20031028 5.63 6.46 5.57 5.83 2751620
20031029 5.83 5.92 5.57 5.68 457286
20031030 5.68 5.76 5.57 5.68 128817
20031031 5.68 5.77 5.57 5.72 89283
20031103 5.72 5.72 5.72 5.72 51066
20031104 5.72 5.72 5.72 5.72 128817
20031105 5.75 5.92 5.70 5.86 116298
20031106 5.86 5.92 5.79 5.86 111356
20031107 5.86 5.92 5.86 5.86 704378
20031110 5.86 5.92 5.83 5.86 92248
20031111 5.86 5.92 5.86 5.86 15814
20031112 5.86 5.86 5.86 5.86 3953
20031113 5.88 5.90 5.81 5.81 433565
20031114 5.81 5.81 5.81 5.81 23721
20031117 5.86 5.92 5.83 5.86 74128
20031118 5.86 5.86 5.86 5.86 19767
20031119 5.81 5.81 5.75 5.81 19767
20031120 5.81 5.92 5.70 5.81 37229
20031121 5.81 5.81 5.79 5.81 13837
20031124 5.81 5.92 5.81 5.81 2965
20031125 5.81 5.90 5.70 5.81 22403
20031126 5.81 5.81 5.75 5.81 39535
20031127 5.81 5.88 5.81 5.81 19767
20031128 5.81 5.81 5.75 5.81 20756
20031201 5.46 5.52 5.35 5.46 0
20031202 5.46 5.52 5.46 5.50 0
20031203 5.50 5.61 5.50 5.56 0
20031204 5.56 5.61 5.56 5.56 0
20031205 5.56 5.61 5.52 5.56 0
20031208 5.56 5.56 5.56 5.56 0
20031209 5.56 5.61 5.52 5.56 0
20031210 5.56 5.60 5.56 5.56 0
20031211 5.56 5.61 5.56 5.56 0
20031212 5.56 5.60 5.56 5.56 0
20031215 5.56 5.61 5.53 5.56 0
20031216 5.56 5.56 5.56 5.56 0
20031217 5.92 5.92 5.92 5.92 0
20031218 5.92 5.92 5.88 5.92 0
20031219 5.56 5.56 5.40 5.48 0
20031222 5.83 5.83 5.83 5.83 0
20031223 5.83 5.83 5.75 5.83 0
20031224 5.83 5.83 5.83 5.83 0
20031225 5.83 5.83 5.83 5.83 0
20031226 5.83 5.83 5.83 5.83 0
20031229 5.81 5.81 5.75 5.81 0
20031230 5.46 5.52 5.46 5.48 0
20031231 5.48 5.52 5.48 5.48 0
20040101 5.83 5.83 5.83 5.83 0
20040102 5.48 5.48 5.40 5.48 0
20040105 5.83 5.83 5.83 5.83 0
20040106 5.48 5.61 5.44 5.56 0
20040107 5.56 5.56 5.56 5.56 0
20040108 5.56 5.58 5.56 5.56 0
20040109 5.92 5.92 5.92 5.92 0
20040112 5.92 5.92 5.92 5.92 0
20040113 5.56 5.61 5.52 5.54 0
20040114 5.90 5.90 5.90 5.90 0
20040115 5.90 5.90 5.86 5.90 0
20040116 5.54 5.56 5.48 5.54 0
20040119 5.90 5.90 5.83 5.90 0
20040120 5.90 5.90 5.90 5.90 0
20040121 5.90 5.97 5.90 5.90 0
20040122 5.54 5.61 5.48 5.54 0
20040123 5.90 5.97 5.90 5.90 0
20040126 5.54 5.56 5.54 5.54 0
20040127 5.90 5.90 5.83 5.90 0
20040128 5.54 5.61 5.54 5.56 0
20040129 5.92 5.92 5.92 5.92 0
20040130 5.56 5.61 5.56 5.56 0
20040202 5.56 5.61 5.56 5.56 0
20040203 5.92 5.92 5.92 5.92 0
20040204 5.92 5.92 5.92 5.92 7907
20040205 5.92 5.92 5.92 5.92 0
20040206 5.56 5.61 5.56 5.56 0
20040209 5.56 5.61 5.50 5.50 0
20040210 5.86 5.97 5.86 5.86 0
20040211 5.86 5.86 5.77 5.86 0
20040212 5.86 5.86 5.86 5.86 0
20040213 5.86 5.97 5.86 5.88 0
20040216 5.88 5.97 5.88 5.88 0
20040217 5.88 5.97 5.88 5.88 0
20040218 5.88 5.97 5.88 5.88 0
20040219 5.52 5.61 5.44 5.48 0
20040220 5.83 5.92 5.83 5.83 0
20040223 5.83 5.83 5.83 5.83 0
20040224 5.83 5.83 5.75 5.81 0
20040225 5.46 5.52 5.46 5.48 0
20040226 5.48 5.54 5.40 5.46 0
20040227 5.81 5.81 5.73 5.81 0
20040301 5.81 5.81 5.81 5.81 0
20040302 5.81 5.89 5.81 5.81 0
20040303 5.81 5.89 5.81 5.81 0
