20000103 84.62 84.62 84.62 84.62 0
20000104 85.93 85.93 85.93 85.93 0
20000105 86.14 86.14 86.14 86.14 0
20000106 87.45 87.45 87.45 87.45 0
20000107 88.54 88.54 88.54 88.54 0
20000110 87.23 87.23 87.23 87.23 0
20000111 83.31 83.31 83.31 83.31 0
20000112 81.34 81.34 81.34 81.34 0
20000113 81.57 81.57 81.57 81.57 0
20000114 80.69 80.69 80.69 80.69 0
20000117 78.73 78.73 78.73 78.73 0
20000118 77.86 77.86 77.86 77.86 0
20000119 77.86 77.86 77.86 77.86 0
20000120 77.86 77.86 77.86 77.86 0
20000121 76.98 76.98 76.98 76.98 0
20000124 76.11 76.11 76.11 76.11 0
20000125 71.10 71.10 71.10 71.10 0
20000126 70.66 70.66 70.66 70.66 0
20000127 71.75 71.75 71.75 71.75 0
20000128 71.75 71.75 71.75 71.75 0
20000131 71.53 71.53 71.53 71.53 0
20000201 72.84 72.84 72.84 72.84 0
20000202 71.97 71.97 71.97 71.97 0
20000203 70.44 70.44 70.44 70.44 0
20000204 69.14 69.14 69.14 69.14 0
20000207 69.57 69.57 69.57 69.57 0
20000208 68.26 68.26 68.26 68.26 0
20000209 67.61 67.61 67.61 67.61 0
20000210 67.61 67.61 67.61 67.61 0
20000211 66.95 66.95 66.95 66.95 0
20000214 65.64 65.64 65.64 65.64 0
20000215 63.03 63.03 63.03 63.03 0
20000216 64.55 64.55 64.55 64.55 0
20000217 64.77 64.77 64.77 64.77 0
20000218 64.12 64.12 64.12 64.12 0
20000221 63.90 63.90 63.90 63.90 0
20000222 65.21 65.21 65.21 65.21 0
20000223 65.64 65.64 65.64 65.64 0
20000224 64.77 64.77 64.77 64.77 0
20000225 64.34 64.34 64.34 64.34 0
20000228 64.34 64.34 64.34 64.34 0
20000229 64.34 64.34 64.34 64.34 0
20000301 64.12 64.12 64.12 64.12 0
20000302 64.12 64.12 64.12 64.12 0
20000303 63.68 63.68 63.68 63.68 0
20000306 63.68 63.68 63.68 63.68 0
20000307 62.81 62.81 62.81 62.81 0
20000308 62.15 62.15 62.15 62.15 0
20000309 63.03 63.03 63.03 63.03 0
20000310 63.03 63.03 63.03 63.03 0
20000313 62.59 62.59 62.59 62.59 0
20000314 62.15 62.15 62.15 62.15 0
20000315 62.15 62.15 62.15 62.15 0
20000316 62.59 62.59 62.59 62.59 0
20000317 64.12 64.12 64.12 64.12 0
20000320 63.68 63.68 63.68 63.68 0
20000321 63.68 63.68 63.68 63.68 0
20000322 63.90 63.90 63.90 63.90 0
20000323 64.12 64.12 64.12 64.12 0
20000324 65.64 65.64 65.64 65.64 0
20000327 68.70 68.70 68.70 68.70 0
20000328 69.79 69.79 69.79 69.79 0
20000329 69.57 69.57 69.57 69.57 0
20000330 69.79 69.79 69.79 69.79 0
20000331 69.79 69.79 69.79 69.79 0
20000403 69.79 69.79 69.79 69.79 0
20000404 68.26 68.26 68.26 68.26 0
20000405 68.26 68.26 68.26 68.26 0
20000406 67.17 67.17 67.17 67.17 0
20000407 67.39 67.39 67.39 67.39 0
20000410 68.38 68.38 68.38 68.38 0
20000411 68.16 68.16 68.16 68.16 0
20000412 68.16 68.16 68.16 68.16 0
20000413 67.03 67.03 67.03 67.03 0
20000414 67.03 67.03 67.03 67.03 0
20000417 61.17 61.17 61.17 61.17 0
20000418 63.42 63.42 63.42 63.42 0
20000419 63.19 63.19 63.19 63.19 0
20000420 62.97 62.97 62.97 62.97 0
20000421 62.97 62.97 62.97 62.97 0
20000424 62.97 62.97 62.97 62.97 0
20000425 62.97 62.97 62.97 62.97 0
20000426 67.03 67.03 67.03 67.03 0
20000427 67.03 67.03 67.03 67.03 0
20000428 67.03 67.03 67.03 67.03 0
20000501 67.03 67.03 67.03 67.03 0
20000502 67.48 67.48 67.48 67.48 0
20000503 70.64 70.64 70.64 70.64 0
20000504 77.86 77.86 77.86 77.86 0
20000505 79.89 79.89 79.89 79.89 0
20000508 81.47 81.47 81.47 81.47 0
20000509 82.38 82.38 82.38 82.38 0
20000510 83.73 83.73 83.73 83.73 0
20000511 79.67 79.67 79.67 79.67 0
20000512 80.57 80.57 80.57 80.57 0
20000515 80.35 80.35 80.35 80.35 0
20000516 78.09 78.09 78.09 78.09 0
20000517 78.31 78.31 78.31 78.31 0
20000518 78.09 78.09 78.09 78.09 0
20000519 77.19 77.19 77.19 77.19 0
20000522 76.06 76.06 76.06 76.06 0
20000523 72.22 72.22 72.22 72.22 0
20000524 71.99 71.99 71.99 71.99 0
20000525 73.13 73.13 73.13 73.13 0
20000526 73.13 73.13 73.13 73.13 0
20000529 73.13 73.13 73.13 73.13 0
20000530 73.58 73.58 73.58 73.58 0
20000531 76.96 76.96 76.96 76.96 0
20000601 78.09 78.09 78.09 78.09 0
20000602 78.31 78.31 78.31 78.31 0
20000605 78.31 78.31 78.31 78.31 0
20000606 78.31 78.31 78.31 78.31 0
20000607 78.54 78.54 78.54 78.54 0
20000608 78.54 78.54 78.54 78.54 0
20000609 78.54 78.54 78.54 78.54 0
20000612 78.54 78.54 78.54 78.54 0
20000613 79.67 79.67 79.67 79.67 0
20000614 83.73 83.73 83.73 83.73 0
20000615 86.44 86.44 86.44 86.44 0
20000616 88.92 88.92 88.92 88.92 0
20000619 87.12 87.12 87.12 87.12 0
20000620 84.63 84.63 84.63 84.63 0
20000621 83.05 83.05 83.05 83.05 0
20000622 82.83 82.83 82.83 82.83 0
20000623 82.61 82.61 82.61 82.61 0
20000626 82.61 82.61 82.61 82.61 0
20000627 82.61 82.61 82.61 82.61 0
20000628 81.25 81.25 81.25 81.25 0
20000629 80.12 80.12 80.12 80.12 0
20000630 80.35 80.35 80.35 80.35 0
20000703 79.89 79.89 79.89 79.89 0
20000704 78.31 78.31 78.31 78.31 0
20000705 78.31 78.31 78.31 78.31 0
20000706 79.22 79.22 79.22 79.22 0
20000707 77.86 77.86 77.86 77.86 0
20000710 77.64 77.64 77.64 77.64 0
20000711 78.99 78.99 78.99 78.99 0
20000712 81.93 81.93 81.93 81.93 0
20000713 80.57 80.57 80.57 80.57 0
20000714 81.70 81.70 81.70 81.70 0
20000717 82.38 82.38 82.38 82.38 0
20000718 83.28 83.28 83.28 83.28 0
20000719 84.86 84.86 84.86 84.86 0
20000720 87.80 87.80 87.80 87.80 0
20000721 88.02 88.02 88.02 88.02 0
20000724 87.80 87.80 87.80 87.80 0
20000725 88.92 88.92 88.92 88.92 0
20000726 88.47 88.47 88.47 88.47 0
20000727 88.24 88.24 88.24 88.24 0
20000728 88.24 88.24 88.24 88.24 0
20000731 89.83 89.83 89.83 89.83 0
20000801 90.50 90.50 90.50 90.50 0
20000802 90.95 90.95 90.95 90.95 0
20000803 90.73 90.73 90.73 90.73 0
20000804 90.73 90.73 90.73 90.73 0
20000807 91.85 91.85 91.85 91.85 0
20000808 92.08 92.08 92.08 92.08 0
20000809 99.30 99.30 99.30 99.30 0
20000810 96.82 96.82 96.82 96.82 0
20000811 97.04 97.04 97.04 97.04 0
20000814 96.82 96.82 96.82 96.82 0
20000815 96.37 96.37 96.37 96.37 0
20000816 96.14 96.14 96.14 96.14 0
20000817 94.34 94.34 94.34 94.34 0
20000818 91.41 91.41 91.41 91.41 0
20000821 90.95 90.95 90.95 90.95 0
20000822 88.70 88.70 88.70 88.70 0
20000823 86.44 86.44 86.44 86.44 0
20000824 86.22 86.22 86.22 86.22 0
20000825 89.15 89.15 89.15 89.15 0
20000828 89.15 89.15 89.15 89.15 0
20000829 89.60 89.60 89.60 89.60 0
20000830 89.15 89.15 89.15 89.15 0
20000831 89.15 89.15 89.15 89.15 0
20000901 88.70 88.70 88.70 88.70 0
20000904 90.50 90.50 90.50 90.50 0
20000905 91.63 91.63 91.63 91.63 0
20000906 95.24 95.24 95.24 95.24 0
20000907 95.47 95.47 95.47 95.47 0
20000908 96.14 96.14 96.14 96.14 0
20000911 97.95 97.95 97.95 97.95 0
20000912 97.95 97.95 97.95 97.95 0
20000913 97.72 97.72 97.72 97.72 0
20000914 97.72 97.72 97.72 97.72 0
20000915 97.72 97.72 97.72 97.72 0
20000918 98.18 98.18 98.18 98.18 0
20000919 97.50 97.50 97.50 97.50 0
20000920 95.02 95.02 95.02 95.02 0
20000921 94.11 94.11 94.11 94.11 0
20000922 92.76 92.76 92.76 92.76 0
20000925 92.76 92.76 92.76 92.76 0
20000926 91.63 91.63 91.63 91.63 0
20000927 89.60 89.60 89.60 89.60 0
20000928 89.83 89.83 89.83 89.83 0
20000929 90.27 90.27 90.27 90.27 0
20001002 90.27 90.27 90.27 90.27 0
20001003 93.43 93.43 93.43 93.43 0
20001004 92.99 92.99 92.99 92.99 0
20001005 92.99 92.99 92.99 92.99 0
20001006 92.76 92.76 92.76 92.76 0
20001009 93.07 93.07 93.07 93.07 0
20001010 93.07 93.07 93.07 93.07 0
20001011 89.87 89.87 89.87 89.87 0
20001012 87.36 87.36 87.36 87.36 0
20001013 86.21 86.21 86.21 86.21 0
20001016 88.72 88.72 88.72 88.72 0
20001017 88.72 88.72 88.72 88.72 0
20001018 88.72 88.72 88.72 88.72 0
20001019 91.47 91.47 91.47 91.47 0
20001020 91.47 91.47 91.47 91.47 0
20001023 91.47 91.47 91.47 91.47 0
20001024 91.93 91.93 91.93 91.93 0
20001025 91.93 91.93 91.93 91.93 0
20001026 91.93 91.93 91.93 91.93 0
20001027 91.93 91.93 91.93 91.93 0
20001030 93.53 93.53 93.53 93.53 0
20001031 96.50 96.50 96.50 96.50 0
20001101 97.41 97.41 97.41 97.41 0
20001102 96.96 96.96 96.96 96.96 0
20001103 96.05 96.05 96.05 96.05 0
20001106 97.19 97.19 97.19 97.19 0
20001107 97.65 97.65 97.65 97.65 0
20001108 99.70 99.70 99.70 99.70 0
20001109 97.65 97.65 97.65 97.65 0
20001110 98.79 98.79 98.79 98.79 0
20001113 99.25 99.25 99.25 99.25 0
20001114 99.48 99.48 99.48 99.48 0
20001115 99.70 99.70 99.70 99.70 0
20001116 99.70 99.70 99.70 99.70 0
20001117 99.93 99.93 99.93 99.93 0
20001120 102.91 102.91 102.91 102.91 0
20001121 109.08 109.08 109.08 109.08 0
20001122 108.85 108.85 108.85 108.85 0
20001123 105.42 105.42 105.42 105.42 0
20001124 105.42 105.42 105.42 105.42 0
20001127 107.02 107.02 107.02 107.02 0
20001128 108.85 108.85 108.85 108.85 0
20001129 108.39 108.39 108.39 108.39 0
20001130 107.02 107.02 107.02 107.02 0
20001201 105.42 105.42 105.42 105.42 0
20001204 105.19 105.19 105.19 105.19 0
20001205 101.31 101.31 101.31 101.31 0
20001206 100.16 100.16 100.16 100.16 0
20001207 99.70 99.70 99.70 99.70 0
20001208 99.02 99.02 99.02 99.02 0
20001211 98.79 98.79 98.79 98.79 0
20001212 98.79 98.79 98.79 98.79 0
20001213 99.70 99.70 99.70 99.70 0
20001214 99.48 99.48 99.48 99.48 0
20001215 99.02 99.02 99.02 99.02 0
20001218 98.10 98.10 98.10 98.10 0
20001219 97.87 97.87 97.87 97.87 0
20001220 96.05 96.05 96.05 96.05 0
20001221 96.05 96.05 96.05 96.05 0
20001222 96.05 96.05 96.05 96.05 0
20001225 96.05 96.05 96.05 96.05 0
20001226 96.05 96.05 96.05 96.05 0
20001227 96.05 96.05 96.05 96.05 0
20001228 96.05 96.05 96.05 96.05 0
20001229 95.36 95.36 95.36 95.36 0
20010101 95.13 95.13 95.13 95.13 0
20010102 95.93 97.41 95.93 96.55 1887814
20010103 97.87 100.16 97.87 98.33 1684611
20010104 101.19 102.45 100.16 101.02 3549123
20010105 101.35 101.99 100.39 100.84 1054145
20010108 100.71 101.53 100.62 100.62 276695
20010109 101.53 105.01 100.62 104.16 490652
20010110 105.19 105.19 100.26 101.99 1222802
20010111 100.39 100.39 100.39 100.39 1392925
20010112 100.84 100.84 100.84 100.84 9995718
20010115 101.31 101.31 101.31 101.31 173219
20010116 100.84 100.84 100.84 100.84 1437574
20010117 100.84 100.84 100.84 100.84 428730
20010118 100.84 100.84 100.84 100.84 378703
20010119 101.08 101.08 101.08 101.08 266429
20010122 101.31 101.31 101.31 101.31 566915
20010123 99.70 99.70 99.70 99.70 463765
20010124 99.70 99.70 99.70 99.70 0
20010125 99.93 99.93 99.93 99.93 634051
20010126 99.93 99.93 99.93 99.93 0
20010129 100.39 100.39 100.39 100.39 737364
20010130 102.45 102.45 102.45 102.45 3065803
20010131 101.99 101.99 101.99 101.99 948225
20010201 101.08 101.08 101.08 101.08 2778680
20010202 101.08 101.08 101.08 101.08 780872
20010205 100.39 100.39 100.39 100.39 546708
20010206 97.87 97.87 97.87 97.87 3850749
20010207 98.10 98.10 98.10 98.10 3122837
20010208 97.76 99.70 97.65 98.38 1886999
20010209 100.62 101.08 98.79 99.70 1874941
20010212 100.16 100.43 97.41 100.21 2055819
20010213 97.76 98.45 96.39 97.41 2079447
20010214 95.59 96.27 95.13 95.59 1296945
20010215 95.22 96.05 95.13 95.63 181530
20010216 95.13 95.81 93.98 94.67 2786013
20010219 94.10 97.65 93.76 96.50 361267
20010220 96.05 98.15 96.05 98.15 185278
20010221 98.10 98.79 96.50 98.10 772562
20010222 96.73 97.87 96.05 96.96 623133
20010223 95.68 96.27 95.59 95.81 335032
20010226 96.05 96.41 95.59 96.27 40575
20010227 96.05 96.50 95.59 95.97 2676834
20010228 95.81 95.81 95.81 95.81 331121
20010301 95.36 95.36 95.36 95.36 195544
20010302 95.13 95.13 95.13 95.13 92720
20010305 99.93 99.93 99.93 99.93 361593
20010306 103.13 103.13 103.13 103.13 2146747
20010307 108.39 108.39 108.39 108.39 9154227
20010308 113.88 113.88 113.88 113.88 12689824
20010309 111.37 111.37 111.37 111.37 13004487
20010312 113.20 113.20 113.20 113.20 2358912
20010313 109.99 109.99 109.99 109.99 3544397
20010314 106.56 106.56 106.56 106.56 0
20010315 104.96 104.96 104.96 104.96 1902806
20010316 103.13 103.13 103.13 103.13 1105964
20010319 100.39 100.39 100.39 100.39 1895799
20010320 101.99 101.99 101.99 101.99 4519999
20010321 103.82 103.82 103.82 103.82 5744593
20010322 103.36 103.36 103.36 103.36 2226268
20010323 103.36 103.36 103.36 103.36 2550708
20010326 105.19 105.19 105.19 105.19 870985
20010327 107.93 107.93 107.93 107.93 656702
20010328 112.96 112.96 112.96 112.96 4734119
20010329 111.82 112.51 111.14 111.48 255511
20010330 110.45 110.79 109.77 109.77 2272873
20010402 109.85 109.99 106.56 106.56 1516606
20010403 107.48 107.48 105.19 105.88 2949781
20010404 104.74 105.65 104.28 105.19 1507155
20010405 105.31 110.34 104.62 108.85 1610304
20010406 108.85 113.68 108.85 112.51 4338795
20010409 111.14 112.51 110.91 111.54 2062500
20010410 110.86 113.24 110.86 111.08 3417131
20010411 114.26 115.31 113.90 114.32 1763860
20010412 114.26 115.78 114.09 114.79 4331584
20010413 114.79 114.79 114.79 114.79 0
20010416 114.79 114.79 114.79 114.79 0
20010417 113.90 114.61 112.50 114.08 1793432
20010418 112.97 113.44 112.03 112.91 3092876
20010419 111.57 111.94 108.05 111.04 1325995
20010420 109.03 111.57 108.16 108.23 10622111
20010423 110.16 111.57 110.16 110.62 1384504
20010424 110.62 112.03 110.62 111.51 1115171
20010425 111.91 113.44 111.91 112.45 1681025
20010426 112.50 113.44 112.45 112.45 3548070
20010427 113.44 116.25 113.06 114.38 2914327
20010430 114.84 117.19 114.84 116.43 3017036
20010501 115.41 116.72 115.26 115.26 470299
20010502 115.67 116.36 115.31 116.25 200807
20010503 115.31 116.16 114.32 114.32 652186
20010504 114.84 116.25 114.38 115.55 1842084
20010507 115.55 115.55 115.55 115.55 0
20010508 116.96 120.47 115.31 118.59 2563591
20010509 118.97 119.06 118.13 118.53 457580
20010510 118.13 118.59 117.65 118.13 345490
20010511 118.36 118.59 117.19 118.13 72659
20010514 117.19 117.31 116.25 116.72 2690943
20010515 116.02 116.72 115.78 116.25 6353011
20010516 116.25 116.72 115.78 116.25 1177178
20010517 115.78 116.48 114.61 115.31 891151
20010518 115.13 115.13 113.90 114.14 1223127
20010521 115.31 116.25 113.90 114.84 1209613
20010522 117.42 120.94 117.42 119.77 949661
20010523 118.69 119.77 118.13 118.13 1548584
20010524 119.65 122.93 118.94 121.87 2184553
20010525 120.70 123.75 120.70 120.87 1157781
20010528 120.87 120.87 120.87 120.87 0
20010529 123.75 123.75 122.35 123.22 1634917
20010530 123.40 127.50 122.35 125.62 1753525
20010531 125.16 126.57 124.22 125.09 1386730
20010601 125.51 132.19 125.51 129.14 797028
20010604 129.21 132.94 129.21 132.65 3191133
20010605 131.44 132.65 127.01 128.44 2589824
20010606 127.03 128.91 127.03 127.97 2001871
20010607 126.75 128.03 126.57 128.03 329750
20010608 126.91 126.91 125.16 126.09 1125665
20010611 126.09 126.09 123.99 125.69 463144
20010612 123.28 124.22 122.81 123.81 1137271
20010613 122.81 122.87 121.41 122.87 548205
20010614 121.29 121.87 118.59 119.53 2143533
20010615 118.48 119.53 117.19 119.06 598606
20010618 118.83 122.58 117.75 118.65 1171137
20010619 120.94 122.81 120.47 121.87 1437290
20010620 122.62 122.81 120.94 122.41 213527
20010621 123.28 126.57 123.28 125.22 1953219
20010622 123.87 123.87 119.77 121.70 1109607
20010625 119.53 119.65 117.65 119.59 2295689
20010626 119.53 119.53 114.84 115.31 1585470
20010627 114.26 116.02 113.90 115.78 2092974
20010628 115.55 117.19 115.31 116.25 1436336
20010629 116.84 117.19 115.19 115.55 4153672
20010702 115.31 115.31 111.57 112.50 1528551
20010703 112.85 115.31 112.85 115.31 488265
20010704 116.25 116.36 114.84 115.82 3002568
20010705 116.72 117.19 115.78 116.54 3661114
20010706 115.19 116.25 114.38 115.84 434208
20010709 114.38 114.84 112.50 114.84 4786938
20010710 114.74 120.00 114.74 117.19 1367015
20010711 117.65 118.59 117.19 118.13 267584
20010712 118.13 120.94 118.13 120.23 3192405
20010713 120.23 120.23 120.23 120.23 0
20010716 121.17 122.81 120.94 122.45 293500
20010717 121.87 122.58 120.47 121.17 1969278
20010718 120.82 121.87 120.56 121.64 1285293
20010719 121.87 121.87 120.47 121.51 697976
20010720 121.52 121.64 120.47 120.87 269969
20010723 121.69 121.69 120.41 120.41 1536978
20010724 120.47 121.41 119.53 120.70 2413979
20010725 119.43 120.12 119.30 119.47 904984
20010726 120.28 121.41 119.43 119.47 2000281
20010727 120.00 121.87 119.53 120.00 1906158
20010730 120.23 120.47 119.53 119.77 2256100
20010731 120.00 120.00 118.13 118.49 4329676
20010801 118.83 118.83 118.01 118.13 696545
20010802 118.13 120.94 117.54 118.18 2111099
20010803 118.59 118.59 116.25 118.18 336269
20010806 116.62 117.42 116.25 117.24 344536
20010807 116.48 116.48 110.81 114.20 2907650
20010808 110.86 111.57 110.62 111.21 1718229
20010809 108.28 109.22 107.23 107.34 2896997
20010810 108.18 110.39 108.18 109.74 1526166
20010813 108.99 109.92 108.75 108.99 3637106
20010814 108.87 109.22 108.75 109.04 4143337
20010815 108.75 108.75 106.87 107.58 2610334
20010816 108.28 113.25 106.87 107.87 2613991
20010817 113.44 113.44 109.69 112.79 540415
20010820 110.73 111.09 109.69 110.68 470617
20010821 111.38 111.57 109.69 109.69 1109130
20010822 110.39 110.62 108.51 110.21 2557708
20010823 109.32 109.45 108.28 108.75 123537
20010824 109.06 109.92 107.34 108.80 1512493
20010827 108.80 108.80 108.80 108.80 0
20010828 108.99 110.16 108.16 108.80 372519
20010829 109.92 112.03 109.92 111.09 907369
20010830 112.50 114.84 111.45 111.51 1094979
20010831 113.72 114.01 112.97 113.38 559971
20010903 113.44 114.84 113.44 113.85 365523
20010904 114.48 114.65 111.57 113.38 1400880
20010905 111.61 114.84 111.61 112.50 1349208
20010906 115.78 116.84 113.67 115.26 2607631
20010907 112.87 112.97 111.57 112.26 410359
20010910 111.91 111.91 107.23 108.51 569192
20010911 109.45 111.09 107.81 110.53 833755
20010912 104.06 105.00 104.01 104.01 756167
20010913 104.70 107.81 104.58 107.81 7552448
20010914 105.47 105.94 103.12 103.12 2648492
20010917 102.09 102.66 93.75 95.67 2154345
20010918 94.80 94.80 89.53 92.86 1975001
20010919 90.00 90.00 79.22 79.69 0
20010920 80.26 80.63 71.95 75.47 5762037
20010921 69.85 70.90 59.51 67.50 10762024
20010924 68.09 75.00 67.03 74.57 3639173
20010925 72.09 75.47 72.09 73.87 6370182
20010926 75.47 75.70 73.41 75.04 4229034
20010927 73.02 74.06 70.78 72.19 1055549
20010928 72.19 72.19 72.19 72.19 0
20011001 72.56 72.66 70.41 72.22 3607533
20011002 70.31 70.31 67.97 69.14 1101180
20011003 69.80 69.80 64.22 65.03 3539803
20011004 65.26 67.50 64.69 67.50 4260197
20011005 66.09 69.85 65.39 67.50 12988869
20011008 69.02 69.02 64.69 65.63 5630232
20011009 65.91 65.91 60.82 62.02 2848346
20011010 60.41 63.77 59.45 60.35 18637822
20011011 64.72 70.96 64.72 69.52 2077519
20011012 70.58 70.96 69.52 70.48 410840
20011015 70.43 72.87 69.57 71.92 3227499
20011016 71.92 71.92 71.92 71.92 0
20011017 71.49 74.41 71.44 72.15 4390692
20011018 70.96 72.87 69.28 72.87 6008405
20011019 70.96 76.71 70.96 75.99 2979720
20011022 75.65 76.47 72.40 74.28 881993
20011023 75.27 78.63 75.27 77.67 3066458
20011024 78.63 79.59 77.91 78.35 3089309
20011025 79.59 79.59 77.07 78.59 1484964
20011026 78.59 78.59 78.59 78.59 0
20011029 77.67 77.67 73.83 74.07 1337136
20011030 72.87 72.87 70.96 72.84 791214
20011031 70.48 71.44 69.04 70.72 408664
20011101 70.96 71.92 70.00 71.44 198347
20011102 70.96 72.51 70.96 71.16 847018
20011105 71.92 74.32 71.92 74.32 4364111
20011106 74.55 78.63 74.32 75.49 1623465
20011107 75.38 77.26 74.32 74.76 3958089
20011108 78.15 79.59 77.52 77.87 4574583
20011109 77.67 80.07 77.67 78.63 5941719
20011112 79.59 79.59 74.79 79.15 3267293
20011113 78.52 79.63 78.39 78.59 3520979
20011114 79.54 80.55 79.07 79.07 471930
20011115 80.15 80.50 78.15 79.79 2479965
20011116 79.22 80.07 78.15 78.59 3754457
20011119 79.69 83.90 78.83 78.83 2384833
20011120 83.43 83.43 80.07 80.27 636080
20011121 81.03 81.03 79.59 80.79 1026868
20011122 81.26 83.43 81.03 83.18 1767717
20011123 83.23 86.30 81.98 84.82 1885855
20011126 86.25 90.13 86.25 88.66 3346725
20011127 87.63 89.66 85.75 86.74 2786813
20011128 87.74 88.82 86.78 87.26 2262964
20011129 86.33 86.78 84.02 84.62 2720905
20011130 84.02 85.34 84.02 85.25 328455
20011203 84.97 85.34 83.90 84.62 883859
20011204 84.97 84.98 83.43 83.66 1614604
20011205 82.47 84.86 82.47 84.86 1083916
20011206 85.17 87.74 69.52 87.02 2072855
20011207 88.22 90.62 87.02 89.66 1324700
20011210 90.13 90.62 88.70 89.70 1487451
20011211 88.27 89.90 88.22 88.98 2100991
20011212 89.90 90.13 88.22 89.70 1201743
20011213 88.70 89.41 87.26 88.75 297210
20011214 88.80 89.18 87.74 88.98 823080
20011217 87.74 89.18 87.74 88.22 804582
20011218 88.46 88.70 87.26 87.98 698258
20011219 87.98 88.46 87.26 88.22 929559
20011220 88.80 89.18 87.26 88.22 1820569
20011221 88.46 88.46 87.26 88.02 404623
20011224 87.74 88.53 87.74 88.53 28446
20011225 88.53 88.53 88.53 88.53 0
20011226 88.53 88.53 88.53 88.53 0
20011227 88.32 89.18 87.74 87.74 133061
20011228 89.66 89.66 87.26 88.70 189332
20011231 88.70 93.01 88.70 93.01 187933
20020101 93.01 93.01 93.01 93.01 0
20020102 91.34 92.05 90.13 91.58 181404
20020103 92.01 95.41 91.81 93.97 1544343
20020104 95.37 95.41 92.05 94.45 789348
20020107 93.13 93.49 90.13 91.58 1382215
20020108 90.62 91.58 90.13 90.62 3572120
20020109 92.05 92.05 90.13 90.57 326589
20020110 90.56 90.62 87.62 87.62 1551805
20020111 87.26 89.66 87.26 89.18 626131
20020114 88.22 90.13 88.22 90.13 2182289
20020115 89.77 90.13 88.70 88.70 26426
20020116 87.98 89.66 87.02 87.26 507993
20020117 87.74 88.46 87.02 88.46 915880
20020118 88.34 88.70 87.50 88.22 26115
20020121 86.66 87.36 86.30 86.42 393586
