20000103 158.63 158.63 158.63 158.63 0
20000104 167.10 167.10 167.10 167.10 0
20000105 168.31 168.31 168.31 168.31 0
20000106 160.51 160.51 160.51 160.51 0
20000107 165.62 165.62 165.62 165.62 0
20000110 164.54 164.54 164.54 164.54 0
20000111 156.47 156.47 156.47 156.47 0
20000112 163.74 163.74 163.74 163.74 0
20000113 170.33 170.33 170.33 170.33 0
20000114 178.40 178.40 178.40 178.40 0
20000117 174.63 174.63 174.63 174.63 0
20000118 172.75 172.75 172.75 172.75 0
20000119 164.27 164.27 164.27 164.27 0
20000120 164.68 164.68 164.68 164.68 0
20000121 166.16 166.16 166.16 166.16 0
20000124 163.74 163.74 163.74 163.74 0
20000125 159.30 159.30 159.30 159.30 0
20000126 148.13 148.13 148.13 148.13 0
20000127 153.91 153.91 153.91 153.91 0
20000128 150.28 150.28 150.28 150.28 0
20000131 146.79 146.79 146.79 146.79 0
20000201 152.30 152.30 152.30 152.30 0
20000202 150.28 150.28 150.28 150.28 0
20000203 145.71 145.71 145.71 145.71 0
20000204 145.04 145.04 145.04 145.04 0
20000207 137.24 137.24 137.24 137.24 0
20000208 141.67 141.67 141.67 141.67 0
20000209 136.02 136.02 136.02 136.02 0
20000210 125.39 125.39 125.39 125.39 0
20000211 124.45 124.45 124.45 124.45 0
20000214 128.08 128.08 128.08 128.08 0
20000215 123.65 123.65 123.65 123.65 0
20000216 123.38 123.38 123.38 123.38 0
20000217 123.91 123.91 123.91 123.91 0
20000218 122.57 122.57 122.57 122.57 0
20000221 127.14 127.14 127.14 127.14 0
20000222 120.28 120.28 120.28 120.28 0
20000223 122.57 122.57 122.57 122.57 0
20000224 119.87 119.87 119.87 119.87 0
20000225 122.97 122.97 122.97 122.97 0
20000228 124.59 124.59 124.59 124.59 0
20000229 122.44 122.44 122.44 122.44 0
20000301 140.19 140.19 140.19 140.19 0
20000302 133.47 133.47 133.47 133.47 0
20000303 132.52 132.52 132.52 132.52 0
20000306 126.06 126.06 126.06 126.06 0
20000307 126.20 126.20 126.20 126.20 0
20000308 124.59 124.59 124.59 124.59 0
20000309 126.87 126.87 126.87 126.87 0
20000310 125.12 125.12 125.12 125.12 0
20000313 124.05 124.05 124.05 124.05 0
20000314 127.68 127.68 127.68 127.68 0
20000315 124.99 124.99 124.99 124.99 0
20000316 128.49 128.49 128.49 128.49 0
20000317 123.78 123.78 123.78 123.78 0
20000320 126.06 126.06 126.06 126.06 0
20000321 133.60 133.60 133.60 133.60 0
20000322 142.62 142.62 142.62 142.62 0
20000323 145.17 145.17 145.17 145.17 0
20000324 145.71 145.71 145.71 145.71 0
20000327 143.42 143.42 143.42 143.42 0
20000328 144.36 144.36 144.36 144.36 0
20000329 141.41 141.41 141.41 141.41 0
20000330 139.39 139.39 139.39 139.39 0
20000331 134.81 134.81 134.81 134.81 0
20000403 140.46 140.46 140.46 140.46 0
20000404 150.96 150.96 150.96 150.96 0
20000405 146.65 146.65 146.65 146.65 0
20000406 141.94 141.94 141.94 141.94 0
20000407 143.28 143.28 143.28 143.28 0
20000410 144.23 144.23 144.23 144.23 0
20000411 141.41 141.41 141.41 141.41 0
20000412 139.11 139.11 139.11 139.11 0
20000413 140.05 140.05 140.05 140.05 0
20000414 137.64 137.64 137.64 137.64 0
20000417 135.88 135.88 135.88 135.88 0
20000418 137.90 137.90 137.90 137.90 0
20000419 137.24 137.24 137.24 137.24 0
20000420 137.77 137.77 137.77 137.77 0
20000421 137.77 137.77 137.77 137.77 0
20000424 137.77 137.77 137.77 137.77 0
20000425 136.02 136.02 136.02 136.02 0
20000426 133.60 133.60 133.60 133.60 0
20000427 128.08 128.08 128.08 128.08 0
20000428 126.33 126.33 126.33 126.33 0
20000501 126.33 126.33 126.33 126.33 0
20000502 129.56 129.56 129.56 129.56 0
20000503 123.65 123.65 123.65 123.65 0
20000504 122.84 122.84 122.84 122.84 0
20000505 123.51 123.51 123.51 123.51 0
20000508 125.53 125.53 125.53 125.53 0
20000509 125.80 125.80 125.80 125.80 0
20000510 125.12 125.12 125.12 125.12 0
20000511 129.16 129.16 129.16 129.16 0
20000512 131.18 131.18 131.18 131.18 0
20000515 130.37 130.37 130.37 130.37 0
20000516 131.72 131.72 131.72 131.72 0
20000517 126.61 126.61 126.61 126.61 0
20000518 124.86 124.86 124.86 124.86 0
20000519 124.99 124.99 124.99 124.99 0
20000522 118.80 118.80 118.80 118.80 0
20000523 140.33 140.33 140.33 140.33 0
20000524 139.65 139.65 139.65 139.65 0
20000525 137.64 137.64 137.64 137.64 0
20000526 140.60 140.60 140.60 140.60 0
20000529 140.60 140.60 140.60 140.60 0
20000530 142.71 142.71 142.71 142.71 0
20000531 138.27 138.27 138.27 138.27 0
20000601 144.93 144.93 144.93 144.93 0
20000602 149.37 149.37 149.37 149.37 0
20000605 145.49 145.49 145.49 145.49 0
20000606 143.27 143.27 143.27 143.27 0
20000607 147.15 147.15 147.15 147.15 0
20000608 148.26 148.26 148.26 148.26 0
20000609 143.82 143.82 143.82 143.82 0
20000612 141.04 141.04 141.04 141.04 0
20000613 144.37 144.37 144.37 144.37 0
20000614 145.49 145.49 145.49 145.49 0
20000615 153.81 153.81 153.81 153.81 0
20000616 152.01 152.01 152.01 152.01 0
20000619 148.40 148.40 148.40 148.40 0
20000620 144.37 144.37 144.37 144.37 0
20000621 135.62 135.62 135.62 135.62 0
20000622 134.38 134.38 134.38 134.38 0
20000623 130.49 130.49 130.49 130.49 0
20000626 131.05 131.05 131.05 131.05 0
20000627 131.60 131.60 131.60 131.60 0
20000628 131.74 131.74 131.74 131.74 0
20000629 130.77 130.77 130.77 130.77 0
20000630 128.97 128.97 128.97 128.97 0
20000703 132.57 132.57 132.57 132.57 0
20000704 133.40 133.40 133.40 133.40 0
20000705 133.82 133.82 133.82 133.82 0
20000706 133.27 133.27 133.27 133.27 0
20000707 129.38 129.38 129.38 129.38 0
20000710 128.83 128.83 128.83 128.83 12070578
20000711 128.13 128.13 128.13 128.13 0
20000712 128.55 128.55 128.55 128.55 0
20000713 127.72 127.72 127.72 127.72 0
20000714 129.38 129.38 129.38 129.38 0
20000717 131.18 131.18 131.18 131.18 0
20000718 130.90 130.90 130.90 130.90 0
20000719 130.21 130.21 130.21 130.21 0
20000720 124.94 124.94 124.94 124.94 0
20000721 123.27 123.27 123.27 123.27 0
20000724 123.27 123.27 123.27 123.27 0
20000725 122.44 122.44 122.44 122.44 0
20000726 124.38 124.38 124.38 124.38 0
20000727 125.35 125.35 125.35 125.35 0
20000728 123.13 123.13 123.13 123.13 0
20000731 121.05 121.05 121.05 121.05 0
20000801 122.16 122.16 122.16 122.16 0
20000802 121.05 121.05 121.05 121.05 0
20000803 119.94 119.94 119.94 119.94 0
20000804 119.94 119.94 119.94 119.94 0
20000807 120.50 120.50 120.50 120.50 0
20000808 119.38 119.38 119.38 119.38 0
20000809 119.94 119.94 119.94 119.94 0
20000810 119.11 119.11 119.11 119.11 0
20000811 116.05 116.05 116.05 116.05 0
20000814 118.83 118.83 118.83 118.83 0
20000815 120.50 120.50 120.50 120.50 0
20000816 120.22 120.22 120.22 120.22 0
20000817 118.28 118.28 118.28 118.28 0
20000818 118.55 118.55 118.55 118.55 0
20000821 117.58 117.58 117.58 117.58 0
20000822 115.78 115.78 115.78 115.78 0
20000823 120.78 120.78 120.78 120.78 0
20000824 116.33 116.33 116.33 116.33 0
20000825 116.05 116.05 116.05 116.05 0
20000828 116.05 116.05 116.05 116.05 0
20000829 115.50 115.50 115.50 115.50 0
20000830 115.63 115.63 115.63 115.63 0
20000831 115.22 115.22 115.22 115.22 0
20000901 117.03 117.03 117.03 117.03 0
20000904 118.83 118.83 118.83 118.83 0
20000905 118.00 118.00 118.00 118.00 0
20000906 120.78 120.78 120.78 120.78 0
20000907 119.11 119.11 119.11 119.11 0
20000908 118.28 118.28 118.28 118.28 0
20000911 117.86 117.86 117.86 117.86 0
20000912 117.16 117.16 117.16 117.16 0
20000913 126.60 126.60 126.60 126.60 0
20000914 119.94 119.94 119.94 119.94 0
20000915 116.75 116.75 116.75 116.75 0
20000918 117.86 117.86 117.86 117.86 0
20000919 118.97 118.97 118.97 118.97 0
20000920 117.03 117.03 117.03 117.03 0
20000921 116.05 116.05 116.05 116.05 0
20000922 118.28 118.28 118.28 118.28 0
20000925 119.11 119.11 119.11 119.11 0
20000926 117.03 117.03 117.03 117.03 0
20000927 125.77 125.77 125.77 125.77 0
20000928 115.50 115.50 115.50 115.50 0
20000929 112.72 112.72 112.72 112.72 0
20001002 111.75 111.75 111.75 111.75 9160777
20001003 112.44 112.44 112.44 112.44 0
20001004 112.16 112.16 112.16 112.16 0
20001005 110.50 110.50 110.50 110.50 0
20001006 108.83 108.83 108.83 108.83 0
20001009 108.56 108.56 108.56 108.56 0
20001010 104.67 104.67 104.67 104.67 0
20001011 101.61 101.61 101.61 101.61 0
20001012 94.96 94.96 94.96 94.96 0
20001013 98.14 98.14 98.14 98.14 0
20001016 98.84 98.84 98.84 98.84 0
20001017 96.62 96.62 96.62 96.62 0
20001018 96.89 96.89 96.89 96.89 0
20001019 97.17 97.17 97.17 97.17 0
20001020 94.40 94.40 94.40 94.40 0
20001023 96.34 96.34 96.34 96.34 0
20001024 95.64 95.64 95.64 95.64 0
20001025 101.61 101.61 101.61 101.61 0
20001026 97.17 97.17 97.17 97.17 0
20001027 101.06 101.06 101.06 101.06 0
20001030 102.31 102.31 102.31 102.31 0
20001031 106.61 106.61 106.61 106.61 0
20001101 108.00 108.00 108.00 108.00 0
20001102 107.17 107.17 107.17 107.17 0
20001103 109.95 109.95 109.95 109.95 0
20001106 102.73 102.73 102.73 102.73 0
20001107 108.28 108.28 108.28 108.28 0
20001108 107.73 107.73 107.73 107.73 0
20001109 106.61 106.61 106.61 106.61 0
20001110 112.44 112.44 112.44 112.44 0
20001113 111.37 111.37 111.37 111.37 0
20001114 110.09 110.09 110.09 110.09 0
20001115 109.66 109.66 109.66 109.66 0
20001116 110.23 110.23 110.23 110.23 0
20001117 109.09 109.09 109.09 109.09 0
20001120 107.80 107.80 107.80 107.80 0
20001121 111.94 111.94 111.94 111.94 0
20001122 106.81 106.81 106.81 106.81 0
20001123 107.37 107.37 107.37 107.37 0
20001124 110.65 110.65 110.65 110.65 0
20001127 108.52 108.52 108.52 108.52 0
20001128 111.94 111.94 111.94 111.94 0
20001129 110.80 110.80 110.80 110.80 0
20001130 111.66 111.66 111.66 111.66 0
20001201 111.94 111.94 111.94 111.94 0
20001204 110.23 110.23 110.23 110.23 0
20001205 111.66 111.66 111.66 111.66 0
20001206 110.51 110.51 110.51 110.51 0
20001207 109.66 109.66 109.66 109.66 0
20001208 110.23 110.23 110.23 110.23 0
20001211 108.52 108.52 108.52 108.52 0
20001212 107.37 107.37 107.37 107.37 0
20001213 106.52 106.52 106.52 106.52 0
20001214 110.94 110.94 110.94 110.94 0
20001215 106.81 106.81 106.81 106.81 0
20001218 108.52 108.52 108.52 108.52 0
20001219 109.52 109.52 109.52 109.52 0
20001220 109.38 109.38 109.38 109.38 0
20001221 108.23 108.23 108.23 108.23 0
20001222 107.94 107.94 107.94 107.94 0
20001225 107.94 107.94 107.94 107.94 0
20001226 107.94 107.94 107.94 107.94 0
20001227 110.80 110.80 110.80 110.80 0
20001228 107.94 107.94 107.94 107.94 0
20001229 106.23 106.23 106.23 106.23 0
20010101 106.23 106.23 106.23 106.23 0
20010102 108.66 108.66 108.66 108.66 0
20010103 107.37 107.37 107.37 107.37 0
20010104 112.52 112.52 112.52 112.52 0
20010105 114.51 114.51 114.51 114.51 0
20010108 120.22 120.22 120.22 120.22 0
20010109 117.80 117.80 117.80 117.80 0
20010110 120.08 120.08 120.08 120.08 0
20010111 112.94 112.94 112.94 112.94 0
20010112 115.23 115.23 115.23 115.23 0
20010115 114.80 114.80 114.80 114.80 0
20010116 113.23 113.23 113.23 113.23 0
20010117 115.37 115.37 115.37 115.37 0
20010118 113.65 113.65 113.65 113.65 0
20010119 113.94 113.94 113.94 113.94 0
20010122 114.23 114.23 114.23 114.23 0
20010123 117.37 117.37 117.37 117.37 0
20010124 119.94 119.94 119.94 119.94 0
20010125 126.22 126.22 126.22 126.22 0
20010126 121.65 121.65 121.65 121.65 0
20010129 122.36 122.36 122.36 122.36 0
20010130 125.65 125.65 125.65 125.65 0
20010131 124.79 124.79 124.79 124.79 0
20010201 127.65 127.65 127.65 127.65 0
20010202 137.07 137.07 137.07 137.07 0
20010205 135.93 135.93 135.93 135.93 0
20010206 133.08 133.08 133.08 133.08 0
20010207 134.79 134.79 134.79 134.79 0
20010208 136.22 136.22 136.22 136.22 0
20010209 132.22 132.22 132.22 132.22 0
20010212 131.36 131.36 131.36 131.36 0
20010213 132.51 132.51 132.51 132.51 0
20010214 132.51 132.51 132.51 132.51 0
20010215 131.36 131.36 131.36 131.36 27062890
20010216 133.08 133.08 133.08 133.08 0
20010219 134.50 134.50 134.50 134.50 0
20010220 135.93 135.93 135.93 135.93 0
20010221 137.07 137.07 137.07 137.07 0
20010222 138.79 138.79 138.79 138.79 0
20010223 140.50 140.50 140.50 140.50 0
20010226 139.93 139.93 139.93 139.93 0
20010227 136.08 136.08 136.08 136.08 0
20010228 138.79 138.79 138.79 138.79 0
20010301 133.93 133.93 133.93 133.93 0
20010302 135.36 135.36 135.36 135.36 0
20010305 129.51 129.51 129.51 129.51 0
20010306 133.65 133.65 133.65 133.65 0
20010307 136.22 136.22 136.22 136.22 0
20010308 130.93 130.93 130.93 130.93 0
20010309 133.65 133.65 133.65 133.65 0
20010312 129.22 129.22 129.22 129.22 0
20010313 128.22 128.22 128.22 128.22 0
20010314 124.51 124.51 124.51 124.51 0
20010315 121.65 121.65 121.65 121.65 0
20010316 126.94 126.94 126.94 126.94 0
20010319 127.93 127.93 127.93 127.93 0
20010320 127.08 127.08 127.08 127.08 16426164
20010321 128.07 128.07 128.07 128.07 0
20010322 131.50 131.50 131.50 131.50 0
20010323 132.51 132.51 132.51 132.51 0
20010326 136.93 136.93 136.93 136.93 0
20010327 142.50 142.50 142.50 142.50 0
20010328 142.21 142.21 142.21 142.21 0
20010329 152.21 152.21 152.21 152.21 0
20010330 151.92 151.92 151.92 151.92 0
20010402 154.21 154.21 154.21 154.21 0
20010403 151.35 151.35 151.35 151.35 0
20010404 147.21 147.21 147.21 147.21 0
20010405 149.49 149.49 149.49 149.49 0
20010406 150.21 150.21 150.21 150.21 0
20010409 148.64 148.64 148.64 148.64 0
20010410 146.50 146.50 146.50 146.50 0
20010411 146.64 146.64 146.64 146.64 0
20010412 147.93 147.93 147.93 147.93 0
20010413 147.93 147.93 147.93 147.93 0
20010416 147.93 147.93 147.93 147.93 0
20010417 153.07 153.07 153.07 153.07 0
20010418 158.20 158.20 158.20 158.20 0
20010419 157.92 157.92 157.92 157.92 0
20010420 157.63 157.63 157.63 157.63 0
20010423 158.20 158.20 158.20 158.20 0
20010424 156.21 156.21 156.21 156.21 0
20010425 154.06 154.06 154.06 154.06 0
20010426 157.49 157.49 157.49 157.49 0
20010427 155.92 155.92 155.92 155.92 0
20010430 153.07 153.07 153.07 153.07 0
20010501 150.78 150.78 150.78 150.78 0
20010502 148.21 148.21 148.21 148.21 0
20010503 148.35 148.35 148.35 148.35 0
20010504 150.21 150.21 150.21 150.21 0
20010507 150.21 150.21 150.21 150.21 0
20010508 153.64 153.64 153.64 153.64 0
20010509 154.21 154.21 154.21 154.21 0
20010510 154.21 154.21 154.21 154.21 0
20010511 155.35 155.35 155.35 155.35 0
20010514 153.07 153.07 153.07 153.07 0
20010515 154.06 154.06 154.06 154.06 0
20010516 152.92 152.92 152.92 152.92 0
20010517 157.63 157.63 157.63 157.63 0
20010518 155.63 155.63 155.63 155.63 0
20010521 147.07 147.07 147.07 147.07 0
20010522 147.93 147.93 147.93 147.93 0
20010523 145.92 145.92 145.92 145.92 0
20010524 147.36 147.36 147.36 147.36 0
20010525 146.21 146.21 146.21 146.21 0
20010528 146.21 146.21 146.21 146.21 0
20010529 145.64 145.64 145.64 145.64 0
20010530 147.00 147.00 147.00 147.00 0
20010531 147.74 147.74 147.74 147.74 0
20010601 146.70 146.70 146.70 146.70 17335514
20010604 148.62 148.62 148.62 148.62 0
20010605 149.80 149.80 149.80 149.80 0
20010606 147.44 147.44 147.44 147.44 0
20010607 148.62 148.62 148.62 148.62 0
20010608 148.91 148.91 148.91 148.91 0
20010611 148.62 148.62 148.62 148.62 0
20010612 147.44 147.44 147.44 147.44 0
20010613 145.81 145.81 145.81 145.81 0
20010614 144.64 144.64 144.64 144.64 0
20010615 141.54 141.54 141.54 141.54 0
20010618 138.15 138.15 138.15 138.15 0
20010619 139.77 139.77 139.77 139.77 0
20010620 139.19 139.19 139.19 139.19 0
20010621 138.74 138.74 138.74 138.74 0
20010622 140.07 140.07 140.07 140.07 0
20010625 144.34 144.34 144.34 144.34 0
20010626 143.61 143.61 143.61 143.61 0
20010627 148.62 148.62 148.62 148.62 0
20010628 150.54 150.54 150.54 150.54 0
20010629 154.52 154.52 154.52 154.52 0
20010702 153.63 153.63 153.63 153.63 0
20010703 151.57 151.57 151.57 151.57 0
20010704 148.91 148.91 148.91 148.91 0
20010705 149.80 149.80 149.80 149.80 0
20010706 152.75 152.75 152.75 152.75 0
20010709 146.85 146.85 146.85 146.85 0
20010710 146.85 146.85 146.85 146.85 0
20010711 146.55 146.55 146.55 146.55 0
20010712 145.67 145.67 145.67 145.67 0
20010713 144.49 144.49 144.49 144.49 0
20010716 143.90 143.90 143.90 143.90 0
20010717 143.46 143.46 143.46 143.46 0
20010718 145.81 145.81 145.81 145.81 0
20010719 144.49 144.49 144.49 144.49 70174
20010720 147.44 147.44 147.44 147.44 0
20010723 146.85 146.85 146.85 146.85 0
20010724 146.85 146.85 146.85 146.85 0
20010725 143.46 143.46 143.46 143.46 0
20010726 140.95 140.95 140.95 140.95 0
20010727 144.04 144.04 144.04 144.04 0
20010730 144.34 144.34 144.34 144.34 0
20010731 145.81 145.81 145.81 145.81 0
20010801 146.26 146.26 146.26 146.26 0
20010802 148.03 148.03 148.03 148.03 0
20010803 146.55 146.55 146.55 146.55 0
20010806 147.00 147.00 147.00 147.00 0
20010807 145.38 145.38 145.38 145.38 0
20010808 144.64 144.64 144.64 144.64 0
20010809 145.08 145.08 145.08 145.08 0
20010810 146.85 146.85 146.85 146.85 0
20010813 148.03 148.03 148.03 148.03 0
20010814 150.98 150.98 150.98 150.98 0
20010815 151.72 151.72 151.72 151.72 0
20010816 150.68 150.68 150.68 150.68 0
20010817 153.34 153.34 153.34 153.34 0
20010820 156.29 156.29 156.29 156.29 0
20010821 162.48 162.48 162.48 162.48 0
20010822 158.50 158.50 158.50 158.50 0
20010823 157.17 157.17 157.17 157.17 0
20010824 158.06 158.06 158.06 158.06 0
20010827 158.06 158.06 158.06 158.06 0
20010828 158.06 158.06 158.06 158.06 0
20010829 157.46 157.46 157.46 157.46 0
20010830 158.79 158.79 158.79 158.79 0
20010831 159.53 159.53 159.53 159.53 0
20010903 160.71 160.71 160.71 160.71 0
20010904 158.20 158.20 158.20 158.20 0
20010905 154.52 154.52 154.52 154.52 0
20010906 151.12 151.12 151.12 151.12 0
20010907 150.39 150.39 150.39 150.39 0
20010910 147.00 147.00 147.00 147.00 0
20010911 140.95 140.95 140.95 140.95 0
20010912 146.55 146.55 146.55 146.55 0
20010913 143.01 143.01 143.01 143.01 0
20010914 142.28 142.28 142.28 142.28 0
20010917 143.90 143.90 143.90 143.90 0
20010918 143.01 143.01 143.01 143.01 0
20010919 142.72 142.72 142.72 142.72 0
20010920 141.54 141.54 141.54 141.54 0
20010921 139.77 139.77 139.77 139.77 0
20010924 140.66 140.66 140.66 140.66 0
20010925 140.95 140.95 140.95 140.95 0
20010926 142.13 142.13 142.13 142.13 0
20010927 142.72 142.72 142.72 142.72 0
20010928 150.39 150.39 150.39 150.39 0
20011001 150.39 150.39 150.39 150.39 0
20011002 155.11 155.11 155.11 155.11 0
20011003 162.19 162.19 162.19 162.19 0
20011004 173.39 173.39 173.39 173.39 0
20011005 166.17 166.17 166.17 166.17 0
20011008 164.84 164.84 164.84 164.84 0
20011009 181.06 181.06 181.06 181.06 0
20011010 181.06 181.06 181.06 181.06 0
20011011 183.42 183.42 183.42 183.42 0
20011012 185.19 185.19 185.19 185.19 0
20011015 180.46 180.46 180.46 180.46 0
20011016 180.46 180.46 180.46 180.46 0
20011017 181.35 181.35 181.35 181.35 0
20011018 184.30 184.30 184.30 184.30 0
20011019 181.20 181.20 181.20 181.20 0
20011022 183.42 183.42 183.42 183.42 0
20011023 174.86 174.86 174.86 174.86 0
20011024 175.16 175.16 175.16 175.16 0
20011025 177.52 177.52 177.52 177.52 0
20011026 178.85 178.85 178.85 178.85 0
20011029 173.54 173.54 173.54 173.54 0
20011030 169.55 169.55 169.55 169.55 0
20011031 169.26 169.26 169.26 169.26 0
20011101 173.68 173.68 173.68 173.68 0
20011102 175.75 175.75 175.75 175.75 0
20011105 177.66 177.66 177.66 177.66 0
20011106 184.00 184.00 184.00 184.00 0
20011107 185.19 185.19 185.19 185.19 0
20011108 187.54 187.54 187.54 187.54 0
20011109 186.96 186.96 186.96 186.96 0
20011112 185.33 185.33 185.33 185.33 0
20011113 189.02 189.02 189.02 189.02 0
20011114 195.09 195.09 195.09 195.09 0
20011115 200.19 200.19 200.19 200.19 0
20011116 206.20 206.20 206.20 206.20 0
20011119 205.00 205.00 205.00 205.00 0
20011120 199.45 199.45 199.45 199.45 0
20011121 200.05 200.05 200.05 200.05 0
20011122 200.50 200.50 200.50 200.50 0
20011123 199.60 199.60 199.60 199.60 0
20011126 205.30 205.30 205.30 205.30 0
20011127 207.40 207.40 207.40 207.40 0
20011128 209.65 209.65 209.65 209.65 0
20011129 210.86 210.86 210.86 210.86 0
20011130 209.20 209.20 209.20 209.20 0
20011203 206.20 206.20 201.11 206.20 0
20011204 210.10 210.10 210.10 210.10 0
20011205 210.10 210.10 205.75 210.10 0
20011206 217.91 219.79 204.40 217.91 0
20011207 215.96 219.94 210.97 215.96 0
20011210 209.50 216.98 206.04 209.50 0
20011211 204.10 207.98 203.05 204.10 0
20011212 210.40 210.40 200.36 210.40 0
20011213 213.10 213.10 206.19 213.10 0
20011214 210.40 213.37 148.52 210.40 0
20011217 209.95 210.97 205.00 209.95 0
20011218 214.90 214.90 206.94 214.90 0
20011219 211.60 215.16 209.63 211.60 0
20011220 211.00 215.16 150.76 211.00 0
20011221 215.96 215.96 205.75 215.96 0
20011224 214.61 218.74 212.77 214.61 0
20011225 214.61 214.61 214.61 214.61 0
20011226 214.61 214.61 214.61 214.61 0
20011227 216.55 216.55 209.92 216.55 0
20011228 217.76 217.76 212.17 217.76 0
20011231 216.70 220.69 213.96 216.70 0
20020101 216.70 216.70 216.70 216.70 0
20020102 216.25 217.04 213.42 216.25 0
20020103 223.01 223.01 215.76 223.01 0
20020104 225.71 227.86 219.33 225.71 0
20020107 220.61 227.71 218.65 220.61 0
20020108 219.10 223.23 157.62 219.10 0
20020109 215.20 215.20 212.77 215.20 0
20020110 212.80 214.56 209.78 212.80 0
20020111 218.81 220.19 211.00 218.81 0
20020114 214.90 217.53 209.92 214.90 0
20020115 216.10 217.19 210.08 216.10 0
20020116 215.80 317.36 160.62 215.80 0
20020117 216.10 218.54 209.40 216.10 0
20020118 217.91 218.15 217.91 217.91 0
20020121 221.51 221.51 158.35 221.51 0
20020122 220.00 221.73 216.36 220.00 0
20020123 221.80 222.88 217.55 221.80 0
20020124 219.26 221.51 217.01 219.26 0
20020125 218.36 220.53 157.48 218.36 0
20020128 222.41 222.41 215.19 222.41 0
20020129 222.11 222.11 222.11 222.11 0
20020130 224.51 225.32 217.62 224.51 0
20020131 229.91 229.91 167.25 229.91 0
20020201 224.36 228.91 166.26 224.36 0
20020204 224.51 226.37 220.39 224.51 0
20020205 222.11 234.13 220.09 222.11 0
20020206 220.31 222.33 215.31 220.31 0
