431.58 423.49 430.16 30997598
20111116 428.10 434.02 422.09 424.63 31128004
20111117 421.66 422.61 411.35 415.66 28827542
20111118 411.84 414.97 407.88 412.61 40396156
20111121 410.47 407.52 401.96 402.44 31739246
20111122 408.84 411.45 406.41 407.55 32047022
20111123 405.88 410.25 402.67 402.67 30283036
20111124 407.10 409.75 404.06 405.58 30077224
20111125 404.01 408.29 396.57 406.05 24024852
20111128 411.35 426.47 408.14 424.60 40148472
20111129 423.52 425.43 417.13 422.69 21805688
20111130 415.52 438.72 411.96 429.60 78648824
20111201 431.81 436.98 427.69 430.64 30012764
20111202 437.76 448.28 436.98 443.67 38469852
20111205 446.10 453.49 442.90 450.01 24278896
20111206 442.19 446.43 440.59 441.59 26011614
20111207 449.32 450.19 434.81 442.19 32747956
20111208 444.54 448.62 435.85 435.85 22627788
20111209 429.42 439.41 427.82 438.63 31726374
20111212 432.33 435.94 423.34 424.60 35149912
20111213 425.38 431.73 419.87 427.86 21677804
20111214 423.78 427.47 417.00 417.00 28765110
20111215 418.65 424.53 414.93 419.09 27925628
20111216 422.95 426.69 417.61 417.61 43716124
20111219 412.79 423.28 411.79 415.48 23460594
20111220 415.09 423.53 413.57 420.39 23748938
20111221 421.65 431.77 414.92 417.09 29005454
20111222 418.48 425.64 418.22 424.43 15335820
20111223 426.56 426.66 420.13 425.73 5025840
20111226 425.73 425.73 425.73 425.73 0
20111227 425.73 425.73 425.73 425.73 0
20111228 424.04 430.03 422.00 423.12 20121890
20111229 423.26 427.43 419.81 427.43 13082584
20111230 428.16 429.16 424.47 426.60 8021061
20120102 426.60 426.60 426.60 426.60 0
20120103 434.38 439.15 428.38 438.63 26288218
20120104 434.38 436.92 431.42 434.38 17613000
20120105 436.11 438.55 427.60 432.29 20608912
20120106 431.03 436.11 430.21 432.81 18663128
20120109 437.07 437.76 426.21 426.90 27143930
20120110 431.55 440.46 428.29 438.46 37634632
20120111 437.42 439.07 433.46 437.50 23725688
20120112 436.20 445.32 432.51 434.03 33137826
20120113 437.68 442.56 432.64 438.46 29039296
20120116 436.89 442.72 434.55 441.06 14938008
20120117 447.93 454.36 445.50 449.58 22732882
20120118 450.10 453.49 444.46 447.93 20194062
20120119 451.14 466.00 416.28 466.00 47872440
20120120 466.08 471.91 463.48 471.12 39473824
20120123 473.47 477.73 469.91 473.38 20617314
20120124 471.82 472.95 464.69 469.21 15633835
20120125 470.86 471.61 459.66 466.52 48526828
20120126 465.82 470.78 461.74 468.69 29322692
20120127 468.95 472.86 467.64 470.08 20946522
20120130 465.56 465.65 456.96 458.27 20518206
20120131 462.18 464.96 458.61 460.18 29641080
20120201 462.78 472.70 461.05 470.78 33503754
20120202 473.56 474.97 466.49 474.08 25872448
20120203 473.30 487.89 472.95 486.07 27355614
20120206 483.72 486.24 479.46 484.33 13960051
20120207 484.50 489.19 480.59 488.24 20713084
20120208 489.89 495.36 486.85 491.28 26057542
20120209 490.93 498.32 489.98 493.45 23929312
20120210 490.41 494.20 482.00 484.42 21246148
20120213 489.98 492.26 484.42 490.32 19007300
20120214 487.89 493.49 485.28 487.80 23208622
20120215 495.71 503.50 494.58 500.31 23940248
20120216 496.06 498.84 492.32 498.32 22601544
20120217 499.71 506.48 497.79 501.88 20004940
20120220 502.49 506.57 499.71 505.35 16616395
20120221 505.70 510.13 501.70 503.44 17844596
20120222 505.09 505.44 499.79 500.05 25655240
20120223 501.27 505.44 496.40 499.88 21068192
20120224 503.88 504.74 496.95 499.44 17740884
20120227 490.84 502.62 475.64 480.85 84994032
20120228 486.50 488.54 482.59 485.89 40876068
20120229 491.71 495.35 480.49 482.42 40114516
20120301 486.67 493.83 484.94 493.71 25865772
20120302 493.36 497.62 490.93 494.32 11190786
20120305 490.84 491.58 484.15 485.28 22565860
20120306 484.50 484.59 473.82 476.42 28913828
20120307 480.51 481.46 476.94 478.42 29538750
20120308 480.85 487.97 479.98 483.03 17576856
20120309 483.98 485.46 478.59 483.81 26485398
20120312 483.20 486.97 479.80 483.11 24911298
20120313 491.37 498.14 489.45 497.27 26330578
20120314 503.98 511.65 500.18 507.24 37681712
20120315 508.74 509.80 503.27 507.06 36349296
20120316 506.36 514.21 505.21 512.00 56254476
20120319 509.09 509.98 504.15 509.71 23222726
20120320 504.68 505.48 497.10 498.68 21318758
20120321 500.36 503.71 498.42 500.54 17965728
20120322 499.30 500.45 494.10 497.01 16531517
20120323 496.48 497.01 487.92 492.51 18513364
20120326 494.63 495.88 489.69 494.89 18950246
20120327 499.83 503.89 497.62 497.98 25964642
20120328 497.54 501.07 494.45 495.24 19598204
20120329 492.33 495.13 482.63 482.63 32842552
20120330 484.30 491.45 482.98 489.42 32635786
20120402 488.45 492.91 479.89 492.86 30542056
20120403 491.80 497.80 489.86 493.04 32466882
20120404 494.89 498.57 488.19 491.19 40045008