20020122 86.78 86.78 85.27 86.06 939197
20020123 85.82 85.82 84.26 84.38 674319
20020124 84.49 84.86 82.94 84.38 1521338
20020125 83.59 84.38 82.94 83.43 1148426
20020128 83.71 84.38 82.83 83.90 0
20020129 84.86 84.91 83.43 84.38 1539525
20020130 84.81 84.86 83.90 83.95 165393
20020131 84.97 86.30 83.90 85.58 0
20020201 86.40 87.26 85.82 86.54 0
20020204 86.20 87.26 85.82 86.54 0
20020205 86.20 86.30 83.90 84.97 461671
20020206 84.71 85.34 83.90 84.26 1396515
20020207 84.62 85.45 84.15 85.10 1526467
20020208 85.45 85.45 81.98 82.94 2329028
20020211 82.47 83.43 81.98 82.70 0
20020212 82.94 83.14 81.03 81.98 2448876
20020213 80.92 81.61 80.43 81.51 181870
20020214 80.44 81.51 79.11 80.55 857278
20020215 80.55 81.03 80.07 80.55 0
20020218 80.07 81.03 80.07 80.31 0
20020219 79.95 80.55 78.56 79.11 1082983
20020220 78.63 80.07 78.15 79.11 0
20020221 79.59 80.19 78.63 79.59 0
20020222 79.11 79.83 78.15 78.15 1525845
20020225 78.87 78.99 78.15 78.87 0
20020226 79.57 82.47 79.11 81.03 1489005
20020227 80.47 81.51 80.31 81.51 0
20020228 82.42 82.42 79.59 81.03 988007
20020301 80.07 81.51 80.07 80.79 0
20020304 82.23 86.30 82.23 82.47 1367914
20020305 89.18 96.85 88.32 95.41 7515131
20020306 96.00 100.69 95.89 98.41 2650799
20020307 100.79 102.60 98.77 99.73 4757386
20020308 99.73 99.96 97.69 97.92 2075964
20020311 98.18 99.73 96.13 96.85 614784
20020312 96.97 96.97 93.59 93.59 302495
20020313 94.55 97.81 93.01 96.37 4619662
20020314 96.95 99.08 96.85 98.29 1586935
20020315 98.18 98.77 96.85 96.85 4745261
20020318 97.44 98.77 96.37 97.81 0
20020319 97.93 97.93 94.93 94.93 5116152
20020320 95.17 95.53 93.49 94.58 720331
20020321 92.63 93.49 92.53 93.01 0
20020322 93.44 96.37 92.53 93.73 2665722
20020325 96.85 98.29 96.85 97.57 0
20020326 97.33 97.76 95.89 97.33 3232473
20020327 97.33 102.12 96.92 97.33 2505925
20020328 97.33 97.33 97.33 97.33 0
20020329 97.33 97.33 97.33 97.33 0
20020401 97.33 97.33 97.33 97.33 0
20020402 100.92 103.56 100.69 103.08 1974770
20020403 103.32 106.92 102.60 106.39 1927826
20020404 106.39 107.88 105.48 106.20 1643206
20020405 105.96 111.71 105.48 107.88 4062859
20020408 108.94 108.95 107.40 108.35 3672537
20020409 107.76 109.43 107.76 109.07 0
20020410 110.39 110.39 107.93 108.66 1201653
20020411 108.42 110.89 108.42 109.90 1264866
20020412 109.40 110.39 109.40 109.90 0
20020415 110.15 110.39 109.40 109.90 395157
20020416 110.39 112.36 109.40 111.62 0
20020417 111.26 112.46 111.26 111.62 0
20020418 111.99 111.99 110.77 111.13 987969
20020419 111.13 111.62 110.39 111.13 0
20020422 110.77 111.87 110.39 111.13 0
20020423 111.49 112.36 110.39 111.38 1732764
20020424 111.87 113.35 110.89 110.89 1093374
20020425 110.15 110.15 110.15 110.15 4794514
20020426 109.90 110.52 109.40 109.90 2322097
20020429 110.09 110.39 107.93 109.09 2488296
20020430 108.96 109.73 108.96 109.40 0
20020501 108.92 109.90 108.42 109.16 7279634
20020502 108.92 109.16 107.43 107.86 2945608
20020503 109.40 109.40 107.43 107.93 992354
20020506 107.93 107.93 107.93 107.93 0
20020507 108.42 108.66 107.43 108.17 262682
20020508 108.92 109.40 107.33 107.43 3460991
20020509 107.33 108.42 106.94 108.42 2186446
20020510 107.19 107.93 106.94 107.68 320148
20020513 107.56 107.80 105.95 106.45 984490
20020514 107.19 107.19 105.34 105.71 1588946
20020515 105.37 107.43 104.97 106.69 0
20020516 107.05 107.93 105.95 105.95 615042
20020517 106.45 107.43 105.95 106.94 0
20020520 107.93 109.90 107.43 109.40 4931677
20020521 109.64 110.39 109.16 109.90 0
20020522 110.89 114.33 110.89 113.10 2233327
20020523 113.46 115.81 111.87 113.84 0
20020524 114.33 114.33 113.35 113.84 895569
20020527 113.60 114.83 113.35 114.09 0
20020528 115.44 117.29 114.85 116.30 2289734
20020529 115.81 116.06 112.86 114.09 3050106
20020530 112.86 113.84 111.87 112.86 0
20020531 111.87 112.86 111.87 112.61 0
20020603 112.86 112.86 112.86 112.86 0
20020604 112.86 112.86 112.86 112.86 0
20020605 113.35 113.35 110.77 111.27 591450
20020606 112.07 112.86 111.13 112.86 169375
20020607 111.87 111.87 109.40 110.39 1438929
20020610 109.42 110.39 108.92 109.65 0
20020611 108.94 109.90 108.80 109.40 403475
20020612 108.80 109.90 107.93 109.16 0
20020613 108.42 109.16 106.45 106.45 314704
20020614 106.47 106.94 104.97 106.45 719691
20020617 106.43 106.94 105.46 106.20 2471812
20020618 106.45 107.93 105.71 106.94 0
20020619 105.95 108.04 105.95 107.68 0
20020620 108.04 108.04 106.94 107.33 76824
20020621 107.93 107.93 105.95 106.94 171492
20020624 106.45 107.06 104.97 105.46 1034547
20020625 105.57 108.42 104.48 105.95 1520894
20020626 104.97 106.94 104.48 105.95 0
20020627 106.43 106.45 104.97 105.48 255272
20020628 106.94 108.42 106.45 107.43 1753482
20020701 105.95 107.43 105.95 106.69 2808142
20020702 105.46 106.94 104.97 105.95 2501906
20020703 105.34 108.72 104.72 105.71 4755044
20020704 106.81 109.90 106.45 108.68 3629609
20020705 109.15 109.16 108.42 108.74 177541
20020708 109.40 111.47 108.42 111.13 0
20020709 110.89 111.61 110.28 111.38 1355905
20020710 109.42 109.90 106.94 107.19 1828793
20020711 105.46 107.43 104.97 106.45 0
20020712 107.36 107.93 105.85 106.94 1229781
20020715 106.07 106.07 102.01 103.00 1366037
20020716 102.26 102.26 96.85 97.19 1440744
20020717 96.61 96.61 93.63 94.13 4042914
20020718 94.62 94.62 93.51 94.13 473342
20020719 93.14 94.13 92.16 92.16 635306
20020722 91.66 93.14 91.42 92.16 0
20020723 92.00 92.40 88.95 88.95 1170651
20020724 89.20 90.43 86.74 87.72 1254734
20020725 89.43 90.68 88.71 90.19 1787962
20020726 89.94 90.19 89.08 89.45 2404970
20020729 90.17 90.68 88.95 89.69 979651
20020730 90.29 92.16 90.19 91.17 0
20020731 92.16 92.16 90.19 90.19 198259
20020801 91.64 91.66 89.20 89.65 3146740
20020802 88.71 90.19 88.66 89.45 0
20020805 89.69 90.19 89.08 89.94 0
20020806 88.71 89.69 87.72 88.71 5133112
20020807 89.32 90.86 88.95 90.43 0
20020808 91.17 94.13 91.17 93.63 827668
20020809 94.62 95.12 93.65 94.37 1506679
20020812 95.10 95.60 93.63 94.37 1591064
20020813 93.65 94.62 92.65 93.63 652093
20020814 92.65 92.71 88.53 88.71 4016903
20020815 87.23 87.72 86.98 87.23 0
20020816 87.59 89.69 87.59 88.95 0
20020819 89.20 89.57 88.21 88.95 425403
20020820 87.85 89.24 87.85 88.46 0
20020821 88.71 88.95 87.23 88.71 1561121
20020822 89.08 92.16 88.71 91.66 2821450
20020823 91.17 93.63 91.17 92.16 169375
20020826 92.16 92.16 92.16 92.16 0
20020827 92.65 96.72 92.65 94.62 550317
20020828 95.12 96.10 90.19 91.17 2492530
20020829 90.19 91.17 89.69 90.68 0
20020830 91.64 91.64 90.43 91.17 1341085
20020902 90.43 91.64 90.43 91.17 191756
20020903 90.92 90.92 90.19 90.43 2445347
20020904 90.31 90.56 89.69 89.69 1726866
20020905 89.69 89.69 88.71 89.20 4329339
20020906 90.31 90.31 89.20 89.45 1375565
20020909 89.69 91.17 89.69 90.43 0
20020910 92.52 94.62 92.16 93.89 0
20020911 93.15 94.62 93.15 94.62 0
20020912 94.99 97.58 94.74 96.10 0
20020913 96.57 96.57 93.63 93.89 5352695
20020916 94.02 94.62 93.53 94.13 0
20020917 94.73 97.33 94.62 95.86 0
20020918 95.12 95.36 92.90 93.96 4848351
20020919 94.62 94.62 90.57 91.42 2714986
20020920 91.66 92.65 90.68 92.16 5751935
20020923 92.65 92.65 90.68 90.68 445970
20020924 91.17 92.16 88.73 89.45 1347134
20020925 90.19 90.68 89.20 90.19 1454505
20020926 90.68 91.17 90.19 90.68 0
20020927 91.66 91.66 89.90 90.68 359619
20020930 90.19 90.68 88.71 88.71 2381378
20021001 90.19 90.43 87.72 88.71 1309478
20021002 89.20 92.16 88.71 91.42 6143311
20021003 91.66 92.65 91.09 92.40 0
20021004 92.16 92.50 88.71 88.71 2459714
20021007 88.91 89.29 87.65 87.65 2131853
20021008 89.32 91.17 88.63 90.43 0
20021009 90.72 92.19 90.44 91.19 1853739
20021010 91.44 91.53 90.70 91.36 5577727
20021011 91.88 93.70 91.79 93.20 0
20021014 91.95 93.20 91.70 92.44 0
20021015 91.23 92.44 90.94 91.95 0
20021016 92.19 92.19 90.60 91.48 3685019
20021017 90.85 92.70 89.44 91.95 0
20021018 91.20 95.20 91.20 92.70 0
20021021 92.44 93.20 92.44 92.70 0
20021022 93.02 94.20 92.70 93.70 0
20021023 93.55 95.20 93.20 94.95 0
20021024 93.70 94.20 92.70 93.20 1533354
20021025 92.01 93.20 92.01 92.44 1934207
20021028 92.95 93.70 92.19 93.45 0
20021029 93.95 96.20 92.70 92.70 3115644
20021030 93.02 93.20 89.69 91.70 1769701
20021031 89.32 92.95 89.19 92.95 1126403
20021101 92.70 93.70 92.70 93.20 0
20021104 94.45 95.20 94.41 94.45 0
20021105 94.70 94.70 92.19 93.70 553757
20021106 92.70 93.20 91.70 93.20 975135
20021107 92.21 93.18 91.60 92.70 3106571
20021108 91.19 92.70 91.11 91.95 0
20021111 92.44 92.44 91.51 91.51 2378789
20021112 91.51 94.70 91.19 94.20 3895336
20021113 93.95 94.20 92.19 92.95 3398100
20021114 91.40 92.99 91.19 91.95 0
20021115 92.13 92.13 91.19 91.65 2731897
20021118 91.44 92.70 91.19 92.70 0
20021119 91.95 92.82 91.70 91.95 0
20021120 92.32 92.70 91.32 92.42 1185007
20021121 93.32 94.70 92.62 94.45 0
20021122 95.70 97.20 95.20 96.95 0
20021125 97.60 99.21 97.60 98.21 322021
20021126 97.96 99.71 97.71 98.21 0
20021127 96.71 98.21 96.71 96.71 1593594
20021128 97.50 98.71 96.91 98.21 0
20021129 98.26 99.21 98.26 98.96 0
20021202 99.71 99.71 97.71 99.21 2808944
20021203 99.40 99.71 98.21 98.96 1839460
20021204 99.21 99.71 98.13 98.96 2660055
20021205 99.71 99.71 96.71 97.71 1545849
20021206 96.20 96.71 93.32 93.95 1693398
20021209 93.20 94.45 93.20 93.95 0
20021210 94.70 94.70 93.20 93.99 2838394
20021211 94.45 95.20 93.95 94.44 1364238
20021212 94.95 94.95 92.70 93.70 1344753
20021213 93.20 93.62 91.19 91.19 633481
20021216 90.70 92.19 90.70 91.44 0
20021217 90.19 90.77 89.44 90.19 0
20021218 89.44 90.19 88.94 89.44 0
20021219 89.69 90.19 88.69 89.69 0
20021220 88.81 89.94 87.19 89.19 0
20021223 88.69 89.69 87.68 88.69 3336522
20021224 88.44 88.87 88.44 88.44 0
20021225 88.44 88.44 88.44 88.44 0
20021226 88.44 88.44 88.44 88.44 0
20021227 88.69 89.19 88.19 88.19 88649
20021230 87.68 88.73 87.68 88.19 0
20021231 88.19 89.00 87.68 88.19 0
20030101 88.19 88.19 88.19 88.19 0
20030102 89.00 89.69 88.71 89.19 0
20030103 90.19 91.70 89.92 91.19 0
20030106 91.19 91.70 88.75 90.19 1139939
20030107 89.94 90.19 88.69 89.51 579786
20030108 89.19 90.19 89.14 90.19 0
20030109 89.69 91.19 89.19 90.19 0
20030110 90.19 90.70 87.96 90.19 0
20030113 89.59 90.70 89.19 90.19 0
20030114 90.44 90.70 89.81 90.70 5541286
20030115 91.70 93.20 90.44 92.95 0
20030116 93.20 94.20 92.70 93.16 2295941
20030117 92.70 92.70 91.82 92.70 0
20030120 92.19 93.28 92.11 92.70 0
20030121 91.64 93.70 91.64 92.70 1667071
20030122 92.11 94.08 92.11 92.95 0
20030123 92.85 93.04 91.15 91.70 5933958
20030124 90.19 91.19 89.19 89.94 1698158
20030127 88.60 88.78 86.68 87.72 727633
20030128 87.76 87.76 85.18 85.73 862094
20030129 84.55 85.57 84.18 85.18 0
20030130 85.18 86.18 81.67 83.60 2725501
20030131 82.13 82.67 81.18 81.92 3514861
20030203 82.57 83.18 80.67 82.22 4903938
20030204 82.67 83.18 81.67 82.67 3170529
20030205 81.92 82.43 81.18 81.92 0
20030206 81.09 81.67 80.67 81.18 0
20030207 81.20 81.67 80.67 81.18 0
20030210 81.48 81.67 80.13 80.70 2154044
20030211 79.17 80.17 77.67 78.97 1853739
20030212 78.16 79.86 77.67 79.42 1584670
20030213 79.67 80.17 79.42 79.67 0
20030214 79.17 80.25 79.17 80.25 1551054
20030217 79.64 81.18 79.64 80.67 0
20030218 80.62 81.67 80.17 80.67 0
20030219 79.59 81.18 79.17 80.17 854805
20030220 79.59 81.18 79.17 80.17 3266466
20030221 80.17 81.18 79.17 80.15 2506556
20030224 80.09 80.25 78.67 79.42 1595825
20030225 78.16 79.17 77.15 78.16 0
20030226 79.02 79.02 75.66 77.40 2601750
20030227 76.62 76.66 75.66 76.66 0
20030228 75.66 77.67 75.66 76.66 2106447
20030303 77.67 79.17 76.66 78.48 2731450
20030304 78.55 82.43 78.55 81.67 2151218
20030305 80.97 80.97 78.42 79.69 1835742
20030306 79.61 81.79 79.61 81.55 1081930
20030307 81.39 82.17 81.18 81.42 0
20030310 81.38 82.17 81.18 81.67 0
20030311 81.38 82.17 81.18 81.67 0
20030312 81.75 81.96 77.67 79.17 2536156
20030313 78.24 79.63 78.16 79.17 0
20030314 79.70 79.70 78.48 79.26 915937
20030317 43.97 79.67 77.67 79.17 0
20030318 79.17 83.68 77.67 79.84 10012838
20030319 82.67 86.18 82.67 82.67 2017947
20030320 86.53 89.19 85.68 87.68 0
20030321 88.36 88.36 87.19 87.94 507053
20030324 88.09 88.09 86.68 87.20 1087285
20030325 86.18 86.68 84.60 85.43 1901187
20030326 86.68 87.27 85.68 86.43 838444
20030327 86.43 86.68 85.18 86.32 1674657
20030328 86.68 86.68 85.18 85.68 568631
20030331 86.18 86.18 83.18 83.43 2440962
20030401 82.99 84.68 82.99 84.18 0
20030402 83.68 85.68 83.18 84.93 0
20030403 84.93 87.68 84.60 87.19 3980564
20030404 87.43 88.23 85.68 87.68 0
20030407 88.08 89.19 87.68 89.19 0
20030408 88.71 90.19 88.19 89.69 0
20030409 90.11 90.92 89.48 90.14 0
20030410 90.66 90.92 89.37 89.86 793384
20030411 90.92 90.92 89.37 90.14 1517629
20030414 90.59 92.75 89.37 91.44 825229
20030415 93.52 98.07 93.52 96.12 3765097
20030416 96.12 97.16 95.21 96.12 0
20030417 95.60 96.64 95.08 95.86 160656
20030418 95.86 95.86 95.86 95.86 0
20030421 95.86 95.86 95.86 95.86 0
20030422 95.40 96.64 95.34 95.86 0
20030423 95.60 96.64 95.08 95.41 849040
20030424 96.12 96.64 94.56 95.71 2974438
20030425 96.04 98.25 95.30 98.25 3658376
20030428 97.13 98.20 97.13 98.20 0
20030429 97.90 101.83 97.90 101.52 1519637
20030430 101.21 102.03 100.79 101.57 0
20030501 101.12 102.35 100.79 101.32 3208394
20030502 101.06 101.83 100.90 101.32 0
20030505 101.57 101.57 101.57 101.57 0
20030506 102.61 102.61 102.61 102.61 0
20030507 101.32 103.39 101.32 101.57 0
20030508 101.57 102.24 100.79 101.43 3531428
20030509 100.99 100.99 97.16 99.14 2075767
20030512 98.46 98.72 97.16 98.20 2405973
20030513 98.72 100.53 98.72 99.24 0
20030514 97.68 99.75 97.68 98.72 0
20030515 98.20 99.12 97.79 98.46 0
20030516 98.98 101.57 98.98 101.06 756376
20030519 101.12 102.22 99.75 100.79 2435235
20030520 99.75 101.32 99.75 101.06 0
20030521 100.79 101.32 100.28 100.79 0
20030522 101.12 101.12 99.43 100.85 3653355
20030523 98.83 100.28 98.42 99.50 160656
20030526 99.50 99.50 99.50 99.50 0
20030527 98.20 99.24 98.20 98.72 0
20030528 99.24 104.43 99.24 102.35 1578162
20030529 103.91 106.51 102.88 106.12 606334
20030530 106.76 107.55 105.91 106.77 466334
20030602 107.29 108.07 106.51 107.29 0
20030603 107.19 107.74 105.99 106.51 1421092
20030604 105.99 107.01 105.91 105.99 265083
20030605 107.55 107.55 106.25 106.77 731417
20030606 105.47 107.03 104.38 106.15 1749003
20030609 105.47 105.69 104.16 105.69 2315173
20030610 104.43 104.95 103.91 104.43 1110824
20030611 105.25 109.63 104.95 108.79 1592507
20030612 109.63 110.66 108.91 109.89 2825688
20030613 109.44 111.55 109.07 110.66 303956
20030616 109.63 111.01 109.63 109.89 0
20030617 110.93 111.70 109.63 109.63 2861549
20030618 110.04 110.15 108.07 109.63 3363456
20030619 108.07 109.03 108.07 108.59 0
20030620 108.89 109.11 107.57 108.28 1407465
20030623 108.07 109.11 107.99 108.33 0
20030624 107.03 109.11 106.51 107.55 0
20030625 107.05 108.59 105.47 105.47 0
20030626 106.29 106.51 102.35 102.35 2690708
20030627 103.03 103.80 102.35 103.13 3117164
20030630 102.65 103.91 102.10 102.88 0
20030701 102.27 103.91 102.10 102.88 0
20030702 103.59 105.73 102.61 104.69 3437473
20030703 105.99 107.55 105.73 105.99 745474
20030704 105.99 108.07 105.99 107.29 0
20030707 106.51 110.15 106.51 109.11 0
20030708 108.61 112.23 108.61 111.19 0
20030709 112.70 114.30 111.70 113.01 2728577
20030710 113.08 115.34 112.75 115.08 0
20030711 115.86 116.38 114.30 115.21 901827
20030714 116.38 116.90 114.46 116.12 1808389
20030715 117.42 121.06 115.86 121.06 2589580
20030716 122.10 123.14 119.50 120.28 9879077
20030717 120.13 121.32 115.86 116.90 0
20030718 116.65 116.99 115.08 116.12 0
20030721 115.34 116.90 115.34 116.12 0
20030722 114.95 116.90 114.83 115.86 3754052
20030723 115.67 117.42 115.34 116.65 0
20030724 117.20 117.42 116.38 116.38 4160857
20030725 115.34 117.42 114.30 115.08 0
20030728 115.23 115.86 113.79 114.36 11427116
20030729 115.34 115.34 113.79 114.56 1000229
20030730 115.01 115.34 113.79 114.30 423014
20030731 113.91 114.30 109.89 110.66 0
20030801 109.79 111.70 109.79 111.19 0
20030804 112.03 113.26 111.19 112.21 698568
20030805 113.26 113.26 111.70 113.13 1017299
20030806 112.48 112.48 111.70 112.48 0
20030807 112.03 112.94 111.70 111.70 91804
20030808 112.23 113.26 111.65 112.48 0
20030811 112.94 112.94 110.99 111.70 691827
20030812 109.37 110.15 109.11 109.63 0
20030813 109.63 109.93 109.11 109.37 0
20030814 109.37 115.08 109.37 115.08 0
20030815 115.08 116.38 114.56 115.34 0
20030818 64.21 113.52 62.62 113.52 0
20030819 113.52 114.11 112.75 113.52 0
20030820 113.52 114.30 112.75 113.52 0
20030821 113.52 114.30 112.75 113.52 0
20030822 113.52 116.90 113.52 115.60 160656
20030825 115.60 115.60 115.60 115.60 0
20030826 64.07 116.38 114.28 114.83 0
20030827 114.83 115.13 114.44 114.83 422010
20030828 114.30 114.30 112.87 113.26 0
20030829 113.01 113.87 112.23 112.23 6172935
20030901 112.75 114.30 112.36 113.79 0
20030902 115.13 123.66 114.83 123.66 0
20030903 124.43 126.25 123.99 125.21 0
20030904 124.96 124.96 122.10 123.14 0
20030905 122.21 124.17 122.21 123.92 2907594
20030908 123.14 125.74 122.61 124.70 0
20030909 124.96 125.74 124.50 125.21 0
20030910 124.70 124.89 122.61 123.74 2252058
20030911 123.14 124.90 123.14 124.90 4161718
20030912 125.54 127.29 125.54 126.77 0
20030915 126.77 127.81 126.25 127.03 0
20030916 127.29 128.85 127.29 127.81 0
20030917 127.81 127.81 125.74 126.77 0
20030918 126.77 127.81 125.74 127.03 0
20030919 127.55 127.68 127.55 127.68 5434489
20030922 127.03 126.77 125.99 126.06 1547322
20030923 125.99 126.25 124.81 125.74 3011303
20030924 125.74 127.29 125.49 126.77 3367042
20030925 126.30 126.30 122.41 124.17 0
20030926 123.78 123.78 121.00 121.84 0
20030929 121.84 122.42 120.33 121.06 2770462
20030930 121.84 122.61 120.28 121.58 5529305
20031001 121.06 121.32 119.50 121.29 11987979
20031002 121.06 125.21 123.64 123.92 2550994
20031003 124.96 125.74 124.57 125.34 1771524
20031006 124.70 125.14 124.23 124.70 0
20031007 124.70 125.21 124.25 124.70 0
20031008 125.07 125.86 123.76 124.28 5019238
20031009 125.34 126.39 124.55 125.34 0
20031010 125.34 128.50 124.81 127.71 0
20031013 127.18 128.30 126.92 127.97 4028042
20031014 128.50 129.28 128.10 129.00 6288801
20031015 129.02 130.07 128.72 129.81 0
20031016 129.81 130.07 127.45 128.58 5605550
20031017 128.24 130.07 127.97 129.62 2890941
20031020 129.55 130.60 129.02 129.81 4997586
20031021 129.55 130.07 127.97 129.02 0
20031022 128.58 128.58 123.67 124.28 0
20031023 123.23 123.23 121.79 122.17 0
20031024 122.17 122.17 121.00 121.65 0
20031027 121.39 122.17 120.60 121.39 5387470
20031028 121.65 122.70 121.12 121.65 2102117
20031029 121.91 122.70 121.12 121.91 945768
20031030 121.65 123.23 121.24 122.44 0
20031031 122.70 125.34 121.65 121.65 5601021
20031103 125.34 126.39 123.76 124.85 1020066
20031104 124.81 125.60 123.50 125.47 0
20031105 125.73 128.28 125.73 127.71 0
20031106 128.24 130.07 127.71 129.95 0
20031107 130.07 132.18 130.07 131.66 1142762
20031110 130.07 132.18 129.68 131.40 0
20031111 131.13 131.40 130.07 131.26 0
20031112 131.13 131.66 130.07 130.60 0
20031113 129.55 130.14 129.02 130.07 0
20031114 130.07 132.79 129.55 132.31 0
20031117 131.69 132.58 131.00 131.00 0
20031118 130.60 130.60 129.02 129.68 462483
20031119 129.02 129.55 127.57 128.24 0
20031120 129.02 129.02 125.34 127.18 325210
20031121 125.34 127.45 124.81 124.81 121423
20031124 124.81 124.28 123.76 124.28 0
20031125 125.34 126.92 124.81 126.92 191050
20031126 126.92 127.45 122.70 122.70 248365
20031127 123.10 125.07 120.07 122.17 809345
20031128 122.70 125.34 122.44 123.23 334125
20031201 125.34 125.34 124.02 124.02 77835
20031202 123.23 125.47 123.23 124.41 218788
20031203 124.81 130.07 123.62 130.07 839771
20031204 130.60 131.66 128.36 129.81 901756
20031205 129.68 130.99 126.92 127.97 0
20031208 127.84 128.24 124.81 124.81 0
20031209 124.55 125.86 124.28 125.86 142085
20031210 125.86 126.39 123.76 124.55 0
20031211 124.02 126.39 123.99 126.39 0
20031212 125.34 125.34 125.34 125.34 0
20031215 123.76 123.76 123.76 123.76 347853
20031216 121.65 121.65 121.65 121.65 0
20031217 123.50 123.50 123.50 123.50 315303
20031218 122.70 122.70 122.70 122.70 83213
20031219 122.17 122.17 122.17 122.17 0
20031222 123.10 123.10 123.10 123.10 0
20031223 123.23 123.23 123.23 123.23 129348
20031224 122.84 122.84 122.84 122.84 0
20031225 122.84 122.84 122.84 122.84 0
20031226 122.84 122.84 122.84 122.84 0
20031229 122.57 122.57 122.57 122.57 0
20031230 124.81 124.81 124.81 124.81 34389
20031231 124.15 124.15 124.15 124.15 0
20040101 124.15 124.15 124.15 124.15 0
20040102 123.23 123.23 123.23 123.23 213976
20040105 123.62 123.62 123.62 123.62 341484
20040106 121.65 121.65 121.65 121.65 0
20040107 119.55 119.55 119.55 119.55 0
20040108 119.15 119.15 119.15 119.15 693724
20040109 120.20 120.20 120.20 120.20 0
20040112 120.60 120.60 118.62 119.28 782598
20040113 120.60 122.97 119.67 122.97 0
20040114 123.23 124.81 121.81 124.81 0
20040115 125.34 126.39 124.28 124.94 468568
20040116 123.76 126.92 123.23 126.92 310916
20040119 126.92 129.02 126.92 127.71 298463
20040120 126.92 127.84 125.86 127.84 341767