20040304 5.81 5.81 5.81 5.81 0
20040305 5.81 5.81 5.73 5.81 0
20040308 5.81 5.89 5.81 5.81 0
20040309 5.81 5.92 5.81 5.81 0
20040310 5.81 5.89 5.81 5.81 0
20040311 5.42 5.42 5.35 5.35 0
20040312 5.70 5.70 5.70 5.70 0
20040315 5.70 5.77 5.70 5.70 0
20040316 5.70 5.70 5.70 5.70 0
20040317 5.70 5.70 5.70 5.70 0
20040318 5.70 5.70 5.70 5.70 0
20040319 5.35 5.42 5.35 5.38 0
20040322 5.72 5.72 5.72 5.72 0
20040323 5.38 5.38 5.17 5.23 0
20040324 5.23 5.23 5.23 5.23 0
20040325 5.57 5.57 5.57 5.57 0
20040326 5.57 5.57 5.57 5.57 0
20040329 5.23 5.40 5.23 5.33 0
20040330 5.33 5.42 5.25 5.33 0
20040331 5.68 5.77 5.68 5.68 0
20040401 5.33 5.42 5.25 5.33 0
20040402 5.33 5.42 5.33 5.33 0
20040405 5.33 5.42 5.25 5.33 0
20040406 5.68 5.68 5.68 5.68 0
20040407 5.68 5.68 5.68 5.68 0
20040408 5.68 5.68 5.59 5.68 0
20040409 5.68 5.68 5.68 5.68 0
20040412 5.68 5.68 5.68 5.68 0
20040413 5.68 5.68 5.59 5.68 0
20040414 5.33 5.34 5.25 5.29 0
20040415 5.63 5.63 5.63 5.63 0
20040416 5.63 5.63 5.63 5.63 0
20040419 5.63 5.63 5.63 5.63 0
20040420 5.63 5.63 5.63 5.63 0
20040421 5.63 5.63 5.63 5.63 0
20040422 5.29 5.29 5.29 5.29 0
20040423 5.63 5.63 5.58 5.63 0
20040426 5.63 5.63 5.61 5.63 0
20040427 5.63 5.63 5.57 5.63 0
20040428 5.29 5.34 5.29 5.33 0
20040429 5.68 5.68 5.68 5.68 0
20040430 5.68 5.68 5.68 5.68 0
20040503 5.68 5.68 5.68 5.68 0
20040504 5.68 5.68 5.68 5.68 0
20040505 5.68 5.68 5.68 5.68 0
20040506 5.68 5.68 5.59 5.68 0
20040507 5.68 5.68 5.68 5.68 0
20040510 5.68 5.76 5.68 5.68 0
20040511 5.68 5.68 5.68 5.68 0
20040512 5.33 5.33 5.25 5.29 0
20040513 5.63 5.63 5.57 5.63 0
20040514 5.63 5.63 5.63 5.63 0
20040517 5.63 5.63 5.57 5.63 0
20040518 5.63 5.63 5.63 5.63 0
20040519 5.63 5.69 5.58 5.63 0
20040520 5.63 5.63 5.63 5.63 0
20040521 5.63 5.63 5.58 5.61 0
20040524 5.27 5.27 5.21 5.21 0
20040525 5.55 5.55 5.35 5.45 0
20040526 5.13 5.20 5.05 5.13 0
20040527 5.13 5.20 5.08 5.08 0
20040528 5.41 5.41 5.41 5.41 0
20040531 5.41 5.41 5.41 5.41 0
20040601 5.08 5.13 5.06 5.08 0
20040602 5.41 5.41 5.41 5.41 0
20040603 5.41 5.41 5.41 5.41 0
20040604 5.41 5.41 5.41 5.41 0
20040607 5.41 5.41 5.36 5.39 0
20040608 5.39 5.39 5.39 5.39 0
20040609 5.39 5.39 5.35 5.39 0
20040610 5.39 5.39 5.39 5.39 0
20040611 5.06 5.09 5.06 5.06 0
20040614 5.39 5.39 5.39 5.39 0
20040615 5.39 5.39 5.39 5.39 0
20040616 5.39 5.39 5.39 5.39 0
20040617 5.39 5.43 5.39 5.39 0
20040618 5.22 5.22 5.19 5.22 0
20040621 5.39 5.39 5.39 5.39 0
20040622 5.06 5.06 5.06 5.06 0
20040623 5.06 5.09 5.06 5.08 0
20040624 5.08 5.13 5.08 5.13 0
20040625 5.45 5.45 5.45 5.45 0
20040628 5.45 5.45 5.37 5.45 0
20040629 5.45 5.45 5.35 5.45 0
20040630 5.45 5.45 5.35 5.45 0
20040701 5.45 5.45 5.37 5.45 0
20040702 5.13 5.13 5.13 5.13 0
20040705 5.45 5.54 5.45 5.45 0
20040706 5.45 5.54 5.45 5.45 0
20040707 5.45 5.45 5.45 5.45 0
20040708 5.45 5.45 5.45 5.45 0
20040709 5.29 5.29 5.29 5.29 0
20040712 5.29 5.29 5.29 5.29 0
20040713 5.29 5.29 5.29 5.29 0
20040714 5.29 5.29 5.29 5.29 0
20040715 5.29 5.29 5.29 5.29 0