20120405 492.24 493.13 484.66 489.16 29840366
20120406 489.16 489.16 489.16 489.16 0
20120409 489.16 489.16 489.16 489.16 0
20120410 482.80 486.95 473.72 473.72 31803736
20120411 473.72 482.69 472.40 477.16 27492940
20120412 478.92 486.16 472.04 483.42 63124112
20120413 483.60 484.66 477.95 479.19 24817680
20120416 479.01 483.78 476.81 477.51 17841374
20120417 475.57 488.80 475.08 488.80 23332572
20120418 488.80 490.93 484.92 486.95 20816920
20120419 488.80 493.66 487.30 489.24 20881762
20120420 490.04 493.83 488.27 490.30 20357706
20120423 487.39 487.39 478.04 481.39 19369900
20120424 483.07 488.32 477.34 488.27 21143052
20120425 489.60 493.39 486.07 488.98 22370498
20120426 489.07 492.68 481.04 487.48 22823138
20120427 486.69 494.01 484.39 493.48 21159490
20120430 494.89 495.15 486.68 489.69 19939640
20120501 488.80 499.74 488.72 498.42 8364834
20120502 500.10 502.83 494.01 495.24 27345914
20120503 499.39 504.59 494.18 496.92 21279876
20120504 497.80 499.75 486.51 489.69 20327666
20120507 489.69 489.69 489.69 489.69 0
20120508 485.45 506.36 480.78 483.95 40137736
20120509 487.66 490.57 476.96 486.25 27174290
20120510 486.42 493.03 481.31 490.92 29227778
20120511 483.33 490.19 480.51 488.89 21502966
20120514 483.51 483.60 476.54 481.48 29266432
20120515 483.78 486.69 478.22 483.16 31832756
20120516 479.76 482.43 475.99 476.28 30610304
20120517 478.95 478.95 462.01 464.42 35803824
20120518 459.78 464.42 451.81 454.35 46745168
20120521 455.15 459.81 453.36 457.73 24252770
20120522 461.83 469.16 458.00 466.29 25558778
20120523 460.14 460.32 452.47 452.47 29073468
20120524 458.62 461.92 455.50 458.98 20500972
20120525 461.03 462.73 454.08 458.18 16786748
20120528 461.39 462.46 453.19 455.06 11594011
20120529 457.73 460.55 453.28 458.62 21511658
20120530 454.17 454.17 446.86 448.91 22661762
20120531 452.38 455.15 447.39 454.26 34600220
20120601 455.68 459.12 447.48 448.64 22013244
20120604 448.64 448.64 448.64 448.64 0
20120605 448.64 448.64 448.64 448.64 0
20120606 456.93 471.37 456.31 469.86 31626934
20120607 471.64 481.36 469.41 476.99 32006936
20120608 470.75 475.56 467.99 473.78 64294612
20120611 480.02 483.68 474.32 475.92 25178326
20120612 476.28 482.16 474.76 480.65 23974610
20120613 480.38 486.09 480.11 485.91 29929596
20120614 485.37 488.40 482.52 486.35 27148218
20120615 490.01 498.12 486.86 487.16 82512312
20120618 494.82 495.71 484.93 487.42 27611892
20120619 489.83 501.15 488.14 499.73 45286284
20120620 500.89 506.32 499.73 504.01 52405056
20120621 501.87 505.16 498.12 498.57 30937926
20120622 495.98 503.83 493.66 501.33 18185400
20120625 501.96 501.96 494.56 497.76 24196242
20120626 500.62 503.03 496.78 498.75 21602284
20120627 501.96 511.14 499.90 510.87 17377166
20120628 509.09 509.18 489.38 497.68 41003292
20120629 508.64 510.37 499.10 500.26 34797400
20120702 498.39 509.70 494.71 508.29 22173748
20120703 506.50 511.79 505.61 508.46 20865160
20120704 505.43 508.87 499.46 506.06 14230814
20120705 506.86 509.80 501.69 504.99 23199014
20120706 505.79 510.16 503.20 504.27 18206486
20120709 504.45 505.70 497.94 500.26 18560020
20120710 503.74 508.79 501.87 504.90 18471860
20120711 502.76 508.55 501.06 507.04 15903813
20120712 499.73 501.96 492.24 495.63 25118432
20120713 495.27 501.33 493.48 499.28 18547906
20120716 495.98 498.30 493.49 496.43 13619646
20120717 499.01 499.46 485.91 488.05 29252366
20120718 487.42 489.74 480.02 486.53 34332156
20120719 490.10 491.26 486.26 489.83 27651598
20120720 487.69 489.74 473.59 475.39 47210752
20120723 469.32 470.30 457.47 458.80 34019560
20120724 463.17 466.19 453.45 455.24 26270778
20120725 455.42 466.04 455.42 461.48 18666236
20120726 460.41 474.05 459.43 468.70 32108554
20120727 469.95 475.90 463.08 473.51 26433636
20120730 476.55 488.61 465.49 484.21 32721180
20120731 483.05 483.50 473.51 476.01 30509806
20120801 480.38 482.88 478.60 481.98 24579946
20120802 484.30 492.86 478.51 480.29 25773904
20120803 481.45 502.40 480.56 499.73 32606664
20120806 496.96 502.67 493.13 499.55 18048002
20120807 499.37 500.35 489.56 499.90 30339208
20120808 497.14 502.22 494.82 502.22 23645754
20120809 501.87 506.23 499.73 504.63 58983772
20120810 502.85 508.20 500.97 505.34 14996539
20120813 503.74 508.20 499.28 504.36 16000833
20120814 507.22 509.90 504.63 507.30 13043810
20120815 506.09 510.32 498.44 506.18 18318886
20120816 505.64 509.96 504.20 508.52 14970226
20120817 509.15 514.02 508.16 513.21 20806444
20120820 510.14 514.11 504.74 506.99 21191402
20120821 507.35 513.75 506.09 511.31 14877375
20120822 506.27 509.33 502.94 503.66 16132428
20120823 506.18 508.21 501.59 503.39 14579383
20120824 500.78 502.04 496.10 501.50 14725658
20120827 501.50 501.50 501.50 501.50 0