20040121 126.52 128.50 126.39 128.50 475361
20040122 126.39 126.39 70.02 126.39 0
20040123 126.39 125.47 125.47 125.47 0
20040126 126.39 125.86 125.86 125.86 0
20040127 126.92 126.92 124.28 125.07 194588
20040128 124.28 125.21 122.70 122.70 200532
20040129 123.76 126.39 123.23 124.81 516684
20040130 126.92 127.45 125.34 126.92 577962
20040202 126.65 126.92 123.76 123.76 174775
20040203 124.28 124.55 120.60 120.86 513288
20040204 121.65 121.65 117.96 118.49 863829
20040205 119.81 120.60 118.49 118.49 866377
20040206 119.81 122.17 119.02 120.60 357334
20040209 122.17 125.60 122.17 125.60 710282
20040210 125.34 125.86 122.70 122.70 494183
20040211 123.76 124.02 123.23 123.62 486258
20040212 124.68 129.02 124.68 128.63 648863
20040213 127.97 133.23 127.97 132.18 744105
20040216 132.71 133.11 73.35 132.18 0
20040217 132.71 133.37 132.29 132.71 0
20040218 132.18 133.76 132.18 133.50 566782
20040219 134.02 135.15 132.18 134.68 0
20040220 133.23 134.68 133.23 133.76 169115
20040223 133.50 134.65 131.66 131.79 0
20040224 131.92 133.76 131.92 132.31 319973
20040225 131.66 133.76 131.66 133.23 612634
20040226 134.02 135.87 133.40 135.87 0
20040227 135.35 135.61 133.89 135.21 0
20040301 134.82 141.13 134.82 141.13 554611
20040302 141.66 142.06 135.87 136.00 1858846
20040303 136.92 136.92 135.54 135.87 0
20040304 135.35 135.74 133.76 133.76 708300
20040305 133.23 133.50 131.13 132.18 430499
20040308 130.60 131.13 128.07 129.16 0
20040309 129.16 129.55 127.45 129.16 1093514
20040310 129.73 131.66 129.73 130.87 0
20040311 130.60 130.60 127.97 127.97 794627
20040312 129.02 129.02 70.49 128.63 0
20040315 70.93 129.02 70.22 127.71 0
20040316 70.49 128.50 126.39 128.10 0
20040317 127.97 127.97 127.05 127.05 438000
20040318 125.86 129.02 125.86 127.97 257139
20040319 71.81 129.55 70.51 129.55 0
20040322 128.76 128.76 125.47 126.00 511307
20040323 70.20 127.05 69.18 124.81 0
20040324 125.34 126.37 123.36 123.36 0
20040325 124.02 127.71 123.50 126.92 0
20040326 127.97 127.97 126.39 126.39 209164
20040329 125.60 125.60 125.60 125.60 184257
20040330 128.50 128.50 128.50 128.50 1148282
20040331 129.36 129.36 129.36 129.36 0
20040401 126.79 126.79 126.79 126.79 540433
20040402 128.68 128.68 128.68 128.68 650060
20040405 130.04 130.04 130.04 130.04 314989
20040406 130.31 130.31 130.31 130.31 0
20040407 130.58 130.58 130.58 130.58 172075
20040408 130.04 130.04 130.04 130.04 0
20040409 130.04 130.04 130.04 130.04 0
20040412 130.04 130.04 130.04 130.04 0
20040413 131.12 131.12 131.12 131.12 147591
20040414 130.99 130.99 130.99 130.99 0
20040415 130.85 130.85 130.85 130.85 0
20040416 131.66 131.66 131.66 131.66 0
20040419 133.97 133.97 133.97 133.97 0
20040420 137.62 137.62 137.62 137.62 1862147
20040421 136.81 136.81 136.81 136.81 0
20040422 138.44 138.44 138.44 138.44 0
20040423 138.71 138.71 138.71 138.71 622825
20040426 142.50 142.50 142.50 142.50 0
20040427 143.04 143.04 143.04 143.04 703154
20040428 143.45 143.45 143.45 143.45 804528
20040429 140.87 140.87 140.87 140.87 573995
20040430 138.98 138.98 138.98 138.98 139063
20040503 138.98 138.98 138.98 138.98 0
20040504 138.03 138.03 138.03 138.03 589813
20040505 138.44 138.44 138.44 138.44 670417
20040506 137.76 137.76 137.76 137.76 425854
20040507 133.56 133.56 133.56 133.56 908240
20040510 131.94 131.94 131.94 131.94 0
20040511 133.29 133.29 133.29 133.29 1034786
20040512 135.46 135.46 135.46 135.46 0
20040513 137.08 137.08 137.08 137.08 2182913
20040514 134.78 134.78 134.78 134.78 0
20040517 134.24 134.24 134.24 134.24 0
20040518 133.83 133.83 133.83 133.83 0
20040519 135.46 135.46 135.46 135.46 0
20040520 135.32 135.32 135.32 135.32 0
20040521 133.42 133.42 133.42 133.42 0
20040524 135.99 135.99 135.99 135.99 1026671
20040525 134.10 134.10 134.10 134.10 1019931
20040526 135.32 135.32 135.32 135.32 1093795
20040527 134.91 134.91 134.91 134.91 2173422
20040528 136.13 136.13 136.13 136.13 13853862
20040531 136.13 136.13 136.13 136.13 0
20040601 136.13 136.13 136.13 136.13 1195582
20040602 135.59 135.59 135.59 135.59 825160
20040603 136.54 136.54 136.54 136.54 875228
20040604 137.62 137.62 137.62 137.62 0
20040607 138.71 138.71 138.71 138.71 1272609
20040608 137.35 137.35 137.35 137.35 1127494
20040609 137.89 137.89 137.89 137.89 1119517
20040610 137.22 137.22 137.22 137.22 0
20040611 135.46 135.46 135.46 135.46 0
20040614 132.74 132.74 132.74 132.74 0
20040615 133.29 133.29 133.29 133.29 1221028
20040616 134.37 134.37 134.37 134.37 846068
20040617 133.83 133.83 133.83 133.83 0
20040618 133.29 133.29 133.29 133.29 0
20040621 132.74 132.74 132.74 132.74 0
20040622 134.91 134.91 134.91 134.91 2008225
20040623 136.54 136.54 136.54 136.54 1067660
20040624 138.30 138.30 138.30 138.30 0
20040625 138.44 138.44 138.44 138.44 378812
20040628 137.89 137.89 137.89 137.89 442222
20040629 138.57 138.57 138.57 138.57 762300
20040630 138.84 141.83 138.42 141.83 0
20040701 140.87 140.87 138.57 139.25 385139
20040702 139.93 142.23 138.84 142.23 1048403
20040705 138.16 140.02 137.62 138.16 0
20040706 138.71 139.21 137.62 137.76 0
20040707 138.84 140.02 135.41 135.46 0
20040708 134.78 135.46 131.80 133.70 811956
20040709 133.56 133.01 132.07 133.01 0
20040712 133.01 134.37 99.14 133.01 0
20040713 133.83 134.78 132.93 134.37 0
20040714 133.83 135.46 133.83 134.91 690362
20040715 134.37 136.54 134.37 135.19 407147
20040716 134.91 138.71 134.91 137.08 643457
20040719 137.08 138.16 135.99 137.08 764088
20040720 136.40 138.84 136.40 138.57 0
20040721 138.16 140.33 137.62 138.16 0
20040722 139.41 139.41 135.83 138.63 958583
20040723 138.17 139.41 136.92 137.54 1155004
20040726 138.17 138.47 135.05 135.67 1140424
20040727 137.23 137.23 133.23 133.81 0
20040728 135.05 135.05 132.10 133.03 2403680
20040729 132.41 133.81 132.41 133.34 0
20040730 134.12 134.43 133.19 134.43 1045928
20040802 134.43 135.05 133.34 134.12 0
20040803 134.43 138.17 133.81 137.08 2212899
20040804 136.61 137.54 135.21 136.30 873165
20040805 136.92 136.92 133.49 133.49 924609
20040806 133.81 133.81 131.79 131.79 1415799
20040809 132.10 133.19 130.69 131.32 1106587
20040810 131.01 131.95 130.08 130.69 0
20040811 131.95 131.95 128.21 129.45 1399568
20040812 129.76 133.97 128.21 133.97 1540556
20040813 132.88 134.58 132.88 134.12 548273
20040816 135.05 135.67 133.81 135.36 0
20040817 135.52 136.92 134.15 136.30 0
20040818 134.74 136.30 133.81 135.05 623100
20040819 134.43 137.54 133.81 134.58 649372
20040820 134.43 136.77 134.43 136.30 169461
20040823 136.92 139.56 135.29 138.95 0
20040824 138.79 141.28 138.47 140.97 1541244
20040825 140.97 140.97 139.41 140.03 967249
20040826 141.28 141.28 140.03 141.28 788572
20040827 140.81 141.90 139.10 141.12 0
20040830 141.12 141.12 141.12 141.12 0
20040831 142.21 142.21 140.97 141.28 517049
20040901 141.28 143.14 141.28 141.59 453914
20040902 143.14 143.14 141.51 142.06 0
20040903 142.21 144.86 141.28 144.39 0
20040906 143.77 145.79 142.52 145.01 0
20040907 145.47 147.97 144.39 146.88 1726661
20040908 146.57 147.58 144.08 144.70 0
20040909 143.14 149.37 143.14 148.75 1429966
20040910 147.50 150.30 147.50 149.68 928460
20040913 150.30 152.48 149.11 152.48 0
20040914 152.48 152.48 150.61 152.17 1519236
20040915 152.48 155.90 151.86 155.90 1669303
20040916 154.66 155.28 153.25 153.73 0
20040917 156.06 157.93 154.21 157.93 0
20040920 155.59 158.71 155.28 155.75 1217589
20040921 156.53 156.53 153.73 153.88 1372470
20040922 154.97 155.47 152.48 152.48 0
20040923 152.48 152.48 151.23 151.23 1112502
20040924 151.86 153.73 150.61 153.73 951981
20040927 150.30 152.79 150.30 151.86 694488
20040928 150.61 152.32 150.61 150.61 573857
20040929 151.86 151.86 149.99 151.55 1359816
20040930 151.86 154.34 151.39 151.86 0
20041001 151.86 155.12 151.39 154.97 1314700
20041004 155.43 156.84 154.21 154.34 0
20041005 155.28 155.32 153.52 154.66 0
20041006 154.97 154.97 153.10 153.10 981004
20041007 154.97 154.97 153.25 153.73 0
20041008 153.73 154.19 152.79 153.10 0
20041011 152.79 152.79 149.68 150.77 1273160
20041012 149.99 151.86 149.37 150.61 1644131
20041013 152.07 153.49 150.99 153.02 0
20041014 152.86 154.27 152.23 152.55 0
20041015 151.60 152.86 151.60 152.55 366624
20041018 153.49 153.49 152.23 153.17 0
20041019 152.86 154.59 152.55 153.80 538776
20041020 152.55 153.80 152.03 153.80 0
20041021 154.12 154.59 153.42 153.96 0
20041022 155.38 158.21 155.06 156.00 0
20041025 155.69 158.21 153.80 154.90 0
20041026 153.49 155.23 153.49 154.12 0
20041027 154.12 155.38 153.96 155.21 297354
20041028 155.38 158.05 155.38 156.63 437118
20041029 157.26 157.26 154.43 154.43 499038
20041101 155.06 156.95 155.06 156.32 734336
20041102 156.63 157.57 115.48 157.57 0
20041103 158.05 159.81 156.79 159.31 0
20041104 160.41 160.41 158.05 159.15 1003928
20041105 159.46 160.41 158.68 160.09 0
20041108 160.09 161.50 159.15 160.41 0
20041109 160.09 160.15 159.15 159.15 0
20041110 160.09 160.70 156.48 156.48 0
20041111 156.79 159.15 156.00 158.84 1267805
20041112 159.78 162.45 159.66 161.98 0
20041115 162.92 162.92 160.72 162.29 580283
20041116 160.72 161.67 156.63 158.36 0
20041117 157.10 158.37 156.16 156.32 0
20041118 157.74 158.99 155.53 157.26 1356671
20041119 155.85 158.18 155.38 155.69 0
20041122 155.38 156.79 154.74 156.00 709296
20041123 157.10 158.52 156.00 157.42 561775
20041124 158.21 158.52 155.53 156.16 595934
20041125 156.16 158.36 156.00 156.32 954528
20041126 156.63 159.15 156.32 158.52 0
20041129 159.15 162.77 158.52 162.45 0
20041130 161.67 162.77 116.63 160.72 0
20041201 161.35 161.67 157.89 160.41 0
20041202 161.03 162.29 159.23 162.29 0
20041203 160.41 161.46 159.15 160.72 0
20041206 160.88 162.29 160.09 161.82 251084
20041207 161.98 163.08 161.03 163.08 632405
20041208 161.20 161.20 156.00 158.84 1235280
20041209 158.52 158.68 157.26 158.36 1792700
20041210 158.84 162.29 142.80 162.29 0
20041213 161.67 163.55 160.41 162.61 0
20041214 163.24 164.50 162.29 164.50 1661238
20041215 164.18 166.07 164.18 166.07 1271207
20041216 165.91 167.03 164.81 166.38 0
20041217 166.38 167.32 164.81 165.44 904039
20041220 165.91 166.07 163.75 164.97 0
20041221 164.03 165.44 163.55 164.50 0
20041222 164.50 165.44 163.55 164.18 462566
20041223 164.03 165.44 162.29 164.81 0
20041224 165.44 165.44 162.29 162.29 101658
20041227 162.29 162.29 162.29 162.29 0
20041228 162.29 162.29 162.29 162.29 0
20041229 163.86 164.58 162.29 163.71 0
20041230 163.39 164.18 162.29 162.92 154461
20041231 163.71 165.44 163.10 164.65 0
20050103 164.65 164.65 164.65 164.65 0
20050104 165.44 165.44 164.18 164.50 415480
20050105 164.18 164.38 160.41 161.03 0
20050106 161.03 162.45 160.72 160.88 0
20050107 160.56 161.67 159.93 160.72 568444
20050110 160.09 160.80 159.15 159.93 0
20050111 160.88 160.88 159.15 159.93 730798
20050112 160.41 160.72 158.52 158.52 2091415
20050113 159.93 160.41 159.31 160.09 975214
20050114 160.25 163.55 159.46 162.92 743454
20050117 163.55 166.07 161.98 166.07 0
20050118 166.70 167.64 164.81 167.32 2024868
20050119 167.49 169.09 165.04 167.79 0
20050120 169.53 169.53 163.39 167.01 595934
20050121 166.07 167.17 165.75 167.17 90091
20050124 166.70 166.70 163.55 165.75 632950
20050125 164.18 168.27 164.18 167.96 3194689
20050126 168.59 172.83 168.27 172.67 1709550
20050127 173.46 173.61 170.47 171.10 1979006
20050128 172.20 172.99 171.26 172.36 0
20050131 173.46 174.88 172.51 173.31 292863
20050201 174.88 179.28 173.22 178.65 0
20050202 178.65 178.65 177.08 178.65 685888
20050203 178.65 179.90 174.56 175.50 1735407
20050204 174.25 177.39 174.25 176.13 1368783
20050207 176.13 178.18 175.50 177.08 564905
20050208 176.44 179.28 176.13 179.28 0
20050209 178.65 180.69 177.63 179.43 0
20050210 179.28 181.01 178.02 179.28 621518
20050211 178.49 180.07 178.02 180.07 790813
20050214 177.39 180.07 177.39 179.90 0
20050215 179.28 181.17 179.28 180.54 645062
20050216 178.02 180.85 177.08 178.65 995219
20050217 176.76 177.24 174.88 175.66 1651167
20050218 174.88 176.13 174.88 175.03 502713
20050221 174.88 176.61 174.88 176.13 0
20050222 174.88 176.76 171.73 171.73 0
20050223 172.36 172.36 167.32 172.36 1204387
20050224 172.36 173.14 169.21 171.73 398741
20050225 171.10 173.78 171.10 173.78 671463
20050228 172.36 175.03 171.73 174.08 0
20050301 174.88 175.66 172.36 175.03 602466
20050302 175.50 176.13 172.36 172.67 1854484
20050303 172.36 175.14 171.73 172.99 0
20050304 171.73 174.88 171.73 173.93 665203
20050307 173.46 173.93 171.73 172.04 636624
20050308 172.99 172.99 170.94 171.10 942144
20050309 170.63 172.99 170.56 172.04 0
20050310 172.51 174.25 171.73 173.93 779654
20050311 173.61 173.93 171.63 173.78 0
20050314 173.93 175.19 173.61 173.93 851373
20050315 175.19 175.50 173.93 175.19 729301
20050316 173.61 175.03 173.31 174.25 1492216
20050317 175.50 176.44 172.67 176.44 1073334
20050318 175.82 178.65 174.69 177.39 0
20050321 177.24 175.66 175.50 175.66 0
20050322 176.92 176.92 174.56 176.13 1224392
20050323 174.25 174.25 172.51 172.51 1708325
20050324 172.51 173.93 170.79 170.79 2222877
20050325 170.79 170.79 170.79 170.79 0
20050328 170.79 170.79 170.79 170.79 0
20050329 171.42 171.73 169.29 171.42 0
20050330 171.00 171.64 168.75 168.75 0
20050331 170.20 170.20 167.63 169.08 1811395
20050401 168.91 170.84 168.43 170.20 1577073
20050404 170.20 172.77 123.70 169.71 0
20050405 169.88 171.64 166.67 166.67 2325356
20050406 167.15 171.32 166.99 170.20 900632
20050407 170.20 173.25 168.91 171.96 1306630
20050408 171.48 172.45 171.48 171.96 402266
20050411 172.45 172.45 170.84 171.48 748417
20050412 170.84 171.09 169.56 170.20 0
20050413 170.36 170.50 167.79 169.56 0
20050414 167.95 170.36 167.79 169.56 917293
20050415 169.08 169.96 166.02 166.02 0
20050418 166.35 166.35 164.42 165.06 1162678
20050419 166.19 166.50 163.29 163.29 1418726
20050420 164.90 166.35 163.29 166.35 0
20050421 164.74 167.63 164.74 167.31 1778872
20050422 168.11 168.27 167.31 167.63 0
20050425 167.63 169.56 167.15 169.40 967677
20050426 169.56 170.36 168.91 169.56 2271907
20050427 167.95 169.88 167.15 167.63 1870841
20050428 168.91 169.40 164.26 164.90 2693900
20050429 164.42 166.35 164.42 165.39 794668
20050502 165.39 165.39 165.39 165.39 0
20050503 164.58 168.60 164.58 167.63 1563211
20050504 168.27 168.27 165.22 166.99 1270775
20050505 167.79 169.88 165.06 166.99 1467909
20050506 166.83 167.63 165.70 167.63 1089769
20050509 166.35 167.79 165.70 167.31 0
20050510 168.75 168.75 166.99 167.63 697767
20050511 166.67 168.75 166.67 167.63 702432
20050512 167.63 171.48 167.63 171.16 3904028
20050513 169.40 173.57 169.40 173.41 1194268
20050516 174.05 176.62 171.92 174.22 0
20050517 175.82 176.46 174.70 175.82 1103498
20050518 129.43 176.62 175.02 175.02 0
20050519 176.46 177.91 175.82 177.58 890502
20050520 177.91 177.91 130.03 177.43 0
20050523 176.46 178.55 176.46 177.26 460246
20050524 175.34 177.43 175.34 176.95 1030589
20050525 177.91 178.55 176.06 178.55 0
20050526 178.55 181.12 176.62 180.47 610996
20050527 179.84 179.84 178.55 179.84 1201465
20050530 179.84 179.84 179.84 179.84 0
20050531 178.55 187.70 178.23 187.70 4826387
20050601 183.68 187.70 181.44 184.01 0
20050602 184.01 185.13 182.51 184.65 0
20050603 184.33 185.45 183.85 184.65 0
20050606 185.61 186.09 183.92 184.97 0
20050607 186.09 187.70 185.93 186.89 543952
20050608 186.26 188.02 186.26 186.26 460113
20050609 187.54 187.54 184.97 186.58 995267
20050610 187.38 188.19 186.89 187.54 312296
20050613 188.19 188.19 185.13 185.61 754814
20050614 186.26 186.26 182.40 185.93 1243851
20050615 186.26 186.58 184.97 185.29 1069909
20050616 186.89 187.54 186.26 186.89 947817
20050617 188.19 188.19 186.89 187.54 1022725
20050620 185.78 186.89 185.61 186.41 634588
20050621 186.41 186.41 183.68 183.68 1869375
20050622 184.49 187.22 184.10 185.93 0
20050623 184.81 187.54 184.81 186.26 702032
20050624 185.61 186.26 181.44 181.44 0
20050627 183.68 183.68 179.19 179.84 1423258
20050628 181.44 182.88 180.59 181.12 0
20050629 182.88 184.33 164.26 183.53 0
20050630 183.68 183.68 180.15 181.60 1706096
20050701 181.60 186.26 181.12 185.61 0
20050704 185.61 187.06 185.13 186.26 1596800
20050705 186.26 186.74 185.29 186.74 1245984
20050706 186.09 194.28 186.09 193.16 2578072
20050707 193.96 193.96 187.54 191.07 2408262
20050708 191.40 193.80 189.47 193.80 738287
20050711 193.96 196.53 192.27 196.53 0
20050712 195.89 196.49 193.80 195.09 0
20050713 195.89 196.37 194.44 194.44 339886
20050714 196.37 196.37 192.20 192.84 2456112
20050715 192.36 193.48 187.38 188.50 4439050
20050718 188.99 190.11 187.70 187.86 3369940
20050719 186.89 188.49 184.33 185.61 0
20050720 185.78 186.74 183.20 183.37 0
20050721 184.97 190.11 183.85 189.79 4536217
20050722 188.67 189.79 188.19 188.67 1078706
20050725 189.63 190.59 187.54 189.47 0
20050726 188.19 188.82 185.78 187.54 858113
20050727 188.34 190.95 187.54 189.79 0
20050728 190.91 202.16 190.91 199.42 8871701
20050729 200.71 201.35 197.62 199.10 0
20050801 199.10 200.23 198.19 199.74 0
20050802 198.78 199.74 197.62 199.74 0
20050803 199.58 200.38 199.10 200.06 2296566
20050804 199.26 203.60 199.26 203.60 4005461
20050805 202.31 203.27 200.86 201.35 1623724
20050808 201.19 202.79 200.98 201.67 0
20050809 202.47 202.47 200.86 202.16 1059513
20050810 201.35 201.51 200.38 200.38 10113020
20050811 200.38 201.51 200.38 201.03 6730684
20050812 200.06 201.35 199.74 200.06 1186803
20050815 200.71 200.91 199.74 200.06 0
20050816 199.42 200.38 199.10 199.10 2395466
20050817 199.10 199.66 197.17 197.82 0
20050818 196.69 196.69 193.00 195.09 2457845
20050819 195.41 196.53 194.61 195.09 1132955
20050822 194.44 197.02 194.44 196.37 880239
20050823 196.69 196.69 193.64 193.96 1342485
20050824 195.89 199.10 195.01 198.46 0
20050825 198.14 198.78 197.82 198.78 914494
20050826 197.82 199.74 197.82 198.62 1452581
20050829 198.62 198.62 198.62 198.62 0
20050830 199.90 200.38 198.46 198.46 4227387
20050831 199.10 200.38 196.53 198.30 1303698
20050901 198.94 200.06 198.30 199.74 2171274
20050902 199.74 201.03 198.62 201.03 2014127
20050905 199.58 203.27 198.34 203.27 0
20050906 202.96 204.38 198.30 199.42 0
20050907 201.03 201.67 199.90 201.67 3231187
20050908 199.74 203.44 199.62 202.96 0
20050909 203.60 203.60 200.71 202.79 3269574
20050912 201.03 206.33 201.03 205.52 1664910
20050913 206.81 206.81 204.26 205.68 0
20050914 205.04 207.45 203.60 206.17 2175939
20050915 207.93 207.93 204.88 206.33 7374469
20050916 206.00 209.70 204.88 209.54 0
20050919 207.29 211.14 206.81 206.81 4227787
20050920 207.61 208.58 206.81 207.45 3220257
20050921 205.52 206.17 201.83 201.83 12977395
20050922 203.44 203.44 199.90 200.71 6174470
20050923 200.38 201.03 199.10 200.38 2306429
20050926 201.03 203.27 199.74 203.12 0
20050927 202.47 205.37 202.47 204.24 3770473
20050928 203.92 205.52 203.37 205.04 0
20050929 205.52 206.89 205.20 206.81 0
20050930 207.45 208.89 206.33 208.25 4869706
20051003 153.44 209.21 151.15 209.21 0
20051004 210.02 212.27 208.41 212.27 7677434
20051005 210.66 213.23 208.89 212.59 2735752
20051006 211.95 211.95 208.58 208.58 3632786
20051007 207.45 209.80 207.45 209.06 0
20051010 209.54 210.02 208.09 208.09 2088235
20051011 207.61 209.70 207.61 209.21 4139950
20051012 210.06 210.06 206.17 206.17 5744726
20051013 206.01 207.69 200.18 200.18 0
20051014 199.86 202.45 199.86 200.83 2603455
20051017 202.12 203.58 200.18 202.77 0
20051018 203.26 203.26 199.37 199.54 2912270
20051019 198.23 198.44 191.27 193.87 0
20051020 196.94 198.08 195.32 195.97 7302808
20051021 194.03 196.23 193.38 194.35 0
20051024 193.87 196.94 193.68 195.97 0
20051025 194.35 197.55 193.38 194.84 0
20051026 193.70 197.59 193.70 196.94 2894959
20051027 195.32 196.46 194.51 195.00 1060040
20051028 195.16 195.16 191.92 192.41 2225662
20051031 194.19 196.78 193.34 195.97 0
20051101 196.94 198.16 195.97 197.59 0
20051102 196.78 200.02 196.78 197.92 2725421
20051103 199.54 201.80 198.40 201.47 9332239
20051104 201.47 202.12 200.83 201.31 1503111
20051107 201.97 202.77 201.16 201.80 2245351
20051108 203.26 204.39 202.61 204.07 4610422
20051109 202.28 203.91 201.47 202.45 1286135
20051110 203.10 205.36 202.45 205.36 0
20051111 205.85 206.66 204.98 205.69 0
20051114 205.36 206.17 205.04 206.17 3589892
20051115 205.04 206.46 204.72 205.53 0
20051116 205.04 206.17 202.77 202.93 3161092
20051117 204.07 204.07 202.12 202.93 4104584
20051118 204.07 205.85 202.61 205.36 2880556
20051121 205.20 211.36 204.72 211.36 0
20051122 210.06 211.94 210.06 211.20 0
20051123 211.20 218.16 210.71 216.37 6398959
20051124 217.35 218.49 216.37 218.00 3891439
20051125 218.97 221.56 217.68 219.61 8131204
20051128 219.61 220.26 217.02 218.16 2712471
20051129 217.68 219.29 217.02 217.51 1524254
20051130 217.02 219.45 216.37 216.87 3606013
20051201 217.83 219.13 216.21 216.54 2366260
20051202 217.02 219.45 216.87 218.00 2466424
20051205 218.16 218.16 216.70 216.70 1671724
20051206 217.51 217.68 214.75 214.75 2701768
20051207 216.37 217.68 214.11 215.57 4605797
20051208 215.57 217.51 213.79 215.08 1270938
20051209 216.87 216.87 214.11 214.92 1508529
20051212 218.00 218.00 215.57 217.02 1438626