20040716 5.29 5.29 5.18 5.29 0
20040719 5.45 5.45 5.45 5.45 0
20040720 5.45 5.45 5.35 5.45 0
20040721 5.45 5.45 5.35 5.37 0
20040722 5.37 5.37 5.37 5.37 0
20040723 5.37 5.37 5.25 5.37 0
20040726 5.37 5.37 5.37 5.37 0
20040727 5.37 5.37 5.37 5.37 0
20040728 5.37 5.37 5.37 5.37 0
20040729 5.37 5.37 5.37 5.37 0
20040730 5.37 5.37 5.37 5.37 0
20040802 5.37 5.37 5.28 5.30 0
20040803 5.30 5.30 5.30 5.30 0
20040804 5.30 5.30 5.30 5.30 0
20040805 5.30 5.30 5.30 5.30 0
20040806 5.30 5.30 5.30 5.30 0
20040809 5.01 5.01 4.98 4.98 0
20040810 5.30 5.30 5.30 5.30 0
20040811 5.30 5.30 5.25 5.30 0
20040812 4.98 4.98 4.98 4.98 0
20040813 5.30 5.30 5.30 5.30 0
20040816 5.02 5.08 5.02 5.02 0
20040817 5.35 5.35 5.25 5.35 0
20040818 5.35 5.35 5.35 5.35 0
20040819 5.35 5.35 5.25 5.35 0
20040820 5.32 5.32 5.23 5.23 0
20040823 5.23 5.23 5.15 5.23 0
20040824 5.23 5.23 5.23 5.23 0
20040825 5.23 5.23 5.23 5.23 0
20040826 5.23 5.23 5.15 5.19 0
20040827 5.19 5.19 5.19 5.19 0
20040830 5.19 5.19 5.19 5.19 0
20040831 5.19 5.19 5.19 5.19 0
20040901 5.19 5.19 5.19 5.19 0
20040902 5.19 5.23 5.19 5.23 0
20040903 5.23 5.23 5.23 5.23 0
20040906 5.23 5.23 5.23 5.23 0
20040907 4.92 4.94 4.81 4.87 0
20040908 5.19 5.19 4.92 4.92 0
20040909 4.92 4.92 4.92 4.92 0
20040910 4.92 4.92 4.92 4.92 0
20040913 4.92 4.92 4.92 4.92 0
20040914 4.92 4.92 4.81 4.92 0
20040915 4.90 4.90 4.90 4.90 0
20040916 4.90 4.90 4.90 4.90 0
20040917 4.90 4.90 4.90 4.90 0
20040920 4.90 4.90 4.90 4.90 0
20040921 4.90 4.90 4.90 4.90 0
20040922 4.90 4.90 4.90 4.90 0
20040923 4.90 4.90 4.23 4.43 0
20040924 4.43 4.52 4.43 4.43 0
20040927 4.43 4.43 4.43 4.43 0
20040928 4.16 4.16 4.16 4.16 0
20040929 4.43 4.43 4.43 4.43 0
20040930 4.43 4.43 4.43 4.43 0
20041001 4.43 4.52 4.43 4.43 0
20041004 4.43 4.52 4.43 4.43 0
20041005 4.43 4.43 4.43 4.43 0
20041006 4.16 4.16 4.06 4.12 0
20041007 4.12 4.39 4.07 4.33 0
20041008 4.33 4.39 4.33 4.39 0
20041011 4.68 4.70 4.59 4.70 0
20041012 4.41 4.49 4.41 4.41 0
20041013 4.70 4.70 4.61 4.68 0
20041014 4.68 4.68 4.68 4.68 0
20041015 4.68 4.74 4.68 4.68 0
20041018 4.39 4.46 4.31 4.39 0
20041019 4.68 4.68 4.68 4.68 0
20041020 4.68 4.68 4.68 4.68 0
20041021 4.68 4.74 4.68 4.68 0
20041022 4.68 4.68 4.68 4.68 0
20041025 4.68 4.74 4.68 4.68 0
20041026 4.68 4.68 4.68 4.68 0
20041027 4.39 4.46 4.33 4.39 0
20041028 4.68 4.68 4.68 4.68 0
20041029 4.68 4.72 4.68 4.72 0
20041101 4.43 4.46 4.39 4.43 0
20041102 4.72 4.72 4.72 4.72 0
20041103 4.72 4.72 4.72 4.72 0
20041104 4.43 5.23 4.39 5.00 0
20041105 5.00 5.31 4.94 5.25 0
20041108 5.25 5.71 5.25 5.63 0
20041109 5.63 5.71 5.52 5.54 0
20041110 5.54 5.65 5.44 5.54 0
20041111 5.41 5.81 5.37 5.81 0
20041112 5.81 5.99 5.81 5.99 0
20041115 5.63 5.63 5.23 5.33 0
20041116 5.33 5.44 5.23 5.33 0
20041117 5.33 5.44 5.23 5.33 0
20041118 5.68 5.68 5.68 5.68 0
20041119 5.68 5.68 5.68 5.68 0
20041122 5.68 5.75 5.68 5.68 0
20041123 5.68 5.68 5.68 5.68 0
20041124 5.68 5.68 5.66 5.68 0
20041125 5.68 5.79 5.68 5.68 0
20041126 5.68 5.68 5.68 5.68 0