20120828 501.86 503.66 498.89 502.76 15958386
20120829 501.68 503.03 496.73 498.53 13215485
20120830 496.55 497.27 491.15 493.31 16151420
20120831 493.58 498.71 491.87 492.59 26427082
20120903 491.87 497.45 491.87 496.10 10336194
20120904 494.03 496.81 488.72 490.34 16972314
20120905 485.83 489.85 484.39 487.10 21192290
20120906 488.90 501.86 488.18 499.79 29635242
20120907 503.12 507.80 501.32 507.35 35031968
20120910 504.38 508.79 503.12 507.53 19238962
20120911 506.63 509.69 505.55 508.34 20965380
20120912 508.07 517.19 506.45 512.40 34294708
20120913 511.22 512.17 505.46 511.49 22926818
20120914 518.61 527.79 516.09 526.17 48121172
20120917 525.09 528.24 523.56 525.09 22318950
20120918 523.20 523.65 514.47 520.32 33344978
20120919 526.26 530.22 524.37 529.23 31795154
20120920 526.71 530.04 523.02 528.51 25287872
20120921 529.41 530.58 523.74 525.99 49186744
20120924 524.91 526.71 522.39 526.71 14927910
20120925 525.90 528.06 524.19 525.63 15441260
20120926 520.86 523.11 511.40 516.54 23099638
20120927 522.84 524.73 519.42 521.76 19790406
20120928 522.30 523.95 516.18 516.18 27048612
20121001 517.17 532.38 516.81 528.96 20331746
20121002 526.17 531.03 521.85 522.66 16374442
20121003 522.21 531.22 521.04 529.14 22241870
20121004 531.66 534.99 520.00 533.73 22697354
20121005 532.83 543.55 531.75 540.04 32984122
20121008 535.80 538.66 532.64 536.43 10630298
20121009 538.33 539.77 530.76 532.11 16094332
20121010 531.84 535.35 524.19 530.85 14838057
20121011 531.21 540.22 530.58 537.70 20193356
20121012 537.25 541.03 533.91 535.98 21238716
20121015 537.07 542.29 536.07 540.49 39954552
20121016 541.84 551.29 540.22 550.12 32462220
20121017 550.57 553.51 542.17 551.65 21268370
20121018 551.65 557.23 550.62 555.43 22782098
20121019 553.36 556.87 552.37 553.99 22650040
20121022 553.72 558.50 552.64 556.42 14939572
20121023 561.61 562.42 554.34 556.88 21582106
20121024 559.27 563.30 557.07 559.36 22671046
20121025 560.46 567.89 560.19 563.03 25455500
20121026 558.72 562.66 556.24 559.73 18832378
20121029 559.82 562.96 555.33 560.19 13119959
20121030 558.72 562.11 557.34 560.83 9436037
20121031 560.64 566.24 558.26 558.26 19617342
20121101 561.19 573.57 561.01 573.12 26750286
20121102 571.92 576.97 567.71 574.12 18735648
20121105 574.12 574.58 558.44 566.70 27672986
20121106 567.71 570.27 560.65 570.09 27800032
20121107 567.89 571.65 557.07 557.34 44477520
20121108 555.05 558.44 551.73 552.85 18141200
20121109 551.47 554.64 543.96 551.02 15579652
20121112 551.38 556.43 548.17 553.68 17440098
20121113 550.47 558.35 549.27 558.08 19599784
20121114 554.68 560.19 552.02 552.94 16637685
20121115 551.11 557.07 550.37 551.38 19275352
20121116 551.20 552.39 544.05 546.34 22601580
20121119 555.42 567.61 553.13 566.97 25957908
20121120 559.45 564.50 555.60 563.49 39146132
20121121 564.40 568.07 561.93 566.70 24569116
20121122 567.98 571.28 565.78 570.36 14272214
20121123 571.74 576.23 569.64 573.94 11838694
20121126 569.26 571.56 566.60 568.53 16520235
20121127 569.45 572.21 566.88 569.36 20859130
20121128 569.08 571.83 564.95 571.10 15438755
20121129 573.12 581.37 572.29 579.17 15065575
20121130 578.80 587.70 572.76 584.76 37855380
20121203 579.81 587.24 579.72 583.11 18260940
20121204 580.18 584.58 580.18 583.39 20424880
20121205 587.42 590.63 578.31 590.63 38704904
20121206 586.87 593.47 585.95 590.35 25259094
20121207 587.79 590.17 584.76 590.17 25042624
20121210 587.15 588.98 583.94 587.97 16113248
20121211 587.33 592.07 584.30 591.27 23393088
20121212 588.80 590.45 586.60 590.35 22702236
20121213 588.98 592.92 585.77 589.99 26199132
20121214 591.91 593.29 587.15 588.34 19051466
20121217 586.04 588.32 582.38 588.25 16905302
20121218 586.78 589.35 585.40 587.05 18058864
20121219 587.79 599.62 587.70 598.79 26462060
20121220 596.04 599.98 594.34 596.04 26533162
20121221 592.19 596.13 588.15 595.76 41119232
20121224 596.96 601.91 595.76 600.53 4715674
20121225 600.53 600.53 600.53 600.53 0
20121226 600.53 600.53 600.53 600.53 0
20121227 600.53 605.14 597.14 597.87 10484800
20121228 599.62 601.54 592.46 597.23 11651996
20121231 592.65 594.21 590.54 593.20 5162246
20130101 593.20 593.20 593.20 593.20 0
20130102 602.37 612.36 601.18 610.44 19679612
20130103 607.96 609.43 605.94 607.50 11812304
20130104 605.85 613.19 605.21 612.18 17469978
20130107 614.20 617.41 610.62 610.90 16083586
20130108 607.50 609.24 604.48 604.48 20923690
20130109 607.87 616.76 607.23 614.29 16969752
20130110 614.93 619.97 613.00 617.50 19203922
20130111 616.21 621.44 613.55 621.44 22422624
20130114 620.80 624.74 619.70 619.70 17913606
20130115 617.86 623.82 616.40 623.18 24075868
20130116 621.35 628.04 619.79 626.67 25393230