20020207 221.66 221.66 221.66 221.66 0
20020208 225.71 226.21 219.34 225.71 0
20020211 228.71 228.71 222.33 228.71 0
20020212 226.91 233.08 222.33 226.91 0
20020213 226.16 229.35 221.58 226.16 0
20020214 230.81 230.81 167.02 230.81 0
20020215 226.91 231.29 224.85 226.91 0
20020218 224.96 230.10 222.33 224.96 0
20020219 226.46 226.51 219.94 226.46 0
20020220 223.01 227.11 219.94 223.01 0
20020221 223.61 224.38 221.20 223.61 0
20020222 225.11 225.11 218.81 225.11 0
20020225 225.56 227.11 218.74 225.56 0
20020226 225.56 225.92 222.63 225.56 0
20020227 226.16 227.86 223.67 226.16 0
20020228 225.71 228.91 223.52 225.71 0
20020301 231.56 232.19 224.57 231.56 0
20020304 236.36 238.47 226.89 236.36 0
20020305 234.86 236.07 231.00 234.86 0
20020306 231.11 234.43 229.80 231.11 0
20020307 226.31 231.22 220.84 226.31 0
20020308 217.31 227.30 155.24 217.31 0
20020311 214.61 219.94 151.06 214.61 0
20020312 215.35 216.95 215.35 215.35 0
20020313 215.65 225.32 215.65 215.65 0
20020314 218.81 218.81 214.36 218.81 0
20020315 222.25 222.25 217.55 222.25 0
20020318 224.81 227.50 224.81 224.81 0
20020319 224.42 225.92 219.16 224.42 0
20020320 223.82 227.11 221.13 223.82 0
20020321 231.89 234.88 222.33 231.89 0
20020322 234.43 235.42 220.90 234.43 0
20020325 230.85 236.23 221.73 230.85 0
20020326 233.39 234.66 229.50 233.39 0
20020327 231.30 233.88 228.52 231.30 0
20020328 230.25 236.67 230.25 230.25 0
20020329 230.25 230.25 230.25 230.25 0
20020401 230.25 230.25 230.25 230.25 0
20020402 230.85 232.86 227.71 230.85 0
20020403 230.25 235.13 228.92 230.25 0
20020404 235.78 238.47 230.17 235.78 0
20020405 236.67 239.06 235.63 236.67 0
20020408 237.72 239.06 233.09 237.72 0
20020409 239.36 239.93 235.48 239.36 0
20020410 245.19 249.97 238.98 245.19 0
20020411 243.25 287.03 242.12 243.25 13709094
20020412 244.00 244.59 240.41 244.00 0
20020415 244.59 245.34 240.26 244.59 0
20020416 244.29 246.24 242.05 244.29 0
20020417 240.86 245.94 238.02 240.86 0
20020418 236.38 243.55 167.94 236.38 0
20020419 237.87 239.00 234.73 237.87 0
20020422 240.86 241.60 234.28 240.86 0
20020423 241.31 244.09 239.66 241.31 0
20020424 241.16 241.16 236.92 241.16 0
20020425 239.06 244.74 238.92 239.06 0
20020426 237.57 242.05 233.98 237.57 0
20020429 236.08 239.06 233.09 236.08 0
20020430 237.27 237.42 228.76 237.27 0
20020501 233.84 240.45 231.36 233.84 0
20020502 232.94 234.97 229.80 232.94 0
20020503 237.27 239.06 232.98 237.27 0
20020506 237.27 237.27 237.27 237.27 0
20020507 232.49 237.99 230.17 232.49 0
20020508 240.41 242.05 229.31 240.41 0
20020509 239.06 242.00 237.27 239.06 0
20020510 243.55 244.44 235.14 243.55 0
20020513 249.82 252.32 239.06 249.82 0
20020514 251.47 253.86 245.88 251.47 0
20020515 252.81 253.11 235.48 252.81 0
20020516 250.42 255.56 247.99 250.42 0
20020517 248.03 307.80 243.37 248.03 24009236
20020520 245.34 489.10 243.26 245.34 22446646
20020521 236.67 247.73 236.67 236.67 0
20020522 231.00 242.79 228.31 231.00 0
20020523 231.30 235.18 135.22 231.30 0
20020524 231.89 234.76 227.71 231.89 0
20020527 233.98 238.02 228.36 233.98 0
20020528 230.85 238.02 215.16 230.85 0
20020529 229.97 234.82 170.20 229.97 0
20020530 226.02 239.07 223.96 226.02 0
20020531 229.97 231.82 224.12 229.97 0
20020603 229.97 229.97 229.97 229.97 0
20020604 229.97 229.97 229.97 229.97 0
20020605 222.08 236.64 219.65 222.08 0
20020606 225.72 229.91 221.20 225.72 0
20020607 224.51 238.75 224.51 224.51 0
20020610 223.29 237.25 202.66 223.29 0
20020611 225.11 229.24 221.50 225.11 0
20020612 222.08 229.42 221.47 222.08 0
20020613 222.23 229.36 222.23 222.23 0
20020614 209.94 224.20 207.52 209.94 0
20020617 216.01 217.07 205.70 216.01 0
20020618 220.41 221.47 213.58 220.41 0
20020619 223.44 223.44 214.80 223.44 0
20020620 214.80 223.40 209.49 214.80 0
20020621 212.07 218.72 211.46 212.07 0
20020624 212.37 219.65 212.07 212.37 0
20020625 216.77 217.83 213.43 216.77 0
20020626 216.92 218.44 149.57 216.92 0
20020627 216.47 218.49 169.90 216.47 0
20020628 226.17 228.75 215.14 226.17 0
20020701 231.79 232.85 221.47 231.79 0
20020702 224.81 231.83 219.05 224.81 0
20020703 219.80 229.82 217.00 219.80 0
20020704 226.63 226.63 219.44 226.63 0
20020705 231.79 233.00 222.59 231.79 0
20020708 224.51 233.00 223.29 224.51 0
20020709 220.26 227.58 216.47 220.26 0
20020710 220.56 225.11 220.56 220.56 0
20020711 212.07 219.20 204.79 212.07 0
20020712 212.37 307.63 208.88 212.37 33768968
20020715 212.37 217.53 202.97 212.37 0
20020716 202.81 217.44 198.57 202.81 0
20020717 208.73 210.55 199.02 208.73 0
20020718 211.01 220.11 207.06 211.01 0
20020719 212.37 218.44 209.79 212.37 0
20020722 201.45 214.80 201.45 201.45 0
20020723 194.17 207.91 192.35 194.17 0
20020724 185.07 196.14 180.36 185.07 0
20020725 194.17 202.13 185.10 194.17 35954464
20020726 193.56 195.99 188.10 193.56 0
20020729 202.66 203.88 191.74 202.66 0
20020730 205.70 209.34 194.17 205.70 0
20020731 206.30 217.22 200.62 206.30 0
20020801 199.02 213.36 196.44 199.02 0
20020802 203.72 206.30 199.02 203.72 0
20020805 190.22 209.24 190.22 190.22 0
20020806 201.45 201.90 186.68 201.45 0
20020807 200.24 205.54 197.20 200.24 0
20020808 203.27 203.32 203.27 203.27 0
20020809 206.91 208.12 198.41 206.91 0
20020812 204.18 209.93 201.72 204.18 0
20020813 204.63 207.84 193.11 204.63 0
20020814 203.12 207.99 195.38 203.12 0
20020815 210.55 211.16 203.27 210.55 0
20020816 209.34 216.31 202.36 209.34 15389279
20020819 217.22 223.26 206.94 217.22 0
20020820 213.28 218.10 213.13 213.28 0
20020821 214.80 220.53 213.58 214.80 0
20020822 215.86 226.78 212.37 215.86 0
20020823 211.92 218.51 211.76 211.92 0
20020826 211.92 211.92 211.92 211.92 0
20020827 214.04 214.04 209.34 214.04 0
20020828 208.73 221.38 208.12 208.73 0
20020829 203.88 209.34 147.45 203.88 0
20020830 207.82 217.83 203.15 207.82 0
20020902 208.12 209.94 206.45 208.12 0
20020903 203.88 207.75 202.40 203.88 0
20020904 207.82 209.34 197.20 207.82 0
20020905 203.12 208.88 200.84 203.12 0
20020906 211.16 212.37 203.12 211.16 0
20020909 211.01 214.80 207.67 211.01 0
20020910 218.44 218.44 210.25 218.44 0
20020911 219.65 223.02 212.13 219.65 0
20020912 218.74 221.17 212.25 218.74 0
20020913 216.77 219.65 212.22 216.77 0
20020916 219.65 235.26 214.19 219.65 13205266
20020917 218.59 223.62 216.77 218.59 0
20020918 211.76 217.53 211.01 211.76 0
20020919 208.58 214.49 208.12 208.58 0
20020920 206.30 217.22 194.47 206.30 0
20020923 201.75 215.62 201.60 201.75 0
20020924 202.66 204.63 196.59 202.66 0
20020925 203.88 210.40 200.24 203.88 0
20020926 210.55 210.70 203.57 210.55 0
20020927 208.73 212.98 204.18 208.73 0
20020930 194.77 205.39 183.85 194.77 0
20021001 195.84 198.91 191.13 195.84 0
20021002 189.31 200.24 185.22 189.31 0
20021003 189.31 193.11 175.36 177.78 0
20021004 186.58 187.34 177.18 186.58 0
20021007 190.83 193.75 180.81 190.83 0
20021008 199.48 204.56 197.50 199.48 0
20021009 205.09 206.15 195.38 205.09 0
20021010 198.11 206.30 194.77 198.11 0
20021011 208.43 211.16 194.88 208.43 0
20021014 205.39 209.63 203.57 205.39 0
20021015 208.12 214.65 202.87 208.12 0
20021016 212.37 218.44 206.45 212.37 0
20021017 210.85 216.62 209.79 210.85 0
20021018 212.52 215.71 207.52 212.52 0
20021021 213.58 216.09 206.72 213.58 0
20021022 217.53 218.44 155.64 217.53 0
20021023 209.79 221.44 209.79 209.79 0
20021024 217.38 217.83 206.73 217.38 0
20021025 217.83 218.13 211.16 217.83 0
20021028 218.44 222.69 159.28 218.44 0
20021029 211.92 218.59 211.92 211.92 0
20021030 214.80 219.35 209.49 214.80 0
20021031 227.08 228.75 208.27 227.08 0
20021101 229.36 230.73 221.47 229.36 0
20021104 234.67 234.67 228.15 234.67 0
20021105 214.19 222.99 209.15 214.19 0
20021106 209.34 218.44 204.79 209.34 0
20021107 208.12 211.79 205.09 208.12 0
20021108 205.09 210.55 138.36 205.09 0
20021111 205.39 208.58 189.65 205.39 0
20021112 211.76 219.89 203.27 211.76 0
20021113 213.76 216.52 209.77 213.76 0
20021114 217.29 219.13 211.43 217.29 0
20021115 214.83 219.44 209.92 214.83 0
20021118 215.45 218.52 211.30 215.45 0
20021119 213.61 218.06 209.79 213.61 0
20021120 211.61 213.61 206.95 211.61 0
20021121 214.07 219.13 210.54 214.07 0
20021122 217.44 220.97 212.97 217.44 0
20021125 216.21 219.74 216.06 216.21 0
20021126 214.99 218.82 214.22 214.99 0
20021127 213.61 213.61 194.73 213.61 14281172
20021128 211.15 217.42 210.23 211.15 0
20021129 210.54 214.83 209.31 210.54 0
20021202 206.85 211.76 205.83 206.85 0
20021203 204.71 209.16 201.94 204.71 0
20021204 204.09 207.31 202.56 204.09 0
20021205 206.24 209.46 203.78 206.24 0
20021206 199.95 207.47 197.03 199.95 0
20021209 200.56 207.47 198.26 200.56 0
20021210 199.03 203.48 199.03 199.03 0
20021211 203.32 203.32 197.19 203.32 0
20021212 208.08 209.62 202.10 208.08 0
20021213 205.17 211.76 204.40 205.17 0
20021216 198.87 202.56 196.57 198.87 0
20021217 193.96 201.45 192.43 193.96 0
20021218 185.52 195.19 185.52 185.52 0
20021219 192.28 193.20 184.45 192.28 0
20021220 190.28 193.81 186.99 190.28 0
20021223 193.04 195.52 190.43 193.04 0
20021224 188.90 195.29 188.90 188.90 0
20021225 188.90 188.90 188.90 188.90 0
20021226 188.90 188.90 188.90 188.90 0
20021227 188.90 193.04 185.83 188.90 0
20021230 193.20 193.35 187.21 193.20 0
20021231 193.35 193.81 190.89 193.35 0
20030101 193.35 193.35 193.35 193.35 0
20030102 197.03 197.49 191.20 197.03 0
20030103 193.96 198.72 191.73 193.96 0
20030106 197.34 199.49 193.35 197.34 0
20030107 198.26 201.18 194.42 198.26 0
20030108 190.59 199.03 188.75 190.59 0
20030109 187.83 200.10 187.83 199.18 0
20030110 203.63 206.92 203.63 203.63 0
20030113 206.55 208.33 203.02 205.63 0
20030114 198.26 206.39 197.03 198.26 0
20030115 186.60 197.65 186.14 186.60 0
20030116 193.04 195.19 186.60 193.04 0
20030117 194.58 195.50 191.51 194.58 0
20030120 191.35 196.73 190.28 190.43 0
20030121 186.29 193.11 185.37 186.29 18419274
20030122 182.15 187.94 181.23 182.15 0
20030123 184.14 191.20 181.69 184.14 0
20030124 184.76 189.48 181.23 183.68 0
20030127 176.78 186.11 169.02 176.78 16911148
20030128 176.47 183.38 174.01 176.47 16911148
20030129 178.62 180.92 172.02 178.62 0
20030130 178.46 182.91 175.81 182.76 0
20030131 182.61 183.99 177.54 182.61 0
20030203 188.13 188.44 182.54 188.13 12133759
20030204 183.68 190.13 181.69 183.68 15490508
20030205 190.28 192.12 181.99 190.28 0
20030206 191.51 194.88 184.66 191.51 0
20030207 191.05 195.19 186.44 191.05 0
20030210 189.67 192.74 187.83 189.67 0
20030211 190.43 193.66 188.29 190.43 18524518
20030212 182.30 189.82 181.07 182.30 30479882
20030213 177.39 181.53 176.62 177.39 40279848
20030214 179.39 182.45 175.98 177.70 0
20030217 182.45 183.68 179.21 182.45 0
20030218 187.21 189.05 181.23 187.21 0
20030219 185.06 189.51 185.06 185.06 0
20030220 187.83 190.74 183.22 187.21 0
20030221 190.59 190.74 185.37 190.59 15486924
20030224 189.97 192.12 189.05 189.97 0
20030225 185.98 189.05 184.91 185.98 0
20030226 187.83 190.04 184.14 186.90 0
20030227 184.45 189.97 183.99 184.45 10622049
20030228 187.21 188.75 183.53 187.52 0
20030303 187.83 188.90 184.14 187.83 12186055
20030304 185.98 188.90 185.52 185.98 14872888
20030305 188.29 188.29 175.55 175.55 0
20030306 175.55 179.85 175.40 176.16 0
20030307 177.39 177.57 169.72 171.87 0
20030310 164.50 170.95 164.50 164.50 24749100
20030311 168.49 169.72 160.92 168.49 19112650
20030312 159.74 170.49 158.67 161.12 0
20030313 169.41 170.02 162.66 169.41 16157654
20030314 172.48 179.08 166.91 175.55 0
20030317 171.71 185.83 169.98 181.38 0
20030318 185.98 188.13 173.95 185.98 33588508
20030319 185.06 187.06 181.23 185.06 22619120
20030320 184.60 187.21 181.84 184.60 10104460
20030321 189.05 189.97 184.14 189.05 0
20030324 187.67 189.29 182.30 184.91 0
20030325 181.23 182.25 176.16 177.85 0
20030326 180.15 182.91 177.70 180.15 16503365
20030327 175.70 177.85 173.86 175.70 0
20030328 176.32 181.07 175.70 177.54 0
20030331 170.64 177.24 167.34 173.09 0
20030401 174.32 177.11 110.25 174.32 10024305
20030402 172.48 181.07 172.48 177.85 0
20030403 176.16 180.77 173.71 176.16 16768920
20030404 180.46 180.46 172.79 180.46 18649476
20030407 181.23 185.68 179.23 181.23 21739040
20030408 172.33 172.33 170.29 172.33 63449304
20030409 169.10 173.55 166.34 169.10 28492290
20030410 167.88 170.29 167.57 167.88 0
20030411 169.26 172.17 168.67 169.26 0
20030414 168.95 170.33 167.72 168.95 0
20030415 170.64 177.39 168.80 173.40 0
20030416 172.17 176.78 171.41 172.17 10637526
20030417 171.71 176.93 170.85 174.94 0
20030418 174.94 176.93 170.85 174.94 0
20030421 174.94 176.93 170.85 174.94 0
20030422 177.54 178.93 172.33 177.54 15070996
20030423 179.23 185.98 178.32 183.84 0
20030424 182.30 185.22 178.27 180.77 0
20030425 179.54 181.77 177.08 178.31 0
20030428 177.54 179.66 174.01 177.54 0
20030429 179.08 182.69 176.62 176.93 0
20030430 177.85 181.44 175.75 178.93 0
20030501 172.79 179.85 172.48 172.79 0
20030502 180.00 180.46 173.25 180.00 0
20030505 180.00 180.00 180.00 180.00 0
20030506 184.76 185.06 165.42 184.76 17890280
20030507 183.99 185.83 180.61 183.99 20119152
20030508 178.62 184.14 178.62 178.62 0
20030509 181.53 183.22 178.00 181.53 0
20030512 182.91 184.91 181.07 184.91 0
20030513 193.35 193.81 184.14 193.35 37647268
20030514 192.12 196.46 191.97 193.81 0
20030515 193.35 194.41 191.20 193.35 0
20030516 195.50 196.42 191.08 195.50 0
20030519 194.58 195.45 186.75 187.83 0
20030520 184.14 192.12 183.09 184.14 40961496
20030521 184.14 187.11 181.69 184.14 0
20030522 183.07 186.14 182.91 183.84 0
20030523 180.46 185.22 178.00 180.46 0
20030526 180.46 180.46 180.46 180.46 0
20030527 181.69 181.69 177.19 179.69 0
20030528 182.67 188.79 181.42 185.19 0
20030529 185.50 185.50 179.79 183.46 0
20030530 181.42 185.50 178.34 179.54 0
20030602 180.79 185.50 179.06 181.10 0
20030603 178.91 181.89 178.84 181.10 0
20030604 178.91 180.79 176.99 177.34 0
20030605 174.51 178.55 171.37 174.51 0
20030606 178.59 181.73 175.05 178.59 0
20030609 178.12 182.52 176.55 179.54 0
20030610 177.81 181.73 177.81 177.81 0
20030611 185.03 186.75 178.43 185.03 65879972
20030612 186.60 189.27 183.57 186.60 0
20030613 186.44 190.38 184.56 186.44 0
20030616 188.01 191.31 185.50 189.89 0
20030617 192.40 196.48 189.89 194.76 0
20030618 194.60 195.89 193.19 194.60 0
20030619 190.83 195.86 189.89 190.83 13753648
20030620 191.31 193.82 189.27 192.56 0
20030623 191.15 193.35 190.14 191.15 0
20030624 192.72 192.72 190.05 190.05 0
20030625 191.31 194.92 190.36 192.25 0
20030626 191.15 195.23 189.58 194.76 23656856
20030627 193.97 198.56 194.27 197.43 0
20030630 196.17 200.45 175.29 198.21 0
20030701 198.21 199.47 193.66 194.13 0
20030702 195.86 198.09 194.76 197.74 0
20030703 192.40 202.13 196.80 202.13 22102724
20030704 200.88 202.45 197.90 199.62 0
20030707 199.62 201.98 198.37 200.56 16727780
20030708 201.04 205.74 200.04 204.02 0
20030709 204.96 208.41 202.61 204.02 22980944
20030710 203.70 204.44 200.88 200.88 0
20030711 200.41 205.74 199.00 204.96 22293884
20030714 207.16 214.38 212.81 212.81 25673434
20030715 210.29 213.78 210.29 210.29 0
20030716 209.20 209.74 194.46 195.39 86317536
20030717 195.23 197.43 192.71 193.35 0
20030718 194.44 201.51 193.18 199.31 0
20030721 199.78 200.45 196.01 196.01 0
20030722 196.64 198.84 196.17 198.84 0
20030723 198.37 201.82 196.96 200.72 0
20030724 202.29 202.99 197.27 199.78 0
20030725 198.05 200.41 197.54 198.37 0
20030728 198.68 200.88 196.80 198.84 8239955
20030729 197.74 199.31 195.39 196.80 0
20030730 196.64 197.74 195.86 196.33 0
20030731 196.80 198.05 193.97 195.86 13901160
20030801 195.39 197.29 191.46 191.46 0
20030804 190.52 194.44 189.08 191.15 0
20030805 191.62 193.52 189.58 189.74 0
20030806 190.68 192.42 187.07 190.83 12933890
20030807 191.15 192.25 188.57 191.46 19733772
20030808 192.72 192.72 189.59 191.78 0
20030811 191.78 193.97 190.75 192.88 0
20030812 193.82 195.23 193.35 194.76 0
20030813 195.23 198.85 194.71 196.48 0
20030814 197.11 198.68 195.05 195.86 0
20030815 196.80 197.74 191.17 195.54 0
20030818 193.35 197.43 192.75 195.54 0
20030819 195.86 195.86 192.61 193.97 0
20030820 194.92 197.74 191.87 196.80 0
20030821 197.11 199.00 194.91 198.52 0
20030822 197.90 200.25 195.70 196.80 5921183
20030825 196.80 196.80 196.80 196.80 0
20030826 195.23 199.62 192.74 194.29 0
20030827 195.39 196.01 192.40 194.92 10685211
20030828 193.50 194.92 190.36 190.99 0
20030829 196.48 193.19 190.21 191.15 16123396
20030901 190.36 193.53 189.81 192.25 0
20030902 192.25 193.35 189.27 189.89 21660666
20030903 192.40 194.76 190.83 193.03 0
20030904 193.35 194.35 190.43 193.35 0
20030905 192.56 195.86 192.56 194.92 0
20030908 192.56 198.59 192.56 196.33 0
20030909 196.48 197.11 194.13 194.76 0
20030910 194.60 195.92 193.35 194.60 18460328
20030911 194.44 195.54 193.19 194.44 22606430
20030912 195.86 195.86 193.22 194.13 0
20030915 195.70 198.84 194.22 197.90 26735328
20030916 197.74 202.45 197.74 200.88 0
20030917 202.29 205.59 200.25 203.70 0
20030918 201.82 204.33 198.05 202.29 0
20030919 202.29 203.13 196.33 197.74 0
20030922 198.37 205.27 193.66 195.39 17844792
20030923 195.23 202.45 193.82 199.47 0
20030924 200.88 207.16 198.46 200.25 0
20030925 199.62 200.88 196.01 197.58 0
20030926 199.62 198.21 195.23 197.11 10332361
20030929 199.47 200.46 194.60 195.07 0
20030930 195.07 196.64 190.21 192.09 0
20031001 192.88 195.86 190.52 195.07 16513522
20031002 197.90 197.11 191.62 194.29 19845124
20031003 194.44 197.43 192.34 196.17 0
20031006 194.76 199.62 194.07 198.21 13341539
20031007 194.60 195.86 191.46 192.25 0
20031008 192.40 195.86 190.36 190.52 0
20031009 192.72 190.83 180.79 186.44 52693432
20031010 187.07 189.89 185.44 187.85 33990808
20031013 188.32 191.31 186.44 190.68 0
20031014 190.21 192.56 188.32 188.95 0
20031015 189.42 195.70 188.95 195.54 0
20031016 193.03 195.39 190.21 190.99 18177252
20031017 192.56 193.53 187.21 188.01 26675910
20031020 188.17 189.42 186.28 187.54 10932126
20031021 188.01 189.42 184.40 184.40 27359148
20031022 185.81 307.60 180.38 182.52 67642624
20031023 181.42 182.20 179.13 179.54 28870428
20031024 179.38 182.05 177.20 180.32 66113664
20031027 181.10 183.93 180.92 181.89 17665740
20031028 182.67 185.34 181.73 183.77 19690442
20031029 184.87 185.81 183.46 184.24 13102589
20031030 183.30 181.10 177.93 180.48 36503448
20031031 181.89 183.14 178.96 180.63 26880292
20031103 178.91 182.05 178.63 180.32 19757348
20031104 184.87 187.38 178.91 178.91 54804636
20031105 179.69 179.54 177.06 178.28 41909456
20031106 179.22 181.42 178.73 180.16 25407882
20031107 181.42 181.42 175.93 178.28 58579252
20031110 177.02 179.85 176.80 178.12 23447534
20031111 178.44 180.16 174.73 177.81 55396756
20031112 179.50 184.60 178.54 180.46 34136360
20031113 182.69 183.32 180.93 182.69 19059786
20031114 183.17 186.61 182.05 182.37 24621446
20031117 181.09 182.93 177.90 178.06 0
20031118 178.86 179.18 171.69 174.56 40414400
20031119 174.08 177.30 173.63 176.63 35898608
20031120 177.27 177.27 170.70 175.51 35878536
20031121 175.67 175.99 171.69 172.17 32378504
20031124 173.92 175.83 172.33 175.83 21126902
20031125 174.88 175.99 172.52 173.76 29845302
20031126 174.72 176.31 173.60 175.04 19354304
20031127 174.88 175.83 171.69 172.64 16901396
20031128 172.17 173.44 169.17 171.21 18692030
20031201 171.53 174.24 170.76 173.76 16212462
20031202 175.35 174.88 171.21 172.33 20620356
20031203 173.12 174.83 171.66 173.44 27779754
20031204 173.44 177.94 172.96 177.43 40908868
20031205 177.59 177.90 175.16 175.99 21844066
20031208 175.51 179.50 175.43 178.54 27975942
20031209 179.82 183.17 178.70 181.73 47900620
20031210 180.77 182.13 175.19 177.43 46214904
20031211 174.72 177.75 171.53 176.79 51862972
20031212 177.59 177.90 174.72 176.95 18404098
20031215 178.54 179.02 174.88 175.99 18344976
20031216 175.67 175.83 173.44 174.40 16825650
20031217 175.35 175.67 170.04 174.08 29332170
20031218 174.08 178.10 173.44 177.27 13766298
20031219 178.38 181.51 177.55 180.14 26194562
20031222 178.54 179.82 174.56 175.99 55334932
20031223 177.11 182.05 175.86 181.25 61110972
20031224 181.25 182.37 179.98 182.37 16404574
20031225 182.37 182.37 182.37 182.37 0
20031226 182.37 182.37 182.37 182.37 0
20031229 180.61 184.76 180.65 184.76 22903422
20031230 184.28 184.92 182.21 184.12 14455390
20031231 184.76 184.92 183.80 184.28 4754008
20040101 184.28 184.28 184.28 184.28 0
20040102 182.37 184.92 180.30 184.44 10408194
20040105 184.92 184.90 180.92 181.57 11760971
20040106 183.01 186.01 177.90 177.90 35299224
20040107 178.86 181.25 177.27 178.38 44482768
20040108 180.14 181.73 178.22 180.61 17935818
20040109 175.99 179.82 144.89 176.79 52415940
20040112 175.35 182.05 174.08 176.95 28545376
20040113 177.27 177.43 174.72 174.88 20302942
20040114 176.63 180.77 173.70 176.15 0
20040115 172.48 176.31 170.25 172.48 47292764
20040116 172.64 174.24 170.09 172.64 42817124
20040119 172.48 175.35 172.40 173.28 0
20040120 173.28 177.11 172.98 174.24 22969916
20040121 174.56 179.86 174.11 177.11 41183156
20040122 177.43 178.78 175.19 175.83 20734368
20040123 176.63 177.59 174.72 175.35 22248676
20040126 173.76 177.59 173.12 173.76 20500856
20040127 174.08 177.05 173.35 175.51 36629728
20040128 175.51 179.34 175.03 175.67 19801414
20040129 174.72 177.78 174.08 174.24 11650722
20040130 174.56 175.51 171.53 172.48 19408252
20040202 173.92 174.70 170.97 172.01 19842188
20040203 172.17 172.83 170.25 172.01 14445980
20040204 171.53 173.12 171.45 172.80 9832174
20040205 173.60 173.84 171.21 172.01 15205486
20040206 173.12 179.26 172.50 177.75 52986784