20051213 218.16 218.61 216.37 218.16 0
20051214 218.32 219.45 216.37 219.29 2653933
20051215 218.81 222.85 218.00 221.56 3661777
20051216 222.69 225.45 221.07 225.45 3738287
20051219 225.93 225.93 223.02 223.34 1343880
20051220 223.34 226.74 223.34 225.45 3482857
20051221 225.29 227.39 224.80 227.39 3322966
20051222 225.45 232.89 225.45 231.12 6311745
20051223 230.79 232.08 230.26 230.96 0
20051226 230.96 230.96 230.96 230.96 0
20051227 230.96 230.96 230.96 230.96 0
20051228 233.70 233.70 230.43 231.93 0
20051229 232.25 234.51 231.77 234.51 805139
20051230 234.20 234.51 231.12 234.51 1601028
20060102 234.51 234.51 234.51 234.51 0
20060103 233.87 237.75 233.54 237.11 2466688
20060104 239.70 239.70 236.78 238.08 1581339
20060105 239.38 239.38 231.00 234.51 0
20060106 235.97 236.14 233.39 234.03 1783780
20060109 235.65 236.95 232.89 233.22 2109906
20060110 232.58 233.06 228.85 229.98 3530164
20060111 231.93 236.46 230.66 234.35 0
20060112 234.68 236.95 232.58 235.65 2514391
20060113 236.46 236.46 232.74 233.87 1282831
20060116 233.06 234.03 232.41 232.58 4010234
20060117 231.93 233.22 229.98 230.46 2084006
20060118 229.17 229.17 223.50 225.93 4084234
20060119 229.34 231.27 228.69 230.96 868699
20060120 231.27 231.27 229.17 229.34 0
20060123 225.93 228.69 225.93 227.55 925388
20060124 228.69 230.40 228.36 229.01 0
20060125 229.01 232.74 228.69 232.74 3498714
20060126 232.25 232.74 231.27 232.41 963841
20060127 233.87 238.24 233.54 237.59 4301343
20060130 238.40 238.40 236.46 237.59 0
20060131 237.11 237.59 234.51 234.84 5847532
20060201 235.32 236.46 233.36 236.14 0
20060202 237.43 237.75 235.16 235.82 0
20060203 237.27 237.27 235.16 235.16 1361455
20060206 236.14 237.75 235.49 236.30 4725649
20060207 238.08 238.08 236.14 237.43 1531654
20060208 235.16 237.27 234.51 235.97 1192843
20060209 238.24 238.24 235.88 237.11 0
20060210 235.97 238.24 235.65 237.11 2179809
20060213 174.59 234.03 233.22 234.03 0
20060214 233.54 234.51 233.22 234.51 1566539
20060215 233.70 237.43 233.54 237.43 2019653
20060216 237.59 239.05 235.16 239.05 1373084
20060217 239.05 240.99 236.78 240.35 4141055
20060220 239.05 241.97 238.40 241.16 3641295
20060221 241.97 241.97 239.91 241.64 0
20060222 239.70 242.78 239.70 242.29 0
20060223 241.48 242.29 239.05 241.80 4947779
20060224 241.80 242.45 240.99 242.29 997802
20060227 243.43 244.23 242.29 243.10 1513154
20060228 242.94 244.23 240.83 241.80 3673273
20060301 241.64 243.75 241.35 243.10 0
20060302 244.88 244.88 241.80 242.45 2910155
20060303 243.43 244.07 242.08 243.26 0
20060306 243.10 248.12 242.13 247.64 3222538
20060307 245.04 247.92 232.58 235.16 0
20060308 234.51 235.82 224.80 225.61 5712351
20060309 228.36 230.63 226.74 228.53 5864314
20060310 227.39 229.98 227.39 228.85 0
20060313 229.82 229.82 227.72 228.36 3948921
20060314 229.01 229.01 226.26 227.07 2604908
20060315 227.39 229.01 226.42 228.69 3657813
20060316 227.72 229.50 227.55 229.34 7855292
20060317 230.46 231.27 229.50 229.98 6595718
20060320 229.66 230.80 229.50 229.50 0
20060321 230.15 230.15 228.20 228.69 10621941
20060322 229.50 229.50 227.39 229.34 2985344
20060323 229.34 229.34 226.91 227.72 2700579
20060324 228.53 235.97 227.63 231.93 0
20060327 231.77 232.38 226.74 227.23 0
20060328 228.53 228.53 222.21 224.80 5551006
20060329 226.08 226.41 220.14 222.62 7088670
20060330 223.44 229.70 222.52 228.72 0
20060331 228.23 230.04 228.23 229.54 7526561
20060403 230.21 231.42 226.25 227.56 0
20060404 226.25 233.50 226.25 230.86 7715396
20060405 231.85 235.48 230.96 234.65 0
20060406 234.98 233.50 233.50 233.50 0
20060407 234.16 234.16 227.72 228.55 4399806
20060410 228.55 228.63 221.63 223.77 0
20060411 223.60 224.10 219.65 219.65 3428503
20060412 219.49 221.30 216.42 220.30 0
20060413 221.46 225.75 221.41 224.27 0
20060414 224.27 224.27 224.27 224.27 0
20060417 224.27 224.27 224.27 224.27 0
20060418 225.42 225.42 220.30 221.63 3724021
20060419 222.28 226.90 219.81 225.75 4648342
20060420 224.60 225.26 219.65 222.95 5400959
20060421 224.27 228.72 223.28 227.23 7638953
20060424 225.58 231.35 225.24 227.40 0
20060425 228.88 230.04 227.89 228.72 3976321
20060426 228.72 232.02 228.49 230.37 0
20060427 229.38 230.21 226.41 227.23 7561472
20060428 226.25 227.20 220.64 221.96 0
20060501 221.96 221.96 221.96 221.96 0
20060502 220.97 222.28 219.16 220.30 6243646
20060503 221.63 221.96 217.67 218.16 4521673
20060504 218.33 220.81 217.01 220.64 2316124
20060505 221.13 221.79 218.33 221.46 1475384
20060508 222.28 222.79 218.66 219.65 0
20060509 220.97 227.40 219.65 225.26 7868931
20060510 224.27 226.25 224.27 225.26 6134887
20060511 225.58 230.53 225.58 228.06 5778371
20060512 225.91 227.07 219.16 220.64 0
20060515 220.30 220.39 211.74 214.04 0
20060516 215.03 216.09 211.90 213.55 0
20060517 214.21 215.69 201.18 201.18 0
20060518 203.16 206.46 196.57 203.49 0
20060519 203.16 204.28 200.36 201.02 0
20060522 200.19 203.16 195.90 196.57 0
20060523 199.04 205.96 198.54 205.63 0
20060524 202.66 204.81 197.22 200.52 4498961
20060525 201.67 202.17 199.04 201.34 0
20060526 203.32 209.76 202.17 209.76 0
20060529 209.76 209.76 209.76 209.76 0
20060530 207.78 208.76 194.92 194.92 0
20060531 193.27 209.33 188.64 195.57 0
20060601 193.92 194.25 191.19 194.25 0
20060602 195.24 199.20 194.25 197.72 0
20060605 199.20 200.19 195.41 195.74 0
20060606 195.08 195.08 190.79 190.96 0
20060607 193.59 193.76 188.64 189.31 4291566
20060608 186.01 189.31 179.91 180.08 5291292
20060609 184.69 190.79 184.69 187.00 0
20060612 187.33 188.24 185.52 187.50 0
20060613 184.36 187.99 184.36 187.33 0
20060614 188.81 188.81 183.70 184.85 0
20060615 187.66 195.08 185.45 193.59 0
20060616 197.22 197.22 191.45 192.77 0
20060619 190.62 195.57 189.31 191.45 0
20060620 189.31 196.68 188.98 191.45 0
20060621 191.29 199.20 191.29 198.38 3899489
20060622 199.86 202.24 199.04 201.51 0
20060623 199.69 203.65 199.69 203.16 0
20060626 203.82 206.13 190.06 205.46 0
20060627 205.80 206.46 202.50 204.15 0
20060628 202.50 205.89 202.50 204.48 0
20060629 204.48 210.58 204.48 209.42 7296973
20060630 211.74 213.71 208.93 210.58 2904824
20060703 208.93 211.57 208.11 209.92 2462391
20060704 208.76 208.76 207.28 208.76 0
20060705 207.61 208.04 204.15 205.13 0
20060706 205.13 205.80 204.15 204.97 3317018
20060707 205.80 206.13 204.15 205.13 2049678
20060710 202.66 205.13 202.66 203.99 2246950
20060711 201.84 203.82 200.85 201.18 3032142
20060712 202.17 202.50 199.53 200.02 3176981
20060713 199.20 200.36 192.77 194.25 2650058
20060714 190.62 194.58 190.13 192.27 1339111
20060717 192.77 192.77 188.81 189.64 2196334
20060718 189.31 190.62 183.04 184.03 3477301
20060719 186.66 192.60 185.18 190.62 4881174
20060720 192.77 195.57 191.78 194.42 5193824
20060721 192.60 196.06 192.60 194.25 1944553
20060724 196.57 196.57 194.75 195.41 1613734
20060725 197.55 197.55 195.08 195.24 1481873
20060726 195.24 197.63 188.98 190.46 0
20060727 190.96 196.23 189.07 195.08 0
20060728 192.27 193.92 191.62 193.43 1558446
20060731 191.78 197.06 191.78 195.74 2094324
20060801 194.58 196.23 192.27 192.94 1907175
20060802 192.27 195.24 192.27 194.75 2076673
20060803 193.27 195.76 189.80 190.79 0
20060804 192.60 192.60 189.31 190.29 2811250
20060807 187.99 191.29 187.16 190.62 0
20060808 192.60 192.60 188.15 188.64 12188919
20060809 191.62 192.77 187.00 187.50 1885891
20060810 186.83 187.56 184.69 186.66 0
20060811 185.18 187.66 185.18 186.17 1620223
20060814 187.99 189.15 186.01 187.33 1414126
20060815 186.01 187.99 186.01 187.16 3161537
20060816 185.18 194.42 185.18 194.09 2782438
20060817 194.42 196.00 193.76 194.58 0
20060818 195.24 195.90 192.85 194.92 0
20060821 192.11 195.57 192.11 195.24 1553384
20060822 196.57 196.57 194.92 195.24 1859934
20060823 195.90 195.90 194.58 195.57 2662258
20060824 195.74 197.06 195.08 195.90 4509473
20060825 194.75 199.36 194.75 197.88 2550514
20060828 197.88 197.88 197.88 197.88 0
20060829 194.92 205.63 194.92 205.30 4848209
20060830 206.46 207.41 205.33 206.13 0
20060831 207.78 209.26 205.96 207.28 3478729
20060901 207.44 212.39 206.79 211.07 0
20060904 213.22 213.71 210.25 211.41 7994432
20060905 215.36 216.35 208.93 209.59 10741438
20060906 208.11 208.96 197.06 200.02 0
20060907 197.55 200.32 196.57 197.06 0
20060908 199.04 201.02 193.76 194.75 2818907
20060911 193.27 196.06 192.60 195.24 1519121
20060912 194.25 201.84 194.25 200.52 5028869
20060913 199.69 202.20 198.58 200.52 0
20060914 199.69 206.46 199.69 204.81 0
20060915 206.29 207.11 201.34 202.50 5491419
20060918 201.67 203.82 200.52 201.34 1167407
20060919 201.84 202.46 198.54 200.02 0
20060920 201.02 201.02 199.53 200.52 3764643
20060921 199.69 203.65 198.87 203.65 5142430
20060922 202.00 203.49 199.20 200.36 0
20060925 201.51 204.48 201.51 203.16 3468606
20060926 203.16 204.42 202.50 203.16 0
20060927 204.97 205.46 202.17 203.99 3125198
20060928 205.63 206.29 203.65 205.80 1798157
20060929 207.11 207.11 203.34 205.80 0
20061002 207.11 207.11 203.65 204.97 2981137
20061003 204.64 211.74 202.17 211.74 7088150
20061004 210.91 211.07 207.78 208.76 4732442
20061005 209.76 209.76 207.44 207.61 3973595
20061006 209.09 209.59 207.28 207.44 3493914
20061009 206.79 207.78 205.80 206.79 0
20061010 207.11 213.71 206.95 212.72 17234140
20061011 212.25 215.91 210.25 211.08 0
20061012 212.41 218.07 210.42 217.74 8110315
20061013 218.41 219.58 216.08 219.24 1989107
20061016 220.24 220.57 217.24 219.58 0
20061017 218.91 219.91 213.08 213.75 0
20061018 216.41 218.57 213.42 217.58 3579543
20061019 216.57 219.74 216.57 218.57 3433369
20061020 216.41 219.58 216.41 217.91 3182545
20061023 219.74 219.74 217.08 218.57 1469203
20061024 218.74 222.73 218.74 219.24 3397629
20061025 220.24 221.74 216.57 217.08 1922126
20061026 218.41 220.73 218.41 220.73 1547111
20061027 222.24 222.24 218.41 219.74 3851451
20061030 217.08 219.90 217.08 219.74 3750916
20061031 217.91 223.74 217.91 222.73 19176262
20061101 223.74 224.90 221.74 222.07 3820725
20061102 221.74 221.74 215.24 215.74 6275739
20061103 217.08 217.08 213.42 215.08 5214334
20061106 216.91 220.41 215.74 219.07 4770796
20061107 218.07 219.07 212.41 215.41 0
20061108 213.08 214.99 209.75 209.75 0
20061109 212.58 212.58 205.26 206.42 8444575
20061110 205.75 207.59 204.42 207.59 11913426
20061113 206.42 211.68 205.48 211.25 0
20061114 212.25 212.75 209.42 210.42 1823391
20061115 211.91 212.92 210.37 212.41 0
20061116 212.41 215.08 212.41 213.58 1850131
20061117 211.91 214.82 211.25 211.75 0
20061120 210.42 212.75 210.09 211.75 0
20061121 210.42 213.24 209.59 210.42 3495721
20061122 212.41 212.41 207.08 207.08 2461828
20061123 208.58 209.42 206.42 207.59 1747796
20061124 207.08 209.13 204.26 205.92 0
20061127 207.08 207.08 198.10 200.43 4453377
20061128 199.10 200.11 194.44 197.10 0
20061129 200.26 201.76 197.20 199.76 0
20061130 198.76 201.09 197.27 197.43 3070568
20061201 199.43 199.76 194.44 195.27 7491162
20061204 197.27 197.76 195.36 197.43 0
20061205 198.43 199.76 196.77 198.10 0
20061206 199.43 199.43 193.27 195.77 10429696
20061207 196.43 196.43 195.27 195.77 4761925
20061208 193.94 198.26 193.94 198.10 2015205
20061211 198.60 202.26 197.76 199.93 2731936
20061212 201.09 202.42 199.76 201.26 0
20061213 202.42 202.42 198.93 199.10 4089419
20061214 202.60 203.09 196.43 199.93 2562492
20061215 199.60 202.93 198.43 202.10 8182823
20061218 201.93 203.93 201.26 201.93 0
20061219 201.76 202.10 199.27 200.60 6074797
20061220 203.09 203.09 200.70 201.09 0
20061221 200.60 202.93 200.10 201.26 7042995
20061222 202.42 203.30 201.19 202.76 0
20061225 202.76 202.76 202.76 202.76 0
20061226 202.76 202.76 202.76 202.76 0
20061227 202.76 205.26 201.93 204.92 1271475
20061228 204.59 207.08 204.42 206.42 1296930
20061229 204.42 207.16 204.42 206.42 0
20070101 206.42 206.42 206.42 206.42 0
20070102 207.75 209.42 204.59 207.75 3117493
20070103 209.08 209.49 208.09 209.08 0
20070104 211.75 218.24 210.88 213.08 0
20070105 211.75 214.75 211.75 212.92 3582372
20070108 214.08 214.08 209.91 211.08 9782645
20070109 210.92 214.75 210.92 213.75 7126561
20070110 211.91 213.75 209.75 210.75 3396857
20070111 213.08 215.23 208.92 214.25 0
20070112 214.41 215.58 214.41 215.58 3130992
20070115 222.07 230.89 215.24 226.23 0
20070116 224.73 229.39 223.57 227.56 5182965
20070117 228.40 228.73 225.73 226.56 3412413
20070118 165.67 225.73 164.94 225.73 0
20070119 226.40 226.40 222.57 224.73 3662594
20070122 225.73 228.23 225.23 225.73 2902795
20070123 226.89 226.97 221.07 222.40 0
20070124 221.24 223.74 221.24 223.07 4332529
20070125 223.74 223.74 221.90 223.07 2237102
20070126 221.07 222.40 217.08 221.74 5606061
20070129 219.24 222.24 219.24 221.40 2709823
20070130 221.40 222.57 220.41 221.74 946343
20070131 222.73 227.07 220.07 225.23 5998689
20070201 228.06 228.06 222.40 224.23 5077159
20070202 225.07 235.05 224.40 234.56 12044174
20070205 233.23 235.22 232.39 232.39 4702016
20070206 233.06 237.39 233.06 235.72 2606588
20070207 237.71 237.71 233.97 234.39 0
20070208 235.05 235.05 231.89 232.89 3558074
20070209 235.05 235.05 233.06 233.06 3008472
20070212 231.73 233.55 230.40 231.56 1895899
20070213 231.23 231.39 228.89 229.73 3560388
20070214 232.06 234.39 230.06 233.72 3598056
20070215 234.39 234.39 231.89 233.72 4048408
20070216 236.88 239.05 233.72 236.72 6437470
20070219 237.71 240.05 234.55 239.55 0
20070220 238.05 239.71 235.72 237.05 6967144
20070221 237.55 238.88 234.89 235.89 3674165
20070222 238.22 238.22 234.22 234.22 5013263
20070223 234.89 235.72 231.06 232.39 4780438
20070226 233.06 233.39 231.05 232.56 0
20070227 230.40 232.22 223.07 225.40 0
20070228 220.91 225.90 218.41 223.74 6392602
20070301 224.57 228.89 221.40 221.74 6501236
20070302 221.24 225.29 218.41 219.74 0
20070305 215.08 218.91 210.42 216.25 6478481
20070306 215.08 219.74 193.39 219.58 0
20070307 221.07 229.56 219.24 228.06 17249122
20070308 231.06 237.89 229.39 236.05 10686562
20070309 233.72 237.71 232.39 236.88 12120925
20070312 237.71 239.55 233.06 233.55 9627728
20070313 235.05 235.29 228.73 229.23 0
20070314 227.87 228.21 222.27 224.81 10379441
20070315 229.74 230.25 227.70 229.58 8458540
20070316 228.21 234.84 228.21 234.50 7819247
20070319 235.18 239.26 233.99 238.75 9821760
20070320 237.22 238.75 233.31 234.33 9385237
20070321 233.31 238.07 233.31 237.39 12028555
20070322 239.94 241.30 235.35 236.71 5053134
20070323 234.50 238.92 234.50 237.90 7386881
20070326 237.90 242.15 236.03 238.92 6103887
20070327 241.30 239.26 238.24 239.26 0
20070328 240.58 243.76 235.42 237.41 6657286
20070329 239.19 240.58 80.01 237.21 7851867
20070330 237.01 238.40 236.22 237.01 5145451
20070402 237.80 238.00 236.22 237.01 5519758
20070403 238.20 238.20 236.93 237.61 4397217
20070404 238.20 238.20 232.05 233.24 7159803
20070405 233.83 234.03 231.45 232.05 5754014
20070406 232.05 232.05 232.05 232.05 0
20070409 232.05 232.05 232.05 232.05 0
20070410 234.23 237.01 231.85 236.22 12718351
20070411 236.61 237.41 234.23 234.43 5624039
20070412 232.84 233.83 231.45 232.64 9111812
20070413 233.44 235.62 231.85 234.63 7385873
20070416 235.42 238.00 235.02 238.00 6889527
20070417 238.60 239.88 234.63 235.82 4956535
20070418 236.81 239.39 235.82 238.80 11012940
20070419 237.21 237.61 235.02 235.42 14199959
20070420 236.81 238.99 236.22 238.99 81668656
20070423 240.58 242.96 238.16 241.58 5786759
20070424 241.18 242.17 237.80 240.38 6874414
20070425 239.79 244.55 239.79 243.36 9200351
20070426 247.33 249.21 241.38 242.37 14654744
20070427 240.58 245.35 240.58 243.16 8065846
20070430 243.76 244.55 240.78 244.16 10058535
20070501 242.17 249.91 242.17 248.52 4860566
20070502 250.11 262.42 244.95 254.48 14640638
20070503 252.49 255.67 250.90 251.50 6087136
20070504 250.11 256.46 250.11 255.27 8808917
20070507 255.27 255.27 255.27 255.27 0
20070508 257.26 257.26 250.51 251.10 3726312
20070509 256.07 256.66 251.30 252.69 4554521
20070510 255.27 255.27 250.90 251.50 9419368
20070511 251.50 252.10 248.32 250.90 9405262
20070514 252.10 254.08 247.73 248.92 7641162
20070515 252.69 252.69 245.55 249.32 9182341
20070516 250.11 250.71 247.93 249.52 3675934
20070517 251.30 251.30 247.13 249.52 6572651
20070518 250.11 252.49 249.32 252.10 3682861
20070521 253.29 253.29 250.11 251.10 2848481
20070522 251.30 251.70 249.91 250.51 2945961
20070523 251.90 252.29 250.71 251.30 1950372
20070524 250.11 251.70 250.00 250.11 2457172
20070525 247.93 252.10 247.73 248.13 3460695
20070528 248.13 248.13 248.13 248.13 0
20070529 248.32 252.10 248.13 250.11 4279207
20070530 248.13 248.83 246.34 247.93 1765360
20070531 248.72 254.48 248.42 254.08 5932729
20070601 252.10 255.27 252.10 254.28 2984122
20070604 252.29 257.26 252.29 255.27 2132991
20070605 251.70 255.87 251.70 253.68 3975178
20070606 254.08 254.08 243.76 251.30 6787512
20070607 254.08 254.54 243.36 244.95 7301365
20070608 242.96 244.45 233.44 242.57 7001239
20070611 243.76 247.93 242.57 246.93 6790031
20070612 246.54 251.50 249.32 249.32 6468873
20070613 246.54 251.70 246.34 251.30 4531851
20070614 252.49 262.02 251.75 255.87 7541918
20070615 257.26 262.22 253.57 261.23 3535758
20070618 259.84 263.01 257.46 260.04 6428445
20070619 262.22 262.22 255.67 256.26 4175555
20070620 258.05 260.04 255.67 256.66 4389534
20070621 255.67 256.46 247.13 249.12 5576810
20070622 252.49 252.49 249.91 249.91 5156031
20070625 249.32 249.52 246.34 248.13 4693815
20070626 245.35 248.13 242.77 244.75 16443655
20070627 242.77 244.35 242.77 243.76 5719001
20070628 247.33 248.92 242.77 244.95 10211557
20070629 246.93 246.93 242.77 244.55 8964961
20070702 244.55 246.24 241.77 244.55 3210192
20070703 248.13 248.13 243.36 247.73 4985502
20070704 246.14 252.49 246.14 251.10 4053767
20070705 253.29 253.29 170.71 250.71 4387141
20070706 249.71 253.29 249.71 253.29 4545831
20070709 257.26 267.58 256.26 258.05 7572271
20070710 256.26 257.65 253.49 254.87 7614462
20070711 252.49 257.46 250.90 256.46 8097080
20070712 258.45 265.99 256.66 265.20 9815841
20070713 266.19 268.57 243.51 263.61 4225555
20070716 265.99 265.99 261.43 264.01 2895206
20070717 262.22 266.59 257.26 264.80 11286491
20070718 263.61 264.20 258.25 258.25 4906535
20070719 260.83 262.62 258.25 260.83 5877943
20070720 260.04 261.82 259.44 260.83 3648982
20070723 262.02 262.02 255.67 257.26 7273027
20070724 256.46 258.05 255.66 255.87 5343436
20070725 254.87 257.46 252.29 252.89 4745704
20070726 254.08 255.16 242.87 244.75 4309811
20070727 242.96 249.12 242.37 245.35 7341541
20070730 247.93 249.91 242.96 243.76 4212708
20070731 244.35 248.32 242.96 245.35 7168619
20070801 241.38 254.75 238.80 245.15 7422397
20070802 249.71 250.11 245.35 247.93 8889899
20070803 250.51 250.51 242.96 246.34 5723032
20070806 242.96 245.35 240.88 245.15 8400983
20070807 248.72 254.08 247.53 249.52 6553130
20070808 253.29 259.44 250.11 258.65 11717724
20070809 256.46 263.41 249.32 253.49 22761522
20070810 248.52 260.17 241.58 243.96 11435105
20070813 248.13 250.71 241.97 243.76 8882594
20070814 242.37 244.95 239.99 243.76 8001237
20070815 238.60 241.38 238.36 241.38 5867112
20070816 238.20 238.20 228.67 229.27 8817355
20070817 232.05 233.24 222.32 226.49 7897710
20070820 229.27 240.98 228.28 237.21 4730717
20070821 238.20 238.20 234.23 235.42 5462957
20070822 238.60 240.58 235.42 239.19 5097593
20070823 239.59 244.55 238.20 238.20 4346335
20070824 236.61 241.47 236.61 239.59 1490676
20070827 239.59 239.59 239.59 239.59 0
20070828 237.61 241.38 234.23 234.43 1937400
20070829 231.85 238.00 230.46 236.41 3535506
20070830 239.39 241.38 236.61 240.19 3410066
20070831 243.36 253.09 242.57 252.69 6878318
20070903 253.09 254.08 250.71 252.49 2283747
20070904 253.68 253.68 249.91 250.90 4542053
20070905 248.32 252.10 243.36 243.76 2390421
20070906 245.74 247.53 242.08 246.14 2315862
20070907 247.73 249.52 242.37 242.57 3059689
20070910 240.98 245.15 238.40 240.19 2794325
20070911 239.99 244.75 187.78 244.75 1651129
20070912 243.76 247.53 242.57 245.55 2472285
20070913 242.96 249.12 242.17 247.93 4565352
20070914 244.75 250.11 244.75 245.55 7611691
20070917 243.96 248.52 242.37 246.14 6311443
20070918 245.94 252.49 243.16 251.10 6208043
20070919 256.06 261.07 246.50 257.66 8930751
20070920 255.66 257.06 252.06 252.86 3805292
20070921 253.66 256.66 253.46 255.26 3830785
20070924 255.26 259.55 255.26 256.26 7011984
20070925 258.47 258.47 251.26 253.66 7031604
20070926 255.86 257.86 254.26 256.66 4716188
20070927 259.07 259.47 254.46 256.66 4869774
20070928 257.46 257.66 252.86 253.86 4883770
20071001 253.66 258.06 252.46 256.66 4086846
20071002 260.07 261.07 255.48 259.67 6024108
20071003 255.26 259.54 252.26 254.06 10562590
20071004 252.86 255.83 250.66 252.26 4533733
20071005 253.86 253.86 248.86 248.86 7591588
20071008 251.26 253.86 249.06 252.46 13469358
20071009 252.66 259.07 250.86 258.47 11463488
20071010 259.07 260.07 254.46 258.06 7164946
20071011 259.47 261.27 257.66 260.07 9382137
20071012 256.46 262.87 256.46 262.87 3419514
20071015 262.87 265.07 261.47 264.07 4965625
20071016 260.87 264.47 260.87 263.47 3979748