20130117 627.95 633.73 627.03 633.73 19870454
20130118 631.89 638.50 631.71 636.30 32278842
20130121 636.39 638.13 633.60 637.76 15644974
20130122 637.03 637.76 632.81 635.47 16278573
20130123 636.39 638.13 632.72 637.40 24573370
20130124 637.58 647.48 635.65 646.38 19517994
20130125 646.47 653.63 645.10 651.33 21873324
20130128 655.09 662.06 653.26 657.57 21642022
20130129 657.29 660.87 653.90 660.32 17530502
20130130 661.97 667.47 660.78 663.99 21329804
20130131 659.95 663.99 657.20 657.20 34589568
20130201 653.81 661.05 653.72 659.86 26704812
20130204 660.41 661.70 645.92 647.48 22257844
20130205 642.62 653.33 641.89 650.51 19564342
20130206 652.53 655.37 647.30 653.90 13524764
20130207 651.79 653.17 640.97 642.26 23894514
20130208 648.31 657.66 647.76 657.20 20258902
20130211 657.11 664.80 655.46 658.67 13594013
20130212 657.02 668.45 653.44 668.39 17897794
20130213 668.57 673.20 665.18 670.22 25918758
20130214 669.40 673.64 663.07 664.08 21745404
20130215 664.45 670.77 661.42 666.10 17600624
20130218 667.11 668.16 662.98 665.73 6560743
20130219 661.24 669.63 659.86 668.30 18810458
20130220 663.90 674.38 662.80 672.06 20004590
20130221 663.90 664.54 656.01 656.93 20065986
20130222 656.65 665.09 656.65 661.51 15837017
20130225 667.29 674.90 664.17 669.31 24721136
20130226 656.29 659.68 651.43 653.81 25203150
20130227 657.66 666.46 655.64 664.81 23967142
20130228 669.49 678.48 652.92 670.68 37113604
20130301 667.38 671.42 660.14 667.66 24591144
20130304 663.99 672.52 644.21 651.06 44025388
20130305 656.10 656.19 650.42 655.00 29764950
20130306 656.93 658.66 651.61 654.36 32881470
20130307 657.11 664.81 656.01 658.58 22840842
20130308 669.58 677.47 668.11 675.82 27836020
20130311 673.80 674.90 670.62 673.71 21426752
20130312 672.97 677.47 668.85 668.85 23330818
20130313 665.46 667.38 657.94 666.28 17351656
20130314 672.15 679.67 670.41 678.57 24243374
20130315 673.07 675.84 660.32 660.32 70394640
20130318 655.74 665.27 653.81 660.41 25194754
20130319 661.15 665.64 653.90 656.93 20006880
20130320 662.44 670.05 659.57 661.23 27807574
20130321 663.74 664.57 652.22 653.61 28444704
20130322 653.52 664.94 646.93 649.90 63861896
20130325 653.61 659.67 644.05 645.44 22936750
20130326 652.87 654.91 648.32 648.69 25602216
20130327 652.50 652.69 643.62 647.86 24373392
20130328 648.04 657.61 646.28 652.41 23234050
20130329 652.41 652.41 652.41 652.41 0
20130401 652.41 652.41 652.41 652.41 0
20130402 651.48 661.42 650.46 660.49 20118164
20130403 660.67 660.67 651.20 651.48 16419096
20130404 651.76 655.01 644.07 644.51 14861530
20130405 640.80 642.75 627.52 632.90 23006632
20130408 633.55 635.65 627.89 631.23 20179110
20130409 633.55 636.34 631.33 635.13 19304010
20130410 635.04 644.61 634.02 641.73 23885394
20130411 640.80 644.33 639.22 642.66 19043644
20130412 639.41 641.17 634.11 639.03 18490608
20130415 636.53 636.99 630.58 632.81 19449052
20130416 628.08 632.53 627.27 629.28 17974614
20130417 632.63 633.28 621.11 623.15 19912284
20130418 623.71 627.43 614.24 616.00 21241572
20130419 623.15 632.35 621.85 630.77 26247854
20130422 636.15 642.19 628.35 630.77 16927876
20130423 630.30 640.45 628.08 639.22 19666778
20130424 641.36 646.46 641.08 645.44 18932412
20130425 648.32 649.16 638.85 641.26 23603924
20130426 644.98 649.99 641.08 649.99 34945992
20130429 649.44 653.43 645.53 653.43 13644874
20130430 655.47 658.35 651.20 653.34 30164002
20130501 651.66 662.81 651.66 657.05 9234698
20130502 654.45 662.25 651.20 660.39 16315186
20130503 658.72 666.80 657.05 662.99 17484248
20130506 662.99 662.99 662.99 662.99 0
20130507 660.58 685.47 660.58 682.59 36096748
20130508 677.30 690.84 676.37 682.13 25566466
20130509 678.04 679.71 675.25 678.41 20529604
20130510 682.03 692.53 680.82 691.69 23104296
20130513 686.95 687.70 677.11 686.86 20572998
20130514 688.53 693.73 685.25 693.18 17833772
20130515 691.04 702.83 689.09 700.61 29646502
20130516 698.56 703.11 693.36 695.59 22010610
20130517 694.94 704.51 694.47 704.51 19360864
20130520 706.92 715.72 701.30 715.00 39825968
20130521 710.64 711.94 702.06 710.73 21381660
20130522 712.86 723.64 709.74 719.23 38693148
20130523 698.16 700.72 690.53 694.88 40082208
20130524 688.42 704.65 679.42 680.08 27461302
20130527 680.08 680.08 680.08 680.08 0
20130528 689.45 703.12 689.45 696.10 23046452
20130529 694.13 694.13 679.61 681.58 20861230
20130530 681.67 692.54 680.27 689.35 16777418
20130531 689.91 690.01 676.61 679.98 35201704
20130603 681.76 685.66 672.87 672.87 21260484
20130604 680.55 687.57 679.70 685.61 38306812
20130605 677.64 680.55 667.90 667.90 23662306
20130606 665.65 670.99 654.97 655.72 19173262
20130607 653.19 663.22 645.23 663.22 25001942