20041129 5.33 5.52 5.33 5.44 0
20041130 5.79 5.79 5.70 5.77 0
20041201 5.77 5.77 5.77 5.77 0
20041202 5.77 5.77 5.77 5.77 0
20041203 5.77 5.77 5.77 5.77 0
20041206 5.42 5.48 5.31 5.42 0
20041207 5.77 5.77 5.77 5.77 0
20041208 5.77 5.77 5.66 5.77 0
20041209 5.77 5.77 5.77 5.77 0
20041210 5.77 5.77 5.77 5.77 0
20041213 4.90 4.90 4.60 4.67 0
20041214 4.97 5.03 4.97 4.97 0
20041215 4.97 9.35 4.90 4.97 95213
20041216 4.69 4.73 4.60 4.67 0
20041217 4.97 4.97 4.81 4.92 0
20041220 4.92 4.92 4.81 4.92 0
20041221 4.92 4.92 4.81 4.92 0
20041222 4.92 4.92 4.92 4.92 0
20041223 4.92 4.92 4.92 4.92 0
20041224 4.92 4.92 4.92 4.92 0
20041227 4.92 4.92 4.92 4.92 0
20041228 4.92 4.92 4.92 4.92 0
20041229 4.92 4.92 4.92 4.92 0
20041230 4.92 4.99 4.92 4.92 0
20041231 4.92 4.92 4.92 4.92 0
20050103 4.92 4.92 4.92 4.92 0
20050104 4.92 4.92 4.81 4.92 0
20050105 4.62 4.69 4.62 4.62 0
20050106 4.92 4.92 4.81 4.92 0
20050107 4.92 4.99 4.92 4.92 0
20050110 4.92 5.03 4.92 4.92 0
20050111 4.92 4.92 4.92 4.92 0
20050112 4.92 5.01 4.92 4.92 0
20050113 4.92 5.03 4.92 4.92 0
20050114 4.92 5.01 4.92 4.92 0
20050117 4.92 4.92 4.85 4.92 0
20050118 4.92 4.92 4.92 4.92 0
20050119 4.92 4.92 4.81 4.92 0
20050120 4.92 4.92 4.81 4.92 0
20050121 4.92 4.99 4.92 4.92 0
20050124 4.92 4.92 4.92 4.92 0
20050125 4.92 4.92 4.92 4.92 0
20050126 4.92 4.92 4.85 4.92 0
20050127 4.92 4.92 4.92 4.92 0
20050128 4.92 4.92 4.81 4.92 0
20050131 4.92 4.92 4.92 4.92 0
20050201 4.62 4.73 4.52 4.62 0
20050202 4.92 4.92 4.81 4.92 0
20050203 4.92 4.92 4.92 4.92 0
20050204 4.92 4.92 4.81 4.92 0
20050207 4.92 5.01 4.92 5.01 0
20050208 5.01 5.08 5.01 5.01 0
20050209 5.01 5.01 5.01 5.01 0
20050210 5.01 5.01 5.01 5.01 0
20050211 5.01 5.12 5.01 5.01 0
20050214 5.01 5.01 4.90 5.01 0
20050215 5.01 5.12 5.01 5.01 0
20050216 5.01 5.12 5.01 5.01 0
20050217 4.71 5.02 4.71 4.92 0
20050218 5.23 5.23 5.23 5.23 0
20050221 4.92 5.08 4.92 5.08 0
20050222 5.41 5.41 5.41 5.41 0
20050223 5.08 5.23 5.02 5.11 0
20050224 5.43 5.43 5.43 5.43 0
20050225 5.43 5.43 5.39 5.43 0
20050228 5.43 5.43 5.43 5.43 0
20050301 5.43 5.52 5.43 5.45 0
20050302 5.45 5.45 5.45 5.45 0
20050303 5.45 5.45 5.45 5.45 0
20050304 5.45 5.57 5.45 5.45 0
20050307 5.45 5.45 5.39 5.45 0
20050308 5.45 5.45 5.45 5.45 0
20050309 5.13 5.13 5.13 5.13 0
20050310 5.45 5.45 5.45 5.45 0
20050311 5.45 5.45 5.45 5.45 0
20050314 5.45 5.57 5.45 5.45 0
20050315 5.45 5.57 5.45 5.45 0
20050316 5.45 5.45 5.39 5.45 0
20050317 5.45 5.57 5.45 5.45 0
20050318 5.13 5.19 5.06 5.13 0
20050321 5.45 5.45 5.39 5.45 0
20050322 5.45 5.45 5.35 5.45 0
20050323 5.45 5.45 5.45 5.45 0
20050324 5.45 5.45 5.35 5.45 0
20050325 5.45 5.45 5.45 5.45 0
20050328 5.45 5.45 5.45 5.45 0
20050329 5.45 5.45 5.45 5.45 0
20050330 5.45 5.52 5.45 5.45 0
20050331 5.13 5.22 5.11 5.13 0
20050401 5.13 5.20 5.13 5.13 0
20050404 5.45 5.57 5.45 5.55 0
20050405 5.55 5.61 5.55 5.55 0
20050406 5.21 5.28 5.20 5.21 0
20050407 5.21 5.31 5.21 5.21 0
20050408 5.21 5.21 5.21 5.21 0
20050411 5.55 5.55 5.43 5.55 0