20071017 263.87 272.47 263.07 270.47 6949000
20071018 271.27 271.67 265.67 266.67 5533857
20071019 268.07 269.47 263.07 263.47 3229312
20071022 260.87 264.87 258.47 263.47 2944259
20071023 264.87 277.07 264.07 272.47 6249176
20071024 272.27 275.07 268.27 270.07 5078846
20071025 273.67 275.27 269.87 272.47 3882397
20071026 273.47 275.27 268.87 271.27 2888273
20071029 274.67 277.67 274.07 275.07 2505369
20071030 275.67 275.87 271.47 272.07 1647710
20071031 274.07 275.07 271.87 273.07 4233434
20071101 275.07 277.87 264.47 269.07 4692818
20071102 265.27 268.67 262.67 264.87 3036360
20071105 260.87 264.47 258.06 263.27 3148082
20071106 265.67 265.67 256.06 260.47 3992995
20071107 262.27 265.67 256.86 259.67 4048606
20071108 254.26 258.27 252.06 256.26 5911761
20071109 258.47 258.47 251.86 253.26 3954129
20071112 251.26 256.86 250.66 255.86 3492371
20071113 256.06 263.47 253.26 262.27 4925010
20071114 267.07 273.07 265.27 267.87 5817660
20071115 268.87 269.07 261.47 261.87 4040982
20071116 260.27 261.87 257.06 259.07 3951130
20071119 260.87 262.27 249.06 249.06 2569728
20071120 251.86 255.06 244.06 249.86 4382896
20071121 245.86 246.66 239.86 240.06 2878275
20071122 242.26 244.26 235.86 243.26 3916389
20071123 244.06 248.86 241.86 248.26 2351408
20071126 248.26 254.26 248.06 249.46 3015241
20071127 250.06 253.06 240.46 243.86 2995496
20071128 244.06 247.66 241.66 245.66 4076224
20071129 248.86 250.26 243.86 250.26 2624839
20071130 249.66 255.06 248.86 248.86 5586843
20071203 249.26 253.46 245.06 245.66 4690069
20071204 245.26 247.46 239.06 242.66 6287167
20071205 243.66 247.66 242.46 246.26 4845655
20071206 246.26 251.66 244.46 247.26 3973874
20071207 250.46 250.66 246.86 248.86 2418516
20071210 247.26 250.46 245.46 247.86 3408017
20071211 247.06 250.46 245.66 249.26 3831535
20071212 244.46 247.26 241.06 243.66 5007489
20071213 245.26 247.26 235.26 235.86 9315529
20071214 236.26 248.46 236.26 247.66 6934254
20071217 244.86 245.46 239.26 244.46 3941133
20071218 244.06 249.46 244.06 246.26 3987371
20071219 243.46 251.66 243.46 250.86 3781173
20071220 251.46 256.06 249.66 255.66 2658456
20071221 256.26 268.87 256.26 257.86 7307410
20071224 259.47 260.07 256.18 260.07 356660
20071225 260.07 260.07 260.07 260.07 0
20071226 260.07 260.07 260.07 260.07 0
20071227 262.27 262.27 258.06 259.47 1711694
20071228 257.26 261.47 256.26 259.87 1282427
20071231 256.06 267.07 256.06 266.27 1103847
20080101 266.27 266.27 266.27 266.27 0
20080102 263.67 265.27 258.47 259.47 4007241
20080103 260.07 260.67 256.26 256.86 3074476
20080104 258.47 260.47 254.06 255.26 4232559
20080107 252.86 255.06 242.46 245.26 4105716
20080108 247.46 247.86 241.26 243.46 4879771
20080109 244.06 245.66 240.06 240.06 4433509
20080110 241.46 244.26 233.06 233.06 4362652
20080111 233.06 237.46 227.66 229.66 5499865
20080114 227.26 239.86 227.26 237.06 4360402
20080115 235.46 240.06 232.86 232.86 4125461
20080116 229.26 229.86 224.46 226.26 4918012
20080117 229.26 234.46 224.86 227.46 4214189
20080118 226.26 228.26 216.85 222.06 5431257
20080121 218.25 219.26 208.05 216.05 6524982
20080122 212.25 232.66 205.65 227.26 8940123
20080123 231.86 233.26 217.85 224.86 8225679
20080124 231.26 234.86 222.26 227.26 5973246
20080125 231.26 231.26 224.66 226.06 5604464
20080128 224.86 229.26 222.66 228.26 3819288
20080129 230.86 237.46 229.86 236.86 4632334
20080130 237.26 237.86 231.66 233.66 3290172
20080131 233.66 235.66 219.66 228.26 6328406
20080201 230.46 239.06 230.46 237.66 5028484
20080204 237.66 237.86 230.66 234.46 5745678
20080205 233.86 233.86 224.66 225.66 3226688
20080206 222.66 225.06 219.66 221.86 5754926
20080207 222.66 222.66 213.25 217.65 5710062
20080208 221.46 221.46 205.05 208.05 11910375
20080211 207.05 228.46 204.05 206.25 5330783
20080212 209.25 215.25 207.25 214.45 6335405
20080213 212.85 218.05 210.65 217.45 10145320
20080214 219.86 226.06 219.46 223.86 6758798
20080215 224.86 225.86 216.25 217.65 3036610
20080218 220.26 222.86 218.46 221.66 2860780
20080219 219.46 225.66 218.66 223.06 3201569
20080220 221.86 224.86 220.86 224.86 3078100
20080221 225.46 227.66 221.06 222.46 4012365
20080222 222.26 224.86 220.06 222.06 3185698
20080225 223.46 227.86 223.46 226.86 3490371
20080226 229.66 234.66 227.26 233.66 4579972
20080227 231.46 232.66 226.46 232.06 3896144
20080228 232.06 232.86 229.06 231.06 6101464
20080229 229.46 233.06 221.86 223.66 6365272
20080303 221.06 227.86 220.46 226.66 4806040
20080304 230.06 240.26 229.26 235.86 13096577
20080305 232.26 239.66 226.66 228.46 7501361
20080306 228.46 228.66 224.06 226.06 5367274
20080307 224.86 226.62 221.66 223.06 7122706
20080310 223.26 224.06 216.85 218.05 4704191
20080311 220.06 221.66 216.85 217.45 4829784
20080312 222.36 224.40 219.29 221.54 4208323
20080313 221.54 221.95 218.27 219.91 5475970
20080314 221.75 222.36 216.64 217.05 4547773
20080317 214.59 214.80 208.05 208.05 6225573
20080318 212.35 212.55 209.28 210.30 5601719
20080319 212.55 213.78 209.24 210.10 7412486
20080320 209.08 211.73 206.42 206.42 10291755
20080321 206.42 206.42 206.42 206.42 0
20080324 206.42 206.42 206.42 206.42 0
20080325 211.32 215.21 208.67 215.00 5398906
20080326 213.37 220.52 213.37 219.91 12444663
20080327 219.09 222.97 218.27 221.54 11432062
20080328 223.79 223.79 220.32 222.97 4361840
20080331 221.75 227.06 221.54 225.43 5238783
20080401 224.81 239.32 224.81 237.69 5366979
20080402 238.10 239.73 232.78 235.03 4459822
20080403 234.01 235.85 227.26 228.29 4598660
20080404 227.47 229.10 226.04 227.88 2518046
20080407 228.08 229.31 226.24 229.31 4478782
20080408 228.08 228.70 224.81 226.65 3324652
20080409 224.81 226.24 224.40 224.81 3963552
20080410 226.24 226.24 218.68 222.97 4624960
20080411 224.81 225.63 215.55 219.91 3390096
20080414 216.64 219.91 215.82 217.66 3737986
20080415 219.09 220.52 216.64 217.45 2822022
20080416 218.27 221.95 217.66 221.54 3134805
20080417 220.93 223.18 219.70 221.54 4585571
20080418 222.97 227.88 222.56 226.24 2458474
20080421 225.22 227.47 221.75 223.38 2560125
20080422 223.18 226.04 222.97 224.61 2211501
20080423 227.67 228.70 224.61 226.86 3868995
20080424 228.70 228.90 223.18 226.86 5654808
20080425 226.86 239.53 222.67 238.10 6977868
20080428 237.48 242.80 237.48 241.78 3425448
20080429 241.37 241.98 237.89 239.32 3649546
20080430 238.91 244.02 238.71 242.59 3305814
20080501 242.59 242.80 240.34 242.59 966240
20080502 243.61 250.97 243.61 248.72 5686368
20080505 248.72 248.72 248.72 248.72 0
20080506 249.34 249.54 242.59 244.43 1803060
20080507 244.23 247.50 242.18 245.25 2396700
20080508 244.64 248.52 244.02 247.50 2669606
20080509 245.45 247.39 242.80 244.02 1724773
20080512 243.21 246.68 243.21 244.64 1003304
20080513 247.50 247.50 236.67 238.51 2642450
20080514 240.55 240.55 228.90 233.80 11493469
20080515 234.62 235.44 231.97 232.78 1640124
20080516 232.58 235.64 226.04 227.26 4535051
20080519 227.06 385.25 219.29 220.72 6093096
20080520 220.52 220.52 212.96 213.78 4573339
20080521 214.18 216.23 212.35 214.18 4893829
20080522 213.98 215.00 207.64 209.28 4529058
20080523 208.05 209.28 200.08 200.08 3718537
20080526 200.08 200.08 200.08 200.08 0
20080527 201.92 203.97 194.97 201.92 5552423
20080528 202.13 204.17 200.70 201.72 2932970
20080529 201.92 203.35 197.22 197.43 4558293
20080530 197.22 200.29 197.02 199.06 6088815
20080602 198.04 199.47 194.56 197.83 3110952
20080603 197.83 214.18 197.63 208.46 13210902
20080604 208.87 212.55 207.44 211.53 7431691
20080605 210.71 212.14 207.44 210.71 6267898
20080606 212.55 216.43 208.05 208.46 9871449
20080609 206.42 207.64 200.29 201.72 6732730
20080610 201.51 203.35 200.49 201.10 6257011
20080611 200.90 203.15 193.13 193.75 7851386
20080612 193.75 197.63 191.70 194.97 8156218
20080613 195.59 198.24 190.07 195.38 6000864
20080616 196.20 197.83 192.32 194.36 3474744
20080617 194.36 198.24 194.36 195.38 5265083
20080618 194.77 195.79 183.12 185.57 8892121
20080619 185.78 190.48 181.48 181.69 0
20080620 183.12 183.12 171.47 174.74 9862886
20080623 175.15 176.58 172.49 174.54 3378108
20080624 175.15 175.35 168.00 170.24 7230957
20080625 170.04 176.38 170.04 176.17 7168449
20080626 174.94 175.56 168.00 168.20 9688207
20080627 168.40 170.45 165.95 169.43 5560741
20080630 169.22 173.92 169.22 173.72 5604900
20080701 171.88 172.29 166.36 168.00 6334809
20080702 166.97 167.59 155.53 155.53 9393161
20080703 155.53 155.94 146.95 153.49 12001604
20080704 154.71 154.71 146.13 147.35 4583003
20080707 148.99 153.69 145.92 152.87 6350711
20080708 150.83 152.87 147.35 152.87 5280496
20080709 153.49 155.32 150.89 153.28 5287224
20080710 152.05 152.05 146.33 148.58 4585204
20080711 149.81 150.42 140.61 141.43 7270223
20080714 143.06 145.31 141.22 141.43 3773338
20080715 140.61 141.84 136.93 138.57 8944231
20080716 138.57 142.04 134.68 142.04 6217989
20080717 144.49 160.03 142.86 153.89 8968084
20080718 152.46 160.84 151.03 160.64 6023983
20080721 159.62 168.40 153.28 154.51 6001475
20080722 152.87 152.87 145.51 150.62 6022637
20080723 154.51 168.40 149.81 164.11 16214086
20080724 163.70 169.63 160.03 168.00 13497264
20080725 163.70 168.61 162.68 166.97 5989854
20080728 166.77 166.77 159.00 159.62 7027409
20080729 157.16 161.05 155.64 157.98 7338602
20080730 161.46 168.40 160.03 166.36 9654446
20080731 168.20 168.40 160.03 161.86 8539215
20080801 161.25 161.35 154.30 156.96 8336768
20080804 155.32 156.96 153.69 156.14 5982270
20080805 156.76 173.11 156.76 172.49 8037930
20080806 174.74 176.99 164.73 166.77 10817750
20080807 166.97 177.81 166.77 177.40 8560989
20080808 176.78 183.12 172.90 181.28 6979458
20080811 181.08 186.59 181.08 185.57 4589241
20080812 186.19 189.66 184.14 185.98 7928817
20080813 181.69 186.80 180.46 184.55 8823986
20080814 184.55 186.80 181.48 182.92 7654321
20080815 185.37 189.46 182.10 187.62 4895908
20080818 186.19 186.19 182.10 184.35 2567343
20080819 184.14 184.14 175.76 175.76 5041107
20080820 175.56 178.62 174.33 177.19 4513155
20080821 175.15 179.65 174.13 176.78 5818233
20080822 178.62 182.30 177.60 182.30 2164896
20080825 182.30 182.30 182.30 182.30 0
20080826 180.67 181.08 176.17 179.44 3166365
20080827 178.42 180.87 174.54 180.26 2398535
20080828 181.28 188.43 179.44 186.39 2836334
20080829 188.02 189.86 185.78 188.23 2567954
20080901 185.78 190.89 185.16 189.46 1592418
20080902 190.48 199.67 186.80 197.22 5232545
20080903 194.97 197.02 191.91 193.54 2727098
20080904 192.93 194.97 186.39 188.64 9667167
20080905 186.39 187.62 182.30 184.55 3903369
20080908 190.48 192.93 187.21 190.68 1983978
20080909 190.48 195.38 185.57 195.18 7328327
20080910 191.29 199.88 191.29 197.83 6429610
20080911 194.97 197.02 191.50 195.18 5458233
20080912 196.20 202.13 192.73 196.20 5160740
20080915 190.07 195.38 187.62 194.56 4270219
20080916 193.13 193.75 174.33 181.08 13125031
20080917 180.67 183.94 173.11 175.56 8330408
20080918 174.94 175.97 165.95 166.97 13997570
20080919 175.35 178.21 166.36 171.67 15324911
20080922 170.45 173.51 168.00 168.40 4419210
20080923 168.20 170.04 159.41 160.43 6315115
20080924 161.05 164.11 159.62 160.03 6880375
20080925 161.46 167.38 156.14 161.46 8778604
20080926 158.80 164.52 156.96 162.48 4852728
20080929 161.25 162.27 151.44 151.44 6924657
20080930 147.76 154.30 146.54 152.67 6612118
20081001 153.69 159.00 152.67 158.59 5302147
20081002 156.55 163.30 156.35 159.21 5367224
20081003 160.23 161.05 153.49 156.96 5245022
20081006 153.08 153.08 138.36 141.43 4707773
20081007 144.29 146.74 131.62 136.73 5143126
20081008 129.98 140.81 124.87 132.64 5942882
20081009 136.73 140.81 134.68 137.54 4296641
20081010 134.89 134.89 123.44 127.12 4874379
20081013 131.82 134.89 123.65 128.14 7732609
20081014 133.25 133.25 124.46 127.94 5694319
20081015 130.39 131.62 117.52 119.56 6849794
20081016 114.45 116.08 105.25 109.54 6520130
20081017 114.45 114.45 104.03 105.66 5430710
20081020 107.09 109.34 98.71 107.50 3747283
20081021 109.54 114.45 104.03 114.04 4101167
20081022 111.18 118.95 107.71 109.95 3807466
20081023 108.52 111.79 105.66 108.32 3142389
20081024 105.87 105.87 95.65 98.92 4892361
20081027 94.01 98.51 90.95 96.26 3281594
20081028 98.30 99.41 91.76 94.63 3337863
20081029 99.33 99.33 93.40 97.90 4644287
20081030 101.17 116.29 98.10 108.73 11726986
20081031 108.73 113.84 105.87 110.98 7131874
20081103 113.22 119.35 112.61 117.92 2796456
20081104 119.97 130.60 111.18 129.16 7872181
20081105 129.98 129.98 119.56 125.69 2497495
20081106 123.44 129.01 111.18 117.11 4497865
20081107 118.13 122.01 116.29 119.15 2234743
20081110 122.22 129.37 118.13 119.35 1650155
20081111 117.92 120.17 108.73 111.79 2177495
20081112 114.65 123.24 114.45 122.62 6463372
20081113 122.22 123.03 112.61 119.76 3496273
20081114 123.85 124.26 108.52 111.18 2830218
20081117 112.00 116.70 107.30 109.54 2886854
20081118 109.75 112.81 102.39 105.46 4288568
20081119 105.05 105.87 98.71 99.73 4812483
20081120 98.10 98.10 90.54 96.67 5702759
20081121 98.30 103.62 95.85 96.26 1866669
20081124 98.10 100.76 91.36 97.08 3733827
20081125 96.46 106.68 94.22 98.30 3575173
20081126 97.69 110.36 95.44 108.32 4661535
20081127 107.91 114.45 107.91 114.45 2753520
20081128 115.47 119.97 112.41 118.54 4345204
20081201 119.56 119.56 112.81 113.43 2491746
20081202 109.95 118.54 106.07 117.11 4707896
20081203 117.92 118.33 111.59 115.88 2596578
20081204 114.65 119.76 108.73 111.38 4137497
20081205 110.36 112.20 105.66 110.36 2456761
20081208 114.45 119.76 113.22 115.27 3253093
20081209 115.27 118.54 111.38 116.70 5392178
20081210 117.72 122.62 117.72 121.19 3819821
20081211 122.01 125.49 118.95 121.40 2599147
20081212 118.54 124.67 114.45 122.42 4108262
20081215 124.87 127.33 122.42 123.65 2313153
20081216 124.67 129.37 116.90 125.69 4325021
20081217 127.94 135.70 123.44 131.62 4453706
20081218 129.78 138.97 129.37 132.43 3398536
20081219 131.21 133.66 121.60 132.23 6394381
20081222 134.07 134.07 126.51 128.96 2521593
20081223 129.78 135.09 129.78 130.60 1458840
20081224 134.07 134.07 130.80 130.80 341407
20081225 130.80 130.80 130.80 130.80 0
20081226 130.80 130.80 130.80 130.80 0
20081229 132.43 134.89 129.37 131.41 1950094
20081230 135.30 138.97 130.60 136.93 1607708
20081231 139.79 139.79 130.60 130.60 480368
20090101 130.60 130.60 130.60 130.60 0
20090102 130.39 138.16 130.39 138.16 1667892
20090105 140.81 145.31 138.57 142.86 2571624
20090106 142.45 145.92 142.24 145.31 2154620
20090107 146.54 148.78 137.54 143.27 2931991
20090108 141.43 143.88 138.57 142.65 2560370
20090109 142.45 142.45 135.50 136.32 5200985
20090112 135.30 136.11 131.62 133.46 4801107
20090113 133.46 136.93 126.10 134.89 4212482
20090114 136.93 138.36 125.49 126.30 5067529
20090115 126.71 127.33 120.58 123.24 3756579
20090116 125.89 127.53 124.26 125.89 4865449
20090119 127.73 129.78 122.83 124.26 2569055
20090120 124.46 125.69 114.45 114.45 3398536
20090121 113.84 117.52 110.77 114.65 8922824
20090122 117.72 124.67 112.41 116.70 5495420
20090123 117.31 117.31 108.11 110.36 3459331
20090126 111.38 116.49 108.73 115.47 4838783
20090127 115.27 116.90 114.65 116.70 3426059
20090128 118.74 118.74 114.45 116.70 3144346
20090129 115.88 116.08 110.77 112.81 5292728
20090130 113.84 116.49 109.54 113.02 5988020
20090202 112.81 112.81 107.71 109.75 2811135
20090203 109.54 114.04 108.73 110.16 0
20090204 111.59 118.54 108.93 114.25 0
20090205 111.79 115.47 110.77 114.45 0
20090206 114.45 122.62 114.25 121.40 4273277
20090209 119.76 125.69 119.76 124.26 5002942
20090210 124.46 125.49 119.35 119.35 3946182
20090211 117.92 119.97 116.29 118.54 3961228
20090212 117.11 118.95 114.86 116.29 2968077
20090213 118.33 120.17 113.63 116.08 3520861
20090216 114.04 117.52 114.04 114.86 1171622
20090217 115.06 118.13 110.98 111.79 3543368
20090218 112.41 116.49 108.93 115.68 7354749
20090219 117.11 118.33 113.02 114.86 3358292
20090220 112.20 112.61 108.52 108.52 4617131
20090223 110.36 111.18 104.23 105.66 9285760
20090224 105.25 105.87 98.71 102.60 9344843
20090225 104.84 108.32 102.19 103.21 8881356
20090226 103.62 107.09 99.94 102.39 7203189
20090227 103.00 104.84 98.92 102.39 3830953
20090302 99.33 100.35 95.44 95.85 3704959
20090303 100.55 108.11 100.14 101.78 8094322
20090304 104.44 107.30 100.55 107.30 9572488
20090305 106.27 108.28 98.71 99.12 5191321
20090306 99.73 99.73 91.76 94.01 4325143
20090309 94.42 96.46 93.19 95.03 7732731
20090310 96.87 97.69 93.19 95.24 3993032
20090311 97.39 99.32 95.02 97.17 4502161
20090312 101.90 107.49 98.25 104.27 6032496
20090313 105.99 114.59 105.99 109.43 6188437
20090316 111.15 114.37 109.64 112.01 4171325
20090317 112.01 114.59 110.93 113.30 4476695
20090318 114.37 117.17 111.15 112.87 6633699
20090319 113.94 118.67 112.44 115.88 6479154
20090320 114.16 125.77 114.16 124.69 8150545
20090323 125.55 127.49 117.17 122.76 5347334
20090324 123.62 124.69 115.02 118.03 4991148
20090325 115.23 117.38 112.01 115.45 6523924
20090326 115.45 115.66 112.01 112.22 2359925
20090327 111.79 113.51 108.78 110.93 3216145
20090330 109.86 109.86 105.56 105.77 2378647
20090331 107.06 110.29 105.34 110.29 2708437
20090401 110.93 114.37 107.28 114.16 3422554
20090402 115.02 121.04 114.59 120.82 5931792
20090403 121.25 128.56 117.60 126.63 5391756
20090406 127.06 128.35 120.82 123.62 4822881
20090407 124.69 127.06 121.47 121.90 3336269
20090408 121.47 126.63 120.18 124.91 2843795
20090409 127.27 134.15 125.55 132.43 5922838
20090410 132.43 132.43 132.43 132.43 0
20090413 132.43 132.43 132.43 132.43 0
20090414 134.58 139.53 129.85 134.15 3174747
20090415 134.80 135.87 130.71 132.65 4533210
20090416 132.86 138.67 130.50 136.52 4450181
20090417 138.24 145.55 136.30 143.83 4342848
20090420 145.12 145.33 127.27 129.85 4241097
20090421 128.99 132.00 125.12 128.35 7216296
20090422 129.85 136.52 129.64 135.01 2905194
20090423 136.30 142.32 135.66 140.17 4722292
20090424 139.31 148.13 139.31 147.48 5200115
20090427 146.84 146.84 136.73 141.25 4996032
20090428 140.82 144.26 136.52 143.61 4777645
20090429 143.40 145.98 141.25 145.76 2303875
20090430 146.19 160.59 145.98 155.00 4276216
20090501 154.79 157.58 153.93 155.00 1067397
20090504 155.00 155.00 155.00 155.00 0
20090505 159.52 167.69 158.23 161.45 5801085
20090506 162.53 164.89 158.44 161.67 4730433
20090507 165.11 173.49 159.30 160.59 4281100
20090508 163.17 163.17 153.71 155.86 4773691
20090511 155.22 155.22 146.84 147.70 3651988
20090512 146.19 147.70 144.04 145.12 3975149
20090513 146.62 148.34 138.02 140.17 4200630
20090514 138.45 143.61 129.21 142.54 7709469
20090515 145.12 147.91 141.46 146.41 6160528
20090518 144.04 149.42 142.11 148.99 4390759
20090519 149.20 150.70 142.32 146.84 4356221
20090520 147.05 150.06 141.89 144.47 3224402
20090521 142.11 142.75 135.87 136.30 4050736
20090522 137.59 139.10 133.08 135.44 4430529
20090525 135.44 135.44 135.44 135.44 0
20090526 134.58 134.58 126.41 130.50 7360027
20090527 130.50 136.30 130.50 133.08 7193853
20090528 132.00 134.15 129.42 132.00 8649415
20090529 133.29 138.88 130.50 136.30 36095552
20090601 137.59 142.11 137.16 139.31 3233239
20090602 137.81 142.97 137.81 140.82 4019338
20090603 140.39 140.56 135.66 136.30 3750483
20090604 135.66 138.02 132.86 135.01 3194400
20090605 135.01 141.03 135.01 140.17 3727458
20090608 146.19 153.93 136.30 142.97 6065289
20090609 142.97 146.19 139.74 142.75 3980847
20090610 143.61 148.13 140.39 142.54 5602002
20090611 142.97 147.27 142.97 145.55 3182771
20090612 144.47 144.90 141.89 142.97 1954782
20090615 141.89 142.97 137.59 137.59 2916009
20090616 138.24 138.67 135.01 136.52 2553194
20090617 136.52 138.88 134.80 135.44 3892818
20090618 136.30 137.59 132.00 135.01 3237775
20090619 136.73 142.11 136.09 137.16 9437607
20090622 136.95 139.10 134.37 136.73 7568645
20090623 136.73 137.16 133.29 135.44 1747210
20090624 135.66 138.88 133.08 137.59 4517395
20090625 138.24 143.61 137.81 140.60 5511066
20090626 142.32 145.55 138.45 139.53 4035037
20090629 138.67 139.31 136.09 138.67 4112949
20090630 139.74 139.74 134.15 136.30 3360457
20090701 137.16 142.54 136.30 140.60 3296732
20090702 141.25 142.32 136.95 137.81 3389878
20090703 137.59 138.67 135.44 135.87 838196
20090706 135.66 135.87 132.65 134.15 1715231
20090707 135.01 135.23 132.43 133.51 2076534
20090708 133.29 134.58 130.50 132.43 3641522
20090709 134.15 139.96 134.15 136.73 2650526
20090710 137.59 138.24 135.44 136.09 2830771
20090713 136.30 137.16 133.08 136.73 1547894
20090714 137.59 138.67 136.09 138.67 2139213
20090715 140.39 144.26 140.17 144.04 2398067
20090716 144.47 147.27 144.04 145.76 2307364
20090717 146.19 147.05 143.40 143.83 1863031
20090720 146.19 147.91 145.12 146.84 2868331
20090721 147.91 155.00 147.91 153.07 2367368
20090722 154.36 159.95 151.68 156.29 3924099
20090723 157.58 157.58 152.85 155.22 2256314
20090724 153.07 153.07 149.63 151.13 3256380
20090727 151.56 151.68 146.41 148.34 1446027
20090728 149.42 150.49 145.12 146.19 3115906
20090729 145.33 147.91 144.90 145.98 3631522
20090730 146.41 151.99 145.12 150.70 9729836
20090731 149.63 157.58 149.63 154.57 2993223
20090803 155.13 167.17 153.93 163.39 5568861