20130610 657.50 664.15 654.04 655.91 19621514
20130611 648.23 649.92 637.27 649.54 27147238
20130612 648.14 656.39 647.67 648.32 20823866
20130613 638.77 647.85 632.93 646.73 27484254
20130614 646.26 646.45 634.61 637.08 28676358
20130617 644.29 645.04 637.83 638.39 23491502
20130618 642.61 657.32 638.39 651.98 25748460
20130619 650.29 650.48 643.08 645.14 21843032
20130620 635.96 640.45 620.97 622.47 32372126
20130621 624.62 638.11 619.69 619.75 62032208
20130624 621.06 626.40 609.92 614.13 25176588
20130625 622.19 630.90 619.28 628.18 43557000
20130626 626.68 639.89 624.81 634.93 24513976
20130627 637.55 643.92 630.57 639.52 29404090
20130628 642.89 644.80 636.05 638.86 26220734
20130701 645.42 654.04 638.28 650.76 17425832
20130702 650.01 651.88 643.83 650.85 16349447
20130703 642.98 644.67 630.90 637.83 20046390
20130704 643.55 668.37 641.39 666.40 20758854
20130705 670.06 680.55 665.18 667.43 25909124
20130708 667.43 676.43 666.50 672.02 16888120
20130709 676.52 681.39 673.24 679.52 15865325
20130710 678.21 682.33 672.68 675.86 13092753
20130711 680.92 683.36 672.02 675.58 18477984
20130712 675.77 682.89 674.46 677.36 14614828
20130715 677.74 684.95 677.55 684.39 12327018
20130716 681.86 686.45 678.49 680.27 21349408
20130717 684.11 688.51 676.80 684.95 16267141
20130718 683.73 698.16 681.76 694.13 19323676
20130719 688.04 691.13 684.39 690.85 25802798
20130722 688.42 692.31 686.35 687.29 27481586
20130723 692.26 700.54 685.14 685.14 14056086
20130724 689.26 692.91 683.26 686.73 15753449
20130725 687.85 688.79 681.86 687.39 16240774
20130726 690.66 699.74 682.05 684.95 12710259
20130729 687.67 690.76 678.95 682.33 15165564
20130730 686.45 694.13 684.95 689.63 15253101
20130731 692.07 705.00 691.23 700.50 23136658
20130801 702.75 707.89 701.16 706.49 18302376
20130802 710.24 714.98 703.68 706.96 22335266
20130805 706.31 710.52 665.47 676.05 45355244
20130806 671.74 678.80 665.28 670.71 29312922
20130807 665.75 693.19 655.44 655.72 26193726
20130808 658.16 659.00 650.48 653.47 23830334
20130809 657.78 668.10 656.10 664.90 18968404
20130812 668.65 671.10 664.06 667.06 15785261
20130813 672.87 674.76 664.15 671.55 19686100
20130814 671.65 675.05 666.21 670.62 14808263
20130815 671.55 675.81 661.81 666.03 23410370
20130816 666.31 666.87 659.61 664.25 23835352
20130819 665.18 666.31 655.82 657.13 13654163
20130820 654.88 660.31 652.07 659.66 18037950
20130821 651.53 652.76 644.04 644.54 21058704
20130822 646.24 658.15 646.05 654.46 21257524
20130823 653.99 661.36 649.83 656.54 14319220
20130826 656.54 656.54 656.54 656.54 0
20130827 654.37 656.54 644.35 647.19 23777332
20130828 642.84 645.12 636.60 641.04 22066880
20130829 646.43 652.61 645.11 649.55 18398378
20130830 649.26 651.91 636.32 638.87 24168730
20130902 649.26 656.67 649.26 649.36 17478872
20130903 655.60 657.01 647.94 649.83 18441868
20130904 657.49 658.28 646.34 653.52 16379697
20130905 665.52 669.86 660.61 668.73 33676360
20130906 670.53 675.54 665.90 669.39 22927766
20130909 668.07 668.54 660.32 662.59 16901350
20130910 664.48 672.89 663.08 667.13 24727418
20130911 664.57 665.74 653.99 660.61 25229602
20130912 660.61 665.33 657.11 662.68 17516118
20130913 663.54 664.67 658.24 663.44 12232608
20130916 667.03 668.36 662.40 664.57 14697710
20130917 663.72 664.86 654.64 654.84 25179340
20130918 660.04 663.82 653.14 657.30 18674124
20130919 662.97 665.80 658.81 660.51 23212718
20130920 657.39 658.72 651.06 651.34 29376162
20130923 652.10 655.97 645.01 648.89 18230984
20130924 650.78 652.30 646.05 648.04 17252328
20130925 648.70 652.48 642.08 646.43 19627596
20130926 647.19 648.23 640.19 645.39 16088079
20130927 648.32 649.26 638.87 640.48 16556932
20130930 635.66 637.28 629.80 632.63 24447438
20131001 634.14 637.29 631.24 634.24 17071708
20131002 635.18 636.13 626.07 630.74 21025478
20131003 631.97 640.84 629.99 632.73 15113339
20131004 635.47 646.43 634.24 640.10 18010366
20131007 636.88 637.17 630.85 635.47 14197642
20131008 636.79 636.79 627.06 628.00 23992236
20131009 630.65 636.71 630.17 632.06 19146998
20131010 635.56 1018.43 634.05 641.04 21779390
20131011 643.78 654.84 642.08 651.72 18689256
20131014 649.36 652.76 645.86 651.91 10784782
20131015 652.29 657.77 647.47 649.64 32508620
20131016 646.81 650.30 642.37 648.13 33106882
20131017 645.01 645.01 635.47 640.76 22692864
20131018 640.10 642.46 638.02 641.70 27780410
20131021 642.27 650.12 640.48 648.04 21177214
20131022 647.00 652.57 645.86 649.93 19094728
20131023 646.02 649.52 643.63 646.78 21113804
20131024 643.83 652.98 641.82 650.50 19406468
20131025 645.83 650.02 645.16 648.40 18267336
20131028 648.02 653.07 646.88 651.17 18243006
20131029 651.17 658.25 648.88 654.79 20060144