20040209 177.59 178.22 175.67 177.27 0
20040210 177.27 177.48 175.99 176.31 15259434
20040211 176.95 177.27 175.04 176.63 9925799
20040212 176.31 178.62 175.83 176.47 17649612
20040213 175.67 179.18 175.21 175.51 14000909
20040216 175.04 176.63 174.08 175.99 12447082
20040217 177.27 183.48 175.67 182.69 43378088
20040218 182.69 185.56 181.41 182.05 24221070
20040219 183.17 190.66 181.71 190.34 48307428
20040220 191.14 190.59 186.83 190.02 43823944
20040223 188.74 191.61 188.69 190.66 11279987
20040224 190.02 190.66 187.19 187.63 19244526
20040225 188.11 189.06 186.77 187.47 0
20040226 188.90 189.54 186.99 187.47 8486925
20040227 186.99 190.75 186.47 186.83 20106126
20040301 188.59 191.77 184.28 190.66 0
20040302 192.57 231.68 189.70 190.18 18675250
20040303 190.18 193.37 188.12 192.73 21353202
20040304 191.30 251.08 186.35 186.35 46378628
20040305 186.35 188.48 182.85 186.19 40580164
20040308 186.51 187.27 185.08 186.35 0
20040309 184.28 186.97 183.32 183.96 14227052
20040310 182.21 182.55 180.46 181.57 0
20040311 180.46 185.88 176.63 180.14 42052756
20040312 177.59 182.41 177.27 180.46 18471534
20040315 179.34 181.57 178.13 178.22 16176549
20040316 177.90 179.18 176.95 178.06 16375404
20040317 179.34 183.64 178.06 181.73 19817566
20040318 182.69 183.89 178.86 179.98 24536602
20040319 181.25 186.19 180.65 185.24 23597060
20040322 184.60 184.89 179.50 180.46 0
20040323 180.77 181.73 177.90 179.34 12302019
20040324 179.18 180.46 176.74 177.75 8793048
20040325 178.54 182.05 177.90 181.09 26886006
20040326 182.69 182.76 176.31 178.22 21235270
20040329 178.06 178.22 175.35 177.43 18606560
20040330 177.27 178.63 174.72 178.38 18374772
20040331 177.90 180.60 176.47 177.59 17151062
20040401 179.18 181.73 178.22 180.61 15684431
20040402 181.25 181.57 179.34 181.09 24067380
20040405 180.93 181.09 178.76 180.46 11989466
20040406 180.46 180.46 172.64 179.34 9630026
20040407 179.82 181.09 178.70 180.61 15661848
20040408 181.41 182.62 173.76 175.51 45697224
20040409 175.51 175.51 175.51 175.51 0
20040412 175.51 175.51 175.51 175.51 0
20040413 175.51 177.43 172.84 176.31 25580276
20040414 168.34 176.79 166.82 168.34 93737576
20040415 167.54 170.73 161.80 169.62 87829648
20040416 169.77 170.25 166.75 168.66 20480312
20040419 172.17 178.54 176.95 176.95 0
20040420 175.99 177.75 174.89 176.95 22134192
20040421 175.35 177.59 173.75 176.63 29196672
20040422 177.11 177.94 174.72 177.90 12876941
20040423 177.90 180.49 177.59 180.14 33170786
20040426 179.98 180.61 178.89 179.98 23188216
20040427 179.02 180.77 175.53 177.27 13803936
20040428 178.54 179.50 175.99 176.47 13047724
20040429 176.15 177.43 174.25 175.83 22450040
20040430 175.83 176.79 175.67 176.15 10202910
20040503 176.15 176.15 176.15 176.15 0
20040504 175.99 178.54 175.35 178.38 23252202
20040505 177.27 180.21 176.50 179.66 24862956
20040506 179.34 179.82 176.63 177.59 34106720
20040507 177.90 178.86 175.99 176.63 21641290
20040510 174.72 176.62 171.69 172.17 22108630
20040511 174.08 175.92 173.08 174.72 19957298
20040512 173.92 174.39 171.69 172.80 43091568
20040513 172.80 176.31 172.64 175.51 52940680
20040514 175.83 180.46 175.20 179.82 61725884
20040517 177.59 178.38 174.88 178.06 29504834
20040518 178.54 180.67 178.38 179.98 37954904
20040519 179.02 183.48 178.88 182.37 65559800
20040520 180.14 181.89 179.02 179.66 44314804
20040521 179.18 180.93 177.99 178.38 24579572
20040524 177.27 179.18 175.99 178.22 19927814
20040525 178.86 181.09 175.19 178.70 28750660
20040526 181.09 185.56 176.95 185.24 56189632
20040527 185.72 229.55 162.60 219.99 0
20040528 226.37 403.47 186.97 229.24 319930912
20040531 229.24 229.24 229.24 229.24 0
20040601 229.08 239.44 223.56 233.06 134566464
20040602 234.10 238.65 214.24 238.00 151794096
20040603 230.20 235.14 225.65 231.50 175482688
20040604 230.85 237.09 226.64 232.48 80762928
20040607 237.35 240.51 234.43 235.08 50260540
20040608 234.10 236.87 230.86 235.40 51837544
20040609 236.05 238.65 233.45 235.08 33648860
20040610 235.08 237.84 231.03 233.45 38961008
20040611 233.45 243.53 173.14 238.00 52881396
20040614 237.35 238.82 232.33 233.94 71031632
20040615 234.10 232.15 232.15 232.15 0
20040616 232.80 236.38 232.23 236.38 68299592
20040617 234.10 237.23 228.90 231.99 143979808
20040618 230.85 397.32 230.85 231.50 60429028
20040621 232.48 235.08 231.83 234.43 0
20040622 232.80 235.75 232.80 235.57 21481708
20040623 234.43 235.72 166.47 232.80 29119452
20040624 232.80 235.40 232.01 234.91 34102664
20040625 234.10 236.58 214.59 235.40 14020192
20040628 234.75 236.38 234.53 235.57 0
20040629 236.54 236.54 233.78 235.73 19398924
20040630 234.75 236.70 235.89 235.89 33689768
20040701 235.89 238.56 233.78 233.94 42573892
20040702 233.78 235.00 231.50 232.31 35566488
20040705 234.10 235.08 232.31 233.78 20031110
20040706 234.43 235.40 231.66 234.10 28594144
20040707 248.41 250.61 239.47 239.47 297749984
20040708 239.30 247.67 228.02 236.54 179730688
20040709 238.82 239.30 239.30 239.30 0
20040712 237.35 241.89 164.20 236.70 66425948
20040713 237.68 238.09 230.29 233.78 86845656
20040714 232.80 238.98 232.80 236.70 177417856
20040715 222.72 226.20 214.81 224.35 0
20040716 223.86 226.79 220.13 226.62 49243136
20040719 226.46 227.68 222.40 225.97 21514000
20040720 225.65 226.95 221.52 223.70 79289880
20040721 224.35 225.65 223.89 224.67 64183696
20040722 223.05 224.80 222.07 223.05 33101716
20040723 222.88 224.25 222.40 223.05 28471428
20040726 222.23 224.02 222.10 223.05 31791980
20040727 223.05 225.00 223.86 223.86 31815046
20040728 225.00 225.26 223.74 224.19 24946812
20040729 225.00 227.76 224.23 226.14 31964058
20040730 225.00 226.95 224.45 225.65 7763691
20040802 225.32 226.62 223.07 225.16 15338233
20040803 225.97 226.14 224.02 224.51 19270826
20040804 224.02 232.31 223.70 225.32 15046668
20040805 226.79 231.18 225.65 229.22 37335716
20040806 227.92 228.02 225.49 227.27 38509972
20040809 226.30 243.67 222.75 226.46 29119298
20040810 226.30 228.41 225.00 227.92 16812820
20040811 230.69 230.69 162.52 228.90 9160005
20040812 228.90 229.55 226.95 227.27 24244502
20040813 226.95 227.96 225.32 226.79 18967420
20040816 225.65 227.92 225.65 227.44 9066046
20040817 227.60 228.25 226.32 227.11 46381768
20040818 225.97 228.25 225.97 227.60 15226282
20040819 227.76 228.05 225.00 226.46 10705331
20040820 225.97 228.25 224.35 224.84 13165796
20040823 225.32 225.97 223.10 224.84 10878640
20040824 224.84 225.81 222.52 225.00 6302174
20040825 225.97 230.71 225.81 227.27 28776680
20040826 228.09 228.25 227.60 227.60 12711071
20040827 227.27 227.81 226.62 227.60 8659607
20040830 227.60 227.60 227.60 227.60 0
20040831 225.00 229.88 225.00 228.90 27444184
20040901 228.90 230.22 227.52 229.55 9506161
20040902 230.20 231.18 228.90 230.69 13033853
20040903 230.85 231.50 229.57 231.50 4818206
20040906 230.85 231.50 229.71 230.36 6179305
20040907 231.18 231.99 229.55 231.50 12781194
20040908 230.53 232.80 214.59 230.69 19470276
20040909 230.20 231.50 224.67 228.90 76800040
20040910 228.57 228.90 227.12 228.90 22587532
20040913 228.90 230.53 226.95 227.60 16077603
20040914 226.62 229.21 226.62 228.57 14839989
20040915 228.41 229.55 227.11 227.60 21148468
20040916 227.27 232.48 226.79 227.44 19128272
20040917 227.44 234.10 225.81 227.76 63374048
20040920 226.30 229.54 222.57 224.67 30902060
20040921 221.10 227.63 219.97 222.07 61886236
20040922 220.45 234.10 219.47 221.58 34797744
20040923 220.61 227.60 219.96 221.10 22358094
20040924 221.10 221.75 220.67 221.58 33861232
20040927 221.10 223.43 221.10 221.58 17752872
20040928 221.58 222.40 221.32 222.40 68918864
20040929 222.72 225.65 217.36 224.51 16735777
20040930 225.00 225.00 221.32 223.05 26249166
20041001 223.21 223.86 221.75 223.05 26967160
20041004 223.37 225.49 222.72 224.35 23187424
20041005 225.81 225.81 223.94 225.32 13949146
20041006 223.86 246.80 223.86 225.32 10766842
20041007 226.95 226.95 224.37 225.32 16567389
20041008 224.35 225.65 223.89 224.19 17779784
20041011 223.70 225.00 221.75 223.05 15348536
20041012 223.70 225.97 223.40 225.97 24612496
20041013 229.39 229.39 225.00 225.97 34697788
20041014 225.81 227.11 225.39 226.95 22657656
20041015 225.00 227.60 225.00 227.60 33862460
20041018 226.79 228.41 226.79 227.60 21023600
20041019 225.81 228.74 225.81 226.95 37888396
20041020 226.95 228.25 223.86 225.65 44709728
20041021 226.30 574.91 224.45 228.57 60922964
20041022 228.57 232.48 225.10 232.15 36770116
20041025 231.83 235.40 229.74 233.13 1056074112
20041026 233.13 233.78 232.31 233.45 39555976
20041027 234.10 237.03 232.61 232.80 55168244
20041028 234.43 234.43 232.64 232.80 17408560
20041029 232.96 233.78 231.18 233.45 52642424
20041101 232.48 236.85 232.31 236.70 36806868
20041102 236.05 236.38 233.61 233.61 37413680
20041103 234.10 237.84 230.20 231.83 22569232
20041104 232.31 232.31 227.33 229.55 20329440
20041105 230.20 230.20 226.95 227.44 15014835
20041108 226.79 229.39 223.70 229.39 29101768
20041109 229.06 231.99 225.17 227.60 27919976
20041110 226.95 229.68 226.66 228.25 10973983
20041111 228.25 229.55 227.10 228.74 8455389
20041112 230.04 231.50 228.95 230.85 35623540
20041115 229.88 232.15 230.36 230.36 15612882
20041116 230.85 231.16 227.79 228.90 40128804
20041117 230.12 260.47 224.68 226.33 27393782
20041118 226.33 229.13 225.67 228.64 19030374
20041119 227.65 233.25 226.00 226.66 9576350
20041122 226.66 226.99 225.34 226.49 9693212
20041123 226.66 227.48 222.87 223.69 19928696
20041124 223.69 223.37 220.07 221.72 23003850
20041125 222.87 222.87 220.02 221.06 10163394
20041126 221.72 225.05 220.24 220.89 11117265
20041129 222.05 222.05 219.08 219.41 14972513
20041130 218.75 220.07 216.28 216.28 27291944
20041201 217.11 220.89 215.84 219.08 25269312
20041202 220.40 223.37 219.08 220.73 13174045
20041203 220.40 225.51 220.04 223.20 17097134
20041206 222.54 223.17 218.59 219.91 9404699
20041207 219.08 221.06 218.75 219.91 1033247
20041208 219.08 221.72 219.08 220.07 3982734
20041209 219.74 226.82 219.74 221.55 10117863
20041210 222.05 222.71 220.89 222.05 7342455
20041213 221.72 224.37 220.07 222.54 10681231
20041214 222.05 222.87 220.73 221.06 12775498
20041215 219.74 224.02 219.74 223.53 9042880
20041216 223.53 228.64 220.07 226.33 13908002
20041217 226.33 302.39 226.33 228.31 28652862
20041220 229.95 229.95 226.20 226.66 15835474
20041221 228.14 228.14 225.64 226.33 2451836
20041222 226.00 227.65 225.34 226.99 5742046
20041223 228.14 228.31 225.34 226.00 5284006
20041224 224.85 228.95 224.68 225.18 3600882
20041227 225.18 225.18 225.18 225.18 0
20041228 225.18 225.18 225.18 225.18 0
20041229 225.67 225.84 219.99 225.18 5573734
20041230 224.19 226.00 222.71 225.34 2020052
20041231 224.85 226.33 224.68 226.00 573385
20050103 226.00 226.00 226.00 226.00 0
20050104 224.02 229.13 224.02 226.66 13542238
20050105 222.21 226.66 222.05 222.71 26006912
20050106 223.20 223.86 221.55 223.20 16876310
20050107 217.44 229.30 161.26 229.30 92000528
20050110 228.80 228.88 223.25 227.15 28582744
20050111 227.98 228.95 226.21 228.14 23286596
20050112 227.65 229.30 227.32 227.65 36929912
20050113 227.81 228.47 225.84 227.15 33501136
20050114 226.00 227.98 226.00 226.66 13851696
20050117 227.65 229.46 225.18 228.97 8800049
20050118 229.13 229.46 227.81 228.80 8387540
20050119 229.46 230.61 227.67 229.95 6642646
20050120 230.45 236.05 229.13 234.40 29518098
20050121 232.92 235.23 231.60 232.59 16123988
20050124 230.61 236.69 230.28 235.88 20833394
20050125 234.40 236.69 233.91 235.55 26445070
20050126 235.23 235.82 233.51 234.07 15627550
20050127 234.90 237.04 234.07 236.71 12270410
20050128 237.20 239.67 234.92 237.86 18660966
20050131 238.03 241.65 235.88 237.86 19516490
20050201 238.52 239.18 235.88 236.54 15291229
20050202 238.19 238.19 234.57 237.04 11675473
20050203 237.70 238.52 236.09 237.20 12218201
20050204 237.20 237.20 235.82 236.38 10819797
20050207 237.53 237.89 235.55 236.54 12216531
20050208 236.87 237.86 235.03 236.54 12414287
20050209 237.04 237.86 235.51 237.20 8339429
20050210 237.20 240.00 235.95 238.68 7115105
20050211 242.47 245.60 190.75 243.63 14872649
20050214 244.45 244.45 240.71 243.46 13129273
20050215 243.79 246.76 241.64 245.44 13071601
20050216 245.44 246.10 244.12 244.12 12573190
20050217 243.96 246.26 241.48 242.31 10549496
20050218 242.97 246.59 241.08 244.61 0
20050221 243.96 246.76 241.32 242.14 7234092
20050222 242.47 255.91 238.54 246.43 62950484
20050223 246.43 245.60 240.66 241.81 20672518
20050224 241.32 243.49 235.88 237.53 39061668
20050225 238.03 238.52 233.97 235.72 14397307
20050228 235.72 235.88 230.59 230.94 15475022
20050301 230.61 231.60 227.81 231.60 16971620
20050302 231.44 232.10 229.30 229.46 11952301
20050303 230.61 234.57 227.44 229.30 8604722
20050304 229.30 231.77 226.49 230.28 10918751
20050307 230.61 230.61 228.64 229.13 4494805
20050308 229.46 229.46 225.34 227.65 13951712
20050309 226.82 228.47 226.33 227.81 7907038
20050310 227.98 230.61 225.74 228.47 16479736
20050311 229.79 230.28 227.48 229.46 5255625
20050314 229.62 229.62 226.33 227.15 6918260
20050315 226.00 227.81 224.19 225.01 12896610
20050316 224.85 226.00 223.29 223.86 11649065
20050317 224.35 230.38 218.42 221.72 34097592
20050318 221.06 235.88 220.89 222.05 16613900
20050321 222.38 225.34 221.56 223.04 7562217
20050322 223.04 227.26 223.00 226.33 13554227
20050323 225.67 228.80 224.02 227.48 13241734
20050324 227.48 230.96 226.66 227.32 24237280
20050325 227.32 227.32 227.32 227.32 0
20050328 227.32 227.32 227.32 227.32 0
20050329 227.32 227.32 224.35 225.84 4543675
20050330 224.19 227.32 224.19 226.99 6969406
20050331 229.13 229.79 225.34 227.98 10023311
20050401 229.13 229.79 226.66 227.15 10629630
20050404 227.48 227.48 222.54 223.37 7720817
20050405 225.67 230.28 224.19 227.98 10304540
20050406 229.13 229.30 224.52 225.34 6628228
20050407 224.35 228.14 224.35 226.17 3908367
20050408 227.32 227.65 223.74 226.17 6596205
20050411 226.49 226.66 158.96 224.68 11698846
20050412 227.98 234.90 227.98 233.74 51975276
20050413 234.73 271.08 232.49 234.40 14888129
20050414 232.92 234.57 232.59 234.07 8265062
20050415 233.58 236.21 232.06 235.23 11340518
20050418 230.78 235.23 230.61 232.92 14868399
20050419 234.07 235.55 232.10 234.40 11118176
20050420 234.73 235.72 233.41 233.74 8899306
20050421 232.92 234.44 231.60 231.93 11487734
20050422 232.92 235.23 231.93 234.57 10549344
20050425 233.58 235.88 233.25 233.91 36817908
20050426 234.24 234.90 229.50 232.42 8410001
20050427 231.93 231.93 200.80 225.18 27209686
20050428 226.33 229.57 220.40 222.54 22744932
20050429 221.39 225.01 221.26 221.72 14754269
20050502 221.72 221.72 221.72 221.72 0
20050503 224.02 227.65 222.05 226.33 16007581
20050504 226.17 226.25 220.73 222.87 10650271
20050505 222.54 225.18 220.89 221.55 14758366
20050506 221.72 224.45 216.94 220.24 26698070
20050509 219.74 220.62 215.79 217.76 0
20050510 218.75 218.75 210.52 212.00 25751332
20050511 211.83 213.65 209.53 210.35 16461220
20050512 210.52 217.44 210.35 211.18 17655038
20050513 210.52 214.05 210.52 212.66 11384835
20050516 212.82 215.79 211.50 214.80 13067806
20050517 214.96 215.79 213.15 214.14 21942526
20050518 215.13 218.75 214.14 216.28 67153736
20050519 216.28 221.55 216.23 220.89 25166564
20050520 220.73 222.87 222.05 222.05 16392013
20050523 222.05 222.71 220.20 222.05 8519275
20050524 222.05 227.32 220.20 225.51 25397710
20050525 225.34 227.32 220.56 222.54 15080118
20050526 223.04 225.34 221.30 223.69 9043639
20050527 224.35 226.07 222.08 223.20 9137432
20050530 223.20 223.20 223.20 223.20 0
20050531 224.35 225.18 222.21 222.38 8565110
20050601 222.88 230.13 221.87 225.07 6729053
20050602 224.57 229.62 222.71 223.72 8857657
20050603 224.74 230.63 222.38 225.75 10475627
20050606 226.08 226.08 223.46 224.40 6384921
20050607 224.74 230.63 224.40 230.13 22611964
20050608 229.96 231.81 227.43 230.63 17938206
20050609 230.46 232.15 228.44 230.80 17756122
20050610 230.80 233.33 229.12 231.47 16515229
20050613 230.63 231.47 229.28 230.13 10153309
20050614 230.46 234.00 194.07 233.66 18687164
20050615 235.18 240.87 232.05 237.03 34790000
20050616 238.89 238.89 234.84 236.02 11720825
20050617 235.85 242.59 235.14 236.36 13932531
20050620 236.53 241.25 234.11 236.19 8272083
20050621 237.20 237.20 235.08 235.52 9527668
20050622 235.52 242.26 234.18 240.40 28096412
20050623 241.58 241.58 236.70 237.20 17727928
20050624 236.53 239.22 235.52 237.20 12567874
20050627 235.52 238.21 232.28 237.54 51932352
20050628 237.20 241.08 236.86 240.40 44300900
20050629 241.25 242.93 239.22 241.92 13373372
20050630 240.74 244.30 240.74 242.93 16339379
20050701 242.76 244.61 240.57 243.77 7155991
20050704 242.59 243.75 238.89 239.73 15309356
20050705 239.06 240.28 238.04 239.06 7838023
20050706 239.90 241.41 237.71 240.07 12237691
20050707 240.23 240.23 227.26 234.51 19222580
20050708 236.02 239.73 234.62 238.55 20090256
20050711 240.91 240.91 237.54 240.23 5764029
20050712 239.56 243.44 238.55 241.25 8218067
20050713 241.92 254.22 180.09 246.47 45963980
20050714 247.98 247.98 243.10 244.78 40273704
20050715 244.78 247.31 243.94 246.47 27792792
20050718 243.27 244.45 241.25 244.11 68312392
20050719 243.44 244.43 239.90 241.92 21859146
20050720 242.59 244.78 240.57 242.76 18436078
20050721 244.11 244.78 239.56 241.58 9497841
20050722 239.39 242.65 237.54 241.92 11076189
20050725 241.92 242.09 239.39 240.57 7302755
20050726 239.22 241.41 239.22 240.91 4106733
20050727 240.40 242.26 239.56 242.26 7805672
20050728 242.59 242.59 240.56 241.58 10150193
20050729 243.44 243.44 240.30 241.25 11258569
20050801 241.75 242.97 240.40 242.76 4879139
20050802 242.59 245.98 241.72 244.28 0
20050803 242.42 244.53 240.91 242.09 14151119
20050804 241.08 244.61 240.40 241.75 38754272
20050805 241.75 243.10 239.90 239.90 5641305
20050808 240.74 243.10 240.07 240.91 6635563
20050809 239.73 240.74 237.58 238.89 7176173
20050810 237.88 242.26 237.20 240.57 7906434
20050811 239.06 241.92 237.88 239.22 6253738
20050812 240.57 240.57 237.71 239.56 7094110
20050815 239.90 241.25 237.88 239.56 3116481
20050816 239.90 240.91 239.56 239.90 4801824
20050817 238.38 240.07 238.21 238.55 5570371
20050818 239.56 241.41 239.22 240.23 8058540
20050819 240.74 241.92 239.10 241.75 3671782
20050822 242.59 242.59 240.91 241.58 5077842
20050823 241.41 244.95 240.91 244.45 9762284
20050824 244.61 245.63 242.93 243.27 13498915
20050825 242.26 243.44 240.57 242.26 5308006
20050826 242.26 244.95 240.74 240.74 5120729
20050829 240.74 240.74 240.74 240.74 0
20050830 242.93 243.60 239.56 239.73 6832189
20050831 240.74 242.26 238.82 240.40 9948225
20050901 241.08 242.59 237.20 238.55 13246938
20050902 237.54 239.22 237.24 238.55 4413173
20050905 239.73 240.57 237.54 237.88 4568396
20050906 237.37 239.06 236.84 238.55 3240244
20050907 239.90 240.74 237.20 239.22 9185317
20050908 238.38 239.90 238.00 238.55 16843928
20050909 239.22 239.22 236.19 237.88 8919538
20050912 239.56 239.56 236.22 238.21 6725047
20050913 237.88 239.27 232.65 234.51 70001144
20050914 235.01 235.01 232.15 232.48 17887900
20050915 231.47 232.65 229.12 231.14 14617085
20050916 231.47 234.34 229.96 231.98 15334139
20050919 231.81 235.52 230.54 234.17 10291764
20050920 233.50 234.84 229.62 232.65 16140082
20050921 230.63 240.23 230.63 238.55 34232768
20050922 238.72 243.27 237.54 241.92 32477828
20050923 243.60 244.57 239.56 243.94 13806245
20050926 244.61 250.51 244.61 248.32 27884056
20050927 246.97 250.51 245.63 247.48 16388350
20050928 247.98 250.85 245.63 249.33 19294256
20050929 248.66 256.74 254.05 254.05 31465910
20050930 255.90 258.43 251.02 252.53 36311512
20051003 252.87 257.25 252.03 256.07 0
20051004 256.74 259.10 255.73 257.42 23170380
20051005 256.41 259.10 238.38 255.06 30398938
20051006 253.71 257.42 252.70 254.22 17670498
20051007 252.70 255.06 250.51 252.87 6758733
20051010 252.70 261.46 251.08 258.77 26026276
20051011 262.81 270.26 261.85 267.69 67452728
20051012 267.02 270.68 265.34 266.35 26052394
20051013 266.18 272.92 259.55 267.53 24713856
20051014 267.86 269.92 262.75 269.04 17213882
20051017 269.04 269.38 261.01 267.53 0
20051018 268.20 269.21 264.77 266.18 17728966
20051019 266.18 269.55 261.92 267.86 34714168
20051020 270.39 272.92 266.35 270.90 52039348
20051021 268.20 271.23 266.85 268.37 24684918
20051024 270.05 270.73 267.80 270.39 15870296
20051025 271.57 281.51 270.90 280.16 38375564
20051026 281.68 282.22 274.94 278.81 46799012
20051027 276.96 280.83 275.18 278.98 21776638
20051028 278.31 281.34 277.19 279.49 21706594
20051031 281.34 282.18 278.98 281.34 24362156
20051101 279.66 281.34 277.97 278.48 19947350
20051102 277.97 281.72 281.34 281.34 14798426
20051103 282.35 288.92 279.82 288.42 21213768
20051104 288.42 292.29 285.38 291.79 25163498
20051107 289.09 296.00 288.42 293.30 26646428
20051108 291.28 295.26 288.42 293.47 37558788
20051109 295.83 303.24 293.47 298.86 40359184
20051110 299.87 300.63 296.16 297.01 19459718
20051111 297.34 298.90 289.26 298.02 14695884
20051114 297.18 301.56 295.66 299.03 14125892
20051115 299.70 302.23 298.10 299.87 23320558
20051116 300.76 304.05 296.33 298.37 12957547
20051117 298.20 303.01 295.82 299.91 11806812
20051118 301.10 304.20 299.30 300.42 19658496
20051121 302.63 304.50 299.20 303.65 15661532
20051122 305.01 308.59 299.74 308.08 29817962
20051123 309.27 312.00 280.04 309.95 15197656
20051124 309.10 311.32 306.95 308.25 8451346
20051125 308.25 313.40 307.74 312.00 9017686
20051128 314.38 315.40 311.49 311.83 7965305
20051129 310.29 314.03 307.97 309.78 11930415