20090804 159.18 170.27 156.51 164.42 6735799
20090805 166.14 168.29 163.55 166.74 3505583
20090806 168.29 171.64 166.91 170.44 2742044
20090807 169.06 176.20 169.06 173.11 4165162
20090810 172.16 173.02 167.86 170.18 3045552
20090811 170.96 171.30 166.57 167.34 2114211
20090812 168.48 170.05 165.60 169.26 1936604
20090813 168.39 184.09 167.34 180.16 3461990
20090814 181.12 182.34 177.20 179.29 1996693
20090817 177.29 179.20 173.71 175.02 885737
20090818 175.37 178.16 173.36 178.16 3051001
20090819 177.63 178.42 172.32 176.68 5656839
20090820 176.07 179.12 173.19 179.12 1945778
20090821 178.42 183.65 178.42 182.26 2875436
20090824 183.22 271.85 181.82 184.18 5271192
20090825 183.39 187.40 183.13 186.18 3532744
20090826 184.70 187.31 180.51 182.87 2027999
20090827 182.17 186.88 178.33 179.73 1851402
20090828 182.43 188.54 178.94 186.70 2075359
20090831 186.70 186.70 186.70 186.70 0
20090901 186.88 191.85 179.82 181.65 1997037
20090902 182.43 183.39 176.33 179.20 1606345
20090903 180.25 186.18 180.25 185.48 3171752
20090904 185.66 187.93 185.05 185.92 1514721
20090907 187.66 192.98 185.40 192.37 2204367
20090908 193.24 194.47 188.62 192.37 2832548
20090909 190.72 194.55 189.32 192.55 2339681
20090910 194.38 197.26 192.02 196.21 2945960
20090911 194.99 197.87 194.99 197.08 2960867
20090914 196.56 198.39 191.87 196.30 2776243
20090915 199.70 207.63 190.63 192.55 6623192
20090916 195.34 199.87 194.47 198.91 4092579
20090917 201.18 202.31 198.22 198.83 3249156
20090918 198.83 200.92 195.77 196.12 4289015
20090921 198.74 200.40 194.12 198.22 2022265
20090922 200.22 201.88 198.04 199.26 2000592
20090923 199.52 204.93 197.60 202.31 2619943
20090924 202.84 204.06 197.26 198.39 3854861
20090925 197.26 200.66 195.95 197.08 1483186
20090928 196.38 200.57 191.94 199.70 1801175
20090929 199.44 200.66 196.99 199.87 1584442
20090930 201.09 205.80 200.31 203.27 3528271
20091001 202.84 209.20 201.44 202.31 3073247
20091002 199.35 204.23 196.12 200.22 3860251
20091005 201.79 203.19 197.78 200.92 2024444
20091006 202.92 214.26 202.92 212.87 2513985
20091007 211.99 215.83 209.55 211.47 1886951
20091008 214.35 222.72 214.26 219.06 3628610
20091009 219.93 220.54 217.14 219.06 2087285
20091012 220.80 223.94 218.58 222.28 1647169
20091013 224.11 226.82 219.41 219.41 2890458
20091014 221.85 223.77 219.58 221.24 2134187
20091015 221.06 227.17 220.89 224.64 2057585
20091016 225.95 229.09 220.80 222.98 2171685
20091019 223.59 230.04 223.59 229.17 1630656
20091020 230.04 230.04 223.85 227.52 3472540
20091021 228.47 229.70 217.40 220.19 3420937
20091022 216.70 217.84 211.30 214.70 3433092
20091023 215.48 217.92 214.35 215.39 1952659
20091026 217.40 218.45 209.38 210.60 1398098
20091027 211.64 213.39 207.46 211.56 1940733
20091028 212.34 212.34 204.06 204.14 1939127
20091029 203.10 206.15 200.40 202.31 5117301
20091030 204.49 221.85 204.49 213.65 5729198
20091102 214.35 215.22 207.28 210.95 2860987
20091103 209.20 211.03 202.14 206.33 4317454
20091104 206.59 211.56 201.01 210.34 2856400
20091105 209.55 219.41 206.67 216.96 3131960
20091106 217.92 222.02 216.00 220.02 2075015
20091109 221.85 225.25 220.71 224.55 1258885
20091110 226.12 226.64 219.41 220.45 2443002
20091111 220.80 223.68 218.27 222.89 2257002
20091112 223.07 225.07 219.84 223.68 2297482
20091113 223.77 227.34 221.76 225.16 1228152
20091116 228.04 230.66 225.48 230.39 1452797
20091117 228.65 232.92 226.99 228.04 1134349
20091118 228.39 230.57 226.21 228.30 1218405
20091119 227.17 228.65 221.12 222.81 1361288
20091120 224.38 226.56 218.53 220.63 1442362
20091123 221.50 225.16 220.28 222.37 1211525
20091124 221.24 223.07 213.04 215.57 3162807
20091125 215.92 219.58 214.00 215.05 1798767
20091126 212.87 215.83 205.63 206.94 2104601
20091127 205.45 211.82 204.49 210.51 2806861
20091130 211.64 212.33 205.45 208.68 3345711
20091201 210.60 217.23 208.77 217.23 4670877
20091202 216.27 224.11 215.39 221.50 2434860
20091203 224.64 225.77 216.35 217.14 1418969
20091204 217.92 221.06 205.98 218.71 2412958
20091207 218.97 220.19 213.39 218.53 1719298
20091208 217.57 217.92 213.21 215.92 1354178
20091209 216.79 217.05 209.29 210.16 1309112
20091210 211.21 213.30 206.59 208.59 2043824
20091211 209.12 216.18 208.16 211.21 1696593
20091214 211.82 215.48 209.81 211.47 1713794
20091215 211.21 213.39 209.03 211.82 2155401
20091216 212.87 214.52 209.46 213.56 2254938
20091217 211.56 219.14 211.56 217.75 3099163
20091218 219.14 220.19 212.78 216.62 4794610
20091221 215.92 220.02 213.65 218.80 1054307
20091222 218.71 223.42 218.71 221.76 2216866
20091223 224.11 225.42 221.32 225.42 1200516
20091224 226.82 226.82 222.28 223.16 325902
20091225 223.16 223.16 223.16 223.16 0
20091229 226.03 230.22 223.85 229.52 700196
20091230 231.00 231.18 226.73 227.60 1381356
20091231 226.73 228.56 226.73 226.73 109513
20100104 228.65 237.98 228.56 237.20 2904563
20100105 238.42 241.38 235.45 236.76 1869750
20100106 237.72 244.52 237.28 243.21 2580381
20100107 243.91 245.39 238.07 241.12 3010521
20100108 241.29 248.62 241.29 244.61 3363486
20100111 246.35 248.44 241.47 242.69 2451717
20100112 241.56 242.08 233.36 235.36 1561737
20100113 233.71 239.38 231.98 238.07 1553710
20100114 238.50 240.33 234.23 234.93 2319384
20100115 235.89 238.50 231.09 232.75 1226891
20100118 233.97 234.93 231.79 234.58 1333652
20100119 234.75 240.77 232.84 239.03 2349887
20100120 238.24 240.16 234.67 236.67 2378670
20100121 238.85 239.90 233.79 233.79 2080061
20100122 232.92 234.75 227.78 228.47 1772163
20100125 227.78 230.13 226.03 229.26 916585
20100126 228.13 229.26 218.88 221.93 1840852
20100127 219.58 224.81 218.88 222.89 1585933
20100128 226.82 227.60 222.46 222.46 1169898
20100129 225.16 228.21 220.54 226.12 2022839
20100201 226.03 227.17 223.68 224.81 3711175
20100202 224.99 231.61 222.63 231.09 1392020
20100203 230.74 239.72 227.69 234.93 2631067
20100204 272.95 272.95 272.95 272.95 2032013
20100205 224.90 226.21 216.62 220.45 3183792
20100208 221.24 224.38 218.53 219.23 1213589
20100209 219.84 222.72 218.36 221.24 2550910
20100210 222.89 224.90 219.32 221.67 1893946
20100211 222.11 226.73 220.98 225.95 4601385
20100212 226.21 229.17 223.16 224.38 3614276
20100215 224.81 225.86 220.89 224.11 1553710
20100216 226.12 228.21 223.33 226.64 1257738
20100217 227.86 233.10 226.03 232.92 1604166
20100218 231.44 238.24 231.44 233.53 2728883
20100219 231.00 234.93 229.96 233.71 2631181
20100222 234.58 237.11 230.66 235.19 2140838
20100223 235.97 238.50 233.62 234.75 1566324
20100224 236.32 241.38 236.06 239.46 4271355
20100225 238.24 242.08 235.10 235.10 2851010
20100226 237.28 241.90 236.32 241.90 2736337
20100301 244.87 253.33 243.21 252.19 9080298
20100302 252.02 257.25 240.95 257.25 6257269
20100303 257.78 260.30 246.96 259.00 5999024
20100304 252.54 257.86 248.53 254.64 6375727
20100305 271.64 271.64 271.64 271.64 4054508
20100308 258.56 260.57 255.16 257.78 2299087
20100309 257.08 258.04 249.93 254.81 1991533
20100310 254.68 259.93 253.97 258.59 2019456
20100311 257.70 259.39 252.81 254.50 2568725
20100312 254.14 260.64 253.88 258.15 2506670
20100315 258.68 259.21 256.63 257.08 837393
20100316 257.61 265.80 257.61 264.73 3333271
20100317 266.33 267.84 265.00 267.31 2422133
20100318 267.31 272.11 267.31 270.96 2539496
20100319 272.82 275.40 271.31 273.36 6042067
20100322 271.49 275.94 270.60 275.67 1781469
20100323 276.56 279.67 273.89 278.87 1842175
20100324 279.23 282.25 276.65 280.12 2309379
20100325 280.65 281.19 278.61 280.21 3131371
20100326 280.83 280.83 277.63 279.58 863136
20100329 281.01 282.25 278.00 279.05 1429155
20100330 279.67 279.67 273.89 274.25 3860281
20100331 273.98 276.47 268.20 271.93 3873097
20100401 274.60 278.69 272.38 278.43 2189880
20100402 278.43 278.43 278.43 278.43 0
20100405 278.43 278.43 278.43 278.43 0
20100406 278.34 285.28 276.38 285.19 2615715
20100407 285.10 285.81 281.27 285.10 2527805
20100408 284.30 285.54 277.72 281.45 1841725
20100409 283.85 284.21 281.10 282.08 1005456
20100412 282.70 282.88 280.74 281.10 581757
20100413 279.85 281.27 278.07 278.43 1004444
20100414 280.12 283.14 277.09 282.43 2397176
20100415 282.88 284.39 279.76 281.54 1540223
20100416 280.21 284.21 278.78 279.23 1761234
20100419 278.16 278.34 272.56 273.80 1815644
20100420 275.14 277.89 272.47 277.89 2880119
20100421 275.85 278.96 266.86 270.96 3617011
20100422 272.11 278.69 270.33 273.80 3955948
20100423 274.25 283.68 274.25 282.88 1921541
20100426 285.72 287.32 284.39 287.06 2401223
20100427 286.17 286.17 277.89 277.89 1196452
20100428 275.76 281.36 273.00 276.38 3236031
20100429 277.45 281.99 274.43 280.21 1742236
20100430 279.94 281.81 274.07 277.09 2268796
20100503 277.09 277.09 277.09 277.09 0
20100504 278.43 278.43 278.43 278.43 2477667
20100505 273.62 273.62 264.46 267.31 2802664
20100506 266.78 272.47 263.31 265.53 2652475
20100507 259.21 264.20 249.61 252.99 3043798
20100510 262.51 273.27 261.70 273.18 2891698
20100511 271.22 276.74 266.95 275.49 2642020
20100512 274.07 288.12 273.45 285.90 4582784
20100513 289.55 292.39 285.99 289.81 2748816
20100514 287.50 291.15 279.23 280.65 2024852
20100517 277.27 282.34 275.14 275.67 1481429
20100518 280.21 283.59 277.18 283.05 1587888
20100519 279.32 279.32 269.53 269.62 2809072
20100520 271.31 273.62 251.03 255.92 6019809
20100521 254.50 260.37 251.74 257.61 2981856
20100524 258.68 262.77 254.41 257.61 1784617
20100525 250.85 252.10 243.74 244.54 2179762
20100526 247.03 256.37 241.78 252.81 3818462
20100527 253.43 265.44 251.03 264.73 3938524
20100528 267.22 271.31 265.17 266.15 3406005
20100531 266.15 266.15 266.15 266.15 0
20100601 260.46 269.35 260.01 266.86 6992439
20100602 263.66 270.69 260.99 270.69 5447045
20100603 273.36 278.69 273.27 275.76 1543146
20100604 278.16 281.19 270.51 271.93 2582327
20100607 269.80 272.82 267.75 267.75 1759773
20100608 268.11 273.27 268.11 271.13 2242603
20100609 274.43 276.74 270.16 276.74 2431014
20100610 270.51 285.01 270.51 284.03 1834867
20100611 284.03 286.88 275.67 278.52 2645505
20100614 279.94 283.32 278.07 281.10 2644044
20100615 280.39 284.21 276.47 283.23 3786199
20100616 287.23 287.23 279.23 281.27 2335010
20100617 280.39 285.28 280.39 281.99 1544607
20100618 283.59 289.64 282.34 288.75 3569234
20100621 291.06 294.44 287.86 288.92 2154019
20100622 287.86 289.73 282.25 285.19 1044465
20100623 283.68 288.12 280.74 281.72 829411
20100624 281.90 282.61 274.43 275.58 1953804
20100625 276.83 279.23 272.82 275.76 971169
20100628 280.92 285.46 275.14 283.50 2016983
20100629 281.01 282.34 268.73 270.16 2158965
20100630 270.51 282.61 267.58 279.41 4153015
20100701 274.34 277.36 270.78 272.02 3282122
20100702 273.36 273.89 266.86 267.58 2835152
20100705 268.02 269.80 266.51 268.47 1709073
20100706 268.73 275.85 268.73 273.98 2142103
20100707 270.33 276.74 269.71 276.12 1899395
20100708 277.81 281.90 276.65 281.36 3012096
20100709 284.83 284.83 281.27 283.50 1313253
20100712 279.14 282.96 277.09 281.19 1784954
20100713 280.03 284.65 280.03 283.23 2127376
20100714 285.46 286.61 273.80 277.18 2048909
20100715 275.23 275.23 267.66 270.33 2396727
20100716 269.35 274.34 260.99 261.79 2072629
20100719 262.15 266.15 256.63 262.24 2204157
20100720 265.00 267.13 260.10 262.24 2312976
20100721 265.08 273.45 262.86 272.65 2505884
20100722 272.82 280.56 271.93 280.03 3349459
20100723 278.52 286.88 278.52 283.05 3680752
20100726 286.52 286.52 282.16 285.10 2299823
20100727 287.50 288.48 277.54 278.34 2291280
20100728 278.34 281.63 273.18 273.89 1450402
20100729 273.62 277.36 271.31 271.40 1458833
20100730 272.65 272.82 264.37 266.15 1713795
20100802 269.09 275.14 268.64 274.25 2342992
20100803 279.85 279.85 258.77 262.06 5108108
20100804 261.53 264.20 259.66 263.31 2337033
20100805 261.79 264.82 251.65 252.45 2940712
20100806 254.59 254.59 246.76 247.38 3221529
20100809 248.98 254.23 248.91 253.79 3100456
20100810 252.28 253.25 246.85 249.52 1548542
20100811 244.98 249.38 240.85 240.85 1880652
20100812 240.76 243.26 237.79 240.67 3072737
20100813 243.54 243.54 235.00 241.12 1807768
20100816 240.49 243.27 235.99 238.69 1242715
20100817 239.23 247.68 237.79 246.87 2701859
20100818 246.51 255.13 244.17 247.77 1955095
20100819 247.68 254.51 246.78 248.21 2852970
20100820 254.78 256.84 241.47 248.04 4058074
20100823 249.47 251.09 246.87 249.02 1654987
20100824 246.51 246.51 238.87 241.21 2087512
20100825 238.33 243.00 236.17 238.24 1909139
20100826 239.41 242.64 238.69 240.31 2348006
20100827 239.86 240.49 229.79 235.18 4108370
20100830 235.18 235.18 235.18 235.18 0
20100831 230.96 239.32 230.15 239.32 3611974
20100901 240.76 245.88 238.96 243.09 3585268
20100902 242.91 247.50 241.47 244.89 3254894
20100903 246.69 248.30 242.01 245.25 1660329
20100906 247.77 247.77 243.90 244.53 1062561
20100907 244.17 247.32 240.58 246.78 2351010
20100908 244.80 252.62 244.80 251.09 3057159
20100909 248.93 260.71 248.93 259.81 4855691
20100910 259.90 263.67 258.82 262.41 1683808
20100913 264.03 266.55 262.00 263.31 1372572
20100914 264.66 265.11 261.07 264.39 2189996
20100915 263.31 264.30 260.98 261.52 2561764
20100916 260.26 266.46 257.47 259.09 3146846
20100917 259.81 266.91 259.81 264.48 5729976
20100920 266.73 268.61 262.05 266.01 2687505
20100921 264.12 269.69 264.12 266.19 2726228
20100922 268.17 268.17 261.52 263.76 2510022
20100923 263.76 266.46 261.61 263.76 2043002
20100924 262.41 269.60 262.41 269.51 2310173
20100927 269.60 273.65 268.35 269.78 2579791
20100928 267.36 270.86 264.30 268.88 1380250
20100929 269.06 272.12 265.65 267.81 1903575
20100930 265.20 269.78 262.77 266.19 2869550
20101001 267.36 268.70 264.39 267.00 3763530
20101004 265.92 268.26 264.30 266.19 1912811
20101005 265.02 272.75 263.58 271.40 2892473
20101006 271.40 286.05 271.40 277.33 3447844
20101007 276.07 278.68 273.29 274.64 3703776
20101008 273.11 274.82 270.32 273.47 1871194
20101011 272.21 275.35 272.21 273.92 3078858
20101012 273.29 278.23 270.68 277.69 4331587
20101013 277.33 284.88 277.33 283.35 2347227
20101014 282.63 284.52 278.32 279.67 3105118
20101015 276.25 279.49 273.56 274.19 2409429
20101018 270.68 275.98 270.68 273.29 1786848
20101019 274.28 275.18 272.30 274.10 1464374
20101020 272.30 273.92 270.59 273.11 1359220
20101021 271.49 281.47 271.49 280.84 6876994
20101022 279.58 285.78 278.95 284.88 3668613
20101025 285.78 293.24 285.15 292.88 3487569
20101026 291.08 293.33 288.92 292.61 3530187
20101027 290.63 292.07 285.78 288.21 2345113
20101028 290.36 293.42 287.22 289.28 3337460
20101029 288.92 299.89 284.43 296.65 7371276
20101101 297.82 302.58 297.64 300.16 3280598
20101102 298.63 301.96 297.46 300.52 3472102
20101103 299.62 300.07 293.33 293.96 5274640
20101104 293.24 300.25 293.24 298.36 5137883
20101105 297.73 298.90 291.62 294.86 4223095
20101108 293.24 295.66 290.00 295.58 1561628
20101109 296.02 298.54 294.41 296.65 2187882
20101110 296.47 296.47 287.58 288.66 2098528
20101111 291.26 293.10 280.48 282.72 3207157
20101112 279.85 283.35 275.44 282.63 2603047
20101115 281.29 286.68 279.49 285.96 1683808
20101116 285.33 288.30 283.98 285.69 4776908
20101117 284.07 284.97 280.93 283.98 1984027
20101118 287.04 291.08 285.60 291.08 1396274
20101119 289.73 304.02 289.01 302.58 4297760
20101122 308.70 310.67 299.80 300.70 2765174
20101123 298.00 302.49 296.47 298.00 3047144
20101124 299.53 302.40 297.28 301.78 3349811
20101125 301.78 304.02 300.43 301.51 1686812
20101126 300.61 304.38 299.44 303.12 3568355
20101129 305.19 305.37 291.98 293.96 2942880
20101130 296.83 297.01 291.62 291.62 4046502
20101201 294.23 304.11 292.61 303.21 3334900
20101202 302.85 318.67 302.85 318.31 4326135
20101203 318.58 327.12 316.15 326.85 3895613
20101206 328.02 332.15 326.58 330.26 3454966
20101207 327.84 333.32 326.94 329.90 3605965
20101208 327.21 330.98 325.41 325.59 4602207
20101209 328.11 328.11 319.75 322.80 3824286
20101210 323.52 324.78 320.38 323.34 5565734
20101213 324.87 327.39 323.79 327.39 2539287
20101214 328.92 329.72 324.78 328.74 2002498
20101215 328.29 329.55 325.50 329.55 2019078
20101216 329.46 329.46 329.46 329.46 1333515
20101217 330.08 334.94 325.36 328.11 4625352
20101220 327.12 333.41 327.03 332.33 1166158
20101221 335.21 338.53 332.60 337.45 949173
20101222 337.99 338.80 336.38 336.73 1344197
20101223 336.02 338.44 335.03 337.09 640052
20101224 336.11 337.45 332.60 333.86 93248
20101227 333.86 333.86 333.86 333.86 0
20101229 330.53 337.36 330.53 335.57 977993
20101230 335.21 335.57 332.51 332.96 729850
20101231 331.88 334.04 330.89 332.51 278520
20110104 339.07 341.77 333.95 335.21 4149876
20110105 333.95 334.22 322.54 333.59 2846961
20110106 335.30 341.14 335.30 340.60 1650648
20110107 340.15 341.23 338.80 339.61 2230945
20110110 338.44 339.79 334.58 337.90 1220794
20110111 340.51 344.28 338.98 342.31 3164094
20110112 341.95 349.50 340.42 341.50 2252644
20110113 341.86 344.10 338.26 339.43 1865297
20110114 332.69 336.91 326.76 336.91 2622075
20110117 336.38 336.73 331.79 332.96 1463818
20110118 319.93 331.16 316.96 330.35 12441726
20110119 331.52 331.61 319.03 320.74 5413844
20110120 321.01 330.41 312.78 318.58 4876833
20110121 321.73 322.36 314.63 321.73 3915865
20110124 322.00 322.63 317.95 322.27 1824236
20110125 322.63 326.94 319.84 323.25 2641771
20110126 321.01 329.37 321.01 326.94 3846096
20110127 328.11 334.67 327.21 332.51 2333206
20110128 332.24 333.05 326.85 328.02 5528123
20110131 327.03 327.03 316.15 319.03 2925187
20110201 320.65 321.10 314.90 316.51 4107146
20110202 317.32 320.92 308.25 313.37 5520000
20110203 313.55 315.08 310.13 312.74 2222488
20110204 313.82 314.54 311.66 313.37 2307947
20110207 323.34 327.33 318.94 327.30 3934782
20110208 326.49 330.80 324.69 328.92 2534502
20110209 329.63 330.71 326.31 327.57 6821246
20110210 326.58 327.93 316.87 321.46 3372066
20110211 320.02 330.44 319.12 329.81 3051929
20110214 332.69 333.50 321.73 327.30 3884820
20110215 327.57 329.10 319.39 322.09 2000940
20110216 315.71 323.52 315.71 321.55 2329534
20110217 322.80 322.80 306.63 311.39 8813618
20110218 310.76 312.85 308.16 312.74 10975238
20110221 311.66 315.35 309.68 313.73 5416404
20110222 311.30 312.11 303.48 310.31 1985028
20110223 309.41 310.58 302.14 304.47 2466736
20110224 300.88 301.33 293.78 300.97 5585430
20110225 315.44 315.89 302.76 303.84 2500452
20110228 304.29 305.37 300.52 303.93 3977066
20110301 310.94 323.16 310.76 316.06 5186176
20110302 314.09 314.81 306.72 312.74 3880035
20110303 313.01 320.68 313.01 318.58 5918586
20110304 318.58 320.83 316.33 317.77 6143583
20110307 316.33 321.46 315.44 318.40 5045414
20110308 318.31 320.65 313.19 316.69 6734674
20110309 319.94 321.41 311.80 316.47 4877683
20110310 313.99 316.19 113.48 311.34 5675787
20110311 308.59 311.43 305.48 307.68 2695898
20110314 304.75 310.88 303.84 304.11 2369291
20110315 300.45 302.19 291.39 304.11 3218206
20110316 299.17 305.57 293.68 293.22 3745213
20110317 295.60 302.10 291.76 300.72 2943940
20110318 300.72 306.22 299.35 304.66 3051461
20110321 308.87 308.87 305.03 307.50 3717787
20110322 307.13 308.69 303.65 305.39 1546601
20110323 305.67 307.40 303.47 305.94 2243194
20110324 306.49 310.06 305.03 309.33 3187064
20110325 310.79 311.16 308.05 308.96 2161679
20110328 309.05 313.35 308.96 310.97 2304822
20110329 312.53 313.90 309.24 312.80 1541793
20110330 313.81 315.55 312.35 314.73 1236713
20110331 315.82 315.92 312.07 313.81 4386516
20110401 315.09 320.31 313.90 320.31 3519681
20110404 319.85 320.22 317.38 319.30 1603203
20110405 318.48 319.85 315.00 318.84 2309849
20110406 318.30 320.03 316.01 317.38 1167545
20110407 316.65 318.75 312.55 315.55 2584771
20110408 317.93 321.96 316.47 320.96 2150424
20110411 319.85 320.31 316.28 318.02 4172676
20110412 318.39 318.39 312.62 312.99 1825566
20110413 313.54 321.22 313.54 319.39 2003238
20110414 318.84 320.31 313.63 318.48 2002036
20110415 317.01 322.14 317.01 319.30 3327804
20110418 319.67 319.67 308.96 311.16 2203529
20110419 311.25 316.65 311.25 315.82 2577668
20110420 317.65 322.69 317.65 322.14 2311488
20110421 323.24 324.06 320.31 321.68 1822069
20110426 322.41 328.00 320.03 328.00 1687449
20110427 328.18 328.27 322.14 323.88 2300889
20110428 325.62 330.19 324.24 328.55 3095606
20110503 329.00 331.66 323.24 325.25 1496556
20110504 325.80 326.99 320.13 321.59 2255323
20110505 322.23 324.06 315.73 317.38 2296190
20110506 318.84 326.99 317.11 325.71 2211069
20110509 324.61 328.73 322.60 324.43 1749296
20110510 324.61 332.85 324.61 331.20 2312690
20110511 331.75 331.75 328.18 330.83 1794096
20110512 328.73 329.37 323.70 327.17 2675683
20110513 327.90 335.04 327.90 331.29 2419992
20110516 329.64 333.40 325.80 333.03 2093058
20110517 332.66 335.59 330.56 331.66 2241664
20110518 333.30 334.04 325.80 330.47 1242832
20110519 331.93 338.80 331.02 336.14 1741975
20110520 336.60 337.97 330.19 332.21 1512181
20110523 328.55 328.55 323.24 325.62 2696444
20110524 326.26 330.65 326.26 327.54 1272881
20110525 325.34 327.81 321.77 327.36 2033943
20110526 328.45 330.10 325.89 327.26 2328971
20110527 329.55 330.92 324.98 330.19 1655215