20050412 5.55 5.61 5.55 5.55 0
20050413 5.55 5.55 5.43 5.55 0
20050414 5.21 5.23 5.21 5.21 0
20050415 5.55 5.55 5.55 5.55 0
20050418 5.55 5.55 5.55 5.55 0
20050419 5.55 5.55 5.55 5.55 0
20050420 5.21 5.29 5.11 5.21 0
20050421 5.08 5.08 4.94 5.02 0
20050422 5.35 5.48 5.25 5.35 0
20050425 5.35 5.43 5.35 5.35 0
20050426 5.02 5.11 5.02 5.02 0
20050427 5.02 5.14 5.02 5.04 0
20050428 5.37 5.37 5.37 5.37 0
20050429 5.04 5.14 5.02 5.04 0
20050502 5.37 5.37 5.37 5.37 0
20050503 5.04 5.14 5.03 5.04 0
20050504 5.37 5.37 5.23 5.37 0
20050505 5.37 5.48 5.37 5.37 0
20050506 5.37 5.37 5.37 5.37 0
20050509 5.37 5.37 5.30 5.37 0
20050510 5.37 5.48 5.37 5.37 0
20050511 5.37 5.37 5.37 5.37 0
20050512 5.37 5.37 5.35 5.35 0
20050513 5.35 5.35 5.35 5.35 0
20050516 5.02 5.11 5.02 5.02 0
20050517 5.35 5.35 5.35 5.35 7945171
20050518 5.35 5.43 5.35 5.35 0
20050519 5.02 5.11 4.94 5.04 0
20050520 5.04 5.14 5.04 5.04 0
20050523 5.37 5.43 5.37 5.37 0
20050524 5.37 5.43 5.37 5.37 0
20050525 5.37 5.43 5.37 5.37 0
20050526 5.21 5.56 5.11 5.46 0
20050527 5.42 5.51 5.27 5.42 0
20050530 5.77 5.77 5.77 5.77 0
20050531 5.42 5.52 5.27 5.35 0
20050601 5.68 5.68 5.55 5.68 0
20050602 5.68 5.68 5.57 5.68 0
20050603 5.68 5.68 5.68 5.68 0
20050606 5.33 5.40 5.33 5.38 0
20050607 5.72 5.88 5.70 5.88 0
20050608 5.88 5.88 5.79 5.88 0
20050609 5.52 5.61 5.44 5.52 0
20050610 5.88 5.88 5.70 5.81 0
20050613 5.81 5.81 5.66 5.77 0
20050614 5.42 5.52 5.40 5.42 0
20050615 5.42 5.52 5.35 5.50 0
20050616 5.52 5.56 5.48 5.52 0
20050617 5.52 5.61 5.44 5.52 0
20050620 5.54 5.69 5.52 5.63 0
20050621 5.63 5.73 5.58 5.67 0
20050622 5.67 5.98 5.67 5.86 0
20050623 5.86 5.94 5.65 5.71 0
20050624 5.71 5.77 5.71 5.71 0
20050627 5.71 5.73 5.65 5.71 0
20050628 5.75 5.86 5.65 5.79 0
20050629 6.17 6.17 6.17 6.17 0
20050630 5.79 5.90 5.73 5.82 0
20050701 5.82 5.90 5.77 5.82 0
20050704 5.82 5.90 5.73 5.82 0
20050705 5.82 5.82 5.82 5.82 0
20050706 5.82 5.86 5.77 5.84 0
20050707 5.84 5.94 5.83 5.84 0
20050708 6.21 6.21 6.13 6.21 0
20050711 5.84 5.90 5.77 5.84 0
20050712 5.84 5.90 5.73 5.84 0
20050713 6.21 6.21 6.10 6.21 0
20050714 6.21 6.21 6.19 6.21 0
20050715 6.21 6.33 6.21 6.21 0
20050718 5.84 5.92 5.74 5.84 0
20050719 5.84 5.90 5.82 5.84 0
20050720 5.84 5.84 5.65 5.75 0
20050721 6.13 6.13 6.01 6.13 0
20050722 6.13 6.13 6.00 6.13 0
20050725 5.75 5.75 5.65 5.75 0
20050726 6.13 6.13 6.01 6.13 0
20050727 6.13 6.13 6.01 6.13 0
20050728 5.75 5.82 5.65 5.75 0
20050729 5.75 5.82 5.73 5.82 0
20050801 5.82 5.82 5.77 5.82 0
20050802 6.19 6.23 6.19 6.19 0
20050803 5.82 5.82 5.77 5.82 0
20050804 5.82 5.86 5.77 5.86 0
20050805 5.86 6.33 5.86 6.26 0
20050808 6.26 6.38 6.15 6.34 0
20050809 6.34 6.40 6.28 6.36 0
20050810 6.36 6.42 6.28 6.36 0
20050811 6.77 6.88 6.70 6.88 0
20050812 6.47 6.57 6.39 6.50 0
20050815 6.50 6.51 6.39 6.47 0
20050816 6.47 6.53 6.36 6.47 0
20050817 6.88 6.95 6.88 6.88 0
20050818 6.47 6.52 6.44 6.48 0
20050819 6.90 6.90 6.90 6.90 0
20050822 6.90 6.90 6.90 6.90 0
20050823 6.48 6.52 6.45 6.48 0