20051130 308.25 311.83 306.55 311.32 15808621
20051201 312.51 313.87 309.94 310.63 10258847
20051202 312.68 314.08 304.84 312.68 17359376
20051205 312.00 313.93 311.32 313.02 10360577
20051206 313.02 315.74 311.32 313.87 20282820
20051207 314.21 315.13 309.44 310.29 15027813
20051208 309.95 322.56 308.67 321.70 39466580
20051209 320.00 328.18 318.30 326.30 33824324
20051212 329.03 333.46 328.76 330.73 20886152
20051213 337.20 337.20 325.28 325.62 28142872
20051214 326.47 333.12 326.04 331.58 20968064
20051215 330.56 333.63 328.01 331.92 13272865
20051216 331.92 337.20 327.67 333.46 20319520
20051219 332.60 336.86 331.75 333.12 8111514
20051220 332.77 333.80 329.70 333.29 10277784
20051221 333.80 334.48 329.88 333.12 8224253
20051222 332.43 337.03 331.40 336.01 9155968
20051223 336.35 339.64 336.04 339.59 6330143
20051226 339.59 339.59 339.59 339.59 0
20051227 339.59 339.59 339.59 339.59 0
20051228 339.59 345.89 340.79 343.50 7939469
20051229 342.65 349.85 340.95 347.42 18780362
20051230 347.42 347.42 342.36 344.01 5947298
20060102 344.01 344.01 344.01 344.01 0
20060103 344.70 344.70 330.73 338.56 26335666
20060104 340.61 344.70 338.05 340.27 110467016
20060105 339.93 341.48 334.14 340.44 49325992
20060106 339.93 344.36 338.14 341.12 25581280
20060109 340.27 344.36 338.74 341.97 27066562
20060110 337.88 343.00 334.48 335.50 34492832
20060111 336.69 343.50 334.14 337.54 22224346
20060112 338.91 338.91 331.07 333.46 33358978
20060113 333.46 334.82 328.24 329.71 33802008
20060116 329.71 331.41 327.67 330.56 11106742
20060117 330.22 332.60 328.37 331.07 14084354
20060118 328.86 333.29 326.98 331.75 12508351
20060119 333.12 336.18 329.20 335.33 16507958
20060120 334.14 338.05 332.09 333.12 11578838
20060123 329.88 331.75 328.54 329.71 9148481
20060124 329.71 329.71 325.07 327.50 17788902
20060125 327.67 331.58 325.11 331.58 6672471
20060126 331.58 333.97 330.97 332.09 14733340
20060127 333.12 334.48 331.43 333.80 15936040
20060130 333.12 335.03 330.22 331.24 10784818
20060131 332.43 334.48 328.35 331.07 15639365
20060201 331.92 337.68 329.54 336.18 9352381
20060202 336.18 336.18 330.22 331.24 18848036
20060203 331.24 342.42 330.02 339.93 35219032
20060206 339.93 343.33 337.03 341.63 20179036
20060207 342.65 342.65 331.56 337.37 19072340
20060208 337.88 349.29 334.48 347.42 42666440
20060209 348.78 351.51 342.99 349.98 20780018
20060210 349.98 352.19 346.91 350.15 12899122
20060213 350.32 357.47 348.61 353.72 18443906
20060214 355.42 355.42 350.13 353.38 18120808
20060215 355.77 356.28 347.42 353.55 7326154
20060216 353.21 354.57 349.46 350.15 6236634
20060217 350.15 352.70 345.04 345.72 18677604
20060220 345.38 348.78 342.67 345.38 9175492
20060221 347.08 347.59 341.33 342.48 11901496
20060222 341.12 343.50 338.56 342.65 14734074
20060223 341.80 348.78 341.80 348.10 11922047
20060224 347.42 352.19 345.23 350.83 19269780
20060227 353.55 353.55 348.95 351.51 12621824
20060228 349.80 355.60 347.42 353.21 21282062
20060301 351.00 355.77 349.46 354.74 11859952
20060302 353.21 356.79 353.21 354.57 17352182
20060303 354.06 362.41 353.22 362.24 19197264
20060306 361.39 363.77 357.62 359.51 8028867
20060307 357.64 362.75 356.60 360.53 16376282
20060308 360.36 361.56 353.21 356.28 23589404
20060309 356.96 363.09 356.96 362.24 19341858
20060310 367.35 372.09 358.83 368.88 33191190
20060313 369.22 383.18 351.81 377.39 37755376
20060314 376.03 388.29 375.35 388.29 27192954
20060315 390.68 393.57 386.59 392.21 14340220
20060316 391.36 392.99 385.96 388.63 11240473
20060317 387.44 393.74 366.49 391.02 20041782
20060320 391.02 395.11 388.29 388.29 18586884
20060321 387.27 390.34 380.46 381.48 16226990
20060322 381.82 387.95 379.78 384.21 12947418
20060323 383.87 384.21 375.01 375.35 19583190
20060324 376.03 389.66 376.03 389.32 21399206
20060327 387.61 389.66 382.50 383.18 0
20060328 381.14 388.29 374.67 374.67 24840546
20060329 373.31 381.14 372.97 380.46 24128586
20060330 380.12 382.84 376.71 376.71 23167804
20060331 376.03 385.23 376.03 379.10 24456382
20060403 379.10 384.21 377.35 378.76 10218478
20060404 378.42 384.55 376.71 384.55 19191244
20060405 383.53 384.55 380.80 382.50 9381447
20060406 382.84 388.63 381.82 383.87 18039336
20060407 383.53 389.32 382.16 384.55 18958866
20060410 387.61 387.61 383.18 384.21 7482933
20060411 396.13 404.64 388.61 399.19 49324380
20060412 399.19 403.93 395.45 401.24 15691478
20060413 399.87 403.26 345.19 401.24 11285392
20060414 401.24 401.24 401.24 401.24 0
20060417 401.24 401.24 401.24 401.24 0
20060418 399.19 402.63 398.51 399.19 10348980
20060419 401.92 403.96 398.17 402.94 29604668
20060420 402.26 405.66 401.15 403.28 14229829
20060421 403.96 406.34 402.60 403.62 9667993
20060424 401.58 406.78 399.53 404.98 9914170
20060425 404.64 407.61 402.26 402.94 8969830
20060426 403.28 409.17 402.60 404.98 7388983
20060427 405.32 405.32 401.24 401.92 12145324
20060428 401.92 398.85 397.39 398.85 9338729
20060501 398.85 398.85 398.85 398.85 0
20060502 397.49 403.62 397.15 403.28 6888555
20060503 402.60 408.73 401.24 405.66 31833034
20060504 405.32 410.51 400.21 408.73 18334982
20060505 408.05 422.35 408.05 422.35 22072706
20060508 424.40 428.14 419.63 422.35 13571448
20060509 424.40 429.85 419.63 427.12 11836465
20060510 428.14 432.23 424.40 430.53 10093555
20060511 429.51 430.34 356.75 416.22 153703312
20060512 415.54 421.84 407.31 412.82 18269072
20060515 412.14 412.14 402.26 406.01 0
20060516 405.32 410.17 403.96 406.01 15751811
20060517 406.69 422.87 399.53 399.87 16914730
20060518 400.21 403.96 390.15 393.40 24358028
20060519 392.04 406.01 389.96 391.70 17861858
20060522 391.70 400.21 385.57 386.25 20035028
20060523 380.80 393.80 352.33 373.99 118127568
20060524 371.94 385.48 365.81 367.86 33794524
20060525 368.88 375.69 367.52 372.97 17266748
20060526 376.37 401.50 369.25 378.42 17806370
20060529 378.42 378.42 378.42 378.42 0
20060530 378.42 378.40 371.94 371.94 10361604
20060531 372.08 384.13 365.85 376.24 15375412
20060601 371.74 383.17 369.31 382.48 21500752
20060602 386.63 397.72 378.63 388.02 13553483
20060605 388.02 390.31 379.70 380.74 8902542
20060606 378.32 383.86 374.79 376.59 9285574
20060607 377.97 381.09 374.07 378.67 9988281
20060608 372.78 379.36 371.22 373.12 11236383
20060609 374.85 382.56 373.12 381.09 8836730
20060612 379.70 386.08 377.28 378.32 4083465
20060613 369.31 377.28 369.31 377.28 14362123
20060614 375.89 382.61 374.16 379.70 8153219
20060615 380.40 385.36 377.63 384.21 10473061
20060616 387.67 403.96 387.67 397.03 35768200
20060619 399.11 402.92 394.60 398.41 14912569
20060620 396.68 398.41 391.48 394.95 4384233
20060621 393.56 397.03 387.19 392.52 15959918
20060622 398.41 398.41 388.02 392.18 8419638
20060623 390.79 393.91 390.34 392.18 7430451
20060626 393.22 402.92 391.40 400.49 16537498
20060627 404.30 405.69 396.33 398.41 18510532
20060628 393.56 402.22 393.56 400.15 5104980
20060629 402.92 407.07 398.76 407.07 14763484
20060630 407.07 410.19 404.65 406.73 14881973
20060703 408.46 409.49 402.22 406.73 16531292
20060704 405.34 415.37 405.34 414.35 13683806
20060705 410.54 414.35 405.69 408.81 8877285
20060706 408.81 411.58 406.29 408.11 9163188
20060707 406.73 408.11 401.53 402.22 10061741
20060710 400.15 406.03 403.96 403.96 11275639
20060711 398.41 408.46 397.03 405.34 36714236
20060712 407.07 407.77 397.62 403.96 9023051
20060713 402.22 403.85 394.19 397.37 7767444
20060714 397.03 399.11 392.87 393.56 16247265
20060717 392.87 395.64 387.33 392.87 10005744
20060718 392.87 398.52 392.87 395.64 8082212
20060719 397.72 401.53 395.64 401.18 15149835
20060720 405.34 406.03 399.80 403.96 10719275
20060721 401.88 404.30 397.03 399.11 8394093
20060724 399.11 406.73 397.37 405.69 6214389
20060725 405.69 409.50 404.30 408.11 17715892
20060726 407.42 412.96 407.42 408.81 19659196
20060727 408.81 414.70 408.46 414.00 16208442
20060728 413.66 415.39 408.81 414.35 9592115
20060731 412.62 416.01 408.11 413.31 8356858
20060801 411.58 414.35 408.11 409.50 6720961
20060802 410.54 415.80 409.50 414.00 9555457
20060803 414.00 416.77 401.18 401.88 0
20060804 401.88 404.84 397.03 401.53 10662123
20060807 399.11 402.57 395.99 400.15 7168794
20060808 402.22 403.26 395.99 398.41 9888121
20060809 397.72 403.89 395.99 398.76 7599020
20060810 396.33 407.83 391.48 394.60 16954734
20060811 395.99 397.72 393.32 396.33 9323675
20060814 397.72 400.84 393.01 396.68 10217465
20060815 394.95 398.41 392.52 396.68 12216622
20060816 395.64 405.34 258.80 402.92 25084428
20060817 405.00 408.81 401.88 407.77 10078194
20060818 409.15 414.00 407.77 408.81 15582515
20060821 408.11 412.27 404.23 408.81 9740623
20060822 408.46 411.58 404.30 408.46 5136154
20060823 410.19 410.54 406.73 407.77 3547162
20060824 407.77 410.21 404.30 409.85 9591538
20060825 408.81 411.58 407.07 408.81 3053145
20060828 408.81 408.81 408.81 408.81 0
20060829 410.54 411.58 406.73 407.42 3752244
20060830 407.07 412.70 405.69 412.27 5273838
20060831 412.27 413.31 409.15 410.54 5637675
20060901 409.85 419.71 409.85 419.20 13942432
20060904 418.51 421.47 416.08 419.55 8424545
20060905 421.28 421.28 415.74 417.81 8363930
20060906 417.12 419.55 411.92 412.27 10122501
20060907 412.27 414.70 409.15 411.23 6019842
20060908 414.00 414.35 409.50 413.66 24828112
20060911 414.35 415.74 407.77 410.19 7276747
20060912 412.27 412.96 408.94 412.62 10349520
20060913 415.04 427.51 406.02 423.36 28456670
20060914 422.32 429.59 420.03 424.74 16182608
20060915 426.13 432.36 422.66 432.36 11971707
20060918 435.48 441.37 431.67 433.75 14254458
20060919 432.71 433.44 427.86 428.55 13345225
20060920 429.94 435.48 427.86 434.79 8689521
20060921 433.40 441.37 432.71 438.95 8825906
20060922 434.79 437.21 430.98 436.18 11225703
20060925 438.25 439.29 433.23 434.79 33176020
20060926 435.83 440.47 433.40 439.29 10985406
20060927 439.64 447.61 439.64 446.57 14559700
20060928 445.18 446.26 439.64 445.18 14635181
20060929 445.53 447.95 443.15 445.18 21465538
20061002 444.49 446.22 438.95 440.68 14046056
20061003 438.95 441.37 435.48 440.68 10947016
20061004 441.37 452.46 439.29 452.11 14346391
20061005 454.19 457.86 450.38 450.38 20860682
20061006 452.11 461.47 447.61 453.15 11119770
20061009 451.42 461.67 450.38 459.04 13723206
20061010 459.04 461.69 453.84 460.43 9310542
20061011 459.39 461.12 453.84 456.62 33948868
20061012 457.66 463.20 455.92 462.85 19562932
20061013 461.47 463.20 454.54 457.31 18291594
20061016 458.69 458.69 451.07 451.42 9828949
20061017 452.46 452.46 445.88 447.95 10257875
20061018 448.30 453.84 446.57 450.73 5639118
20061019 449.69 450.38 444.84 446.92 8293067
20061020 445.18 448.65 443.45 447.61 7938755
20061023 450.73 451.42 444.94 448.65 9662833
20061024 449.69 458.35 447.95 454.54 12289072
20061025 453.50 461.12 423.70 460.08 10713358
20061026 461.81 461.92 457.86 461.12 6950578
20061027 462.16 463.98 456.39 460.77 9511872
20061030 457.66 460.77 451.07 453.84 10827517
20061031 454.19 455.15 448.65 454.88 16151290
20061101 451.42 458.00 447.35 453.15 8538560
20061102 452.46 456.12 448.65 455.58 10006754
20061103 455.92 459.94 451.77 454.88 16347713
20061106 455.92 456.62 449.69 454.88 17135570
20061107 464.24 489.08 457.31 483.64 67568248
20061108 481.56 496.85 462.73 490.22 139949376
20061109 488.49 492.42 481.53 486.41 18881298
20061110 487.10 491.26 483.04 486.41 7973537
20061113 489.18 489.87 483.64 486.06 5295198
20061114 485.37 489.87 482.95 484.68 9264936
20061115 488.38 492.09 485.24 486.64 7432609
20061116 487.68 492.09 484.54 488.38 6027696
20061117 490.13 492.44 454.47 485.94 9752581
20061120 483.14 486.99 480.69 485.59 6617665
20061121 486.64 495.38 482.44 484.19 8090657
20061122 482.79 485.59 477.90 480.34 12730316
20061123 483.14 483.49 475.45 480.34 8894588
20061124 480.34 482.09 472.30 479.29 11042647
20061127 475.80 486.99 475.80 478.94 24746234
20061128 479.64 482.44 475.80 476.50 11337703
20061129 476.15 481.04 476.15 479.64 9455523
20061130 480.69 485.94 475.41 477.55 14796566
20061201 478.94 482.09 467.41 472.65 13137073
20061204 472.65 476.85 469.16 473.00 8322497
20061205 471.95 480.48 458.01 472.30 31106028
20061206 472.30 477.90 467.76 469.86 10097981
20061207 467.76 474.75 467.76 472.65 7540162
20061208 469.86 475.10 469.51 474.75 7809903
20061211 476.15 479.99 474.05 478.60 9516451
20061212 480.34 491.53 487.33 487.33 20185808
20061213 485.24 493.63 485.10 493.28 9781043
20061214 491.88 495.65 489.51 494.33 5573885
20061215 493.28 497.82 490.48 496.07 12809837
20061218 493.98 499.57 493.63 499.22 7523428
20061219 498.87 505.51 495.03 497.47 11110154
20061220 499.22 500.62 490.48 490.83 7360954
20061221 489.43 500.83 489.22 499.22 14958897
20061222 500.27 505.51 497.95 504.12 4166111
20061225 504.12 504.12 504.12 504.12 0
20061226 504.12 504.12 504.12 504.12 0
20061227 503.42 505.16 499.96 502.72 3252195
20061228 504.47 507.40 502.02 503.77 2457561
20061229 504.12 504.81 496.63 501.32 2834426
20070101 501.32 501.32 501.32 501.32 0
20070102 502.02 513.55 501.32 510.76 11536076
20070103 510.41 516.83 508.90 514.60 18456090
20070104 513.20 524.39 511.21 514.95 34500100
20070105 511.81 516.70 510.76 513.20 11945550
20070108 513.20 517.05 505.51 506.91 19677934
20070109 492.93 505.90 484.08 486.64 69905392
20070110 481.39 488.31 467.11 481.04 132675520
20070111 480.34 482.09 477.90 477.90 28586252
20070112 476.50 484.19 473.35 482.44 16303168
20070115 482.09 486.99 481.74 483.84 8760003
20070116 482.44 485.75 474.05 475.45 17795612
20070117 474.05 475.10 467.06 469.16 15596636
20070118 471.25 478.25 469.32 474.05 0
20070119 472.65 471.38 469.16 470.55 11269910
20070122 473.35 474.82 466.71 468.46 10530053
20070123 471.25 477.20 468.40 476.50 17339082
20070124 479.64 485.94 476.85 484.19 22546542
20070125 484.54 487.68 479.21 479.29 11403064
20070126 477.90 482.92 475.87 477.20 7443193
20070129 478.94 481.04 473.70 474.05 9427061
20070130 474.05 480.10 471.95 474.05 6624959
20070131 472.65 475.80 470.20 472.65 12611321
20070201 475.80 483.14 472.65 481.74 12353594
20070202 479.64 503.42 479.64 501.67 45816208
20070205 498.52 500.97 493.28 493.98 8214514
20070206 493.98 497.47 492.23 493.28 10394182
20070207 496.07 502.72 491.53 498.87 9799922
20070208 492.93 495.77 488.03 490.83 14595762
20070209 495.38 496.07 489.26 493.28 6840351
20070212 489.43 492.05 486.99 489.08 3952292
20070213 490.48 490.48 479.83 481.04 12419384
20070214 483.14 489.78 480.69 487.68 4985203
20070215 488.03 488.38 481.39 484.89 19468692
20070216 485.94 488.38 483.14 484.19 9977556
20070219 484.19 486.64 481.74 485.24 5035690
20070220 485.24 486.51 478.94 480.34 5159262
20070221 479.99 550.26 478.94 479.29 10217262
20070222 485.24 488.73 481.39 482.44 14718190
20070223 484.89 484.89 478.60 481.04 10605426
20070226 483.14 493.42 479.64 481.74 15961487
20070227 478.94 484.71 470.90 472.30 20568680
20070228 467.41 477.20 463.91 471.95 18297908
20070301 473.35 479.99 458.42 466.36 20712418
20070302 466.01 476.50 462.86 473.35 24601064
20070305 466.36 469.16 461.12 461.12 13017792
20070306 461.46 466.71 457.62 464.26 15617517
20070307 463.21 478.17 463.21 476.15 18385294
20070308 476.15 483.84 472.30 474.05 26152862
20070309 474.05 488.91 468.32 483.49 34910720
20070312 485.94 485.94 474.05 475.10 21917386
20070313 477.90 477.90 471.25 471.25 15111788
20070314 464.96 478.94 455.17 470.90 28664628
20070315 475.45 484.54 473.00 478.94 11741313
20070316 476.85 490.83 472.30 482.44 25319754
20070319 487.33 487.33 474.83 476.85 11851584
20070320 477.55 478.06 468.46 470.20 12497475
20070321 468.81 474.05 463.56 469.51 24672576
20070322 475.45 477.55 470.55 476.50 14558290
20070323 477.90 477.90 468.81 472.30 10845705
20070326 473.00 479.29 469.86 472.30 12449562
20070327 472.30 483.87 468.46 470.55 15784854
20070328 470.90 483.84 465.66 469.86 26266852
20070329 470.20 479.99 470.11 475.80 18532750
20070330 473.00 477.55 470.20 473.00 10989872
20070402 472.65 485.24 472.65 485.24 20654922
20070403 485.94 493.98 483.84 489.43 19620440
20070404 488.73 491.18 481.39 485.94 23243064
20070405 486.64 488.73 412.27 482.79 10175500
20070406 482.79 482.79 482.79 482.79 0
20070409 482.79 482.79 482.79 482.79 0
20070410 482.44 491.49 476.50 485.94 23389518
20070411 489.43 503.07 485.94 499.92 61827324
20070412 498.52 501.67 492.23 500.27 22801838
20070413 499.92 505.86 496.77 504.12 20369450
20070416 505.16 512.16 500.27 510.41 28180210
20070417 509.01 513.20 501.32 504.12 21596586
20070418 501.67 506.21 497.82 498.17 16329056
20070419 494.33 499.92 492.89 499.22 12201704
20070420 499.57 506.91 494.95 503.42 24913570
20070423 503.42 504.12 495.73 495.73 15371661
20070424 499.22 502.72 496.33 498.52 18082086
20070425 502.02 512.51 499.40 509.36 37877728
20070426 510.41 524.48 510.41 518.10 41719036
20070427 517.40 530.68 512.16 514.95 19454104
20070430 517.40 521.56 513.55 518.80 18645882
20070501 522.29 523.34 513.90 521.60 9526605
20070502 525.44 525.44 514.60 516.35 15263679
20070503 515.30 515.65 509.36 511.11 28351266
20070504 511.11 520.55 509.28 517.05 16869110
20070507 517.05 517.05 517.05 517.05 0
20070508 516.00 516.00 507.96 510.41 12040374
20070509 516.00 516.00 505.16 511.11 13666257
20070510 510.41 516.00 503.42 510.76 18858700
20070511 510.06 513.20 500.23 511.46 14586609
20070514 513.55 513.55 504.81 507.96 10099555
20070515 505.51 516.70 505.51 513.90 19267744
20070516 510.41 524.83 510.41 523.69 45197636
20070517 523.34 528.94 516.70 518.10 15853505
20070518 514.60 521.60 511.79 519.85 25415722
20070521 519.15 521.78 513.90 516.35 20089268
20070522 503.07 515.55 489.43 491.88 75325672
20070523 494.68 503.83 491.39 499.22 38475848
20070524 494.33 599.39 493.34 496.07 28280326
20070525 494.33 500.66 496.77 496.77 10602423
20070528 496.77 496.77 496.77 496.77 0
20070529 499.22 505.60 494.33 504.12 16868252
20070530 503.76 514.78 497.72 505.54 16377384
20070531 506.60 519.05 494.87 497.01 30435716
20070601 495.58 503.05 495.58 498.43 16156013
20070604 497.01 503.05 496.29 498.43 11109905
20070605 496.29 500.20 490.25 492.74 11460807
20070606 490.61 490.96 470.70 479.23 30676074
20070607 481.72 483.50 468.92 471.41 22251312
20070608 469.63 476.74 465.36 472.47 20506362
20070611 473.19 478.70 472.12 475.32 12203680
20070612 479.94 483.14 472.74 474.61 22222060
20070613 474.61 485.63 471.41 483.14 23796832
20070614 489.89 493.78 486.34 491.67 14701630
20070615 496.29 498.07 493.45 497.36 19305558
20070618 500.92 536.24 469.28 488.83 18072124
20070619 487.76 491.32 469.63 476.39 24454194
20070620 479.94 480.30 466.44 467.85 25748246
20070621 464.30 467.85 454.70 462.17 37947144
20070622 462.88 467.19 456.12 456.83 19644928
20070625 455.77 462.52 452.65 461.45 14282094
20070626 461.45 462.88 455.77 457.54 23285176
20070627 453.99 519.05 442.61 446.52 34767360
20070628 451.14 451.14 445.46 447.23 31512474
20070629 449.37 449.37 441.90 446.52 25444176
20070702 444.39 446.52 442.31 443.68 22486468
20070703 444.75 451.14 444.75 448.66 16901418
20070704 449.37 455.77 446.90 452.92 24097948
20070705 452.92 455.77 444.03 445.10 23643532
20070706 443.32 450.60 437.28 446.52 30581562
20070709 447.94 452.21 442.26 449.72 20288086
20070710 458.61 467.48 451.50 456.12 50159120
20070711 453.99 459.32 447.94 455.05 21769050
20070712 455.05 460.74 452.10 460.03 11150269
20070713 461.45 468.56 460.17 467.14 22036974
20070716 465.36 476.39 462.52 463.94 20013412
20070717 461.45 466.43 461.45 463.23 10228077
20070718 461.45 461.81 455.17 455.77 22024456
20070719 461.45 461.45 456.48 458.61 19859126
20070720 460.03 462.17 458.25 458.97 16172608
20070723 458.61 464.65 457.98 464.30 11166021
20070724 461.10 464.30 455.05 457.90 30416728
20070725 457.54 459.32 453.63 456.12 25739806
20070726 455.05 456.48 433.01 437.63 37346884
20070727 432.30 445.46 432.30 435.50 30950326
20070730 434.79 436.92 431.95 436.92 14925251
20070731 437.63 450.08 437.63 449.37 24793706
20070801 440.83 442.97 435.86 436.92 21479890
20070802 439.41 454.70 435.69 451.86 33777096
20070803 451.86 459.68 443.32 443.32 23368436
20070806 436.57 451.50 436.57 447.23 19672354
20070807 455.77 457.19 448.66 452.92 26985476
20070808 454.34 456.12 447.94 449.72 35468320
20070809 446.17 448.30 437.28 438.70 39128400
20070810 435.50 454.67 419.50 432.30 29182872
20070813 435.15 440.48 432.30 439.41 20449122
20070814 437.63 450.79 433.72 437.63 23249874
20070815 435.50 437.99 431.59 434.08 16630259
20070816 425.19 434.43 416.66 417.73 28168700
20070817 415.95 437.99 414.17 428.39 26979006
20070820 428.04 433.01 425.55 425.90 15712427
20070821 426.61 431.02 412.75 416.30 14415844
20070822 416.30 430.17 416.30 428.75 15784154
20070823 431.59 433.72 397.11 429.81 16738975
20070824 427.32 437.63 425.19 436.92 19874316
20070827 436.92 436.92 436.92 436.92 0
20070828 435.15 739.86 430.88 431.24 30003380
20070829 426.97 439.77 426.97 437.63 18929058
20070830 443.32 449.67 435.44 442.97 14546923
20070831 445.81 449.72 439.06 444.39 17100144
20070903 444.75 446.88 442.61 443.32 8388475
20070904 439.77 443.32 434.46 442.61 10386440
20070905 439.06 442.61 433.37 436.57 14757324
20070906 440.12 444.43 435.31 442.97 19488816
20070907 441.55 444.39 436.57 436.57 13310536
20070910 436.21 438.54 424.48 428.04 12724479
20070911 430.88 436.57 427.32 436.57 9155819
20070912 435.50 439.06 431.95 435.50 8215625
20070913 434.08 438.70 429.81 436.21 11657847
20070914 431.59 432.74 416.43 424.48 36223148
20070917 422.35 423.41 403.15 408.48 25700426