20131030 658.70 659.37 650.60 651.74 23639674
20131031 654.98 658.96 649.45 650.40 26407698
20131101 655.08 657.84 651.36 655.36 16192944
20131104 658.32 679.85 652.03 670.33 34300768
20131105 667.47 672.90 659.46 665.57 27848550
20131106 664.04 665.85 658.60 661.27 21595486
20131107 658.03 666.52 654.70 657.75 20957752
20131108 653.55 663.84 650.60 663.09 22048120
20131111 666.81 666.81 661.18 664.61 12100163
20131112 661.56 666.81 660.23 663.85 16562832
20131113 658.60 662.18 650.60 651.45 32226586
20131114 653.74 655.59 649.26 651.17 20804742
20131115 653.65 656.22 649.83 655.08 15450967
20131118 656.41 664.80 655.65 662.71 19369028
20131119 660.70 662.42 657.65 660.99 15955826
20131120 660.42 664.42 656.41 662.99 21488830
20131121 660.04 664.61 658.03 661.56 15805543
20131122 658.99 660.31 654.03 654.41 21423180
20131125 656.03 662.48 654.41 656.98 18704762
20131126 658.80 660.80 651.79 654.41 21889552
20131127 658.51 659.18 651.17 652.41 24208612
20131128 653.65 657.08 649.74 650.31 12132150
20131129 650.88 656.60 649.16 650.21 18090414
20131202 651.74 652.50 645.06 645.83 14075869
20131203 645.83 646.11 637.34 637.34 30155550
20131204 639.63 639.72 626.18 629.14 29558612
20131205 629.71 641.06 624.95 625.90 31265528
20131206 631.24 631.75 621.51 628.66 24287476
20131209 633.05 635.30 624.18 627.14 25926120
20131210 626.28 627.23 619.99 621.80 24155756
20131211 619.80 638.07 618.94 619.61 21022774
20131212 619.99 624.42 611.60 617.03 36752600
20131213 620.75 621.32 615.31 616.46 21235562
20131216 615.12 625.42 614.46 623.13 31803738
20131217 619.61 619.70 615.31 616.94 27774090
20131218 619.03 623.61 616.74 618.18 19176902
20131219 617.89 622.19 609.97 617.60 32748016
20131220 619.61 624.85 616.74 621.70 49757504
20131223 620.75 630.09 620.75 630.09 14278275
20131224 627.52 634.67 627.52 630.48 2904987
20131225 630.48 630.48 630.48 630.48 0
20131226 630.48 630.48 630.48 630.48 0
20131227 626.47 632.91 626.18 631.62 10893283
20131230 628.57 631.72 620.75 628.47 11759011
20131231 630.00 634.49 628.85 631.62 4432465
20140101 631.62 631.62 631.62 631.62 0
20140102 627.81 630.48 624.18 629.05 15920694
20140103 622.66 628.75 619.61 625.90 16618415
20140106 627.52 633.43 625.89 629.33 27702462
20140107 629.14 646.88 628.95 644.40 32986392
20140108 641.82 646.44 640.69 643.16 25331804
20140109 637.82 641.92 634.10 637.06 30320412
20140110 638.96 651.26 638.77 644.21 44484900
20140113 643.54 647.64 642.68 645.54 15482219
20140114 639.82 645.51 637.72 641.63 25482086
20140115 643.83 651.17 642.30 649.36 21817504
20140116 647.93 651.55 642.01 642.59 28589898
20140117 644.59 649.45 643.66 646.21 47695276
20140120 643.35 644.40 640.78 641.73 11201505
20140121 642.97 646.97 640.87 642.59 24635760
20140122 641.63 643.63 637.34 637.82 21011972
20140123 632.38 637.71 627.52 628.38 28106538
20140124 624.56 626.57 614.17 615.89 38047152
20140127 612.84 614.46 603.68 605.59 29095074
20140128 606.73 609.76 604.25 604.35 23817226
20140129 607.59 608.01 590.80 597.20 42640492
20140130 597.10 656.03 594.34 600.92 30180826
20140131 600.34 600.53 589.66 597.86 26178236
20140203 598.34 602.16 591.67 592.62 24055182
20140204 593.38 600.49 591.19 595.58 30930984
20140205 593.57 600.15 591.19 595.10 24959818
20140206 595.20 602.25 592.72 598.91 31379106
20140207 597.96 600.34 593.19 598.63 30068506
20140210 595.00 601.75 592.43 595.10 27963386
20140211 598.44 606.16 597.86 605.87 32736270
20140212 606.16 614.47 605.59 606.83 27067560
20140213 604.06 609.21 601.11 608.54 27365400
20140214 607.69 611.50 603.94 608.35 17218918
20140217 607.40 620.59 606.92 617.41 23525678
20140218 614.55 626.28 613.12 625.80 41962068
20140219 625.71 630.75 620.93 626.09 84462560
20140220 616.84 624.13 615.79 621.80 26140272
20140221 624.18 641.39 620.08 623.80 40510836
20140224 619.89 621.50 588.33 606.16 71831520
20140225 601.58 606.16 595.38 597.86 63676168
20140226 597.39 601.01 594.34 597.96 23021238
20140227 603.78 607.30 595.10 606.35 34843172
20140228 605.02 605.78 598.91 600.44 29370994
20140303 593.10 595.29 588.26 593.67 31950350
20140304 599.96 605.87 596.91 602.35 21332884
20140305 600.92 601.20 593.38 593.67 28224730
20140306 598.25 599.77 595.29 596.63 22151838
20140307 595.58 597.39 589.85 590.81 25514702
20140310 590.71 596.34 585.66 587.09 28333694
20140311 592.43 592.62 584.99 587.95 31633528
20140312 591.15 592.51 581.68 582.02 40521332
20140313 584.73 589.19 580.01 580.07 31242726
20140314 583.67 586.48 579.98 580.95 31391904
20140317 581.43 583.57 578.23 579.88 31353194
20140318 580.27 590.66 577.16 580.75 30383688
20140319 576.87 581.47 574.44 574.83 32313020
20140320 574.05 580.44 572.96 577.16 34691432