20050824 6.47 6.47 6.36 6.44 0
20050825 6.44 6.50 6.38 6.44 0
20050826 6.44 6.50 6.38 6.44 0
20050829 6.86 6.86 6.86 6.86 0
20050830 6.86 6.86 6.86 6.86 0
20050831 6.44 6.50 6.40 6.47 0
20050901 6.88 6.88 6.88 6.88 0
20050902 6.88 6.97 6.88 6.88 0
20050905 6.88 6.88 6.88 6.88 0
20050906 6.47 6.57 6.38 6.47 0
20050907 6.88 6.88 6.77 6.84 0
20050908 6.42 6.44 6.28 6.30 0
20050909 6.30 6.36 6.19 6.28 0
20050912 6.28 6.34 6.07 6.13 0
20050913 6.53 6.53 6.46 6.53 0
20050914 6.13 6.15 5.98 6.07 0
20050915 6.07 6.07 6.00 6.07 0
20050916 6.07 6.07 5.98 6.07 0
20050919 6.46 6.46 6.46 6.46 0
20050920 5.70 5.70 5.70 5.70 0
20050921 6.46 6.46 6.37 6.46 0
20050922 6.07 6.11 5.86 6.05 0
20050923 6.00 6.00 5.77 5.92 0
20050926 5.92 6.00 5.86 5.92 0
20050927 5.52 5.61 5.27 5.27 0
20050928 5.21 5.30 5.11 5.17 0
20050929 5.17 5.21 5.10 5.17 0
20050930 5.17 5.20 5.17 5.17 0
20051003 5.50 5.50 5.43 5.50 0
20051004 5.17 5.21 5.11 5.17 0
20051005 5.17 5.17 5.02 5.17 0
20051006 5.13 5.13 5.02 5.13 0
20051007 5.02 5.02 4.90 5.02 0
20051010 5.35 5.35 5.25 5.35 0
20051011 5.35 5.35 5.25 5.35 0
20051012 5.02 5.06 4.94 5.02 0
20051013 5.02 5.02 4.94 5.02 0
20051014 5.02 5.06 5.02 5.02 0
20051017 5.02 5.02 4.90 5.02 0
20051018 5.35 5.35 5.25 5.35 0
20051019 5.02 5.02 4.94 5.02 0
20051020 5.02 5.11 5.02 5.02 0
20051021 5.02 5.02 5.02 5.02 0
20051024 5.35 5.35 5.35 5.35 0
20051025 5.35 5.35 5.35 5.35 0
20051026 5.02 5.02 4.94 5.02 0
20051027 5.35 5.35 5.35 5.35 0
20051028 5.02 5.02 4.81 4.87 0
20051031 4.87 4.94 4.87 4.87 0
20051101 4.87 5.08 4.87 5.02 0
20051102 5.02 5.14 5.02 5.04 0
20051103 5.04 5.23 4.96 5.14 0
20051104 5.17 5.22 5.13 5.14 0
20051107 5.14 5.27 5.14 5.23 0
20051108 5.57 5.63 5.57 5.63 0
20051109 5.63 5.72 5.57 5.63 0
20051110 5.29 5.40 5.29 5.29 0
20051111 5.29 5.37 5.29 5.29 0
20051114 5.29 5.37 5.29 5.29 0
20051115 5.63 5.63 5.55 5.63 0
20051116 5.63 5.63 5.52 5.63 0
20051117 5.29 5.29 5.23 5.29 0
20051118 5.63 5.63 5.52 5.63 0
20051121 5.63 5.63 5.52 5.63 0
20051122 5.63 5.63 5.57 5.63 0
20051123 5.29 5.37 5.19 5.29 0
20051124 5.29 5.39 5.19 5.29 0
20051125 5.63 5.63 5.52 5.63 0
20051128 5.29 5.29 5.29 5.29 0
20051129 5.63 5.72 5.63 5.66 0
20051130 5.31 5.47 5.31 5.42 0
20051201 5.46 5.61 5.46 5.46 0
20051202 5.81 5.81 5.75 5.81 0
20051205 5.56 5.65 5.56 5.65 0
20051206 5.52 5.69 5.44 5.44 0
20051207 5.46 5.58 5.46 5.58 0
20051208 5.48 5.52 5.44 5.51 0
20051209 5.44 5.65 5.41 5.54 0
20051212 5.59 5.61 5.48 5.51 0
20051213 5.44 5.65 5.44 5.49 0
20051214 5.44 5.65 5.39 5.48 0
20051215 5.48 5.56 5.48 5.48 0
20051216 5.88 5.95 5.81 5.95 0
20051219 5.58 5.65 5.58 5.63 0
20051220 5.65 5.73 5.63 5.73 0
20051221 5.82 5.98 5.69 5.98 0
20051222 5.94 5.94 5.77 5.90 0
20051223 5.98 6.03 5.92 5.98 0
20051226 6.37 6.37 6.37 6.37 0
20051227 6.37 6.37 6.37 6.37 0
20051228 6.43 6.43 6.37 6.37 0
20051229 5.94 5.98 5.94 5.94 0
20051230 5.98 5.98 5.94 5.94 0
20060102 6.33 6.33 6.33 6.33 0
20060103 5.90 6.00 5.90 5.94 0
20060104 6.28 6.33 6.28 6.33 0