20070918 408.13 415.24 401.02 405.64 43068916
20070919 415.95 421.99 414.53 417.73 22630344
20070920 416.66 418.59 398.88 401.02 28429310
20070921 401.37 440.83 388.93 403.15 44291804
20070924 402.79 427.68 402.79 420.93 32652802
20070925 421.28 424.48 411.68 414.53 17740490
20070926 415.95 423.41 414.88 418.44 15342537
20070927 419.86 446.17 221.13 435.50 35262984
20070928 434.44 442.61 432.30 437.63 27965894
20071001 436.57 448.30 434.79 444.75 14837631
20071002 447.23 453.99 441.90 446.17 22796584
20071003 449.37 454.70 447.59 450.08 21663006
20071004 448.66 461.43 447.23 455.05 19868128
20071005 458.25 458.61 450.35 455.05 16103694
20071008 454.34 457.54 451.86 452.21 5993335
20071009 452.92 460.39 450.79 457.54 17863270
20071010 460.74 464.30 452.91 458.61 25399030
20071011 458.97 461.81 451.50 454.34 17515602
20071012 451.50 453.65 442.80 447.23 16206363
20071015 445.81 450.43 439.41 440.83 8038978
20071016 442.26 446.17 437.28 440.83 11478388
20071017 444.03 453.63 441.90 452.21 17683108
20071018 452.21 456.12 440.83 444.75 15843505
20071019 446.17 449.94 431.95 434.08 18812044
20071022 424.84 437.63 422.53 435.15 17499710
20071023 439.41 447.23 436.57 437.63 25101290
20071024 437.63 447.59 435.86 439.06 20355454
20071025 441.55 447.94 440.12 447.94 29347988
20071026 447.23 450.08 442.51 446.52 22458902
20071029 449.01 458.40 445.46 456.48 11780909
20071030 453.99 462.88 452.57 459.68 26917968
20071031 460.03 468.54 343.23 463.59 22696306
20071101 461.81 465.36 451.14 455.05 13775922
20071102 450.43 458.25 448.30 457.90 12100449
20071105 451.14 453.28 447.23 449.37 16400871
20071106 455.05 472.47 444.39 464.30 33118890
20071107 466.79 475.67 453.99 460.74 23706400
20071108 457.90 465.36 449.37 452.57 21542054
20071109 453.28 456.48 441.90 450.43 12347698
20071112 448.66 459.24 447.23 457.90 14384762
20071113 455.05 463.94 452.92 459.32 17822624
20071114 464.58 470.56 460.62 466.74 20418796
20071115 464.94 475.02 453.77 454.86 16144610
20071116 453.05 457.02 442.25 445.85 21144488
20071119 446.21 451.25 430.37 430.73 17554622
20071120 432.17 440.09 426.40 437.93 21809370
20071121 431.09 436.13 415.24 421.36 18617684
20071122 425.32 426.40 412.00 423.52 18077892
20071123 422.80 440.09 421.72 440.09 13093564
20071126 445.85 452.33 438.65 442.25 15565389
20071127 442.25 442.25 421.00 430.01 22321950
20071128 433.61 441.17 422.44 438.65 21693166
20071129 442.97 444.41 420.64 428.21 15342280
20071130 429.65 429.65 415.60 420.28 19429872
20071203 419.56 428.93 418.12 424.24 14867186
20071204 424.60 428.57 413.08 419.92 15831258
20071205 422.08 433.61 422.08 432.53 17551568
20071206 432.53 446.57 416.32 424.24 24694924
20071207 428.21 434.69 427.12 429.29 10091249
20071210 428.57 434.33 425.40 430.73 7911811
20071211 433.61 437.93 423.88 425.32 7956516
20071212 419.92 594.95 417.40 427.12 12508234
20071213 423.16 423.52 409.12 410.56 21295124
20071214 418.48 419.20 405.16 410.20 13256279
20071217 404.80 410.20 390.03 395.07 15633279
20071218 393.99 405.16 390.75 392.91 15744764
20071219 393.27 396.15 388.95 391.47 11494597
20071220 393.99 399.75 390.39 396.15 9471765
20071221 398.31 405.44 390.75 391.83 25907652
20071224 388.95 399.75 388.95 396.15 2527498
20071225 396.15 396.15 396.15 396.15 0
20071226 396.15 396.15 396.15 396.15 0
20071227 399.03 401.91 394.35 396.15 8282780
20071228 394.35 401.55 393.27 400.11 5818174
20071231 396.51 403.36 393.93 403.36 2727282
20080101 403.36 403.36 403.36 403.36 0
20080102 400.47 412.36 397.59 403.72 17842012
20080103 398.31 403.72 385.71 390.75 20798372
20080104 386.79 388.95 372.02 373.10 23220494
20080107 369.50 369.68 354.74 359.06 33544708
20080108 360.14 366.26 354.38 362.66 30806874
20080109 309.72 314.22 286.67 294.77 124816888
20080110 301.08 302.88 281.99 284.51 67787344
20080111 284.51 291.18 275.15 287.39 72918696
20080114 285.23 293.77 284.69 289.91 37504152
20080115 287.39 289.19 279.29 279.29 20434622
20080116 277.31 281.77 268.48 278.75 34186268
20080117 283.07 293.15 280.91 287.57 42732276
20080118 288.11 308.28 285.59 298.56 77226064
20080121 291.35 300.66 287.57 294.23 42303552
20080122 283.79 313.68 283.79 311.16 48491168
20080123 317.28 317.48 299.28 301.44 41935224
20080124 309.18 321.24 307.56 320.52 37872900
20080125 318.36 321.96 309.54 312.60 28929542
20080128 306.66 314.22 305.40 313.32 22731792
20080129 316.74 318.00 310.26 313.32 20226786
20080130 309.90 315.84 308.82 311.52 11077813
20080131 309.18 320.52 306.12 319.80 22626834
20080201 321.24 327.01 310.44 312.96 33391018
20080204 315.84 315.84 307.74 311.16 21436876
20080205 307.92 310.98 301.62 304.14 30292072
20080206 299.82 310.44 299.82 309.18 20277184
20080207 308.82 308.82 297.83 301.08 28355042
20080208 304.32 304.68 300.00 301.80 23091098
20080211 300.90 300.90 294.66 298.92 17542960
20080212 301.80 302.70 296.03 302.52 29192636
20080213 298.74 300.72 292.79 296.03 39094096
20080214 298.56 301.08 287.21 290.99 45631716
20080215 291.71 296.21 285.41 286.13 35741776
20080218 288.83 291.73 283.97 290.99 24443772
20080219 288.83 299.84 286.85 297.47 23208970
20080220 292.61 299.10 290.99 298.19 29430738
20080221 299.46 306.12 298.01 300.72 30273052
20080222 298.19 298.19 284.69 287.03 29133352
20080225 288.47 296.57 285.05 294.95 17572392
20080226 295.31 297.29 289.37 293.33 23895788
20080227 295.31 301.44 289.73 298.56 28671032
20080228 296.75 300.90 289.01 289.55 15584548
20080229 289.55 295.28 284.87 290.09 24809742
20080303 287.75 289.73 284.51 286.31 19202458
20080304 288.11 290.99 279.65 283.07 33707700
20080305 285.23 289.73 282.89 289.01 15307433
20080306 289.19 289.55 280.01 280.73 14112754
20080307 278.03 281.27 270.82 272.26 29503210
20080310 270.82 276.56 263.44 270.10 23326148
20080311 271.36 281.99 267.22 277.49 27049018
20080312 282.17 287.75 275.15 276.59 23147328
20080313 279.37 272.26 263.26 269.92 33968432
20080314 269.38 272.63 259.84 264.34 23643942
20080317 255.70 260.38 253.72 256.60 32122478
20080318 260.20 274.07 258.58 273.35 28740172
20080319 270.82 277.02 260.38 272.63 29829334
20080320 269.02 283.43 268.66 278.75 30941406
20080321 278.75 278.75 278.75 278.75 0
20080324 278.75 278.75 278.75 278.75 0
20080325 285.23 287.21 279.11 284.15 35290700
20080326 285.77 289.01 281.99 287.75 21013706
20080327 286.49 299.28 284.51 294.41 22266694
20080328 294.77 295.13 283.07 285.41 24760038
20080331 283.07 284.33 275.87 278.93 20400886
20080401 278.75 293.87 277.31 292.43 23324482
20080402 294.23 302.52 209.60 287.03 18717646
20080403 288.47 288.65 277.67 282.71 13271551
20080404 284.51 285.23 276.05 277.85 17364000
20080407 281.63 284.69 279.29 282.17 11745195
20080408 281.63 280.91 272.08 273.35 15594683
20080409 272.63 274.71 268.30 269.02 12096865
20080410 267.94 269.74 260.38 264.52 23443602
20080411 267.76 269.20 258.22 260.74 15183175
20080414 258.58 260.02 252.46 253.72 16181124
20080415 254.44 260.38 252.46 255.88 21666092
20080416 258.04 267.40 252.82 267.40 20053104
20080417 267.22 269.56 255.52 259.48 16518077
20080418 259.66 269.56 259.66 268.12 21451870
20080421 267.94 271.18 262.18 266.14 15750179
20080422 263.62 266.14 255.70 257.32 13381508
20080423 259.12 262.54 255.70 262.00 12785210
20080424 262.00 262.00 253.51 260.74 12088812
20080425 262.00 265.06 257.32 259.66 16325374
20080428 260.02 272.44 258.40 270.28 17395934
20080429 270.46 272.81 261.64 265.42 14608258
20080430 266.14 276.41 265.23 274.07 19211066
20080501 273.53 274.97 269.20 274.43 4471749
20080502 277.31 313.33 277.13 287.39 33614404
20080505 287.39 287.39 287.39 287.39 0
20080506 283.97 285.05 275.66 277.85 17011360
20080507 277.49 287.21 276.77 284.87 12958338
20080508 284.87 297.29 284.51 296.03 23933830
20080509 294.59 298.37 270.82 287.21 12706768
20080512 288.11 299.10 288.11 292.07 14391536
20080513 294.77 297.89 284.15 287.03 19700462
20080514 287.57 288.36 280.37 283.79 14715161
20080515 281.81 291.35 272.64 289.37 17448690
20080516 292.61 301.62 289.73 298.92 20246362
20080519 299.28 305.04 294.59 300.36 19217176
20080520 302.70 311.34 283.79 285.23 42120428
20080521 285.59 288.65 281.27 283.43 15776141
20080522 281.63 287.93 278.75 285.59 11193185
20080523 286.13 286.49 281.09 283.43 13098562
20080526 283.43 283.43 283.43 283.43 0
20080527 283.79 286.67 278.57 285.05 18414706
20080528 287.44 295.62 283.71 284.64 15021339
20080529 284.64 284.64 278.10 280.34 14772104
20080530 281.46 286.69 277.92 283.89 17754500
20080602 281.65 282.77 277.06 281.28 13694715
20080603 281.09 285.76 278.10 283.71 11641531
20080604 283.89 286.51 276.79 284.27 10872541
20080605 285.57 294.72 284.83 292.86 14782812
20080606 293.04 295.28 281.28 283.33 16674701
20080609 276.98 280.62 274.55 276.05 16291612
20080610 273.81 275.11 267.08 269.14 23353738
20080611 268.95 270.82 252.70 260.17 36547572
20080612 258.86 267.46 252.33 264.47 22013058
20080613 262.97 270.63 258.12 268.02 10270735
20080616 267.64 271.94 265.28 269.14 9891661
20080617 269.14 274.37 268.39 268.95 11188436
20080618 267.46 269.88 251.77 254.94 36745808
20080619 251.95 261.48 250.27 255.50 21339104
20080620 256.44 259.61 209.18 253.45 21389700
20080623 251.58 256.62 249.34 253.63 13656165
20080624 254.94 259.24 243.36 248.59 23055512
20080625 248.22 263.16 247.10 261.67 25577316
20080626 258.30 259.05 252.89 252.89 33720444
20080627 252.14 254.20 248.41 250.46 18480122
20080630 249.34 252.87 241.68 245.42 17054578
20080701 242.99 246.91 231.97 237.57 23422806
20080702 200.78 201.71 177.81 179.30 151774672
20080703 175.94 179.86 171.46 176.31 0
20080704 168.47 175.56 165.11 169.59 67555600
20080707 170.52 171.83 158.38 162.12 51389412
20080708 158.38 174.07 157.07 172.95 0
20080709 170.34 178.13 170.34 174.82 26650154
20080710 172.39 182.66 168.09 179.49 46353968
20080711 179.49 183.78 168.28 169.77 33025744
20080714 173.14 179.49 169.59 173.51 22116794
20080715 172.58 176.31 168.47 173.70 25703140
20080716 173.70 182.10 170.52 179.11 23512220
20080717 183.22 197.42 183.22 191.07 45123048
20080718 189.01 200.97 187.89 199.84 26070300
20080721 198.72 199.77 192.93 197.60 14935539
20080722 195.74 195.74 186.40 193.31 15564117
20080723 197.04 203.39 195.82 201.53 21764626
20080724 203.21 204.54 191.25 193.87 24013904
20080725 189.57 195.74 173.88 194.06 24163420
20080728 194.06 194.06 186.21 186.77 13111514
20080729 185.84 198.72 176.13 196.30 26460886
20080730 198.35 200.03 190.69 194.06 22141558
20080731 192.19 195.18 188.64 193.12 16772147
20080801 191.81 200.97 190.51 196.67 11344108
20080804 195.36 200.03 193.87 196.11 10874549
20080805 197.98 209.18 196.48 209.18 20443088
20080806 212.55 220.02 205.46 212.17 40872656
20080807 211.05 214.79 206.01 211.42 25426196
20080808 210.68 215.16 208.81 214.41 19573706
20080811 215.72 229.35 211.05 227.11 23421870
20080812 228.05 228.05 217.96 221.14 21403756
20080813 219.64 219.69 197.98 198.91 31746102
20080814 199.84 204.89 194.80 198.54 24878064
20080815 200.59 206.76 199.46 206.20 19746110
20080818 206.20 206.38 200.97 203.39 10132196
20080819 201.34 204.70 190.69 191.07 19122352
20080820 190.88 201.25 184.49 188.27 18920232
20080821 185.46 187.70 180.98 183.78 16407395
20080822 183.97 191.44 173.49 191.07 19026378
20080825 191.07 191.07 191.07 191.07 0
20080826 187.70 189.57 181.27 187.14 14456744
20080827 187.14 187.14 180.23 183.60 12228748
20080828 183.78 193.12 181.35 190.69 21808530
20080829 192.00 196.48 187.14 195.92 17656252
20080901 193.12 195.74 188.64 194.62 8422883
20080902 194.99 203.21 191.25 197.98 18028230
20080903 195.18 197.42 189.76 194.99 15158406
20080904 194.24 197.79 184.53 184.53 17658660
20080905 183.04 186.21 179.86 182.29 22047592
20080908 190.51 195.36 190.40 194.80 11498040
20080909 193.87 201.90 190.88 192.75 33804104
20080910 191.25 191.25 182.48 185.09 27080494
20080911 184.90 186.02 177.06 179.30 25798042
20080912 182.10 185.65 177.25 185.28 21158670
20080915 182.29 183.04 175.94 181.73 25110970
20080916 177.06 187.14 171.08 175.94 42768024
20080917 175.56 181.35 168.28 169.40 47697056
20080918 171.83 181.73 166.04 173.32 36771240
20080919 188.27 191.81 178.93 182.85 49786248
20080922 182.29 185.09 176.31 177.43 18594566
20080923 174.44 177.25 168.84 174.07 27641208
20080924 178.55 178.55 169.77 172.76 20478022
20080925 168.28 173.32 164.92 170.34 42763472
20080926 167.91 168.65 163.61 165.11 24498456
20080929 160.62 165.11 153.90 155.58 29315184
20080930 149.42 161.93 143.37 150.54 44841956
20081001 152.59 162.86 151.28 157.07 29974682
20081002 168.84 177.81 163.80 169.77 62464744
20081003 173.70 179.49 168.84 178.93 48631892
20081006 166.23 181.17 166.06 170.34 34010104
20081007 175.56 179.30 161.93 171.46 43414004
20081008 162.49 192.00 161.37 164.73 62452828
20081009 169.21 176.87 165.67 169.40 25955588
20081010 151.66 170.34 150.54 162.86 45423016
20081013 170.34 175.38 164.73 172.95 19467560
20081014 179.30 182.29 163.61 169.40 31320448
20081015 168.84 171.64 159.88 165.85 26040986
20081016 158.38 164.17 154.09 156.89 32796186
20081017 163.05 167.72 154.27 165.67 32452048
20081020 170.52 172.76 157.82 165.11 18026224
20081021 170.52 175.56 164.73 169.59 12257125
20081022 164.36 167.35 160.25 164.73 22758624
20081023 166.97 173.51 159.50 165.67 16983636
20081024 157.63 161.56 137.81 160.44 27695286
20081027 153.15 170.52 152.78 167.53 19264504
20081028 168.28 170.71 159.88 164.17 18996796
20081029 171.83 175.56 161.93 166.97 24167300
20081030 171.27 175.38 164.55 172.20 16867718
20081031 172.20 170.34 162.68 163.61 21252634
20081103 164.92 168.84 160.06 165.48 26319134
20081104 177.43 184.16 168.09 178.18 55091808
20081105 179.86 185.84 172.95 182.85 25092766
20081106 178.37 196.86 172.96 188.83 51419796
20081107 192.00 196.48 188.45 194.43 37960932
20081110 197.98 201.34 189.57 191.07 21371096
20081111 188.27 193.12 185.28 190.69 21206588
20081112 194.21 201.32 181.27 182.04 21849578
20081113 178.38 188.42 173.55 176.64 20913414
20081114 184.55 184.55 167.37 169.88 26396108
20081117 167.76 173.16 163.32 166.41 15761726
20081118 166.21 168.15 158.88 163.13 18073840
20081119 163.51 165.44 153.28 154.44 30051798
20081120 150.35 161.39 150.04 159.46 31865334
20081121 158.69 162.35 154.82 157.72 16005835
20081124 160.23 170.47 156.18 168.53 21367576
20081125 167.76 175.29 160.23 169.30 20652598
20081126 168.72 176.06 162.74 165.64 16905480
20081127 167.57 172.01 163.90 170.85 8449826
20081128 172.20 174.32 168.53 174.32 11792901
20081201 173.74 175.48 164.86 170.46 17396938
20081202 168.72 175.29 166.21 173.55 12158613
20081203 175.29 175.29 164.48 171.62 14649180
20081204 171.62 177.41 168.53 170.27 18012068
20081205 169.11 173.36 163.51 165.06 11447392
20081208 173.74 181.47 165.44 178.96 16787376
20081209 176.64 190.73 174.52 188.03 15355092
20081210 189.77 189.77 174.90 178.57 16115264
20081211 175.87 181.08 169.30 179.15 14569926
20081212 172.97 176.06 168.92 172.78 9466541
20081215 173.94 177.99 171.62 176.25 7556139
20081216 178.18 178.76 171.87 175.67 9757919
20081217 177.41 178.18 171.62 175.67 14188285
20081218 173.55 173.94 167.95 173.16 10207935
20081219 170.27 176.83 169.88 174.32 14170155
20081222 174.52 174.52 162.55 170.46 14498829
20081223 171.23 172.20 164.48 164.67 11556302
20081224 167.76 168.15 162.16 164.67 1589369
20081225 164.67 164.67 164.67 164.67 0
20081226 164.67 164.67 164.67 164.67 0
20081229 163.71 167.57 160.23 162.16 6012354
20081230 162.74 167.76 161.77 165.25 7249739
20081231 169.11 169.11 162.74 165.83 1495351
20090101 165.83 165.83 165.83 165.83 0
20090102 169.11 171.23 161.77 170.65 4858887
20090105 174.90 179.92 173.56 177.60 11322294
20090106 179.92 188.42 176.64 184.36 18588090
20090107 185.91 199.81 183.01 188.42 36914716
20090108 191.50 193.36 176.64 181.08 29215868
20090109 183.01 191.12 179.92 188.99 24953336
20090112 189.57 189.57 182.82 184.75 11834212
20090113 185.13 185.71 179.53 183.78 10567172
20090114 186.48 186.48 173.74 175.87 18801896
20090115 175.48 178.18 170.27 172.59 9799359
20090116 174.71 180.69 174.52 174.71 9991280
20090119 177.03 178.76 171.62 174.32 7655984
20090120 176.45 179.73 167.95 168.72 11731388
20090121 166.99 176.06 165.83 171.62 15049857
20090122 173.55 176.45 170.08 171.23 9791718
20090123 171.04 172.59 168.15 172.59 5024130
20090126 172.97 175.67 169.30 174.32 7909418
20090127 175.48 175.87 171.23 174.71 8646539
20090128 176.45 186.87 176.45 183.40 19028394
20090129 182.43 183.40 175.87 179.15 11868918
20090130 179.15 181.66 176.25 178.38 10889500
20090202 177.60 180.11 172.39 174.90 9322535
20090203 175.87 185.71 172.39 180.69 0
20090204 181.08 194.01 181.27 190.73 0
20090205 188.61 197.49 187.64 197.10 0
20090206 198.45 210.81 196.91 208.11 29729600
20090209 208.30 210.62 199.61 206.56 21685760
20090210 204.63 205.79 200.96 200.96 16558547
20090211 199.03 204.63 195.36 203.47 12588039
20090212 200.77 202.31 196.14 201.74 12846394
20090213 202.89 208.49 202.70 205.60 15833469
20090216 203.86 205.98 199.61 200.58 10080636
20090217 199.42 199.42 192.86 194.01 20392042
20090218 195.75 197.87 190.35 195.75 28025882
20090219 197.30 198.45 190.35 194.59 13273489
20090220 191.50 195.75 189.77 194.40 12371513
20090223 196.72 199.23 191.70 192.47 13280482
20090224 191.89 194.40 186.29 193.82 13884476
20090225 196.91 199.03 190.73 194.40 19449662
20090226 194.59 205.40 193.74 204.25 28866474
20090227 200.96 202.51 193.24 201.54 24084382
20090302 195.75 197.30 191.12 192.28 20154796
20090303 193.82 194.01 185.33 186.87 29757960
20090304 189.96 193.43 184.91 192.86 21779260
20090305 191.70 193.30 183.98 184.75 21406166
20090306 183.78 188.42 181.66 184.55 18172392
20090309 185.52 185.91 178.18 183.20 16125495
20090310 182.04 191.50 177.60 190.92 18378558
20090311 191.50 192.66 187.45 188.99 12406996
20090312 188.99 191.31 179.73 185.71 23586190
20090313 189.19 193.05 187.26 190.15 19257612
20090316 193.82 201.93 191.70 200.38 18878562
20090317 198.65 203.47 196.14 202.31 14638820
20090318 204.63 207.53 199.61 201.16 22233162
20090319 203.67 222.09 202.31 212.74 34884396
20090320 208.49 213.51 206.95 211.00 18270036
20090323 212.35 214.67 207.33 213.32 11313358
20090324 217.57 219.30 210.23 213.70 13711203
20090325 213.70 216.41 206.95 208.49 14626647
20090326 206.18 210.81 203.09 207.53 14958429
20090327 206.37 207.53 202.70 204.82 15317536
20090330 201.54 208.49 199.23 204.25 19518168
20090331 223.94 229.73 218.72 228.57 48153872
20090401 227.80 239.38 225.67 238.80 26081550
20090402 246.33 254.63 243.05 253.67 24520672
20090403 254.44 254.44 240.92 244.01 25455670
20090406 246.33 248.45 236.29 239.77 14454929
20090407 241.70 242.47 235.52 236.29 12868409
20090408 232.04 240.54 232.04 239.57 13431869
20090409 244.01 245.94 236.48 244.98 9369674
20090410 244.98 244.98 244.98 244.98 0
20090413 244.98 244.98 244.98 244.98 0
20090414 245.56 247.10 237.84 239.19 12891201
20090415 237.84 240.92 235.71 237.84 10189805
20090416 238.22 250.77 236.87 250.38 16606592
20090417 250.38 254.05 247.10 251.93 11800283
20090420 251.74 255.21 237.84 239.77 15241131
20090421 240.92 243.43 235.71 240.54 9303369
20090422 243.24 255.21 242.28 254.24 17785570
20090423 254.05 271.62 251.93 262.55 29987436
20090424 264.28 265.83 258.11 263.90 17608672
20090427 260.23 261.77 252.51 260.42 11484818
20090428 255.98 260.23 250.96 254.44 11627528
20090429 255.79 268.72 255.79 264.09 12874884
20090430 265.44 268.53 256.95 261.58 16686364
20090501 260.81 266.21 257.33 262.55 4873002
20090504 262.55 262.55 262.55 262.55 0
20090505 266.41 272.78 261.77 267.37 14889405
20090506 267.76 273.16 266.41 271.04 15004273
20090507 274.51 280.31 256.56 259.26 22208426
20090508 263.12 265.44 254.82 255.60 13237228
20090511 254.44 257.14 250.77 254.05 9466670
20090512 253.28 260.81 251.35 257.14 13227904
20090513 259.46 259.65 245.56 247.49 12420594
20090514 248.26 250.77 240.92 248.45 12712489
20090515 251.74 254.63 248.26 252.89 9980143
20090518 247.87 263.70 247.87 261.97 11315300
20090519 254.82 258.68 232.24 240.73 43585972
20090520 240.92 247.10 227.02 227.02 36283528
20090521 225.09 227.02 218.92 220.65 19118138
20090522 220.85 224.13 218.53 219.50 17309136
20090525 219.50 219.50 219.50 219.50 0
20090526 219.69 223.55 215.44 222.20 17257206
20090527 224.39 234.78 223.20 228.39 13665514
20090528 224.99 232.98 222.20 223.00 13459643
20090529 227.59 236.17 225.39 226.39 13632956
20090601 230.98 230.98 226.79 227.79 7658434
20090602 229.19 232.39 225.99 229.19 17942852
20090603 228.79 230.38 226.79 228.79 16472575
20090604 228.99 233.98 227.19 229.39 10412399
20090605 231.98 231.98 226.39 228.39 11997507
20090608 227.59 228.19 224.39 226.59 5754501
20090609 224.59 228.19 221.80 225.99 12079530
20090610 227.59 235.97 226.79 233.78 17841418
20090611 234.38 237.37 229.98 233.98 10598484
20090612 232.58 234.86 230.98 231.98 8947007
20090615 229.59 233.98 228.79 231.78 13841832
20090616 233.38 234.58 229.98 233.38 9252057
20090617 232.18 233.38 227.59 229.39 10609379
20090618 231.18 233.18 224.79 231.98 12510306
20090619 233.58 237.37 232.38 235.77 16757464
20090622 236.77 236.77 233.18 234.58 8593244
20090623 233.98 236.57 232.78 233.38 9046060
20090624 234.18 237.97 232.35 236.77 17153428
20090625 237.17 242.16 234.58 241.96 15193144
20090626 242.96 250.15 242.96 249.15 12393220
20090629 248.95 251.15 245.36 247.15 9535818
20090630 248.55 249.55 241.36 244.36 12192108
20090701 251.75 256.54 246.16 253.54 33352636
20090702 253.54 256.14 251.23 251.94 10446085
20090703 252.94 252.94 249.35 250.55 4177157