20140321 579.68 596.68 579.10 588.33 55536252
20140324 588.13 592.99 588.13 588.81 27572258
20140325 590.37 596.20 590.37 594.16 20608542
20140326 593.28 597.94 591.24 593.67 23594374
20140327 591.53 591.83 587.94 590.85 21504642
20140328 592.99 595.92 589.20 593.48 18456730
20140331 593.67 593.67 587.36 590.08 44984224
20140401 591.53 598.04 589.30 595.42 26057414
20140402 594.84 596.29 592.12 593.67 23838784
20140403 593.19 597.26 587.41 592.99 20590628
20140404 595.52 610.38 593.77 594.93 23138706
20140407 592.51 595.57 586.87 588.81 19466284
20140408 589.11 592.70 585.12 587.65 47574924
20140409 592.41 597.36 591.36 595.13 31414244
20140410 599.01 604.62 598.92 600.96 28063960
20140411 602.12 605.52 597.26 599.89 50990276
20140414 599.50 605.21 575.98 603.58 31996956
20140415 601.15 604.96 576.08 600.18 48051184
20140416 602.32 602.90 596.49 598.62 21312842
20140417 598.33 601.54 593.28 599.69 18842082
20140418 599.69 599.69 599.69 599.69 0
20140421 599.69 599.69 599.69 599.69 0
20140422 600.47 602.61 597.17 597.27 35081828
20140423 596.49 596.97 590.08 594.64 33117390
20140424 595.91 600.87 594.06 595.42 19133026
20140425 589.88 590.73 581.82 585.22 28747050
20140428 586.77 588.90 583.61 583.67 20670314
20140429 587.36 593.97 587.16 593.57 23389088
20140430 587.94 589.94 572.96 586.77 23540736
20140501 587.75 715.86 586.44 589.98 15999044
20140502 588.52 591.53 584.54 588.33 21973694
20140505 588.33 588.33 588.33 588.33 0
20140506 586.19 631.94 572.96 586.77 26600798
20140507 575.12 617.08 573.08 579.39 30027678
20140508 579.30 580.66 570.55 576.77 35376788
20140509 576.58 579.76 573.47 578.91 21177974
20140512 585.71 624.46 584.64 588.91 38777108
20140513 588.62 593.57 588.23 593.48 26681410
20140514 593.48 600.96 588.62 599.79 27434302
20140515 600.37 610.96 593.03 607.08 40381316
20140516 605.81 616.23 604.84 614.36 45777888
20140519 611.06 616.44 610.09 614.75 30761730
20140520 613.97 617.11 605.62 609.12 23537132
20140521 606.74 608.94 602.92 606.44 21288632
20140522 607.62 607.62 601.84 604.09 20631218
20140523 603.60 607.62 602.13 602.82 14763349
20140526 602.82 602.82 602.82 602.82 0
20140527 608.80 611.77 607.43 609.09 21694850
20140528 613.90 619.05 607.43 616.94 21328000
20140529 619.00 620.37 613.80 615.66 15453093
20140530 616.05 619.19 614.09 616.94 21762366
20140602 618.31 619.65 613.80 614.58 12615282
20140603 614.29 615.56 609.19 611.84 17931396
20140604 614.39 616.64 608.80 610.86 16862972
20140605 611.35 613.77 606.15 608.80 21200106
20140606 609.09 613.99 607.52 611.84 17804626
20140609 612.13 616.05 612.13 616.05 10191949
20140610 616.64 617.52 610.17 612.72 17979332
20140611 610.86 630.33 606.84 608.80 18806758
20140612 610.37 611.54 608.21 608.90 19521692
20140613 608.90 609.09 600.07 604.39 20355444
20140616 604.19 604.48 599.78 600.07 37601584
20140617 600.56 603.01 598.14 600.17 14227607
20140618 602.52 604.97 597.91 598.21 18877334
20140619 600.86 603.90 598.40 598.40 17559142
20140620 598.80 601.35 595.56 597.52 43646608
20140623 595.46 598.04 592.13 594.58 15015565
20140624 594.48 596.10 592.65 593.60 54056912
20140625 594.48 594.58 587.33 589.87 23830780
20140626 592.62 593.50 580.76 583.01 29918434
20140627 585.17 588.11 581.93 585.36 15818821
20140630 583.60 592.60 580.36 581.34 22942772
20140701 582.42 587.82 581.83 586.54 18317624
20140702 588.11 592.82 586.34 589.58 16572307
20140703 590.46 595.95 589.87 595.27 15560894
20140704 593.99 596.93 592.72 595.46 10950228
20140707 594.19 595.27 590.27 591.54 12344300
20140708 590.95 592.52 582.91 582.91 18773204
20140709 584.78 585.85 581.74 584.87 15580170
20140710 583.80 584.09 573.60 577.52 21534830
20140711 578.40 583.80 576.64 580.76 17555572
20140714 581.64 590.84 581.15 587.72 17307232
20140715 586.15 589.97 583.11 584.97 20618368
20140716 587.91 594.69 587.52 593.31 20743916
20140717 589.97 592.13 584.87 587.52 16125295
20140718 585.46 588.89 581.25 587.52 19912408
20140721 586.05 588.50 583.21 585.46 10179608
20140722 590.27 595.69 590.27 593.11 14556926
20140723 591.84 599.04 591.54 595.46 11953687
20140724 597.72 610.47 595.07 608.90 27847468
20140725 606.94 613.60 602.66 609.58 23351744
20140728 612.92 620.56 606.42 618.60 30613786
20140729 619.68 628.17 618.60 625.07 25990984
20140730 626.25 630.96 619.77 629.00 22652006
20140731 626.25 627.53 622.23 624.00 30765238
20140801 622.33 623.11 613.87 617.03 25609652
20140804 619.00 636.74 604.09 622.62 33513402
20140805 622.53 629.48 620.07 621.64 17574134
20140806 621.45 625.96 616.73 619.78 47120004
20140807 618.21 622.72 614.09 616.45 18631442
20140808 616.45 621.84 610.69 615.27 22378168
20140811 619.19 619.78 612.33 613.70 21117088