20060105 5.90 5.94 5.86 5.94 0
20060106 5.86 5.86 5.77 5.86 0
20060109 5.86 5.90 5.84 5.84 0
20060110 5.82 5.85 5.77 5.82 0
20060111 5.86 5.89 5.64 5.75 0
20060112 6.11 6.15 6.01 6.08 0
20060113 5.75 5.77 5.65 5.73 0
20060116 6.06 6.08 6.01 6.08 0
20060117 6.01 6.08 6.01 6.08 0
20060118 5.65 5.76 5.65 5.65 0
20060119 6.01 6.08 6.01 6.08 0
20060120 5.65 5.71 5.65 5.71 0
20060123 5.56 5.77 5.56 5.65 0
20060124 5.73 5.77 5.73 5.77 0
20060125 5.94 6.07 5.94 6.03 0
20060126 6.15 6.15 5.96 6.03 0
20060127 6.15 6.15 5.99 6.07 0
20060130 6.11 6.11 5.94 6.05 0
20060131 6.07 6.15 6.03 6.09 0
20060201 6.41 6.41 6.09 6.09 0
20060202 6.37 6.48 6.37 6.48 0
20060203 6.03 6.15 6.03 6.05 0
20060206 5.94 6.15 5.94 6.09 0
20060207 6.19 6.19 6.11 6.15 0
20060208 6.15 6.18 6.15 6.15 0
20060209 6.17 6.29 6.11 6.28 0
20060210 6.15 6.24 6.15 6.23 0
20060213 6.15 6.19 6.15 6.17 0
20060214 6.15 6.27 6.15 6.21 0
20060215 6.28 6.40 6.26 6.38 0
20060216 6.28 6.40 6.28 6.34 0
20060217 6.26 6.36 6.15 6.28 0
20060220 6.28 6.28 6.15 6.21 0
20060221 6.64 6.73 6.64 6.73 0
20060222 6.36 6.57 6.36 6.55 0
20060223 6.88 6.99 6.88 6.99 0
20060224 6.40 6.44 6.28 6.40 0
20060227 6.48 6.48 6.32 6.40 0
20060228 6.47 6.61 6.22 6.22 0
20060301 6.36 6.40 6.30 6.35 0
20060302 6.42 6.61 6.42 6.58 0
20060303 6.61 6.69 6.54 6.59 0
20060306 6.53 6.69 6.53 6.65 0
20060307 6.61 6.76 6.57 6.64 0
20060308 6.74 6.74 6.57 6.59 0
20060309 6.68 6.69 6.57 6.64 0
20060310 6.61 6.69 6.57 6.62 0
20060313 6.77 7.05 6.69 7.03 0
20060314 7.42 7.48 7.39 7.42 0
20060315 6.99 7.11 6.86 7.01 0
20060316 7.03 7.32 7.03 7.04 0
20060317 7.07 7.36 7.07 7.24 0
20060320 7.32 7.45 7.24 7.31 0
20060321 7.36 7.37 7.24 7.31 0
20060322 7.39 7.41 7.25 7.36 0
20060323 7.36 7.40 7.24 7.28 0
20060324 7.32 7.45 7.21 7.27 0
20060327 7.70 7.79 7.70 7.72 0
20060328 7.41 7.41 7.18 7.24 0
20060329 7.24 7.32 7.15 7.15 0
20060330 7.11 7.15 6.90 7.00 0
20060331 7.47 7.49 7.27 7.35 0
20060403 6.86 6.99 6.78 6.97 0
20060404 6.86 6.90 6.78 6.86 0
20060405 7.33 7.35 6.90 6.95 0
20060406 6.69 6.72 6.56 6.69 0
20060407 6.69 6.69 6.60 6.62 0
20060410 6.69 6.69 6.57 6.64 0
20060411 6.99 7.13 6.99 7.13 0
20060412 6.68 6.69 6.66 6.67 0
20060413 6.59 6.68 6.57 6.66 0
20060414 7.09 7.09 7.09 7.09 0
20060417 7.09 7.09 7.09 7.09 0
20060418 6.57 6.65 6.55 6.63 0
20060419 9.05 9.10 9.05 9.08 0
20060420 9.11 9.28 9.11 9.28 0
20060421 9.14 9.34 9.14 9.28 0
20060424 9.20 9.28 9.14 9.21 0
20060425 9.14 9.17 9.05 9.11 0
20060426 9.10 9.11 9.05 9.05 0
20060427 9.01 9.10 8.94 8.94 0
20060428 8.94 9.11 8.94 9.00 0
20060501 9.58 9.58 9.58 9.58 0
20060502 9.00 9.10 8.88 9.10 0
20060503 9.00 9.03 8.88 8.97 0
20060504 8.95 9.05 8.94 8.98 0
20060505 9.03 9.03 8.94 8.97 0
20060508 8.97 8.98 8.84 8.84 0
20060509 9.00 9.00 8.84 8.84 0
20060510 9.00 9.10 8.82 9.01 0
20060511 8.82 8.99 8.78 8.85 0
20060512 8.94 9.03 8.82 8.82 0
20060515 9.35 9.56 9.33 9.33 0
20060516 8.78 8.82 8.65 8.74 0
20060517 8.65 8.82 8.54 8.54 0