20090706 249.15 252.54 245.76 250.95 6463279
20090707 251.55 252.14 245.16 246.16 8031606
20090708 243.96 246.16 242.56 244.56 8693925
20090709 249.15 252.74 249.15 250.55 8647968
20090710 248.75 255.54 248.75 254.74 9402578
20090713 253.14 260.13 251.55 258.13 13023482
20090714 258.93 261.39 253.74 256.14 9268962
20090715 257.34 258.53 254.14 257.14 9457302
20090716 256.34 261.73 255.54 260.53 8919332
20090717 261.73 263.12 258.93 262.13 8360825
20090720 262.73 266.12 260.13 263.52 5443189
20090721 268.32 271.51 258.13 260.33 15509714
20090722 261.53 266.92 257.93 265.92 8495067
20090723 267.32 270.31 264.12 270.11 8677771
20090724 269.11 271.51 267.72 270.71 6700331
20090727 273.11 273.11 260.73 262.33 10238836
20090728 261.73 266.32 261.73 266.32 10831154
20090729 264.72 268.91 263.72 268.32 5900264
20090730 269.11 274.30 268.32 272.31 6873017
20090731 270.91 276.70 270.91 276.10 6564085
20090803 275.50 280.13 271.11 278.70 11829955
20090804 279.26 279.26 272.95 274.38 9563618
20090805 274.46 277.50 268.87 272.31 8321880
20090806 274.70 276.70 271.92 276.14 6984093
20090807 274.70 279.18 273.35 279.10 8673639
20090810 277.50 278.46 269.19 272.31 10469251
20090811 271.35 273.11 261.29 263.20 9580023
20090812 262.25 265.60 259.69 265.52 9128083
20090813 264.96 271.83 262.73 267.52 6876649
20090814 266.80 270.23 264.24 265.20 5591958
20090817 265.20 265.76 259.77 260.41 2506770
20090818 260.97 263.76 259.37 262.17 5353653
20090819 260.81 270.71 259.77 265.84 8351183
20090820 268.55 269.51 266.72 268.71 8600006
20090821 267.36 275.74 266.40 273.83 9016382
20090824 274.30 275.26 268.71 270.39 9118566
20090825 269.03 274.46 266.48 273.35 8320628
20090826 271.91 275.42 270.10 271.43 5406999
20090827 272.55 274.30 269.91 271.51 6426588
20090828 272.31 274.62 269.67 271.35 6408931
20090831 271.35 271.35 271.35 271.35 0
20090901 270.31 274.78 268.55 269.75 8829420
20090902 273.11 273.83 266.80 271.03 7019281
20090903 274.30 277.12 271.59 272.47 9434010
20090904 271.83 278.30 271.67 277.34 6747792
20090907 278.14 284.93 277.34 283.25 6124919
20090908 285.40 298.74 285.16 292.59 24556652
20090909 291.15 294.83 289.32 290.75 10392112
20090910 290.91 292.27 280.85 286.28 15450733
20090911 290.67 296.90 287.48 295.47 15253878
20090914 292.27 299.66 292.27 298.26 7366031
20090915 299.38 299.46 292.27 293.47 13210319
20090916 295.47 298.50 293.87 298.50 8955146
20090917 299.46 301.14 294.80 295.71 10496926
20090918 295.39 296.42 292.14 294.27 9509646
20090921 292.51 300.55 292.19 298.98 7372418
20090922 299.22 310.16 298.86 304.17 15195022
20090923 303.45 310.28 303.45 306.65 8390253
20090924 303.45 303.77 297.30 297.78 12875715
20090925 298.98 299.06 293.15 293.63 10448589
20090928 293.15 296.33 286.82 295.23 8894662
20090929 294.75 301.38 291.23 299.30 9439019
20090930 298.66 298.66 285.88 289.16 27044512
20091001 287.48 288.12 282.53 284.93 11716124
20091002 282.85 283.81 277.18 279.10 10368570
20091005 280.61 283.17 278.38 281.97 14510162
20091006 281.89 287.05 280.93 286.12 8447105
20091007 285.80 289.88 284.69 288.04 8051893
20091008 290.67 291.79 286.36 288.20 6343813
20091009 286.12 291.39 285.24 290.04 8851585
20091012 290.44 293.07 288.68 289.40 7381559
20091013 287.40 292.68 272.39 277.02 32466288
20091014 277.50 280.85 272.15 276.46 17167830
20091015 276.54 285.24 275.26 279.73 15403648
20091016 279.65 281.81 273.11 274.30 14906877
20091019 274.30 276.70 274.22 276.54 5826756
20091020 277.18 277.82 273.75 276.70 6723748
20091021 278.06 281.81 274.14 279.26 11435368
20091022 276.70 278.06 271.91 274.86 11595156
20091023 275.90 280.85 275.10 277.34 9353364
20091026 279.50 279.65 274.30 275.58 9754588
20091027 275.10 280.45 273.11 277.98 13271053
20091028 276.54 278.78 270.47 270.47 15958649
20091029 269.11 273.51 267.68 271.75 8110749
20091030 272.31 281.09 272.31 273.51 14475976
20091102 272.55 274.38 268.79 271.27 7238426
20091103 267.52 273.19 265.52 272.31 9592045
20091104 285.88 295.39 281.17 288.68 34867868
20091105 289.08 293.87 286.76 290.75 14609341
20091106 290.60 294.43 288.60 293.47 10946236
20091109 294.19 300.74 294.19 299.22 8433205
20091110 297.94 302.25 294.91 295.95 10949367
20091111 295.95 302.11 295.62 297.24 10332261
20091112 295.86 301.46 295.86 299.03 9404415
20091113 300.40 302.92 299.03 301.78 8380467
20091116 303.40 303.65 299.67 301.54 5837866
20091117 299.92 301.70 297.08 298.54 8072295
20091118 298.22 323.26 298.22 316.13 45564368
20091119 317.75 317.75 306.89 308.59 20148230
20091120 308.35 314.35 307.13 308.19 13177358
20091123 308.75 312.08 308.67 309.40 5713141
20091124 308.10 317.34 308.10 315.24 14907339
20091125 315.97 317.34 310.94 312.97 8777956
20091126 311.35 312.97 309.00 310.37 10150911
20091127 304.78 311.91 304.78 311.02 8429937
20091130 310.94 315.80 309.24 312.81 10981297
20091201 313.70 320.91 313.70 320.34 7660248
20091202 320.18 323.99 319.70 322.61 14489493
20091203 324.64 326.67 323.34 324.23 14051046
20091204 322.61 330.96 322.61 326.02 9989300
20091207 324.32 326.50 322.61 325.13 9784510
20091208 324.23 326.67 320.67 323.83 12727314
20091209 324.23 326.99 323.34 324.32 9519023
20091210 324.23 326.91 321.97 324.23 12365848
20091211 325.69 327.48 324.07 324.96 10553829
20091214 327.32 328.04 325.37 326.83 5770014
20091215 328.45 328.45 322.05 325.13 5036102
20091216 325.61 327.64 324.32 325.86 5360681
20091217 324.23 326.42 321.88 323.51 9890853
20091218 322.61 326.42 319.61 322.61 23224270
20091221 320.18 324.23 318.32 322.69 8471265
20091222 322.69 329.10 321.56 326.34 5911023
20091223 327.48 329.75 326.10 326.99 5542154
20091224 325.37 326.42 323.91 324.64 1756381
20091228 324.64 324.64 324.64 324.64 0
20091229 325.05 326.99 323.18 325.53 4388176
20091230 324.48 326.26 323.99 325.05 2446004
20091231 325.86 327.07 323.75 325.86 1753420
20100101 325.86 325.86 325.86 325.86 0
20100104 327.88 334.53 324.40 334.29 11252828
20100105 332.34 332.34 325.45 328.21 16912674
20100106 315.32 317.67 304.29 305.92 57957972
20100107 304.05 306.48 299.59 300.73 23122616
20100108 300.97 302.19 295.86 297.00 24854940
20100111 299.76 305.67 297.73 303.97 12953077
20100112 303.97 306.56 297.89 301.94 9743922
20100113 300.48 303.48 297.16 298.62 15323210
20100114 299.51 300.65 287.92 288.81 23383168
20100115 288.16 292.14 283.38 283.38 28508340
20100118 283.62 292.30 283.62 292.30 18122662
20100119 292.22 292.22 285.65 288.73 8007280
20100120 288.97 292.46 287.76 289.62 7993710
20100121 291.00 292.78 284.03 284.03 11620463
20100122 283.71 287.52 280.30 282.08 9804989
20100125 280.46 284.52 279.00 280.87 9698153
20100126 279.41 286.30 277.71 285.49 9167673
20100127 283.71 285.49 280.79 283.06 11339679
20100128 285.89 288.57 281.68 281.76 8253768
20100129 283.71 285.25 280.87 282.73 10066404
20100201 282.08 285.33 281.19 285.33 10166455
20100202 284.35 286.62 282.65 285.65 13817018
20100203 285.89 288.33 283.30 285.98 8056751
20100204 301.46 301.46 301.46 301.46 11938380
20100205 275.60 276.33 269.11 270.17 14006634
20100208 270.90 271.71 265.55 267.98 8466577
20100209 267.25 273.65 266.36 271.22 8813239
20100210 272.28 276.82 271.47 273.25 6696626
20100211 277.71 281.19 266.44 269.11 21099762
20100212 270.49 271.55 265.22 265.79 9029379
20100215 266.68 271.55 263.52 264.66 5421131
20100216 269.11 270.74 267.49 269.84 9931934
20100217 271.95 278.84 270.98 277.30 18838932
20100218 277.55 279.00 273.65 275.36 7728717
20100219 273.49 278.11 272.36 277.55 13710305
20100222 278.19 278.19 269.76 270.74 5215231
20100223 272.52 272.60 264.66 266.20 8876403
20100224 267.01 267.98 264.25 266.03 9242311
20100225 264.74 267.74 260.93 262.14 9528399
20100226 265.06 268.55 264.98 267.57 9687173
20100301 273.17 275.28 266.36 268.14 15176403
20100302 270.01 276.65 267.98 276.01 11231979
20100303 274.55 278.03 272.20 275.60 7820502
20100304 276.57 279.49 275.11 276.01 7620154
20100305 297.08 297.08 297.08 297.08 12585565
20100308 278.60 285.33 278.60 284.19 11027313
20100309 285.08 287.27 283.06 284.60 6297656
20100310 286.06 286.70 280.63 282.98 5777169
20100311 283.71 288.08 283.71 286.70 7912411
20100312 288.57 292.87 288.00 290.27 11852147
20100315 291.33 293.51 290.27 293.03 9083290
20100316 295.78 295.78 291.24 293.51 8563173
20100317 290.43 291.81 285.73 286.87 14460625
20100318 286.22 289.38 285.57 288.65 7521090
20100319 288.81 291.49 287.68 288.97 9305968
20100322 289.22 289.22 284.76 287.76 5527597
20100323 286.06 291.08 285.98 288.73 8897129
20100324 286.14 291.41 286.14 288.97 9632028
20100325 290.11 295.22 288.57 294.32 18255034
20100326 294.65 301.38 292.54 300.81 14989131
20100329 301.30 302.51 299.43 300.81 9497434
20100330 302.02 304.94 298.78 299.59 12475028
20100331 299.67 303.32 297.89 300.00 9983872
20100401 301.21 302.43 298.46 301.46 4851544
20100402 301.46 301.46 301.46 301.46 0
20100405 301.46 301.46 301.46 301.46 0
20100406 301.94 306.97 301.30 306.32 9838175
20100407 303.81 311.59 303.16 306.56 10520396
20100408 308.02 312.08 296.84 297.89 21171562
20100409 300.89 302.67 297.16 300.08 7791758
20100412 303.56 305.83 301.05 304.62 7734269
20100413 304.62 309.00 303.48 307.94 7893166
20100414 309.73 313.54 307.37 309.32 9039248
20100415 309.81 311.91 307.62 308.91 5947786
20100416 308.10 313.54 307.29 309.24 11005847
20100419 308.59 310.13 307.62 309.32 7583760
20100420 309.89 314.43 308.43 314.18 10195817
20100421 311.43 311.43 304.13 304.86 14773608
20100422 304.29 307.21 299.43 301.21 13131219
20100423 302.67 305.75 300.32 304.70 7699726
20100426 307.94 308.91 305.59 308.83 6412881
20100427 308.02 308.83 299.11 299.11 10280200
20100428 297.49 297.57 289.62 292.95 11726929
20100429 295.22 299.27 292.22 297.24 8245626
20100430 297.32 300.48 296.19 297.08 6331829
20100503 297.08 297.08 297.08 297.08 0
20100504 301.46 301.46 301.46 301.46 11708300
20100505 291.89 294.24 282.08 284.68 16189865
20100506 280.87 289.38 280.46 280.95 14455444
20100507 273.25 276.41 261.82 267.25 23027376
20100510 271.63 284.44 268.79 281.35 18356936
20100511 276.98 281.44 274.63 279.33 11315745
20100512 277.22 286.70 277.22 284.76 14638028
20100513 285.25 289.46 285.25 287.35 6260399
20100514 285.89 286.87 273.09 273.98 11797248
20100517 273.41 277.46 268.30 272.52 11121689
20100518 274.71 277.22 272.60 276.82 17401086
20100519 279.57 279.57 269.03 271.06 15038355
20100520 275.44 276.98 263.12 265.63 18382596
20100521 266.28 268.30 261.09 265.14 18069366
20100524 266.68 271.71 265.95 270.33 11124033
20100525 263.44 268.71 262.23 264.58 16712819
20100526 267.90 276.49 265.22 274.06 18614156
20100527 275.76 279.73 273.25 279.57 11325491
20100528 283.71 288.49 280.79 286.70 17250948
20100531 286.70 286.70 286.70 286.70 0
20100601 287.68 290.19 281.92 289.14 15117063
20100602 290.39 290.39 284.97 289.55 10862110
20100603 294.22 295.97 289.89 290.39 6521157
20100604 291.38 293.13 281.89 283.06 9305731
20100607 278.73 283.72 277.98 280.98 5955812
20100608 281.39 282.14 275.40 276.65 8514873
20100609 277.31 279.23 275.65 279.14 6875878
20100610 277.73 286.72 274.56 285.64 13405560
20100611 287.14 287.47 282.06 283.89 10208025
20100614 285.72 287.30 284.47 286.55 5186329
20100615 284.89 286.89 284.39 286.06 7431016
20100616 289.14 289.64 283.14 284.56 8283115
20100617 283.56 288.47 283.56 287.30 6249772
20100618 288.30 293.88 286.72 292.80 10608977
20100621 297.13 297.13 284.89 285.39 8168798
20100622 283.14 294.63 281.48 290.14 12095949
20100623 289.47 293.88 287.97 292.22 9299006
20100624 295.38 295.97 287.64 288.97 11486534
20100625 287.64 288.14 282.56 283.14 7382863
20100628 285.64 285.64 281.06 283.31 7324263
20100629 278.06 281.72 273.48 274.98 9863870
20100630 276.06 277.73 273.48 276.31 9777171
20100701 271.15 274.48 268.15 272.48 9490536
20100702 273.56 278.89 271.98 277.39 9413444
20100705 279.39 287.30 277.56 284.72 12882004
20100706 287.14 295.88 285.64 293.72 18099192
20100707 289.64 290.22 281.06 285.97 18244132
20100708 286.39 289.80 286.39 289.80 6450428
20100709 292.05 292.13 287.05 289.80 6049836
20100712 289.30 291.38 287.89 289.89 3472522
20100713 288.97 294.47 288.47 294.47 8144301
20100714 297.05 297.05 288.22 290.72 9059203
20100715 290.97 292.63 287.64 289.30 6115160
20100716 292.47 295.47 289.39 289.39 12098351
20100719 288.97 290.47 285.39 285.56 4005325
20100720 286.97 287.89 281.23 282.31 5844256
20100721 285.64 290.30 284.14 287.39 4970662
20100722 285.81 294.97 283.89 294.38 5207223
20100723 294.72 297.96 292.05 294.55 6211466
20100726 296.38 296.80 292.97 294.97 3287957
20100727 297.21 297.21 290.30 291.14 5029142
20100728 293.72 294.80 292.47 293.47 5629070
20100729 293.63 296.13 292.22 292.47 3517313
20100730 291.05 293.30 286.80 286.80 5277110
20100802 288.80 299.13 287.64 299.13 7719932
20100803 298.30 300.30 294.88 300.30 6266463
20100804 297.30 297.30 289.39 291.63 10072813
20100805 291.47 292.97 288.30 289.22 3964857
20100806 288.64 292.88 284.64 286.06 7277911
20100809 288.14 291.30 287.72 289.64 4030902
20100810 289.39 289.64 283.56 284.89 4618943
20100811 283.47 284.31 273.15 274.81 9882243
20100812 274.56 279.56 273.48 275.73 7772888
20100813 277.14 278.81 272.56 275.98 6581918
20100816 277.14 278.31 274.73 276.98 3554418
20100817 277.31 282.47 277.31 282.14 4474724
20100818 283.06 286.55 280.31 284.14 5115480
20100819 284.56 287.30 279.89 280.81 5266063
20100820 279.48 281.89 276.48 277.06 4254014
20100823 278.48 283.31 277.06 280.31 4227236
20100824 280.39 282.72 277.64 281.48 8284796
20100825 281.81 281.89 276.48 278.31 4118562
20100826 280.73 285.39 280.31 283.64 5420488
20100827 282.22 289.30 281.64 288.55 4214387
20100830 288.55 288.55 288.55 288.55 0
20100831 283.97 288.22 283.22 288.22 6848980
20100901 290.05 294.88 286.97 294.63 6142179
20100902 293.72 295.63 292.30 295.55 4058161
20100903 296.46 299.63 294.30 297.96 4091784
20100906 299.38 299.96 297.80 299.55 2351920
20100907 298.55 298.55 292.55 294.88 5618743
20100908 295.22 300.46 293.30 299.71 7325104
20100909 296.46 303.63 293.22 302.79 7462237
20100910 302.46 303.79 299.05 300.13 3419326
20100913 301.29 305.29 298.38 303.71 3289878
20100914 302.88 306.87 301.29 305.63 6631872
20100915 304.46 317.03 304.29 316.12 11580318
20100916 315.04 319.78 310.37 313.20 10343237
20100917 315.62 319.37 311.87 311.87 6574953
20100920 313.12 318.87 311.54 318.37 7188691
20100921 318.70 320.28 316.28 317.53 4359806
20100922 318.70 318.78 309.87 313.79 6540970
20100923 315.37 315.54 308.21 311.87 4911101
20100924 311.37 318.03 308.87 316.87 3741025
20100927 316.20 319.12 314.79 315.45 3716048
20100928 315.37 321.20 311.04 320.03 7797025
20100929 318.95 319.78 315.62 319.70 4796663
20100930 318.95 327.11 316.70 323.20 12606176
20101001 325.86 328.61 323.45 326.11 8879921
20101004 325.28 327.03 322.53 324.95 5676742
20101005 323.78 327.61 322.78 326.86 5417005
20101006 328.94 328.94 322.61 325.45 11774850
20101007 324.03 344.43 320.53 341.43 33559232
20101008 342.27 345.60 335.77 342.27 13788620
20101011 342.18 343.93 336.69 337.85 9557662
20101012 337.44 341.10 334.02 340.93 6758558
20101013 342.52 348.85 340.35 348.85 8027822
20101014 349.01 349.01 342.35 342.77 6260699
20101015 344.43 344.52 339.35 343.52 6335991
20101018 342.60 345.68 339.69 344.52 3409480
20101019 344.60 344.93 340.02 341.43 3896171
20101020 342.02 342.27 337.69 340.93 8248892
20101021 341.02 350.93 339.69 348.35 11778213
20101022 347.26 356.42 347.26 354.93 8666896
20101025 356.42 358.67 354.43 355.01 7285717
20101026 354.76 356.84 352.51 355.01 5632192
20101027 354.68 355.76 350.26 350.84 5701839
20101028 351.51 357.34 350.76 355.42 3785335
20101029 355.59 359.26 354.09 355.92 5644440
20101101 357.17 357.26 348.26 349.76 6968701
20101102 348.43 357.26 348.43 356.01 7327385
20101103 354.84 358.34 346.85 349.35 7734222
20101104 351.34 352.93 341.10 343.77 11627270
20101105 343.43 345.18 337.35 340.02 9164274
20101108 341.43 346.10 338.94 344.10 7033905
20101109 338.94 347.51 333.11 338.10 20745674
20101110 337.35 337.85 327.28 329.44 15209307
20101111 330.19 330.61 324.78 325.78 9065327
20101112 323.53 330.28 320.70 327.44 7400035
20101115 326.19 337.44 325.45 336.35 6044672
20101116 334.61 335.60 328.19 329.78 6476246
20101117 330.28 331.64 323.77 325.04 8359692
20101118 327.75 331.55 325.71 330.11 7984875
20101119 330.28 330.79 319.03 321.99 10065459
20101122 325.29 326.65 318.61 319.45 7027205
20101123 317.25 321.91 314.21 314.21 8753776
20101124 314.04 318.86 311.67 317.25 8826943
20101125 320.64 326.81 319.88 324.95 11265324
20101126 324.45 327.58 322.33 326.14 7683342
20101129 327.41 330.62 319.28 319.28 8615716
20101130 319.28 323.85 315.22 315.22 9723266
20101201 319.12 325.46 314.89 325.46 12386821
20101202 321.48 329.44 321.48 326.56 10345834
20101203 326.81 329.27 324.36 325.71 5809256
20101206 325.97 326.73 323.18 325.46 6964085
20101207 325.97 331.81 325.97 328.25 8019390
20101208 327.58 328.55 325.12 325.88 5164820
20101209 327.41 328.25 317.25 319.45 10084844
20101210 320.64 325.29 319.28 319.79 5756892
20101213 321.32 322.42 319.12 321.32 465833
20101214 321.06 321.15 317.17 318.27 5363754
20101215 316.58 318.19 313.62 317.51 6708533
20101216 323.18 323.18 323.18 323.18 13447799
20101217 324.87 324.87 316.49 317.59 9932364
20101220 317.51 317.93 311.25 315.48 7643627
20101221 315.99 317.93 313.02 313.02 6177926
20101222 313.28 316.49 313.02 315.56 4291665
20101223 316.58 318.10 316.07 316.75 3665669
20101224 318.27 319.20 315.56 318.10 926937
20101227 318.10 318.10 318.10 318.10 0
20101229 318.10 322.50 315.31 317.93 4094741
20101230 317.59 319.54 314.38 315.73 3186125
20101231 319.96 319.96 311.59 312.18 1982241
20110104 314.80 319.37 313.11 316.75 9119846
20110105 317.25 318.35 303.63 317.25 14679223
20110106 318.10 332.65 316.15 328.42 17255428
20110107 328.42 330.79 324.53 328.59 7684170
20110110 328.51 329.18 324.02 324.87 6156887
20110111 324.70 326.98 313.53 315.73 20655380
20110112 315.05 317.00 311.33 315.22 10857292
20110113 315.90 322.08 312.43 321.48 25839466
20110114 321.65 325.63 319.20 319.45 14734069
20110117 319.71 322.58 317.68 322.33 6893874
20110118 323.18 325.71 321.65 323.26 13065889
20110119 323.60 324.02 315.82 315.90 7517505
20110120 316.83 318.10 309.22 310.40 10311792
20110121 311.33 311.33 311.33 311.33 7456159
20110124 313.02 314.72 310.99 312.52 4600644
20110125 312.77 315.90 303.97 305.75 12409516
20110126 306.76 310.66 304.31 309.64 6688085
20110127 309.39 309.39 304.06 305.16 5913864
20110128 304.90 305.07 299.49 300.33 11109298
20110131 299.40 301.86 298.22 301.60 9068783
20110201 302.87 306.17 301.26 303.13 7086542
20110202 303.97 306.00 300.42 304.56 9841704
20110203 304.65 305.24 300.67 302.53 4860687
20110204 304.06 304.48 299.32 301.26 5316000
20110207 301.26 305.83 300.25 304.40 8368203
20110208 307.10 316.49 306.51 315.82 19123368
20110209 316.49 317.68 311.76 315.65 15365975
20110210 315.99 317.00 310.57 314.38 7064320
20110211 314.38 314.72 304.56 311.33 14807945
20110214 310.74 313.15 307.53 307.53 1314402
20110215 307.53 308.79 304.14 305.92 8802830
20110216 306.86 310.06 304.23 308.20 7432637
20110217 307.19 309.47 305.41 305.75 4983263
20110218 305.24 306.43 301.35 302.45 8648340
20110221 301.77 303.35 299.74 300.25 4830782
20110222 297.46 300.33 296.10 296.53 12121340
20110223 296.19 299.48 293.14 293.65 10459780
20110224 292.13 325.04 290.10 294.24 11242511
20110225 295.77 298.24 293.40 296.95 4239065
20110228 296.78 298.47 292.21 293.06 13548861
20110301 294.50 294.50 284.94 287.47 18793112
20110302 283.75 285.95 280.45 283.24 12520625
20110303 283.58 287.47 279.61 286.88 21557140
20110304 287.31 290.94 284.01 284.51 9384618
20110307 284.51 287.39 281.38 284.18 7018340
20110308 285.06 286.38 282.57 286.38 10181415
20110309 286.29 292.80 285.44 288.41 9936501
20110310 285.95 288.32 282.15 287.64 11756570
20110311 286.21 287.14 283.75 284.01 8569854
20110314 283.33 283.92 281.72 281.72 9880119
20110315 277.49 285.61 275.88 280.79 16307569
20110316 281.30 283.58 278.34 278.59 12819321
20110317 279.27 284.94 278.34 283.50 8381205
20110318 281.64 283.67 280.03 283.24 13666708
20110321 285.78 290.77 284.68 289.34 7060774
20110322 289.34 293.14 286.88 288.07 8378250
20110323 290.94 297.12 288.24 292.30 22741284
20110324 294.41 304.56 293.83 302.96 21437520
20110325 303.72 304.56 297.03 297.03 7753436
20110328 298.22 300.76 297.80 298.90 6616573
20110329 298.56 299.51 295.85 297.20 9334737
20110330 298.56 299.32 287.22 288.24 14998368
20110331 287.56 288.91 284.68 284.85 9385091
20110401 286.29 287.98 283.58 286.71 19338376
20110404 285.28 290.52 284.01 289.59 8338061
20110405 289.84 292.47 287.22 287.81 11892266
20110406 302.87 308.89 297.80 305.07 32580860
20110407 304.73 306.09 301.77 301.94 10108721
20110408 303.13 306.27 302.11 304.23 7322355
20110411 301.01 305.49 300.76 304.14 7041271
20110412 303.55 306.34 301.94 305.07 5560796
20110413 306.43 311.08 305.95 310.66 6397072
20110414 309.56 314.55 308.54 313.70 9656364
20110415 314.63 318.52 313.79 316.83 7956506
20110418 318.10 318.78 311.16 313.70 6012208
20110419 319.79 320.81 317.68 318.52 9101762
20110420 320.64 326.35 320.13 323.01 8030382
20110421 323.52 325.21 320.64 321.99 4510811
20110426 322.08 325.21 320.38 324.36 4970260
20110427 324.11 330.88 322.42 330.79 8557798
20110428 331.64 331.64 325.29 328.25 6122608
20110503 327.75 328.93 318.69 325.21 10998188
20110504 327.41 338.66 326.81 337.47 20938354
20110505 338.32 338.32 333.41 334.34 8879070