20140812 613.50 620.86 611.35 617.82 19129244
20140813 619.29 627.82 617.82 625.86 21995510
20140814 626.35 640.17 626.25 638.70 34294424
20140815 637.23 638.41 630.47 630.96 27490818
20140818 630.27 633.61 628.80 633.41 20710770
20140819 632.62 637.13 631.84 635.76 13757953
20140820 637.11 638.27 632.06 634.34 20232098
20140821 636.52 637.59 633.84 634.44 14191592
20140822 637.70 642.16 636.22 637.70 54874596
20140825 637.70 637.70 637.70 637.70 0
20140826 643.55 649.88 639.39 642.16 20153606
20140827 640.77 645.52 638.64 642.75 19454558
20140828 640.18 642.43 638.00 640.48 16334802
20140829 643.25 647.41 642.06 645.43 39286624
20140901 643.94 644.93 636.42 640.97 16966774
20140902 642.65 644.34 638.89 640.58 31518800
20140903 646.61 652.75 646.56 651.27 25910554
20140904 648.69 654.63 646.51 653.54 23890788
20140905 655.52 658.10 639.50 653.74 17803410
20140908 653.05 655.42 648.49 655.42 16006997
20140909 652.26 656.75 651.56 653.84 12820164
20140910 652.55 657.30 650.23 654.34 15651008
20140911 653.54 654.62 643.84 647.80 19827518
20140912 647.80 652.55 647.41 650.77 14956000
20140915 649.29 653.54 647.75 651.56 14653954
20140916 650.97 653.67 647.70 652.55 27569884
20140917 653.44 653.44 646.42 649.98 18417300
20140918 649.19 656.02 644.73 655.23 29976248
20140919 655.92 657.50 652.06 656.91 58784720
20140922 653.05 655.52 650.28 651.07 21678684
20140923 649.78 650.87 641.66 645.13 23680872
20140924 643.55 646.42 640.97 646.42 22234488
20140925 645.43 647.50 636.22 639.98 50066012
20140926 642.56 648.89 641.37 643.64 18019488
20140929 638.40 639.23 626.02 628.60 26278564
20140930 626.02 626.52 616.72 619.79 29576012
20141001 617.81 620.86 611.27 614.24 37771848
20141002 615.33 617.67 607.31 607.71 31526176
20141003 621.67 627.01 608.53 625.83 42405068
20141006 634.04 635.03 626.91 627.61 33531798
20141007 627.31 629.39 622.56 624.44 31944494
20141008 625.43 630.48 624.14 628.00 29758452
20141009 630.48 632.52 615.83 619.49 33141058
20141010 619.79 631.83 614.05 614.05 39934556
20141013 614.64 627.65 614.64 626.42 41042124
20141014 623.75 629.98 620.28 628.20 29079708
20141015 630.48 631.37 610.18 610.78 36915920
20141016 620.58 622.26 602.66 610.88 55678704
20141017 616.52 619.99 610.88 617.51 45246012
20141020 616.72 616.72 609.29 611.08 28968184
20141021 610.98 619.05 610.68 618.90 32771230
20141022 620.58 625.43 619.00 624.74 25170592
20141023 626.00 633.50 622.40 632.10 25784700
20141024 628.50 631.80 622.17 629.80 19889300
20141027 627.80 630.41 618.00 622.00 38415600
20141028 628.60 629.00 623.20 625.60 18564900
20141029 629.10 634.56 624.90 628.00 15756700
20141030 633.20 634.50 621.90 629.10 27810200
20141031 635.00 641.79 632.30 639.50 23238700
20141103 637.10 645.00 620.30 627.90 35751700
20141104 629.70 632.46 622.62 624.30 29803300
20141105 628.00 633.70 623.50 633.40 20334900
20141106 629.30 640.54 628.70 635.70 17682500
20141107 636.80 637.60 628.90 630.00 20535200
20141110 634.80 638.20 631.00 635.70 16268100
20141111 636.30 641.90 633.40 637.50 12636800
20141112 635.20 638.33 630.20 635.60 16506400
20141113 638.20 639.40 635.10 637.90 14950100
20141114 638.00 643.00 632.90 642.70 24473800
20141117 637.40 641.09 633.30 640.00 16367600
20141118 637.30 641.50 635.10 640.00 15812700
20141119 638.10 638.50 632.50 633.50 22181100
20141120 633.50 633.90 622.70 625.30 25031100
20141121 627.10 635.20 624.60 631.50 25152100
20141124 634.40 636.70 626.80 628.60 18544000
20141125 631.90 638.00 631.90 636.50 53152500
20141126 639.10 640.40 633.32 634.00 19678200
20141127 630.60 633.70 626.20 631.80 13880700
20141128 631.60 638.60 630.10 637.00 20830200
20141201 632.30 633.55 623.60 625.00 19475800
20141202 629.00 638.00 627.70 635.70 19909100
20141203 632.40 636.70 630.20 633.00 18238200
20141204 635.30 636.00 625.77 628.00 14707600
20141205 634.00 646.60 633.40 643.10 29168900
20141208 641.20 642.56 634.00 639.30 12590600
20141209 633.00 633.50 622.70 622.70 26193000
20141210 626.30 629.00 620.50 620.90 16271200
20141211 620.30 624.00 615.30 615.30 20806500
20141212 615.80 618.60 603.30 603.40 27898300
20141215 605.80 606.50 591.90 592.20 35705500
20141216 600.40 604.40 586.50 603.50 31103500
20141217 595.80 599.50 589.80 592.90 21566600
20141218 597.90 600.58 590.50 596.80 76803296
20141219 602.20 610.20 601.60 607.50 44733400
20141222 609.20 616.31 609.08 612.00 9251900
20141223 613.00 615.15 610.40 612.60 10230600
20141224 614.10 616.70 610.70 614.20 3991900
20141225 614.20 614.20 614.20 614.20 0
20141226 614.20 614.20 614.20 614.20 0
20141229 619.90 621.30 613.60 619.90 9387200
20141230 615.20 615.90 606.70 609.20 10945400
20141231 612.40 613.50 605.40 608.60 4284700