20110531 329.46 337.24 329.46 335.68 2424035
20110601 336.05 336.05 331.02 333.12 2313892
20110602 331.02 334.68 329.55 331.84 1271351
20110603 332.66 336.14 330.47 334.22 2418900
20110606 332.11 335.32 332.02 334.95 1982586
20110607 334.86 337.24 332.85 333.67 2153703
20110608 333.21 333.21 323.05 323.88 2293786
20110609 324.43 329.64 323.97 327.90 1595772
20110610 326.99 329.28 320.77 322.41 3157452
20110613 321.59 323.24 319.30 322.05 917099
20110614 326.26 327.90 323.70 327.54 2722560
20110615 327.26 329.92 324.98 326.90 1636093
20110616 325.07 325.89 321.04 325.43 3074954
20110617 323.79 329.09 320.95 328.45 4045486
20110620 323.24 326.90 321.22 323.42 1778362
20110621 324.34 331.38 322.78 331.02 1741538
20110622 330.38 331.47 326.81 330.38 1684171
20110623 329.00 330.74 321.41 323.15 2231612
20110624 327.72 331.93 326.35 328.36 1805460
20110627 326.81 331.75 326.81 330.92 1094007
20110628 331.29 338.70 331.11 337.15 1676195
20110629 338.34 351.88 336.69 346.94 3348128
20110630 346.94 350.78 345.48 349.14 3463735
20110701 349.50 350.60 346.76 349.69 4253098
20110704 350.23 354.90 350.14 352.80 714076
20110705 352.71 352.71 349.14 351.61 1064285
20110706 350.78 356.00 349.05 349.87 851100
20110707 351.88 355.91 349.78 353.90 1426186
20110708 355.91 359.30 353.90 356.09 5402176
20110711 354.54 356.27 345.75 347.40 3234597
20110712 342.82 344.84 334.13 344.19 3188376
20110713 344.19 350.51 343.46 350.51 3037693
20110714 348.95 350.51 344.74 348.59 2703000
20110715 346.76 350.33 345.20 347.31 3595186
20110718 345.48 358.29 337.88 337.88 1376359
20110719 338.89 341.54 337.24 339.80 4005930
20110720 343.19 347.03 342.09 345.29 3001306
20110721 347.03 358.65 345.11 353.53 2677541
20110722 356.09 365.06 354.08 362.86 4203380
20110725 361.67 364.69 357.83 363.87 2583897
20110726 365.98 366.89 356.18 358.01 3873496
20110727 356.27 358.75 349.78 354.63 1687886
20110728 352.71 364.83 345.48 356.92 4034013
20110729 353.99 357.65 350.88 355.36 3141171
20110801 362.13 362.13 350.14 353.80 3626000
20110802 352.43 364.05 342.27 344.38 13533905
20110803 343.19 358.29 338.89 347.76 7655423
20110804 353.62 356.82 330.83 333.12 18199932
20110805 324.52 327.81 315.64 320.67 10787306
20110808 317.38 326.17 307.68 309.33 8547937
20110809 309.60 316.47 295.51 313.26 9125972
20110810 318.71 328.14 303.65 303.65 6816919
20110811 314.46 316.40 295.71 308.18 4520329
20110812 309.57 318.07 299.41 315.76 3208580
20110815 318.62 326.38 313.82 322.13 2216919
20110816 321.39 321.39 313.91 319.17 2054980
20110817 317.60 321.95 314.09 318.71 2705984
20110818 315.57 315.85 296.36 298.39 3305570
20110819 295.80 295.80 284.07 288.13 5983518
20110822 283.15 296.45 283.15 293.40 2500746
20110823 298.67 302.45 285.73 290.54 4482226
20110824 291.00 303.29 288.04 299.13 5650763
20110825 300.61 306.61 298.94 303.19 5116234
20110826 303.29 305.59 294.97 301.44 2399317
20110830 308.46 313.08 306.33 310.40 2125450
20110831 311.69 320.01 311.69 318.25 3352982
20110901 318.07 323.05 290.91 322.41 4379715
20110902 319.73 320.01 310.77 315.20 1485704
20110905 308.55 309.84 301.53 303.93 1837185
20110906 303.93 306.24 293.12 293.77 3436658
20110907 300.61 305.87 295.80 302.64 2253074
20110908 305.13 308.27 298.57 300.05 2184120
20110909 297.00 298.39 289.71 292.29 4473999
20110912 286.29 288.23 281.02 282.68 2416421
20110913 287.67 289.80 276.77 281.76 3014491
20110914 279.73 291.55 277.14 291.09 3450730
20110915 295.53 298.02 292.29 295.34 3095352
20110916 300.61 300.61 151.46 295.71 7986972
20110919 293.03 308.92 292.85 306.24 6026492
20110920 303.93 307.07 302.92 305.78 5157585
20110921 305.78 309.20 304.21 309.10 1952903
20110922 301.62 303.19 294.88 295.89 13988242
20110923 298.76 298.76 288.69 292.66 5435025
20110926 289.43 299.96 288.60 294.51 2143960
20110927 303.29 307.44 299.04 307.44 2167558
20110928 302.08 308.46 301.99 304.12 2757727
20110929 304.21 309.41 303.38 309.38 3036032
20110930 307.35 310.49 304.02 309.38 2583989
20111003 301.90 306.89 300.24 305.22 2164311
20111004 301.16 303.47 295.99 297.74 14791442
20111005 304.49 309.47 301.62 304.30 7000832
20111006 305.78 310.40 304.30 310.40 24131298
20111007 308.55 315.11 307.44 314.19 3288575
20111010 317.70 324.62 314.00 324.44 1828309
20111011 322.59 329.71 318.80 329.71 2036145
20111012 330.72 336.63 326.47 329.89 3725247
20111013 329.24 334.18 326.84 334.05 2135517
20111014 333.49 341.53 333.49 339.04 1531818
20111017 342.18 344.67 332.48 334.79 2202090
20111018 332.29 344.67 329.06 342.64 3518710
20111019 346.43 346.43 335.62 337.10 2827547
20111020 333.68 338.94 328.50 337.00 2487323
20111021 337.19 339.78 328.50 336.82 4223946
20111024 338.85 343.93 333.49 343.10 2590050
20111025 341.35 345.50 338.30 344.21 2328415
20111026 344.67 351.51 340.93 351.51 4261941
20111027 359.08 366.20 348.92 366.01 4120894
20111028 367.40 368.66 361.02 361.30 2477905
20111031 360.01 361.58 355.30 355.30 2748634
20111101 349.66 351.05 334.69 343.56 3895846
20111102 346.15 352.52 346.15 351.32 5095018
20111103 346.43 368.78 346.43 363.70 4627386
20111104 360.28 362.32 346.52 354.93 4385669
20111107 351.32 354.74 348.09 351.42 3361534
20111108 355.66 360.84 353.86 358.53 3281106
20111109 360.28 361.76 350.68 356.96 3097625
20111110 343.10 351.14 338.30 341.53 5913698
20111111 341.25 354.56 340.98 354.56 1976609
20111114 358.16 358.16 352.71 356.13 2308389
20111115 352.99 356.77 351.34 353.72 2496416
20111116 353.91 365.55 359.64 362.04 9035462
20111117 359.45 362.30 356.54 359.54 4057677
20111118 356.22 357.64 356.29 357.97 4330246
20111121 357.24 356.88 355.62 355.57 7177168
20111122 356.03 351.77 343.85 343.93 8219164
20111123 335.90 338.30 333.63 333.59 9644898
20111124 335.80 336.82 331.09 332.02 3094053
20111125 337.00 339.41 327.95 337.65 2952032
20111128 342.55 347.26 340.05 342.64 6633655
20111129 343.19 345.13 338.48 345.13 6332184
20111130 343.29 357.79 340.14 351.78 51294512
20111201 354.37 356.13 348.46 353.63 5712032
20111202 355.57 356.59 352.62 354.74 3458091
20111205 356.59 356.59 352.89 354.28 2869547
20111206 350.31 352.15 336.45 338.48 10384340
20111207 341.99 341.99 329.43 333.68 6334891
20111208 330.17 335.53 324.16 325.64 6490227
20111209 323.05 331.09 318.34 331.09 4292900
20111212 327.21 329.98 321.67 321.67 3236508
20111213 322.50 323.89 317.71 320.56 4429293
20111214 318.53 318.62 312.15 313.63 4974105
20111215 312.89 316.13 309.57 313.82 3210095
20111216 314.92 317.14 313.35 314.92 3463504
20111219 314.19 316.77 310.58 311.60 1615060
20111220 312.62 323.79 311.78 323.61 2365003
20111221 325.36 327.12 316.59 319.17 3093728
20111222 320.47 323.15 317.97 320.65 3603577
20111223 322.04 324.16 320.65 324.16 714653
20111226 324.16 324.16 324.16 324.16 0
20111227 324.16 324.16 324.16 324.16 0
20111228 326.38 326.66 321.48 322.87 1803087
20111229 322.59 324.62 320.47 324.26 1032145
20111230 326.20 327.03 323.89 325.92 736411
20120102 325.92 325.92 325.92 325.92 0
20120103 330.54 332.11 325.36 330.72 2593406
20120104 329.80 334.32 328.32 329.71 2717134
20120105 329.06 333.12 325.64 329.43 3122631
20120106 330.91 330.91 327.58 329.80 2008325
20120109 331.18 332.75 328.04 329.34 1535390
20120110 330.08 333.59 328.60 330.44 2416096
20120111 330.72 339.04 328.87 338.30 4360988
20120112 334.97 342.82 334.97 339.22 1417508
20120113 340.79 583.84 333.86 337.10 1782087
20120116 339.22 343.56 338.20 342.82 1924000
20120117 345.96 349.75 345.41 346.89 2449653
20120118 346.80 347.26 344.12 345.87 1968707
20120119 346.98 348.92 344.95 345.78 1400296
20120120 347.07 348.18 340.51 342.36 2110620
20120123 341.62 347.81 341.53 347.17 2122852
20120124 346.80 347.63 336.73 341.81 1806118
20120125 343.38 345.13 338.85 341.25 1106078
20120126 341.53 347.17 340.79 344.95 1432013
20120127 343.10 344.95 337.60 340.42 1800165
20120130 337.56 338.94 330.72 332.02 2659113
20120131 334.05 336.91 332.20 335.34 4164734
20120201 336.08 339.78 335.80 337.19 4292142
20120202 338.67 338.67 333.49 334.42 3024558
20120203 334.97 344.76 332.94 344.30 1927139
20120206 342.73 344.02 339.87 341.99 987222
20120207 341.44 341.44 336.26 340.33 1917722
20120208 341.90 341.90 336.26 337.00 2494900
20120209 338.48 343.29 336.54 337.65 5204565
20120210 337.10 339.13 335.80 338.20 1997392
20120213 341.35 342.08 335.43 337.19 940351
20120214 337.37 345.41 336.36 343.93 2278188
20120215 344.76 350.25 344.39 349.11 1916423
20120216 348.18 348.18 341.16 345.50 2425405
20120217 346.33 357.88 346.33 356.87 2696891
20120220 359.73 360.28 354.65 357.24 1073820
20120221 357.42 358.44 351.14 351.69 2059527
20120222 352.71 361.39 351.24 358.62 2525751
20120223 357.42 362.22 353.45 361.21 3872465
20120224 362.87 364.53 358.25 358.53 5538185
20120227 356.59 361.76 355.48 360.75 2142986
20120228 361.76 363.61 355.30 359.54 2059743
20120229 360.28 362.69 356.77 356.96 3908944
20120301 357.70 366.01 356.13 365.36 2566885
20120302 367.77 371.37 363.24 369.61 3371060
20120305 369.52 372.29 364.90 369.71 4495649
20120306 370.45 370.54 344.86 351.51 6664939
20120307 353.45 357.79 350.21 357.79 2528566
20120308 363.79 369.61 361.95 368.69 3897253
20120309 368.69 371.37 365.92 369.43 2406245
20120312 371.37 373.86 367.67 368.97 1679035
20120313 372.57 377.56 370.17 377.00 2139630
20120314 378.23 380.20 375.22 376.53 2413914
20120315 377.66 380.67 376.44 378.89 2298140
20120316 379.54 385.19 378.68 384.06 2502365
20120319 384.72 384.72 379.64 380.58 3519768
20120320 380.01 380.01 373.05 375.69 2141649
20120321 376.35 377.65 369.86 372.58 2657367
20120322 372.21 373.43 363.46 364.68 2848941
20120323 366.28 368.82 364.49 367.69 1738622
20120326 370.04 373.05 366.66 372.21 1568098
20120327 374.28 377.47 371.55 375.50 3829029
20120328 374.18 382.65 372.53 374.37 4820704
20120329 374.46 377.66 372.49 374.94 5919542
20120330 374.65 382.21 374.10 379.92 4041227
20120402 380.30 387.54 380.20 387.54 2911878
20120403 386.79 390.93 386.50 386.50 2069145
20120404 387.07 387.26 373.34 374.84 2362140
20120405 373.81 377.95 370.04 373.62 1912760
20120406 373.62 373.62 373.62 373.62 0
20120409 373.62 373.62 373.62 373.62 0
20120410 372.21 374.28 368.54 369.39 2046607
20120411 369.01 373.71 366.38 371.36 2429754
20120412 371.45 384.62 371.45 382.74 2384997
20120413 381.14 384.05 375.41 376.63 1912548
20120416 374.84 381.71 374.84 380.01 1617320
20120417 379.36 387.82 378.51 387.35 2819280
20120418 385.47 386.79 378.60 380.48 2761978
20120419 382.74 385.56 380.77 383.12 2859466
20120420 383.68 383.68 379.26 382.93 2486418
20120423 381.99 382.37 373.85 376.25 2758470
20120424 379.64 382.55 377.47 379.83 1827604
20120425 381.71 386.03 380.77 385.66 1663672
20120426 385.66 386.22 379.07 383.59 1756588
20120427 380.86 389.51 378.42 388.48 2183217
20120430 388.95 389.61 383.59 384.25 3544220
20120501 385.85 389.04 381.44 388.95 844328
20120502 388.57 389.51 380.77 383.78 2692769
20120503 383.78 389.33 383.78 388.48 1741917
20120504 387.63 387.63 373.99 376.16 2690643
20120507 376.16 376.16 376.16 376.16 0
20120508 376.25 377.47 366.79 367.32 2376386
20120509 367.88 370.18 359.91 363.55 1724376
20120510 366.47 369.29 361.01 367.32 1466464
20120511 367.50 373.99 363.37 373.90 1802621
20120514 370.80 372.21 362.52 365.62 1331341
20120515 366.00 369.57 364.78 367.41 2067444
20120516 364.96 369.86 362.24 365.06 1846528
20120517 363.93 367.41 361.01 361.01 1215249
20120518 358.00 359.23 352.83 353.11 1678555
20120521 353.68 361.09 350.48 355.93 1809319
20120522 359.41 365.15 358.38 364.78 1767964
20120523 360.17 361.95 353.58 353.87 1464656
20120524 358.57 358.66 351.80 356.78 1001456
20120525 357.63 359.89 352.98 355.56 1078639
20120528 359.13 363.65 358.57 360.36 650096
20120529 361.30 367.69 361.30 365.06 989762
20120530 362.52 362.52 354.81 356.03 1721505
20120531 358.66 359.60 352.08 355.09 2485249
20120601 357.16 358.66 343.61 344.84 2595069
20120604 344.84 344.84 344.84 344.84 0
20120605 344.84 344.84 344.84 344.84 0
20120606 350.38 354.24 346.06 350.48 2158021
20120607 352.36 360.73 348.69 355.37 2067444
20120608 355.18 356.88 349.73 356.88 1860986
20120611 364.78 365.91 353.30 354.34 1755844
20120612 355.93 357.16 350.67 353.87 1795286
20120613 355.56 357.44 344.74 347.47 1745744
20120614 347.19 349.54 340.98 343.05 1839830
20120615 346.15 346.53 342.30 342.67 3167345
20120618 350.86 353.30 341.98 346.15 1175807
20120619 346.15 350.67 345.40 348.60 1121057
20120620 347.85 354.52 344.93 353.58 1544815
20120621 351.80 358.85 349.07 356.50 1663034
20120622 352.74 354.24 347.37 348.79 1338464
20120625 346.34 350.10 345.49 346.25 1489002
20120626 347.09 350.10 345.59 348.13 1861837
20120627 348.69 351.61 344.93 351.51 1823565
20120628 352.55 354.62 347.85 351.61 1336444
20120629 358.47 365.43 358.19 362.42 2914854
20120702 363.37 366.28 361.77 365.25 1407248
20120703 375.22 378.51 368.92 372.11 2343110
20120704 373.71 375.39 369.67 373.43 1579898
20120705 373.52 377.29 371.74 372.30 1452962
20120706 371.83 372.89 369.66 370.14 1148698
20120709 370.70 379.92 369.95 379.92 2051072
20120710 380.58 382.18 375.22 380.96 1642622
20120711 380.39 380.48 372.30 372.96 1479327
20120712 371.17 373.43 368.73 368.92 1121801
20120713 370.80 374.84 368.35 374.18 1065881
20120716 374.94 376.86 371.74 375.22 1316883
20120717 377.00 377.00 369.86 372.40 1535991
20120718 373.43 375.31 368.74 375.31 1269893
20120719 375.31 379.45 374.75 378.04 1928813
20120720 378.79 385.09 376.72 376.72 2343535
20120723 373.90 373.90 361.39 363.84 1621147
20120724 365.34 365.72 358.66 358.94 1500271
20120725 358.47 360.54 354.99 355.46 1604137
20120726 354.43 359.79 352.27 359.04 2414764
20120727 361.58 364.49 357.91 364.31 2364585
20120730 366.19 369.29 365.15 367.69 1050891
20120731 368.63 369.95 360.73 360.73 1800389
20120801 361.39 367.79 359.38 367.13 1280418
20120802 367.88 368.26 361.20 361.39 2499282
20120803 363.18 367.60 360.73 367.41 2012587
20120806 366.56 374.28 366.56 372.49 1694502
20120807 380.96 381.43 371.36 381.05 3870596
20120808 381.05 382.08 373.99 380.96 1830262
20120809 382.84 385.09 380.30 382.46 1704496
20120810 381.05 384.62 379.36 384.62 1260644
20120813 384.53 385.66 378.23 380.77 1338039
20120814 383.40 385.66 381.52 385.56 1104153
20120815 388.32 388.41 384.71 386.13 1396153
20120816 387.65 388.41 385.56 387.18 1269383
20120817 390.40 391.45 387.46 390.78 1053780
20120820 392.21 392.21 384.24 385.47 9512788
20120821 386.99 391.54 386.99 390.02 950299
20120822 388.32 389.08 377.59 381.20 2118098
20120823 385.37 386.42 382.62 383.29 1241142
20120824 385.94 385.94 377.69 379.87 1336193
20120827 379.87 379.87 379.87 379.87 0
20120828 381.10 381.10 374.18 375.41 1947175
20120829 376.74 376.74 369.34 372.09 1291302
20120830 371.71 375.32 370.95 373.89 2259515
20120831 374.65 376.93 373.51 375.03 3285054
20120903 372.85 378.35 372.09 377.31 602341
20120904 376.45 377.57 374.75 374.75 1531564
20120905 375.22 376.93 373.89 375.60 1498054
20120906 376.26 380.63 375.98 380.63 2915177
20120907 386.89 387.56 384.14 386.51 2434653
20120910 385.56 389.74 385.37 388.60 982123
20120911 386.99 388.80 383.67 385.75 1217538
20120912 385.85 386.23 378.92 381.96 2331699
20120913 382.43 383.95 379.87 382.34 2258988
20120914 388.13 391.26 384.33 389.46 1650430
20120917 388.60 393.06 388.60 391.92 3016024
20120918 390.78 391.54 388.32 389.83 1668871
20120919 391.26 391.26 384.71 386.70 1936742
20120920 385.18 387.84 381.29 385.18 1416386
20120921 386.80 388.13 380.06 382.15 2418636
20120924 379.78 381.20 375.41 378.54 1660125
20120925 378.64 381.29 377.78 380.63 849452
20120926 377.97 377.97 374.08 374.37 1450107
20120927 374.46 375.45 372.85 375.41 1134078
20120928 378.07 378.16 373.89 374.75 1639260
20121001 374.37 380.35 374.18 379.21 1246411
20121002 376.83 382.15 375.32 380.82 1196989
20121003 380.06 384.24 378.45 382.43 1011840
20121004 383.38 387.65 382.91 386.89 979172
20121005 387.94 395.34 386.32 393.73 2200082
20121008 390.97 392.61 389.55 391.35 1197200
20121009 391.73 391.83 388.13 389.17 1011523
20121010 388.32 388.32 381.10 387.08 1008151
20121011 386.89 392.87 385.94 391.45 810884
20121012 389.93 389.93 382.15 382.34 866418
20121015 382.05 386.23 380.53 381.96 761251
20121016 383.67 383.67 380.53 381.48 1258108
20121017 381.48 382.15 378.54 379.78 829641
20121018 380.91 384.14 379.59 382.53 1436302
20121019 380.91 383.38 377.69 377.69 1388250
20121022 377.50 377.50 372.37 373.32 1216062
20121023 373.89 373.89 362.79 362.98 2909487
20121024 363.17 366.96 361.84 364.88 1977418
20121025 364.59 369.05 363.83 367.15 1229234
20121026 364.78 365.45 359.75 363.45 1418599
20121029 364.40 369.05 363.83 366.77 1593315
20121030 366.21 368.48 365.40 367.72 922268
20121031 367.15 370.19 366.30 366.30 1195092
20121101 367.63 367.63 363.36 364.88 1440939
20121102 364.69 368.39 359.28 359.75 2484497
20121105 364.02 364.02 358.99 360.80 1431033
20121106 361.18 365.35 360.75 364.31 1228181
20121107 366.77 368.10 358.61 359.09 1467389
20121108 360.70 361.75 352.54 353.49 1141665
20121109 354.34 355.39 348.46 352.64 1174859
20121112 352.26 353.01 347.42 347.51 1194565
20121113 347.23 355.77 345.01 355.01 2962808
20121114 355.48 356.34 353.30 354.44 2259199
20121115 353.30 353.30 348.46 351.40 1123119
20121116 351.21 352.64 349.22 349.60 2174370
20121119 352.07 361.46 351.31 361.37 1872356
20121120 359.56 359.94 355.01 356.43 1354529
20121121 355.86 359.18 353.49 357.38 1030597
20121122 358.14 360.99 358.14 359.66 565353
20121123 360.42 362.50 357.85 362.31 470934
20121126 362.03 363.26 358.14 360.04 585691
20121127 362.60 364.78 360.51 361.56 854194
20121128 361.65 363.26 360.51 362.60 560506
20121129 364.59 365.35 362.69 364.78 833962
20121130 364.78 371.71 364.12 369.53 1380347
20121203 371.33 373.13 367.17 368.20 949350
20121204 368.10 369.81 365.83 367.06 694441
20121205 367.82 372.89 367.63 372.85 983704
20121206 373.23 376.93 363.55 364.40 2020939
20121207 364.12 365.73 360.32 365.73 1071589
20121210 365.45 368.20 361.56 367.44 608980
20121211 367.72 374.46 365.26 368.86 1220277
20121212 369.24 369.81 364.97 369.53 944819
20121213 369.62 370.48 366.59 367.72 687486
20121214 368.58 370.19 366.96 368.86 896556
20121217 369.43 370.95 367.34 368.29 553867
20121218 369.62 373.80 367.06 373.04 1005833
20121219 375.41 377.31 372.37 374.75 3257866
20121220 375.32 375.79 369.91 373.51 926167
20121221 371.14 372.18 362.69 368.39 2140438
20121224 366.21 370.57 366.21 369.43 211599
20121225 369.43 369.43 369.43 369.43 0
20121226 369.43 369.43 369.43 369.43 0
20121227 369.43 370.86 367.53 369.05 477784
20121228 370.57 370.57 364.05 366.68 427835
20121231 367.15 367.82 361.18 362.79 291686
20130101 362.79 362.79 362.79 362.79 0
20130102 368.67 384.05 368.20 382.24 1569816
20130103 381.77 386.32 379.87 382.43 1225441
20130104 382.34 386.70 380.63 385.75 653660
20130107 388.98 393.92 387.56 391.73 1515757
20130108 390.31 392.02 387.27 388.60 878958
20130109 394.39 407.11 394.39 403.31 2849421
20130110 403.40 407.58 401.32 405.11 2542982
20130111 405.68 409.76 404.45 409.38 1426818
20130114 408.72 414.32 403.50 403.50 1566655
20130115 403.40 405.21 401.13 404.07 2078265
20130116 404.45 409.00 402.36 408.34 2283752
20130117 408.05 411.00 404.54 409.00 1104362
20130118 417.54 419.25 412.23 414.89 2395874
20130121 400.46 409.76 392.11 407.49 3883812
20130122 407.01 411.09 404.26 407.20 2322215
20130123 406.25 412.04 404.07 411.57 1427240
20130124 409.67 411.38 407.11 410.24 1528297
20130125 409.10 411.09 407.30 410.33 1476978
20130128 411.76 412.96 406.63 410.90 1474871
20130129 411.00 415.08 411.00 413.75 1507749
20130130 414.22 417.26 412.14 413.37 1364645
20130131 412.80 416.98 410.52 412.80 2158352
20130201 413.18 419.54 412.80 418.87 1324391
20130204 410.90 413.08 400.75 408.05 3013284
20130205 408.53 413.46 408.05 412.80 1663181
20130206 408.05 416.50 408.05 412.70 2544457
20130207 412.14 417.16 411.38 414.22 2479545
20130208 414.60 416.98 412.33 416.79 1462120
20130211 416.41 417.45 413.18 416.12 1069903
20130212 414.89 418.68 413.75 418.21 960626
20130213 418.68 428.65 417.35 425.80 2017989
20130214 425.33 427.03 423.14 425.61 890023
20130215 425.04 428.84 423.33 428.36 1058522
20130218 429.31 430.55 424.09 425.14 712461
20130219 424.76 431.16 421.27 431.11 1547476
20130220 431.30 438.42 429.98 435.29 783907
20130221 432.92 432.92 424.85 426.94 1146618
20130222 429.03 435.10 428.08 434.44 1188875
20130225 435.48 438.99 429.88 431.97 1334191
20130226 425.33 427.98 424.09 426.94 1010575
20130227 427.70 429.50 424.76 428.36 952301
20130228 430.45 433.20 426.90 431.40 1399841
20130301 424.57 434.15 421.63 432.63 988656
20130304 432.82 436.81 430.55 435.67 1109736
20130305 436.81 455.69 436.81 446.01 3630062
20130306 450.66 454.06 446.96 451.80 1635151
20130307 452.37 466.80 450.81 465.09 1882894
20130308 467.08 467.18 454.93 455.50 2512106
20130311 455.50 459.20 454.74 458.63 1226389
20130312 457.40 466.70 456.93 464.71 1248835
20130313 466.45 467.70 461.23 467.51 1405413
20130314 459.40 468.09 458.43 468.09 2139929