20110506 334.17 336.63 331.81 336.37 7694571
20110509 335.70 335.70 329.18 331.81 6404992
20110510 331.30 337.90 331.30 334.94 10821122
20110511 340.10 347.88 336.80 337.73 21209982
20110512 335.78 340.94 333.33 340.27 7483700
20110513 340.69 341.07 334.17 337.05 7366089
20110516 336.21 338.40 331.04 336.46 5370846
20110517 334.94 336.46 329.94 331.04 8024945
20110518 333.58 334.01 328.25 332.57 4760689
20110519 334.77 340.27 332.91 338.32 10999370
20110520 337.22 340.94 336.29 337.39 8376004
20110523 333.33 338.57 332.48 335.87 9644307
20110524 330.88 333.75 325.71 326.22 18949376
20110525 326.22 332.48 323.68 332.14 11440972
20110526 332.48 336.12 324.73 330.45 6922715
20110527 332.48 336.21 332.31 334.94 6484305
20110531 336.63 340.10 336.54 337.47 7868682
20110601 338.26 347.73 335.56 336.00 5516502
20110602 333.47 341.52 330.69 330.95 5465211
20110603 331.65 340.17 326.69 331.74 5146197
20110606 331.65 331.65 327.56 330.60 3397141
20110607 329.30 330.78 326.87 329.13 5869441
20110608 328.26 329.04 322.78 322.78 6899163
20110609 317.39 320.43 314.17 319.82 10897186
20110610 319.30 320.78 311.04 311.91 11973599
20110613 311.47 315.39 309.82 314.17 10283769
20110614 314.43 321.74 314.08 320.08 8021002
20110615 320.00 320.34 314.78 314.78 5132052
20110616 313.30 314.87 307.82 314.87 7567666
20110617 314.00 318.60 310.52 316.52 7516951
20110620 314.34 315.39 312.34 313.13 4146375
20110621 313.65 318.17 313.13 317.21 4266207
20110622 317.39 319.91 315.56 318.69 5694754
20110623 317.21 321.21 313.65 314.78 4463089
20110624 318.26 321.07 316.26 316.87 5790665
20110627 317.04 320.52 314.17 320.00 4809128
20110628 321.47 324.00 318.00 320.78 5264189
20110629 321.56 322.34 304.34 314.43 13998888
20110630 315.47 318.00 313.39 314.26 8337831
20110701 315.74 322.78 315.13 319.65 10460181
20110704 319.21 322.43 318.95 318.95 3607479
20110705 319.04 328.52 318.52 326.95 9925999
20110706 326.95 329.56 326.08 327.39 9157330
20110707 328.69 330.43 324.87 327.47 7589977
20110708 328.69 338.78 325.04 329.47 11884243
20110711 327.65 330.17 320.26 320.60 5258438
20110712 316.95 327.30 314.78 324.34 13375006
20110713 317.04 320.95 312.87 316.34 12791949
20110714 314.52 316.34 308.69 308.69 7407009
20110715 308.26 313.65 305.13 310.43 5537087
20110718 308.87 309.65 305.13 306.26 6990244
20110719 307.30 309.56 306.17 307.91 4761403
20110720 309.30 310.43 304.95 306.26 3460852
20110721 306.00 308.78 301.21 307.56 8063552
20110722 309.56 315.65 309.56 314.00 7176432
20110725 312.34 312.78 306.17 309.65 6083343
20110726 309.74 310.43 305.13 306.95 3576773
20110727 305.65 308.00 301.91 303.65 3871867
20110728 301.65 303.61 299.30 303.04 6522649
20110729 300.69 303.74 299.39 301.04 4912284
20110801 305.39 305.39 293.21 294.87 5137687
20110802 293.39 295.82 290.26 291.82 5777555
20110803 289.74 300.87 288.78 294.95 9717962
20110804 298.52 298.78 286.95 287.39 7844705
20110805 280.87 299.39 278.26 290.26 11190440
20110808 287.39 296.00 281.21 283.21 13024367
20110809 282.78 291.82 273.04 286.78 12902350
20110810 292.87 296.17 282.08 282.95 8952858
20110811 290.43 290.43 275.82 288.61 7727403
20110812 288.69 295.74 283.04 295.47 7033370
20110815 297.39 297.82 292.43 295.56 2940240
20110816 294.08 295.21 289.74 295.21 4122570
20110817 294.95 297.30 292.95 295.39 3320090
20110818 292.95 293.65 282.26 283.39 5608388
20110819 283.82 284.56 274.17 282.87 8026062
20110822 280.87 288.69 278.17 286.52 4810508
20110823 289.91 292.95 283.74 285.13 5352970
20110824 286.34 288.69 281.30 287.65 7612977
20110825 290.34 290.34 273.13 274.87 8884777
20110826 275.30 276.34 263.65 269.39 13007576
20110830 272.61 399.39 267.04 269.04 6491023
20110831 270.34 282.08 267.21 280.17 10510321
20110901 280.00 282.29 273.91 280.43 7690488
20110902 277.91 279.30 271.39 273.82 4916654
20110905 270.43 271.56 261.56 262.95 5355270
20110906 260.87 264.52 257.56 262.43 9108915
20110907 266.78 272.94 265.65 272.87 9905414
20110908 276.52 285.13 275.30 279.91 13899527
20110909 278.43 282.43 272.78 273.47 8016402
20110912 267.04 277.74 267.04 273.91 7927276
20110913 278.26 280.17 273.59 277.04 15212383
20110914 276.78 288.08 276.69 283.91 13925633
20110915 287.82 291.01 285.47 287.65 8890412
20110916 289.13 295.56 288.00 291.30 8801401
20110919 288.69 291.91 284.17 285.82 4998650
20110920 283.39 292.34 283.39 291.82 4335322
20110921 291.30 294.26 290.00 292.78 4174435
20110922 287.82 289.13 280.78 281.39 8218114
20110923 283.39 286.26 277.13 285.13 5037866
20110926 282.17 289.30 280.08 284.34 4970245
20110927 290.34 291.04 285.21 289.13 6978284
20110928 287.74 290.08 285.04 286.95 2727603
20110929 285.47 286.87 280.61 283.47 5038671
20110930 282.43 282.43 270.34 273.56 8573353
20111003 269.74 279.74 267.51 276.52 7753854
20111004 273.65 274.69 267.48 272.00 9808353
20111005 276.52 279.13 267.39 268.52 6200070
20111006 268.95 283.47 268.95 282.87 10322409
20111007 283.30 286.61 280.43 283.82 4487469
20111010 284.61 288.69 284.17 287.04 3599313
20111011 286.17 288.00 281.39 285.13 4924934
20111012 285.13 288.72 280.69 286.00 3932817
20111013 284.43 287.39 282.04 287.04 4005498
20111014 288.34 290.95 285.82 289.04 3764455
20111017 290.34 294.69 289.21 291.21 3197614
20111018 289.30 290.43 283.30 286.43 3975943
20111019 287.39 287.55 282.17 286.00 5613793
20111020 281.91 294.95 281.91 289.21 4706087
20111021 290.69 290.95 285.56 287.47 6411212
20111024 287.74 293.39 285.91 291.39 4345213
20111025 291.74 293.30 286.73 288.87 5131937
20111026 289.39 289.39 284.43 286.08 5202203
20111027 292.78 293.56 283.82 287.13 12083770
20111028 288.26 290.26 284.78 286.26 5932692
20111031 285.47 285.82 279.91 279.91 5153787
20111101 279.30 279.47 270.08 271.30 13536698
20111102 273.91 277.21 270.87 273.74 8359681
20111103 270.43 279.13 270.43 277.39 8308160
20111104 278.17 282.52 276.69 281.30 11905403
20111107 277.13 285.04 274.78 283.47 7520631
20111108 293.91 302.43 281.21 281.30 20487612
20111109 286.43 287.04 276.08 279.21 7080060
20111110 275.30 283.74 274.08 280.52 5967422
20111111 280.95 290.08 279.30 288.61 7467155
20111114 288.34 290.26 286.52 287.74 4698382
20111115 285.04 290.78 285.76 289.39 9535800
20111116 288.86 298.60 287.08 287.97 6799187
20111117 286.55 289.10 281.21 283.01 6066168
20111118 281.68 284.15 278.99 281.68 5727817
20111121 280.00 281.15 274.32 276.10 5924304
20111122 276.19 278.96 276.66 275.83 4059536
20111123 274.50 276.98 271.67 272.11 4835780
20111124 273.17 276.18 269.72 270.69 4851580
20111125 270.60 274.53 266.27 272.55 3564424
20111128 274.68 282.77 271.91 281.59 6629672
20111129 282.39 284.25 278.93 281.94 4094974
20111130 280.70 293.55 278.31 292.58 10103809
20111201 293.11 294.44 287.00 287.79 7997974
20111202 290.81 295.77 290.72 292.49 4680937
20111205 293.64 293.91 289.87 291.51 5775669
20111206 288.86 291.25 279.02 279.02 10821817
20111207 281.77 283.11 277.43 281.77 8782343
20111208 283.45 284.25 276.27 276.27 9409275
20111209 274.24 279.38 273.79 279.38 5848576
20111212 280.08 281.24 276.72 276.72 4824381
20111213 276.72 283.89 274.15 279.29 10399048
20111214 277.16 279.22 272.82 272.91 5350304
20111215 272.11 278.05 272.11 275.03 3374821
20111216 275.83 277.58 272.11 272.64 4633424
20111219 271.22 273.17 269.36 272.55 2915033
20111220 271.84 274.86 271.07 274.24 3508107
20111221 276.19 276.72 267.15 268.21 5768672
20111222 269.10 272.34 268.74 269.36 5445218
20111223 270.51 273.00 269.10 272.02 962235
20111226 272.02 272.02 272.02 272.02 0
20111227 272.02 272.02 272.02 272.02 0
20111228 274.95 276.41 269.54 273.44 2467435
20111229 273.53 274.24 269.63 274.24 2179758
20111230 275.65 276.63 272.91 275.57 859985
20120102 275.57 275.57 275.57 275.57 0
20120103 280.79 283.19 278.96 280.88 11918467
20120104 278.22 279.64 272.55 273.62 11722093
20120105 273.62 274.53 269.19 271.31 10123446
20120106 271.84 277.47 270.80 275.30 6101493
20120109 275.30 278.86 272.38 273.35 6598298
20120110 277.51 282.21 276.45 281.50 14932478
20120111 281.32 287.88 280.81 285.40 9560054
20120112 284.07 286.53 275.80 279.64 13049088
20120113 281.06 282.48 278.93 280.88 7426344
20120116 279.55 283.36 279.46 280.44 3769940
20120117 283.36 285.83 281.71 284.25 4469778
20120118 285.49 287.88 283.61 286.82 3338932
20120119 286.11 291.16 286.11 289.74 5487427
20120120 292.40 297.81 289.83 296.56 7595745
20120123 295.94 298.07 293.26 294.53 6000145
20120124 294.17 295.15 291.96 293.38 3956721
20120125 294.88 297.36 290.36 291.87 4198352
20120126 293.38 295.15 291.74 294.62 2601398
20120127 294.08 297.72 291.96 294.17 3167386
20120130 293.46 293.91 284.16 286.29 4873813
20120131 287.97 290.01 286.52 289.57 5320509
20120201 290.36 295.06 290.10 294.70 4682292
20120202 295.15 296.56 293.29 295.59 3592074
20120203 295.68 304.81 295.05 302.24 6077454
20120206 301.97 307.46 301.23 306.40 6987322
20120207 307.55 307.55 302.54 306.84 3611599
20120208 306.49 308.62 302.50 306.22 6572792
20120209 307.55 310.48 307.11 310.48 4841536
20120210 310.12 311.82 307.46 310.30 5109237
20120213 311.27 312.16 307.11 309.06 4383103
20120214 308.17 308.44 303.39 305.16 5767205
20120215 306.67 308.88 305.34 306.58 3106104
20120216 305.07 310.48 301.86 308.26 4728902
20120217 309.59 313.84 306.84 312.43 4522032
20120220 314.02 318.27 312.96 316.50 6213674
20120221 316.32 317.39 312.78 314.46 3523005
20120222 315.44 315.70 305.78 309.32 7666169
20120223 309.50 312.60 308.08 312.51 6321568
20120224 312.78 317.39 312.25 313.13 6546608
20120227 316.59 320.13 314.73 319.07 6147652
20120228 318.98 320.84 315.79 319.16 4351389
20120229 320.58 322.70 319.03 321.64 5018498
20120301 321.11 322.08 318.63 319.96 3930651
20120302 320.67 321.55 318.27 319.43 2398591
20120305 318.45 319.41 315.04 318.36 3582030
20120306 317.48 318.81 308.62 309.94 5882546
20120307 310.39 312.34 309.15 311.45 2827455
20120308 311.98 314.37 310.92 312.60 3165016
20120309 313.22 315.44 311.18 313.67 3655388
20120312 313.49 317.12 312.78 317.12 3657758
20120313 317.83 321.91 317.56 320.84 4528465
20120314 323.24 329.26 322.21 328.55 8829519
20120315 327.93 333.87 325.72 332.36 7725420
20120316 331.83 340.51 325.72 337.59 12203662
20120319 337.06 338.48 334.58 336.70 5600399
20120320 335.02 339.17 334.75 336.70 8233624
20120321 337.59 345.21 336.77 345.12 10876667
20120322 343.35 344.82 336.17 339.36 11748276
20120323 341.93 345.39 333.69 339.98 9755752
20120326 341.49 343.08 338.26 342.73 6621547
20120327 343.70 344.06 340.69 341.67 3943743
20120328 341.93 344.43 338.95 340.42 4279724
20120329 337.41 339.10 328.33 330.68 10758052
20120330 331.65 336.53 330.15 335.82 7046912
20120402 336.26 340.28 333.34 340.25 5635272
20120403 340.96 340.96 336.97 340.07 4524176
20120404 337.77 338.52 325.63 327.84 10919102
20120405 328.20 329.08 323.50 326.78 4904624
20120406 326.78 326.78 326.78 326.78 0
20120409 326.78 326.78 326.78 326.78 0
20120410 324.48 326.16 321.95 321.99 4822011
20120411 321.20 327.05 318.98 327.05 6401133
20120412 326.07 333.34 324.92 332.54 7092958
20120413 332.10 332.36 326.25 327.67 4575527
20120416 326.69 330.32 325.72 325.80 6321229
20120417 314.20 318.39 311.18 317.83 13109016
20120418 318.36 320.31 316.24 317.03 6719395
20120419 317.74 320.49 314.46 315.08 4314146
20120420 314.55 321.46 312.07 321.29 7859496
20120423 318.27 319.34 313.93 315.88 6686553
20120424 316.24 316.41 312.96 314.82 5164876
20120425 315.35 317.74 313.13 317.30 4071725
20120426 318.01 319.43 314.02 315.97 3426849
20120427 314.82 319.96 314.02 319.96 3746127
20120430 321.11 323.57 314.60 316.32 7307729
20120501 316.77 317.83 312.82 316.94 2604220
20120502 316.41 319.70 314.64 316.59 4153660
20120503 318.10 319.51 312.78 314.99 4382764
20120504 313.75 314.91 303.33 305.25 7405239
20120507 305.25 305.25 305.25 305.25 0
20120508 304.81 309.59 300.11 306.31 9435345
20120509 307.55 308.70 303.30 307.02 4734545
20120510 308.79 310.13 306.31 308.26 4006831
20120511 310.12 320.05 308.08 318.98 8465323
20120514 317.21 317.21 307.91 311.27 7771692
20120515 312.34 315.21 309.50 312.69 3646472
20120516 310.12 312.51 307.64 309.24 4694255
20120517 309.06 309.32 305.43 307.02 5316220
20120518 304.72 305.96 298.60 298.60 7440902
20120521 297.36 301.00 296.38 299.67 6587689
20120522 303.03 305.69 295.94 305.07 12051980
20120523 304.89 306.22 298.16 299.40 6888458
20120524 300.38 305.60 297.81 304.10 4385585
20120525 305.34 312.87 303.12 308.17 4346875
20120528 309.24 310.12 304.81 305.87 3559571
20120529 307.20 310.25 304.98 305.69 5382017
20120530 303.68 314.47 303.13 303.86 8022120
20120531 303.95 313.83 301.58 303.13 7593016
20120601 305.05 311.36 299.47 301.03 5621978
20120604 301.03 301.03 301.03 301.03 0
20120605 301.03 301.03 301.03 301.03 0
20120606 301.58 304.73 299.65 302.67 6493087
20120607 304.50 313.10 303.59 311.45 7704091
20120608 310.63 311.45 305.14 306.61 6549281
20120611 310.08 312.23 302.58 303.22 5899557
20120612 302.40 303.86 295.54 298.10 8654571
20120613 299.01 301.12 293.34 296.36 5657072
20120614 294.62 296.73 291.42 295.45 6378514
20120615 295.63 295.72 290.78 293.89 12408168
20120618 298.01 298.97 292.70 298.19 4113717
20120619 299.11 306.97 298.06 306.97 6377639
20120620 306.88 309.90 304.96 309.81 13908776
20120621 308.44 311.18 306.88 308.53 4147062
20120622 299.84 309.75 297.92 298.92 10034483
20120625 298.28 299.38 294.20 295.36 4490892
20120626 295.72 297.00 293.53 293.62 4540526
20120627 295.72 295.72 290.42 292.15 6507956
20120628 293.43 293.91 290.69 293.16 4532982
20120629 297.46 300.29 295.36 297.28 6487075
20120702 297.64 300.29 295.47 299.93 4167615
20120703 299.11 302.86 297.65 302.76 4816465
20120704 302.58 303.39 299.47 301.12 3828049
20120705 301.85 307.06 300.29 301.12 6457557
20120706 299.47 301.85 290.14 290.87 9043552
20120709 291.33 296.83 289.25 293.62 9311838
20120710 298.10 303.04 292.70 299.84 14166567
20120711 298.47 298.47 288.95 291.06 10595434
20120712 287.76 288.67 284.10 285.57 8020808
20120713 287.21 290.96 287.03 289.41 6832217
20120716 288.40 293.98 288.22 293.34 7030971
20120717 295.36 295.36 289.87 291.15 3764749
20120718 292.61 299.61 292.43 297.37 6870262
20120719 297.37 302.40 296.73 300.84 5620338
20120720 299.84 300.84 296.36 297.37 5611702
20120723 295.90 297.10 292.98 294.62 5235183
20120724 294.62 295.54 291.15 291.79 3660233
20120725 292.34 293.62 289.59 290.05 3888943
20120726 290.96 297.51 289.41 295.90 3078947
20120727 298.47 304.87 297.82 304.14 4161930
20120730 305.14 308.80 304.27 308.34 4602951
20120731 308.53 311.27 305.19 305.23 4282517
20120801 306.51 309.25 305.60 306.88 4044405
20120802 307.34 312.37 305.51 305.51 2954425
20120803 307.43 315.39 305.69 312.00 5132635
20120806 313.74 331.17 312.83 318.04 7618270
20120807 318.13 320.93 315.62 319.59 3158646
20120808 318.31 320.05 317.08 319.05 3443986
20120809 319.87 321.24 318.73 320.69 3527621
20120810 320.14 320.95 317.22 320.69 3682973
20120813 321.42 324.47 318.68 320.14 4612134
20120814 321.97 326.91 321.88 325.63 7375020
20120815 325.63 326.09 322.98 324.08 7632811
20120816 325.45 329.84 324.53 329.29 6194628
20120817 329.47 333.50 328.01 333.32 3708227
20120820 333.68 337.50 331.39 332.13 3226537
20120821 333.50 335.42 332.42 333.68 4404962
20120822 331.67 331.67 327.92 329.47 4193853
20120823 331.39 333.41 326.00 326.09 5736771
20120824 327.64 352.98 324.72 339.99 14633170
20120827 339.99 339.99 339.99 339.99 0
20120828 339.35 339.35 329.66 331.85 6707476
20120829 331.85 332.31 326.45 328.92 6270828
20120830 328.01 329.93 325.91 327.83 4112296
20120831 328.01 331.90 325.63 327.28 5408465
20120903 326.55 328.65 322.61 327.00 3910590
20120904 328.01 329.80 321.70 322.61 3792627
20120905 323.07 326.18 322.16 324.53 3372269
20120906 326.09 330.57 324.08 329.93 4205879
20120907 330.39 334.78 326.73 330.39 3798203
20120910 334.78 345.48 332.67 339.44 12758339
20120911 338.71 340.76 335.88 340.72 6500740
20120912 341.64 345.57 340.44 342.74 6353150
20120913 343.38 343.38 335.05 338.16 5119735
20120914 342.65 346.49 338.04 340.72 6662652
20120917 338.35 341.55 337.54 339.90 3000451
20120918 338.80 339.63 331.49 334.05 7315437
20120919 334.41 337.43 333.68 336.33 5185877
20120920 335.42 340.18 334.23 339.72 3870904
20120921 341.18 341.91 337.25 339.90 5994452
20120924 338.62 339.54 335.60 337.98 2803336
20120925 337.07 339.54 336.33 338.80 1875596
20120926 335.51 336.15 331.12 331.12 4839860
20120927 332.49 332.86 329.02 329.75 4324716
20120928 330.48 331.12 326.36 326.36 5180629
20121001 326.82 329.66 324.90 327.37 4947546
20121002 326.45 331.38 325.27 329.75 3813071
20121003 328.83 332.35 327.46 330.94 2416978
20121004 331.39 336.52 330.99 334.32 4087807
20121005 334.78 341.09 334.78 340.08 5540968
20121008 337.98 339.99 336.15 337.98 3189585
20121009 339.17 348.77 339.17 348.77 10955991
20121010 347.77 348.41 342.46 342.46 6636523
20121011 343.19 347.79 342.10 345.66 5106725
20121012 345.02 347.86 343.01 347.77 4212657
20121015 348.68 352.71 347.87 352.25 6247869
20121016 352.80 357.55 352.80 356.27 5885235
20121017 357.46 358.56 352.94 355.63 3593107
20121018 356.18 359.93 354.83 357.10 5158764
20121019 356.73 361.21 356.00 359.57 7741262
20121022 358.56 360.01 356.18 356.91 3722112
20121023 358.10 358.65 353.45 354.99 6536818
20121024 356.27 357.55 352.80 356.46 4000018
20121025 356.73 360.39 354.81 358.65 6083990
20121026 356.73 360.94 356.64 360.66 3820068
20121029 359.57 362.61 356.02 361.30 4509149
20121030 360.39 361.49 359.11 361.40 4871128
20121031 361.30 363.68 359.97 360.21 5374464
20121101 360.76 364.05 357.55 362.04 5200199
20121102 361.95 363.04 354.17 358.01 8418536
20121105 358.38 358.38 354.63 354.81 6312590
20121106 356.73 364.69 356.73 364.69 10800530
20121107 364.23 365.59 351.24 351.70 9218802
20121108 356.64 356.91 311.00 350.79 6685173
20121109 352.07 353.26 348.86 349.60 3763765
20121112 349.87 352.52 347.86 351.79 3542598
20121113 350.24 352.38 347.77 352.34 6000027
20121114 355.13 358.10 350.67 351.78 5249988
20121115 350.02 351.97 342.58 344.53 7880630
20121116 344.25 346.58 339.51 340.63 5672186
20121119 342.58 346.39 341.74 346.39 5505781
20121120 347.41 350.30 346.76 348.90 4654071
20121121 348.62 355.13 348.62 349.55 5090252
20121122 351.23 351.88 349.83 351.41 1918445
20121123 351.88 355.50 350.85 353.92 2157027
20121126 352.53 353.55 348.34 349.74 3507199
20121127 351.32 360.34 346.86 352.06 8237857
20121128 350.48 365.17 349.81 359.78 11809596
20121129 362.20 363.78 359.22 362.20 5023884
20121130 362.20 366.29 360.15 363.12 6496682
20121203 364.98 365.63 360.15 362.29 3959838
20121204 361.36 363.96 360.34 363.03 3853240
20121205 364.89 364.89 361.64 364.33 3995873
20121206 366.10 370.84 365.08 369.82 4775083
20121207 365.73 366.94 362.47 365.91 5370570
20121210 364.89 365.63 362.92 364.61 2592025
20121211 363.96 366.95 361.82 365.45 3449113
20121212 366.01 367.96 363.68 366.10 4053313
20121213 365.82 366.84 362.10 364.71 2306114
20121214 364.89 366.84 362.75 366.19 3215264
20121217 366.75 367.22 362.57 364.15 4394514
20121218 365.26 368.33 364.24 367.68 3506123
20121219 369.17 371.49 365.82 370.75 3095973
20121220 369.73 371.21 366.47 368.42 5021518
20121221 367.22 368.05 362.89 364.43 4425600
20121224 365.26 366.29 361.64 363.12 977132
20121225 363.12 363.12 363.12 363.12 0
20121226 363.12 363.12 363.12 363.12 0
20121227 363.59 363.59 360.71 361.17 2935592
20121228 360.99 362.20 357.73 358.57 1950715
20121231 355.50 358.38 351.88 355.41 1709013
20130101 355.41 355.41 355.41 355.41 0
20130102 360.34 362.29 355.22 355.78 6417083
20130103 359.50 361.17 356.62 361.08 5056154
20130104 357.92 357.92 348.44 349.92 7278151
20130107 349.27 350.06 345.18 345.83 4177983
20130108 345.09 345.65 341.43 343.60 7276215
20130109 343.51 347.51 339.33 344.90 9136681
20130110 331.52 343.79 326.87 342.86 23058234
20130111 343.70 346.34 335.98 346.30 8130614
20130114 346.39 346.67 340.07 341.37 4405593
20130115 341.74 343.42 338.49 339.51 5197388
20130116 339.60 341.00 335.30 335.61 5639378
20130117 335.89 337.65 334.31 337.28 4503371
20130118 336.91 343.70 336.54 340.16 5682297
20130121 341.28 342.95 338.67 340.72 2885896
20130122 341.18 344.98 339.98 343.70 5781581
20130123 343.97 352.90 342.21 352.43 10290222
20130124 352.90 353.27 347.60 352.99 5578711
20130125 352.81 358.20 351.84 357.18 5733069
20130128 357.92 357.92 353.74 354.76 4643637
20130129 353.83 356.25 352.81 355.59 4305664
20130130 356.06 359.33 354.34 356.15 4928042
20130131 356.43 356.43 349.58 352.99 5690580
20130201 353.36 356.71 353.36 355.41 4073321
20130204 355.32 356.71 349.18 349.46 4409788
20130205 349.37 351.23 348.16 349.74 3523011
20130206 350.57 352.52 348.06 349.37 2352367
20130207 349.37 352.90 348.90 351.41 5786314
20130208 352.99 355.32 351.88 355.13 3621542
20130211 354.85 356.52 353.74 355.87 2560508
20130212 355.41 359.78 353.46 359.78 2899772
20130213 359.41 364.43 357.08 361.73 4308783
20130214 361.73 362.94 357.36 362.10 5868172
20130215 362.38 363.50 356.84 359.87 3731475
20130218 359.03 360.42 355.59 356.62 2481339
20130219 355.78 359.13 355.78 358.94 3323476
20130220 358.57 361.17 356.80 358.76 3651015
20130221 357.36 358.76 350.02 350.48 4140227
20130222 350.76 353.08 349.74 351.04 5844400
20130225 350.30 350.85 340.23 342.02 29657102
20130226 336.91 341.93 335.51 336.54 7254486
20130227 337.19 343.51 336.30 343.51 5416501
20130228 344.90 346.58 343.79 345.18 5615391
20130301 344.81 346.70 339.33 343.51 4913629
20130304 338.40 338.67 335.33 337.28 6051142
20130305 339.14 345.00 338.86 343.79 5925397
20130306 343.42 345.55 338.58 339.23 3344882
20130307 340.16 342.28 338.57 340.44 2622682
20130308 340.26 340.35 336.35 336.91 5855479
20130311 336.26 337.09 335.14 336.91 8974471
20130312 336.44 337.19 334.21 334.86 4329759
20130313 334.68 334.77 330.03 333.75 5681544
20130314 334.31 345.55 333.28 345.46 11513036
20130315 346.30 351.41 341.44 346.30 9714635
20130318 368.15 379.02 355.13 370.10 32394772
20130319 365.82 371.77 361.82 370.10 8685548
20130320 370.28 371.00 363.82 364.80 4884263
20130321 363.96 363.96 359.69 362.57 4373861
20130322 362.47 372.22 360.71 369.63 7474674
20130325 369.63 370.67 363.40 364.80 6907047
20130326 366.38 367.59 364.71 366.66 2343762
20130327 367.49 367.77 360.24 362.94 3099093
20130328 362.85 365.30 361.04 362.57 4110431
20130329 362.57 362.57 362.57 362.57 0
20130401 362.57 362.57 362.57 362.57 0
20130402 360.89 367.29 359.56 365.82 3875506
20130403 366.47 368.05 364.15 364.43 6045549
20130404 363.78 364.43 358.24 359.59 4323520
20130405 360.24 360.48 349.18 350.30 4602870
20130408 343.97 349.09 342.11 348.90 4958806
20130409 350.20 352.99 347.79 352.25 3614658
20130410 351.50 358.94 350.76 356.80 3912401
20130411 367.22 375.95 365.87 372.24 13469451
20130412 372.24 372.70 365.36 371.49 5698110
20130415 371.49 373.17 365.73 369.54 3192998
20130416 365.82 367.89 362.80 363.96 3143302
20130417 365.63 368.80 360.71 367.22 6035437
20130418 368.15 368.66 360.80 362.57 3207304
20130419 364.05 370.70 362.01 370.19 5273868
20130422 370.93 374.37 369.30 371.96 4027605
20130423 372.33 382.09 371.58 381.81 4320938
20130424 381.25 385.06 379.49 381.16 5608937
20130425 381.44 385.81 378.81 385.34 3482029
20130426 383.11 389.06 382.23 386.09 4138075
20130429 387.48 388.38 382.28 384.14 2482523
20130430 385.62 387.85 378.84 379.86 4717105
20130501 381.72 385.99 379.49 384.32 1704818
20130502 382.74 384.04 376.88 378.84 4346001
20130503 378.84 386.65 378.56 385.62 3613152
20130506 385.62 385.62 385.62 385.62 0
20130507 388.04 388.04 380.09 381.81 3116303
20130508 382.09 388.50 382.09 387.39 3449974
20130509 386.37 393.15 386.37 391.94 5610551
20130510 392.78 394.64 390.36 390.64 5730595
20130513 390.27 394.18 388.97 393.80 4348153
20130514 394.08 394.74 387.62 391.01 2649681
20130515 391.85 407.00 390.97 405.33 9783907
20130516 405.89 411.10 405.47 409.70 5445114
20130517 408.49 420.76 408.49 419.28 5334535
20130520 419.65 419.83 408.77 409.51 6238092
20130521 408.12 438.71 407.39 434.99 12600531
20130522 436.94 445.98 433.59 441.77 10444149
20130523 435.73 440.29 431.92 438.89 5801803
20130524 445.96 448.75 440.78 441.59 8537644
20130527 441.59 441.59 441.59 441.59 0
20130528 450.42 456.59 447.79 450.88 7171122
20130529 449.65 457.26 444.97 448.79 7353767
20130530 447.65 458.68 444.42 452.31 4126174
20130531 451.27 456.11 444.89 447.75 4754045
20130603 447.27 448.32 443.09 443.85 3642913
20130604 445.46 446.32 439.66 443.37 3668049
20130605 440.05 440.14 429.50 431.11 26611840
20130606 430.82 433.65 420.17 420.36 6154292
20130607 421.50 432.91 416.46 430.16 4740688
20130610 429.30 433.86 426.90 429.21 4795588
20130611 428.54 431.49 419.22 423.79 4688734
20130612 423.69 424.36 416.65 417.99 4817253
20130613 412.38 421.98 409.81 421.03 4180127
20130614 423.22 431.01 420.16 426.35 4275412
20130617 426.45 435.13 426.26 427.30 3946963
20130618 426.73 428.16 422.36 423.50 4110819
20130619 424.45 425.69 416.65 420.55 4564317
20130620 416.18 416.84 408.73 408.86 4972065
20130621 411.24 411.24 397.60 397.64 9960325
20130624 397.35 399.44 394.31 397.26 4364702
20130625 398.68 405.24 397.83 405.05 3603159
20130626 405.72 414.18 405.34 406.67 4875728
20130627 406.20 413.90 404.39 411.43 3130415
20130628 410.57 413.23 407.53 409.52 3960530
20130701 413.52 420.74 411.71 420.36 3192781
20130702 421.60 421.69 412.95 417.99 2402001
20130703 414.37 421.60 412.78 419.60 2843193
20130704 422.45 438.81 420.63 437.19 5069558
20130705 436.53 445.85 434.15 439.95 5267805
20130708 443.66 446.99 436.24 437.10 3661844
20130709 437.86 441.95 426.16 430.92 11268442
20130710 429.87 432.63 424.83 430.54 4568208
20130711 436.34 441.09 431.39 441.09 4855851
20130712 441.57 445.27 441.57 443.18 4345982
20130715 442.23 448.98 441.76 445.94 3886174
20130716 447.46 448.03 436.62 437.86 3492729
20130717 439.86 451.17 434.37 450.31 5761688
20130718 449.74 461.25 448.56 458.68 6470120
20130719 457.26 461.44 453.36 460.30 4615430
20130722 462.01 462.01 458.49 458.78 2062719
20130723 462.29 463.06 454.02 458.02 3179530
20130724 458.11 462.58 457.54 461.53 2505279
20130725 459.25 460.96 452.69 455.07 3354219
20130726 456.78 458.49 446.23 446.70 3747874
20130729 448.70 454.02 446.42 449.36 2581738
20130730 452.60 456.78 452.60 452.98 2568486
20130731 453.93 459.25 453.07 457.83 3989767
20130801 459.35 463.63 457.64 461.25 3316673
20130802 462.10 466.02 457.92 464.77 2540301
20130805 465.53 467.52 458.87 459.63 2480248
20130806 458.59 464.58 457.16 459.82 2344262
20130807 459.54 466.29 457.54 458.40 2790923
20130808 459.92 463.72 459.16 462.20 2562807
20130809 463.72 464.69 449.55 452.98 3538479
20130812 453.83 454.27 445.94 447.56 2141808
20130813 448.22 454.61 446.80 449.36 2433867
20130814 448.89 451.36 443.37 444.32 3647015
20130815 444.04 445.46 429.30 431.87 4126279
20130816 431.68 434.91 428.16 431.01 3388189
20130819 431.11 440.24 430.95 436.91 3652905
20130820 434.34 440.24 433.01 437.29 3139670
20130821 437.76 441.76 434.25 434.53 2767785
20130822 434.91 441.28 433.96 436.72 3513763
20130823 436.34 449.84 435.77 448.41 3885543
20130826 448.41 448.41 448.41 448.41 0
20130827 455.16 463.06 453.45 455.54 8503707
20130828 453.26 453.55 449.84 451.65 5122669
20130829 452.60 455.64 451.84 453.55 3462966
20130830 454.02 459.92 448.32 448.51 3486103
20130902 450.31 461.91 450.31 458.78 2918916
20130903 458.40 461.06 454.31 456.40 2177566
20130904 456.87 458.02 453.07 455.16 4462721
20130905 461.15 471.52 460.68 470.57 6358218
20130906 469.33 477.79 469.13 474.18 6652066
20130909 473.13 476.02 470.47 475.89 3476112
20130910 478.27 490.15 477.18 485.40 3759022
20130911 485.40 487.30 479.91 483.97 3237479
20130912 483.97 487.91 478.74 481.12 4068435
20130913 480.65 486.35 478.74 486.35 2564069
20130916 492.06 494.91 487.30 488.25 3504613
20130917 488.73 492.53 483.83 483.97 4016691
20130918 483.50 485.45 476.37 479.22 3137146
20130919 483.50 488.73 482.07 484.92 3377672
20130920 483.50 487.30 477.79 478.74 4659496
20130923 478.74 479.69 473.13 475.42 1988363
20130924 475.42 482.55 475.42 478.74 1913376
20130925 476.84 478.74 470.95 470.95 3584018
20130926 470.76 474.28 469.33 472.56 2250344
20130927 473.80 476.84 469.12 471.90 1673797
20130930 466.48 472.56 466.48 472.18 2833622
20131001 473.89 479.22 472.85 476.37 3834430
20131002 474.37 477.32 471.99 474.66 2978653
20131003 473.70 476.84 472.56 474.66 2161580
20131004 472.28 474.09 469.62 469.71 2968662
20131007 466.38 467.17 453.07 456.68 6981146
20131008 446.89 449.36 439.64 441.00 9424479
20131009 440.24 445.75 437.67 445.66 4211889
20131010 446.99 450.88 444.70 449.74 4330732
20131011 450.98 455.54 448.98 454.21 3254306
20131014 453.45 456.02 451.93 452.22 2305874
20131015 454.50 460.39 453.26 459.63 3214131
20131016 457.54 463.82 455.16 461.91 3360529
20131017 459.92 464.29 456.97 463.91 2377496
20131018 466.86 471.42 465.52 470.76 3300477
20131021 470.66 471.09 458.49 463.15 3131151
20131022 462.39 466.76 461.25 464.58 2927540
20131023 465.24 466.53 461.06 461.53 2386225
20131024 461.15 463.72 451.74 453.26 3410906
20131025 452.98 455.54 449.74 452.41 2774832
20131028 453.93 456.40 451.65 451.65 2402211
20131029 452.50 462.58 451.07 461.72 3247155
20131030 464.01 472.75 463.82 468.95 4489540
20131031 468.67 484.56 464.58 478.74 7038464
20131101 480.17 480.50 470.19 470.38 3482002
20131104 471.61 475.89 463.15 463.15 3979776
20131105 471.33 485.88 464.01 483.97 6572978
20131106 485.88 487.78 472.85 474.85 7059393
20131107 475.89 489.68 472.52 483.50 3933921
20131108 481.60 482.07 472.56 475.42 3429101
20131111 477.79 478.74 474.75 474.75 2449853
20131112 473.13 477.32 471.80 473.61 2931116
20131113 472.84 477.75 469.28 471.01 4767573
20131114 474.86 483.72 473.90 478.81 3408956
20131115 478.91 484.87 476.02 479.96 3219304
20131118 479.39 487.19 477.19 484.78 3626858
20131119 482.85 482.85 474.48 476.69 2714223
20131120 476.11 477.94 471.49 474.38 2231993
20131121 473.22 474.86 470.79 471.01 2189513
20131122 472.55 478.52 469.08 477.56 3899392
20131125 478.52 482.85 478.42 480.35 2219633
20131126 481.41 482.85 471.49 472.55 5331336
20131127 472.36 474.72 470.62 471.40 2313836
20131128 471.01 471.88 465.52 467.54 2114525
20131129 465.52 472.84 465.52 468.89 2632692
20131202 468.41 469.47 459.36 462.25 3220031
20131203 460.71 463.31 453.68 454.74 4112932
20131204 455.89 460.52 455.08 457.53 2188163
20131205 456.76 457.82 449.73 456.66 3867610
20131206 457.82 458.11 449.26 453.20 3455070
20131209 454.26 455.32 442.41 443.86 4176287
20131210 443.38 445.50 438.00 441.55 3956204
20131211 441.93 450.31 441.63 448.29 4064636
20131212 446.27 448.37 439.81 441.26 3062472
20131213 440.30 442.32 439.43 440.97 2705603
20131216 439.91 442.99 439.76 440.97 2510654
20131217 439.72 439.72 433.65 435.48 4674098
20131218 432.79 433.05 414.97 425.08 8363584
20131219 427.68 429.92 424.41 427.68 4314528
20131220 428.36 438.27 427.88 428.45 6173033
20131223 428.65 432.30 423.64 430.48 3182433
20131224 431.73 435.21 428.45 428.93 395506
20131225 428.93 428.93 428.93 428.93 0
20131226 428.93 428.93 428.93 428.93 0
20131227 435.19 435.19 428.62 433.46 1531755
20131230 431.82 432.98 425.37 426.24 2416347
20131231 426.53 432.79 413.73 416.51 4546763
20140101 416.51 416.51 416.51 416.51 0
20140102 418.34 420.46 411.41 411.41 6434557
20140103 421.71 433.08 415.55 427.49 10562548
20140106 416.90 425.80 415.40 423.93 6670012
20140107 424.99 432.02 423.73 424.70 5541968
20140108 424.60 430.19 424.60 428.36 5266422
20140109 423.64 455.41 420.75 443.76 17934874
20140110 446.84 456.95 445.21 451.37 8431510
20140113 451.75 458.30 451.75 456.76 5332582
20140114 453.20 458.11 451.75 457.92 3341030
20140115 459.17 464.17 458.69 462.34 4877875
20140116 461.86 463.31 458.49 460.23 3900326
20140117 460.23 472.55 460.13 468.41 7013276
20140120 466.77 469.37 464.46 464.56 3467638
20140121 464.66 467.83 462.73 464.08 4456403
20140122 464.85 470.14 461.77 463.02 2947082
20140123 473.71 479.48 471.78 474.86 9402411
20140124 475.44 477.06 460.32 461.48 5361248
20140127 461.48 464.08 454.74 454.93 4142636
20140128 458.69 463.98 455.22 455.89 5115199
20140129 459.07 462.15 451.08 456.66 3881216
20140130 456.38 457.63 452.91 457.24 3752739
20140131 455.32 455.89 443.37 453.39 4768093
20140203 452.24 456.18 449.73 450.50 2097907
20140204 447.71 452.24 445.69 446.75 3002232
20140205 445.78 448.48 443.09 445.01 3235402
20140206 445.88 456.28 444.92 455.12 3263861
20140207 454.83 457.82 452.81 454.93 2437224
20140210 455.22 458.01 452.04 452.81 2168014
20140211 455.41 468.80 455.41 467.54 5150408
20140212 469.85 474.57 468.31 471.20 5506655
20140213 471.40 472.55 463.21 466.87 3354324
20140214 466.97 471.78 465.91 471.78 3396908
20140217 471.68 477.56 471.68 476.02 3057072
20140218 476.98 478.33 473.70 477.85 2564247
20140219 482.85 489.11 481.00 482.37 5164118
20140220 480.06 485.74 479.48 484.78 3705274
20140221 487.19 488.63 479.96 482.37 5051324
20140224 481.89 490.56 479.13 486.70 5517249
20140225 487.67 492.96 483.82 492.00 5570945
20140226 491.52 492.96 481.89 483.33 3261887
20140227 481.41 485.26 475.10 483.82 3523412
20140228 483.82 486.22 480.73 484.78 2949886
20140303 477.75 482.37 475.82 481.31 2929529
20140304 483.33 486.94 482.37 485.26 3923072
20140305 484.30 489.93 483.82 484.30 4515293
20140306 484.78 486.22 478.23 478.33 4132042
20140307 477.94 477.94 468.41 470.24 5178036
20140310 469.76 470.45 461.57 463.60 4193944
20140311 463.98 464.46 458.30 462.15 5538333
20140312 459.84 464.94 454.45 455.99 5692983
20140313 450.41 451.37 441.45 441.74 8332218
20140314 438.66 447.52 438.66 444.15 4280669
20140317 443.67 453.49 441.74 448.96 4637746
20140318 443.86 455.12 441.84 450.02 6087658
20140319 451.66 458.01 449.54 455.03 4231646
20140320 452.43 458.11 448.00 453.68 6390416
20140321 454.26 454.58 442.61 442.61 8832001
20140324 441.93 444.73 436.44 437.12 3855770
20140325 437.12 441.55 435.00 438.37 6814796
20140326 438.76 443.95 438.56 442.13 3554778
20140327 440.39 441.93 436.93 438.18 2554380
20140328 440.20 444.24 436.25 436.83 2714639
20140331 438.95 438.95 433.46 434.71 6570720
20140401 435.19 443.76 435.19 442.70 7500180
20140402 442.99 454.91 442.99 452.43 5628693
20140403 452.43 457.43 452.43 454.06 6010281
20140404 446.36 455.41 443.67 444.73 8817253
20140407 441.55 443.29 345.84 436.06 4329484
20140408 434.33 437.02 425.18 436.44 11076769
20140409 437.70 442.97 436.06 439.04 5028059
20140410 452.33 453.49 421.81 425.57 16226658
20140411 421.42 423.64 415.55 419.31 6464054
20140414 417.28 419.21 409.68 410.83 6027522
20140415 413.05 415.74 400.44 401.11 5044262
20140416 404.38 411.80 403.71 411.80 12478801
20140417 411.80 423.16 411.51 418.34 6443074
20140418 418.34 418.34 418.34 418.34 0
20140421 418.34 418.34 418.34 418.34 0
20140422 419.50 426.34 419.21 425.85 4377364
20140423 427.20 427.78 422.77 423.83 3057799
20140424 424.02 425.95 419.21 421.23 3134656
20140425 421.91 423.74 418.06 421.42 3175578
20140428 422.00 424.04 417.28 417.28 3084179
20140429 417.38 423.64 416.61 422.97 3342484
20140430 423.93 426.14 422.68 424.70 5715106
20140501 426.72 430.67 422.87 427.49 2593017
20140502 427.49 427.49 423.45 424.41 2938461
20140505 424.41 424.41 424.41 424.41 0
20140506 424.99 429.71 419.11 420.75 2352576
20140507 418.92 424.02 417.77 420.65 3138707
20140508 422.10 433.46 420.46 432.69 3839048
20140509 433.94 442.90 433.40 441.36 6384184
20140512 442.13 442.41 435.48 441.45 4442486
20140513 441.55 450.79 439.91 450.79 5185514
20140514 450.69 450.69 445.98 447.61 2614516
20140515 448.58 453.87 442.90 443.86 6938495
20140516 443.38 444.73 433.27 438.56 5244403
20140519 439.04 443.66 430.86 434.23 6082673
20140520 428.45 432.02 417.96 429.42 8510860
20140521 425.18 436.64 423.25 435.48 6867661
20140522 434.62 436.14 429.03 431.15 5187383
20140523 430.09 431.16 424.12 426.72 3716595
20140526 426.72 426.72 426.72 426.72 0
20140527 427.49 436.64 427.30 433.94 4043344
20140528 434.73 451.80 432.26 437.59 8561566
20140529 436.01 450.61 435.62 436.80 2938502
20140530 436.31 449.33 435.82 443.12 4408716
20140602 444.50 448.55 442.82 444.20 2814928
20140603 444.00 445.38 439.17 440.45 3435534
20140604 440.25 444.15 437.79 444.10 3615167
20140605 444.79 449.53 439.07 446.47 5164960
20140606 447.06 449.40 439.17 444.89 4080267
20140609 444.69 448.64 443.61 447.95 2976922
20140610 446.86 450.42 445.68 449.53 2537774
20140611 449.33 454.76 448.34 451.80 4173835
20140612 452.29 452.59 445.88 447.06 2920458
20140613 445.38 447.18 430.09 436.11 4426254
20140616 435.91 438.87 431.18 431.97 3594487
20140617 434.04 434.04 425.66 429.40 3254583
20140618 429.80 432.86 429.80 432.56 2697234
20140619 435.52 437.69 431.87 433.55 2779346
20140620 433.05 436.30 426.15 427.83 7993066
20140623 426.74 427.73 421.31 426.74 3680148
20140624 427.33 428.32 422.89 427.92 3962979
20140625 427.23 428.32 419.34 420.43 4000892
20140626 422.01 423.49 417.07 420.33 3150676
20140627 419.44 432.63 419.35 426.05 2771236
20140630 427.92 428.22 418.36 419.44 4186202
20140701 419.93 421.78 416.38 421.22 4213066
20140702 421.81 428.02 421.22 426.15 3389410
20140703 426.35 431.67 426.05 428.12 3652980
20140704 428.52 431.70 427.43 430.39 2091428
20140707 430.49 430.69 425.56 427.33 3490985
20140708 430.09 433.94 419.34 421.61 6591786
20140709 421.61 422.27 410.07 412.34 5158674
20140710 411.55 418.06 407.70 417.27 7232160
20140711 418.65 423.98 416.68 420.92 6276718
20140714 421.71 430.98 420.23 429.50 5073115
20140715 427.92 432.17 420.23 421.31 5191621
20140716 422.70 432.56 422.70 432.07 3541773
20140717 430.98 432.26 426.84 427.33 2314145
20140718 426.64 430.39 421.81 429.80 2770121
20140721 430.49 434.93 424.79 433.15 2677061
20140722 435.03 437.79 432.86 436.61 3149966
20140723 436.60 446.96 434.75 443.21 4348501
20140724 443.81 443.81 438.18 439.66 3640612
20140725 438.48 438.97 431.48 432.86 3525554
20140728 433.55 436.11 428.22 431.18 2672600
20140729 431.18 434.83 428.61 432.07 3398026
20140730 431.87 432.36 426.35 428.42 2548418
20140731 429.11 429.64 422.01 424.37 3435534
20140801 424.37 424.72 419.17 421.71 3000238
20140804 422.50 423.04 416.78 416.97 2663882
20140805 418.85 420.43 414.61 418.85 3251137
20140806 417.17 418.26 410.56 417.17 3202579
20140807 416.09 417.47 411.55 413.13 3226604
20140808 409.48 414.11 408.20 412.93 2912145
20140811 414.41 418.45 413.72 417.17 1967550
20140812 416.78 419.74 415.59 418.06 1388609
20140813 418.95 422.79 418.75 421.61 2320836
20140814 419.84 423.78 419.63 422.20 1908855
20140815 423.19 426.35 420.03 421.31 3460472
20140818 423.78 425.85 423.33 425.36 2247340
20140819 426.05 430.59 425.42 429.11 3886341
20140820 429.01 430.00 427.04 428.81 2762113
20140821 428.61 431.87 427.83 431.38 2080480
20140822 431.08 432.07 428.12 430.49 2120725
20140825 430.49 430.49 430.49 430.49 0
20140826 432.66 436.41 431.53 436.41 1949101
20140827 435.91 439.37 432.76 433.84 2741534
20140828 432.86 434.48 429.31 432.17 4537359
20140829 430.59 433.94 416.68 424.08 9183490
20140901 424.18 435.13 421.12 435.03 4336539
20140902 436.60 436.60 430.19 430.59 3494533
20140903 430.98 438.38 430.98 435.32 3334668
20140904 434.24 437.00 433.55 435.13 3087825
20140905 434.73 437.49 428.22 429.90 4037082
20140908 428.91 430.19 420.13 422.30 3472130
20140909 423.19 430.63 422.99 427.92 4183871
20140910 425.66 426.25 421.51 425.16 2955229
20140911 426.54 427.73 418.07 419.93 4483124
20140912 419.54 423.09 417.07 419.24 2873623
20140915 417.27 421.81 416.97 420.23 2378112
20140916 420.62 420.62 413.32 418.16 5110015
20140917 419.44 420.62 415.59 416.68 2460832
20140918 416.97 420.03 415.69 420.03 4901694
20140919 424.18 430.88 421.81 429.40 9081407
20140922 426.15 430.39 424.27 427.73 4185290
20140923 426.44 427.04 414.80 415.10 4553781
20140924 414.31 422.70 414.11 422.40 3872047
20140925 421.02 427.53 416.58 416.97 5439478
20140926 416.48 417.37 411.65 415.99 3148851
20140929 414.11 417.47 406.49 409.77 4220973
20140930 397.44 405.43 391.72 399.12 11572043
20141001 399.51 401.59 391.23 393.50 6629598
20141002 394.29 395.08 383.53 383.53 7540030
20141003 385.90 395.86 383.73 395.08 10516952
20141006 396.36 400.40 394.36 400.40 7699794
20141007 399.71 400.90 396.16 398.73 6227147
20141008 399.12 400.60 395.86 397.15 4491741
20141009 400.90 401.11 387.58 388.76 6286045
20141010 385.11 391.23 381.86 381.86 6810245
20141013 377.22 383.93 375.64 378.70 4422604
20141014 376.83 387.18 376.33 386.00 5364969
20141015 387.68 390.93 380.67 384.42 7132409
20141016 387.87 400.99 375.94 400.01 12761859
20141017 400.60 405.04 394.98 402.38 10900142
20141020 400.80 403.66 396.36 401.68 6595233
20141021 400.90 414.02 398.99 412.24 7253955
20141022 413.23 416.28 411.25 414.31 6556103
20141023 411.15 416.38 406.62 413.42 5722106
20141024 412.34 412.34 407.80 408.59 6598071
20141027 411.94 411.94 400.50 402.38 6474599
20141028 403.56 406.91 400.30 401.09 7693002
20141029 394.58 402.34 393.20 398.53 7712060
20141030 400.50 400.50 393.60 399.42 4314845
20141031 402.87 403.36 397.94 401.19 7286192
20141103 401.59 401.65 397.94 398.43 7306466
20141104 397.94 407.11 396.36 399.22 10727098
20141105 429.11 438.78 423.58 438.08 24268820
20141106 451.30 466.00 448.34 464.03 19967966
20141107 465.80 468.96 458.60 459.89 10301635
20141110 460.67 470.64 458.60 470.64 7463696
20141111 472.51 476.36 466.66 469.75 5814558
20141112 470.14 470.14 462.84 466.10 5618705
20141113 468.70 477.40 466.42 472.50 5795000
20141114 474.00 477.30 466.64 469.00 7533100
20141117 467.60 479.99 466.30 473.00 4222100
20141118 475.00 477.50 471.50 476.60 4327200
20141119 477.70 477.80 470.40 475.70 5863900
20141120 475.90 477.70 471.50 474.10 3829600
20141121 475.60 476.40 471.60 474.20 8144300
20141124 474.50 477.00 470.80 476.10 4047600
20141125 476.10 486.10 476.10 480.90 11495600
20141126 483.80 490.70 479.20 480.50 7181100
20141127 481.50 483.50 476.30 482.00 6371800
20141128 483.20 490.10 482.40 488.50 5968600
20141201 487.80 495.00 487.80 489.70 6068300
20141202 491.30 493.80 488.60 491.80 3451400
20141203 489.60 493.00 488.77 490.90 3811100
20141204 493.00 493.70 489.80 491.50 3441300
20141205 493.30 496.90 487.10 496.90 7064100
20141208 494.00 494.00 479.60 483.50 7649900
20141209 476.40 481.90 469.00 476.80 6257100
20141210 475.00 479.00 472.70 475.00 4281600
20141211 474.80 479.80 474.37 477.50 4498300
20141212 475.60 477.00 467.60 467.70 5468200
20141215 466.90 469.00 459.60 459.80 9219200
20141216 460.00 462.10 449.60 461.30 10477600
20141217 456.50 459.70 453.70 457.80 4139600
20141218 462.70 464.00 456.30 462.50 7538200
20141219 466.90 477.70 461.40 476.00 13094500
20141222 477.40 483.80 474.70 480.80 6089800
20141223 481.80 485.30 478.00 484.00 2394000
20141224 483.70 487.20 483.00 483.90 3500800
20141225 483.90 483.90 483.90 483.90 0
20141226 483.90 483.90 483.90 483.90 0
20141229 485.60 487.00 481.80 483.20 2336600
20141230 483.00 487.40 476.10 477.50 2306300
20141231 479.40 481.80 477.00 478.80 445900