20130315 468.76 469.24 462.68 463.45 2599454
20130318 456.70 464.61 455.25 461.33 1308534
20130319 462.87 468.76 460.94 465.67 2125112
20130320 469.15 470.88 464.71 467.99 1246574
20130321 467.31 470.50 465.48 468.86 1819245
20130322 466.83 472.72 465.67 469.53 1543115
20130325 472.91 479.47 467.60 468.47 1554616
20130326 470.02 472.72 466.93 468.28 1028467
20130327 468.47 470.41 462.49 466.25 1153218
20130328 464.90 474.84 463.65 473.88 1249786
20130329 473.88 473.88 473.88 473.88 0
20130401 473.88 473.88 473.88 473.88 0
20130402 473.59 479.28 471.46 476.97 1438258
20130403 476.87 478.70 473.39 473.88 1690972
20130404 474.55 476.77 463.45 463.65 1156844
20130405 464.90 465.19 449.56 451.87 1828881
20130408 454.48 458.82 453.51 454.96 732547
20130409 454.28 457.08 448.01 451.49 1199222
20130410 450.62 464.03 450.62 463.16 1156637
20130411 459.88 469.63 459.88 468.95 1225333
20130412 465.96 468.28 462.39 465.00 737417
20130415 464.90 465.48 459.40 463.84 798445
20130416 461.43 464.32 452.45 457.08 1204196
20130417 460.27 460.85 450.13 453.32 1333816
20130418 454.28 457.86 448.98 452.16 1332262
20130419 454.77 462.05 452.93 459.30 1845252
20130422 461.14 461.33 448.59 449.75 995207
20130423 452.45 458.05 450.52 455.54 1852712
20130424 455.64 458.72 449.36 450.42 2032171
20130425 450.04 460.08 449.07 458.43 1473073
20130426 457.76 459.03 452.84 456.41 612770
20130429 456.79 461.23 453.90 459.98 817096
20130430 462.78 464.61 449.65 452.26 1518973
20130501 451.87 458.43 442.65 456.02 813055
20130502 453.13 456.99 448.88 455.93 850770
20130503 454.38 472.43 454.19 467.51 1391840
20130506 467.51 467.51 467.51 467.51 0
20130507 465.19 467.41 461.52 466.83 1287501
20130508 467.22 479.96 464.42 479.18 2208417
20130509 478.90 483.53 476.58 482.18 664473
20130510 495.11 501.87 487.87 497.52 2280325
20130513 497.52 503.80 495.11 498.00 1012822
20130514 499.94 503.80 498.97 503.31 1032923
20130515 502.35 507.17 500.42 500.90 749436
20130516 499.94 504.76 498.00 501.38 838544
20130517 501.38 504.28 498.49 502.35 639813
20130520 503.31 506.21 497.52 505.24 415697
20130521 504.28 510.07 504.28 509.10 739386
20130522 509.10 519.72 505.73 513.93 1104830
20130523 506.69 509.10 499.94 503.80 1071881
20130524 505.73 512.96 503.80 505.24 1180675
20130527 505.24 505.24 505.24 505.24 0
20130528 511.03 515.86 510.07 515.38 1077891
20130529 511.03 512.48 505.73 509.10 2232041
20130530 507.66 516.34 505.73 515.86 683849
20130531 513.45 517.79 508.62 513.93 1564563
20130603 511.52 513.73 506.21 511.52 797616
20130604 515.38 515.86 506.69 514.41 962880
20130605 512.96 515.86 507.80 508.62 1082553
20130606 509.59 513.93 506.21 506.21 595881
20130607 507.17 507.17 493.66 501.38 1662167
20130610 501.87 511.52 500.42 508.62 992824
20130611 508.62 508.62 494.14 498.49 907758
20130612 498.00 508.62 497.52 503.80 751094
20130613 495.59 503.31 492.26 501.38 1189690
20130614 502.83 503.31 497.04 498.49 1160056
20130617 500.90 503.80 498.49 500.42 740836
20130618 499.94 510.55 499.94 507.66 1070327
20130619 506.21 516.82 501.87 513.45 1765055
20130620 506.69 510.07 501.46 504.28 1573888
20130621 505.24 508.62 492.70 493.66 3268487
20130624 496.56 496.56 482.47 484.49 1394326
20130625 487.39 492.21 483.05 490.77 935526
20130626 490.28 495.81 488.84 493.66 937702
20130627 493.66 503.31 492.21 500.42 1259836
20130628 500.42 506.21 499.45 499.45 1522600
20130701 507.66 515.38 501.38 514.41 830462
20130702 512.96 513.33 506.21 509.10 557440
20130703 504.28 512.00 504.28 510.07 910555
20130704 513.93 535.16 513.93 530.82 1675015
20130705 522.13 533.71 521.17 524.06 1339100
20130708 526.48 530.82 525.03 526.96 1349565
20130709 529.85 539.99 529.85 537.09 1210931
20130710 535.16 542.40 530.66 542.40 1276103
20130711 546.26 546.26 528.89 535.64 1320346
20130712 536.13 539.51 534.68 535.64 1344488
20130715 537.57 541.92 535.16 538.54 543556
20130716 540.95 542.88 530.82 532.27 954798
20130717 534.68 536.13 525.99 527.44 1294029
20130718 526.96 532.27 524.55 529.85 1829710
20130719 528.41 532.27 526.48 528.89 1512135
20130722 528.89 532.75 525.51 532.27 1289780
20130723 530.82 534.20 527.92 527.92 1673357
20130724 526.96 527.92 512.48 521.65 1238906
20130725 522.62 525.51 515.86 519.24 1036135
20130726 522.13 525.99 516.34 522.62 1498872
20130729 525.03 529.85 522.13 524.06 1305633
20130730 525.99 529.85 524.55 526.96 1163890
20130731 525.99 532.75 522.62 528.41 1390596
20130801 532.27 539.99 529.85 535.64 1303975
20130802 536.13 537.09 532.27 533.71 943815
20130805 535.64 540.47 533.23 535.16 824763
20130806 534.68 554.95 522.13 525.03 2586399
20130807 523.10 530.82 516.34 523.10 1469550
20130808 523.58 526.96 519.24 524.55 1831368
20130809 526.48 526.48 522.62 524.55 1156430
20130812 525.03 525.51 516.82 518.27 842792
20130813 517.79 525.51 515.86 518.76 920088
20130814 518.22 524.05 518.22 522.60 782601
20130815 521.62 526.00 516.14 518.71 1363818
20130816 518.71 519.68 515.79 518.22 1139600
20130819 518.71 521.62 517.25 517.73 450286
20130820 519.68 531.83 517.73 522.60 1084060
20130821 523.08 528.43 519.68 519.68 1124275
20130822 519.19 529.89 516.76 523.57 1329260
20130823 521.62 527.59 521.62 523.57 1314449
20130826 523.57 523.57 523.57 523.57 0
20130827 519.68 526.97 516.76 517.73 972980
20130828 516.28 516.28 504.61 511.90 1224145
20130829 511.90 517.25 509.96 516.28 1216431
20130830 517.25 518.71 511.90 511.90 2004894
20130902 511.90 518.71 511.66 517.25 489061
20130903 516.28 516.76 508.50 511.90 1073569
20130904 510.44 513.85 507.53 511.90 1509868
20130905 511.90 521.62 511.41 518.22 1151737
20130906 521.62 533.29 516.76 529.89 1655095
20130909 530.37 530.86 526.00 529.89 720273
20130910 530.86 541.07 530.86 539.12 1073672
20130911 537.18 540.58 534.13 537.18 800600
20130912 536.21 540.58 532.32 537.67 931222
20130913 537.18 544.51 536.69 540.58 742180
20130916 548.85 554.68 546.90 548.36 1296141
20130917 546.42 548.36 534.11 534.26 1162845
20130918 534.75 537.18 532.32 536.21 933485
20130919 543.01 545.93 535.72 537.67 1318769
20130920 536.21 538.64 533.78 537.18 1257263
20130923 540.10 540.10 531.35 535.23 727987
20130924 535.23 542.53 533.78 541.55 721404
20130925 540.58 541.55 533.78 538.15 716261
20130926 537.67 542.04 536.69 539.61 530202
20130927 540.58 543.50 538.15 540.10 814074
20130930 536.21 536.21 531.35 533.78 875476
20131001 535.23 538.64 533.78 534.26 720170
20131002 532.32 533.78 524.05 525.03 1056290
20131003 523.57 526.97 523.08 524.05 920834
20131004 522.60 526.48 521.46 524.05 843489
20131007 522.11 527.94 520.16 527.46 645088
20131008 525.51 528.43 520.16 520.65 696617
20131009 517.73 522.60 512.39 513.85 911783
20131010 514.33 534.75 514.33 530.86 1380171
20131011 529.40 530.37 517.25 526.00 1476235
20131014 525.03 526.48 521.62 526.00 757608
20131015 528.43 529.69 525.03 528.43 754934
20131016 525.51 532.80 518.71 530.86 1507091
20131017 523.57 526.48 518.22 524.05 571034
20131018 526.97 530.37 520.65 530.37 939450
20131021 531.83 536.69 530.37 532.32 907155
20131022 532.32 537.67 528.43 534.75 601170
20131023 536.69 541.07 533.78 538.64 753185
20131024 538.15 547.39 535.72 546.42 911680
20131025 544.47 548.36 543.60 545.93 1014224
20131028 543.99 545.93 538.15 542.53 673578
20131029 543.50 547.45 542.53 547.39 433624
20131030 547.39 551.28 547.39 550.79 772419
20131031 548.36 557.60 547.39 556.62 1185267
20131101 510.44 520.65 492.94 494.89 6385156
20131104 489.05 495.37 477.84 480.20 9401189
20131105 480.30 484.19 476.61 479.82 3283551
20131106 482.44 492.46 481.76 489.54 2363437
20131107 488.57 503.53 486.14 493.43 2542193
20131108 490.02 504.50 490.02 501.69 1873758
20131111 503.64 503.64 494.40 495.37 945519
20131112 496.34 498.29 494.02 496.34 1117796
20131113 494.40 498.29 487.11 491.48 1095683
20131114 493.43 498.29 493.43 497.80 785172
20131115 495.86 499.26 490.51 491.00 1115533
20131118 489.05 495.37 489.05 492.94 1520359
20131119 491.00 492.94 487.59 492.46 687771
20131120 490.02 491.00 483.12 483.70 2017854
20131121 484.77 485.26 479.33 481.76 1361864
20131122 480.20 487.11 480.20 484.19 1619302
20131125 484.48 488.57 482.25 483.32 932971
20131126 478.94 482.34 474.66 476.51 2179229
20131127 475.44 481.08 471.16 479.91 964032
20131128 476.70 484.58 476.70 483.12 1077066
20131129 483.41 488.28 478.36 485.26 1115739
20131202 490.02 490.51 472.72 475.83 1069867
20131203 473.59 473.88 463.58 463.68 1315375
20131204 463.58 470.68 463.26 466.98 1241013
20131205 469.32 477.38 464.06 475.93 1744679
20131206 474.18 482.93 474.18 481.76 1238750
20131209 481.76 485.55 479.62 484.29 1581556
20131210 483.32 487.11 480.20 480.89 983985
20131211 469.22 485.36 469.22 481.57 2155778
20131212 482.54 482.54 473.69 477.97 1008567
20131213 476.61 481.27 476.41 480.20 1058142
20131216 480.40 491.48 478.75 491.48 1037571
20131217 489.54 490.51 485.94 486.62 985014
20131218 489.05 492.94 486.62 489.05 780030
20131219 492.94 501.69 492.94 501.69 1143406
20131220 500.23 504.12 493.91 499.26 1816881
20131223 498.29 507.04 496.92 507.04 594485
20131224 505.58 509.47 505.58 508.98 130519
20131225 508.98 508.98 508.98 508.98 0
20131226 508.98 508.98 508.98 508.98 0
20131227 510.93 514.82 508.50 514.82 408940
20131230 514.82 517.73 511.41 514.33 490810
20131231 516.76 519.68 510.44 512.87 317196
20140101 512.87 512.87 512.87 512.87 0
20140102 513.85 521.14 510.93 518.71 896150
20140103 518.71 523.08 514.82 522.11 697851
20140106 519.19 526.00 519.19 519.68 739300
20140107 517.73 520.65 516.28 517.25 777047
20140108 516.28 517.25 511.41 512.87 842050
20140109 515.79 525.51 511.90 513.36 1210774
20140110 516.76 520.70 515.79 518.71 867351
20140113 519.19 521.96 518.22 520.16 954878
20140114 515.30 524.54 511.90 524.54 872494
20140115 528.92 529.40 520.65 522.11 1522416
20140116 527.46 527.46 519.68 526.48 1247904
20140117 527.94 530.86 523.17 529.89 1674328
20140120 530.86 532.32 524.54 526.00 565275
20140121 526.97 531.83 523.08 525.03 850998
20140122 526.00 528.92 520.65 522.11 1182078
20140123 520.65 526.48 515.30 517.73 1064416
20140124 517.73 521.14 507.53 511.41 1471195
20140127 523.08 524.05 506.55 511.90 1531261
20140128 512.39 516.76 509.47 511.41 1147211
20140129 515.79 521.14 498.29 501.21 2442427
20140130 500.23 502.66 489.05 500.72 1627530
20140131 498.29 501.21 485.82 501.21 1911299
20140203 499.75 507.04 496.83 498.77 1227333
20140204 495.37 497.32 487.59 492.94 1973422
20140205 492.94 499.75 489.05 489.05 1800939
20140206 491.97 493.91 487.11 490.51 2942391
20140207 491.00 509.81 490.02 503.15 2222221
20140210 504.12 511.90 503.15 509.47 1729354
20140211 511.90 523.11 509.96 515.79 2333815
20140212 518.71 520.65 511.41 517.73 1942463
20140213 514.82 516.28 500.72 508.50 2399538
20140214 507.53 509.47 502.66 504.12 2504858
20140217 503.64 508.98 502.66 503.64 1700658
20140218 506.07 506.07 498.29 500.72 2281772
20140219 501.21 505.58 498.29 502.18 1575693
20140220 499.75 504.12 492.94 500.23 1628559
20140221 503.64 504.61 493.91 496.34 2136545
20140224 497.32 498.29 491.83 496.34 3007805
20140225 496.83 499.75 490.51 493.91 4397130
20140226 495.37 497.80 488.57 488.57 2313451
20140227 489.54 494.40 484.29 488.57 4055558
20140228 489.05 492.46 485.55 490.02 1617451
20140303 487.59 487.59 480.20 481.18 1941949
20140304 491.00 497.32 487.59 492.46 3747722
20140305 480.50 482.25 469.32 473.11 3638287
20140306 474.18 475.54 460.27 465.91 3845534
20140307 466.50 468.25 459.81 461.34 2749029
20140310 460.76 462.22 453.37 456.29 2287326
20140311 455.90 458.13 452.59 453.18 3762944
20140312 451.79 454.56 444.75 445.45 3483520
20140313 447.03 450.40 442.67 443.66 2808734
20140314 441.78 450.30 440.99 445.94 3121353
20140317 447.13 456.45 446.92 456.05 3203797
20140318 455.36 461.80 452.88 461.10 3669497
20140319 459.32 467.84 457.93 467.54 3012976
20140320 466.36 468.14 462.19 465.27 5594157
20140321 473.99 473.99 466.26 466.95 3882418
20140324 466.06 466.20 458.92 463.38 2579970
20140325 463.38 466.85 463.38 466.36 2073704
20140326 467.94 476.17 467.15 476.17 2245150
20140327 475.08 476.17 472.20 475.18 1893781
20140328 475.27 478.15 470.81 473.29 1306383
20140331 474.98 477.85 473.69 475.57 1805485
20140401 475.47 478.54 474.68 478.54 1432521
20140402 478.84 480.13 472.70 475.77 1321015
20140403 476.86 478.54 473.79 474.88 824335
20140404 475.87 477.75 473.39 475.27 1381965
20140407 471.11 474.30 466.36 466.75 5301114
20140408 466.06 468.24 458.82 462.39 5105954
20140409 467.74 473.49 467.25 472.40 1431411
20140410 473.99 475.97 471.61 471.71 2032936
20140411 467.74 468.54 463.48 465.36 2205594
20140414 463.68 464.97 459.12 462.09 5294958
20140415 461.00 463.98 457.83 459.52 2160386
20140416 462.89 464.77 458.33 462.00 2525782
20140417 462.69 469.92 460.11 468.73 8860518
20140418 468.73 468.73 468.73 468.73 0
20140421 468.73 468.73 468.73 468.73 0
20140422 468.73 473.79 466.85 472.70 1639387
20140423 473.89 474.98 469.33 469.63 1227471
20140424 471.61 472.60 465.46 468.63 1306686
20140425 466.95 477.16 466.26 471.31 1406990
20140428 472.50 472.50 464.08 465.86 1128781
20140429 466.75 469.82 465.74 467.74 1545843
20140430 466.26 473.29 463.48 472.40 1248864
20140501 472.90 474.48 467.25 472.40 464187
20140502 471.71 474.38 468.63 472.60 918585
20140505 472.60 472.60 472.60 472.60 0
20140506 473.89 476.80 469.92 476.66 1771882
20140507 476.56 487.17 472.10 478.35 2572503
20140508 479.14 479.14 470.22 471.01 1183071
20140509 469.82 474.68 467.54 474.68 969848
20140512 476.17 476.46 471.11 474.78 2379865
20140513 478.45 481.62 475.98 477.55 1820823
20140514 477.65 479.54 476.36 478.05 1535449
20140515 478.64 478.94 464.67 466.45 1212436
20140516 467.15 468.83 455.16 458.23 2197319
20140519 458.72 467.84 457.63 464.87 1235241
20140520 466.75 466.85 459.32 461.10 1241296
20140521 461.20 466.95 460.01 465.96 1819108
20140522 466.65 467.94 463.28 466.75 1354719
20140523 467.94 470.32 465.56 467.24 806777
20140526 467.24 467.24 467.24 467.24 0
20140527 471.21 472.80 467.74 472.20 1464307
20140528 472.30 477.85 471.81 477.75 1730912
20140529 478.74 482.01 477.95 478.84 1098306
20140530 479.24 480.63 476.71 480.13 1272578
20140602 482.51 486.27 482.21 485.88 1708813
20140603 486.97 489.25 484.79 489.05 1713959
20140604 487.36 489.64 485.08 489.64 1607701
20140605 490.44 513.33 490.24 512.83 2827301
20140606 513.82 519.77 512.83 517.29 2183898
20140609 518.28 520.26 517.29 519.27 1576217
20140610 519.27 524.88 517.79 524.72 3383114
20140611 521.75 527.20 517.79 519.27 2136874
20140612 520.26 521.75 517.79 520.26 1390340
20140613 520.26 523.73 518.78 519.77 1867343
20140616 519.27 521.75 517.79 518.28 1009102
20140617 520.26 522.74 518.28 520.26 1776423
20140618 521.75 521.75 516.30 519.27 1410623
20140619 523.24 527.86 522.42 527.70 1692264
20140620 527.70 531.77 525.22 531.66 2488142
20140623 532.16 532.16 524.72 527.20 1536559
20140624 530.17 530.17 520.23 520.76 1991563
20140625 511.35 511.35 502.92 503.91 2778259
20140626 505.90 508.37 503.91 505.40 2278854
20140627 504.90 504.90 497.47 502.43 2026680
20140630 502.43 503.91 499.45 501.44 2201053
20140701 501.93 502.92 498.96 500.94 1746654
20140702 501.44 503.91 497.47 497.97 1215867
20140703 497.47 501.78 496.34 498.46 1078326
20140704 500.45 502.92 498.46 499.45 677713
20140707 499.45 499.95 493.11 495.99 1334739
20140708 497.97 499.45 493.51 496.48 3636903
20140709 495.99 497.47 492.91 496.48 2761609
20140710 495.49 497.47 488.45 491.33 1777835
20140711 491.53 498.41 487.27 489.25 1602151
20140714 491.03 493.41 487.86 490.54 1081152
20140715 489.45 491.33 485.60 485.68 1322024
20140716 501.44 537.61 501.44 532.16 5157216
20140717 528.19 546.53 517.29 541.57 4235503
20140718 538.10 539.59 529.68 536.62 2699448
20140721 537.11 540.33 524.72 525.72 6082159
20140722 527.20 535.62 518.78 531.66 2877050
20140723 525.72 536.12 523.73 529.68 2970997
20140724 529.68 531.66 523.73 525.22 1749984
20140725 523.24 526.21 519.27 521.26 952390
20140728 523.24 523.73 511.84 512.83 1334638
20140729 513.82 519.77 511.21 513.82 2047770
20140730 514.32 516.80 508.37 509.86 2048577
20140731 509.36 509.86 500.94 503.91 4356898
20140801 502.92 507.38 497.47 500.94 1525459
20140804 503.91 504.90 495.49 498.96 1881369
20140805 475.77 479.60 453.97 475.37 6569958
20140806 473.69 478.05 470.22 474.18 4081614
20140807 466.45 476.76 466.45 473.79 6917493
20140808 471.90 472.99 467.35 468.04 2355950
20140811 471.01 471.21 464.77 466.75 1665522
20140812 465.76 469.23 464.47 466.95 1501039
20140813 468.80 471.30 464.50 467.30 2054800
20140814 466.70 469.60 465.62 466.50 3733000
20140815 467.70 474.96 465.80 467.80 2287200
20140818 470.70 474.80 468.70 468.90 1321400
20140819 467.20 468.10 464.50 466.50 2351700
20140820 467.30 469.74 465.90 469.60 1632500
20140821 469.90 470.00 466.10 466.70 1629900
20140822 465.70 467.90 464.10 466.70 1086900
20140825 466.70 466.70 466.70 466.70 0
20140826 470.30 471.56 464.50 470.00 1657100
20140827 471.10 473.60 469.60 473.00 1238100
20140828 471.30 473.30 468.80 470.20 2394400
20140829 470.50 472.60 469.60 471.60 1571900
20140901 470.00 482.10 470.00 477.60 1443400
20140902 478.50 480.60 476.10 476.90 2581700
20140903 477.20 482.50 476.80 482.00 1600600
20140904 481.80 481.80 474.70 477.80 1393200
20140905 478.80 478.80 465.90 470.50 3746300
20140908 470.00 480.80 462.92 471.00 1597700
20140909 471.10 481.80 470.38 480.50 1664700
20140910 478.20 486.40 477.00 485.30 2600100
20140911 486.60 488.10 484.90 485.60 1889900
20140912 487.20 487.20 485.30 485.40 997700
20140915 483.00 484.70 479.70 483.00 2339800
20140916 482.00 482.00 480.00 480.80 1890600
20140917 481.10 482.70 479.70 480.10 2089500
20140918 480.00 484.70 479.80 480.00 2498400
20140919 484.90 495.50 483.50 489.70 3490000
20140922 489.70 490.00 479.40 484.80 1440100
20140923 485.60 485.60 469.10 473.90 1852900
20140924 473.20 473.20 469.10 470.80 1342600
20140925 470.00 472.20 456.70 457.50 4034900
20140926 457.00 458.50 453.00 455.30 2496000
20140929 454.80 456.10 452.60 455.00 1312800
20140930 456.80 458.40 450.60 451.20 1861700
20141001 450.40 451.50 443.80 444.70 3453400
20141002 443.90 443.90 437.20 437.90 2241000
20141003 439.40 441.00 436.90 438.90 2293300
20141006 438.70 446.00 435.60 445.70 2050900
20141007 445.00 445.00 436.00 436.40 1918700
20141008 435.50 440.60 433.80 438.90 1450500
20141009 444.70 446.60 434.30 435.20 2397100
20141010 431.20 432.56 424.40 428.30 3395400
20141013 425.60 433.20 425.10 427.80 2183100
20141014 424.30 436.80 421.70 434.90 2330800
20141015 436.90 440.80 422.50 423.90 2498800
20141016 426.20 437.80 422.40 436.50 4172200
20141017 435.40 441.40 429.00 441.40 3461900
20141020 439.70 446.90 438.40 438.60 1964000
20141021 435.90 450.20 433.30 449.30 2760500
20141022 449.90 454.50 445.20 446.80 2044600
20141023 445.00 446.20 440.60 444.00 1820700
20141024 443.80 447.50 441.80 442.60 1993600
20141027 445.10 445.90 436.10 439.00 1707700
20141028 440.90 442.20 438.30 439.10 1095200
20141029 441.30 442.30 439.00 442.30 2953700
20141030 443.30 446.90 439.20 446.20 1965400
20141031 450.60 452.70 447.20 451.10 1944100
20141103 450.90 456.70 447.20 447.50 1708500
20141104 446.70 449.80 439.40 440.00 2508800
20141105 455.00 476.50 455.00 473.20 4877600
20141106 474.00 481.31 471.20 476.70 3004700
20141107 478.60 480.80 474.00 476.20 1468900
20141110 477.00 485.00 475.50 484.10 2084500
20141111 483.70 484.70 478.70 482.60 1733400
20141112 479.40 481.50 473.90 478.50 2010300
20141113 480.00 488.60 479.10 479.80 3618300
20141114 478.20 481.10 475.00 480.00 2509100
20141117 477.20 479.60 476.40 478.20 1685500
20141118 476.40 480.80 471.70 473.20 2392400
20141119 474.20 482.00 472.00 479.60 1858600
20141120 480.00 484.40 478.80 482.30 1785200
20141121 484.50 495.40 482.20 487.90 2766100
20141124 486.30 488.00 483.10 485.50 1543700
20141125 486.00 492.50 486.00 492.50 2110900
20141126 493.60 495.00 490.00 491.80 1733700
20141127 492.00 497.70 490.90 496.80 3894700
20141128 495.10 504.00 493.80 503.00 1991800
20141201 502.00 503.50 499.90 502.00 846600
20141202 505.00 508.00 502.50 504.50 1071000
20141203 504.00 505.00 500.00 502.00 902400
20141204 502.50 509.50 500.00 501.50 1987400
20141205 506.00 520.00 506.00 518.00 1489000
20141208 515.50 517.00 508.50 508.50 1215900
20141209 506.00 506.50 499.20 499.20 2399300
20141210 500.00 504.50 497.20 497.20 2998800
20141211 497.20 499.00 489.50 491.40 2424100
20141212 490.00 491.70 480.80 481.20 2140200
20141215 479.70 483.70 472.90 472.90 2604800
20141216 474.20 487.30 471.00 487.30 3599400
20141217 482.10 486.90 481.10 484.00 2291100
20141218 490.40 501.50 487.20 501.00 3305800
20141219 503.50 514.50 499.70 511.50 5328200
20141222 514.50 517.50 510.00 514.50 1877800
20141223 516.50 519.50 514.50 519.50 806100
20141224 519.50 520.00 515.50 516.00 890900
20141225 516.00 516.00 516.00 516.00 0
20141226 516.00 516.00 516.00 516.00 0
20141229 518.00 519.50 512.00 516.50 1472600
20141230 515.00 518.00 508.50 510.00 615600
20141231 510.50 520.00 510.50 519.00 258700