20060518 8.54 8.59 8.15 8.18 0
20060519 8.31 8.59 8.13 8.59 0
20060522 8.36 8.49 8.08 8.08 0
20060523 8.21 8.39 8.19 8.36 0
20060524 8.18 8.42 8.13 8.13 0
20060525 8.25 8.25 8.19 8.19 0
20060526 8.15 8.39 8.15 8.39 0
20060529 8.93 8.93 8.93 8.93 0
20060530 8.36 8.36 8.08 8.15 0
20060531 8.19 8.36 8.08 8.25 0
20060601 8.08 8.42 8.08 8.13 0
20060602 8.78 8.89 8.78 8.89 0
20060605 8.26 8.40 8.13 8.25 0
20060606 8.08 8.08 7.89 7.89 0
20060607 8.05 8.05 7.96 8.00 0
20060608 8.54 8.54 7.18 8.41 0
20060609 8.08 8.08 7.86 8.08 0
20060612 8.08 8.11 7.80 8.08 0
20060613 8.35 8.50 8.29 8.47 0
20060614 7.85 8.00 7.85 7.85 0
20060615 7.92 8.08 7.86 7.96 0
20060616 7.85 8.00 7.85 7.93 0
20060619 8.08 8.19 7.85 8.13 0
20060620 8.13 8.26 8.08 8.13 0
20060621 8.13 8.22 8.12 8.15 0
20060622 8.22 8.22 8.13 8.15 0
20060623 8.19 8.41 8.16 8.36 0
20060626 8.36 8.39 8.19 8.19 0
20060627 8.31 8.42 8.22 8.42 0
20060628 8.46 8.46 8.39 8.42 0
20060629 8.57 8.87 8.45 8.87 0
20060630 9.44 9.64 9.35 9.61 0
20060703 9.03 9.05 8.84 8.94 0
20060704 8.88 9.05 8.88 8.88 0
20060705 8.82 8.94 8.82 8.82 0
20060706 8.94 9.11 8.82 8.90 0
20060707 9.04 9.05 8.81 8.87 0
20060710 8.94 8.94 8.84 8.94 0
20060711 8.94 9.11 8.88 8.88 0
20060712 9.00 9.11 8.82 9.11 0
20060713 8.82 9.10 8.80 8.80 0
20060714 8.80 8.88 8.65 8.65 0
20060717 8.78 8.82 8.59 8.82 0
20060718 8.59 8.72 8.48 8.48 0
20060719 8.49 8.57 8.36 8.55 0
20060720 8.54 8.54 8.48 8.48 0
20060721 8.48 8.49 8.36 8.36 0
20060724 8.54 8.54 8.36 8.42 0
20060725 8.38 8.48 8.36 8.46 0
20060726 8.38 8.54 8.36 8.36 0
20060727 8.39 8.59 8.35 8.48 0
20060728 8.46 8.51 8.36 8.42 0
20060731 8.36 8.36 8.21 8.25 0
20060801 8.31 8.35 8.18 8.31 0
20060802 8.42 8.42 8.36 8.36 0
20060803 8.36 8.36 8.19 8.31 0
20060804 8.22 8.35 8.22 8.25 0
20060807 8.25 8.31 8.21 8.29 0
20060808 8.80 8.84 8.78 8.78 0
20060809 8.31 8.48 8.31 8.36 0
20060810 8.48 8.48 8.36 8.48 0
20060811 8.48 8.48 8.41 8.41 0
20060814 8.95 8.96 8.95 8.96 0
20060815 8.36 8.36 8.32 8.36 0
20060816 8.32 8.36 8.30 8.32 0
20060817 8.36 8.52 8.36 8.48 0
20060818 8.48 8.88 8.42 8.71 0
20060821 8.71 8.75 8.65 8.70 0
20060822 8.59 8.71 8.39 8.44 0
20060823 9.13 9.13 9.09 9.12 0
20060824 8.54 8.65 8.38 8.58 0
20060825 8.49 8.70 8.49 8.61 0
20060828 9.16 9.16 9.16 9.16 0
20060829 9.08 9.16 9.08 9.16 0
20060830 9.04 9.36 9.04 9.36 0
20060831 8.75 9.57 8.75 9.39 0
20060901 9.43 9.43 9.16 9.21 0
20060904 9.28 9.40 9.15 9.23 0
20060905 9.34 9.34 9.23 9.23 0
20060906 9.37 9.37 9.20 9.20 0
20060907 9.17 9.31 9.11 9.11 0
20060908 9.21 9.23 8.71 8.82 0
20060911 8.88 8.94 8.71 8.88 0
20060912 8.94 8.94 8.65 8.65 0
20060913 8.88 8.94 8.62 8.71 0
20060914 8.82 9.23 8.78 9.05 0
20060915 9.23 9.52 9.21 9.41 0
20060918 9.44 9.69 9.27 9.67 0
20060919 10.09 10.38 9.80 9.80 0
20060920 10.44 10.56 10.36 10.38 0
20060921 9.80 9.98 9.66 9.66 0
20060922 9.69 9.92 9.69 9.92 0
20060925 9.70 9.95 9.69 9.85 0
20060926 9.79 9.96 9.72 9.80 0
20060927 9.80 9.92 9.52 9.69 0
20060928 9.77 9.92 9.54 9.85 0
20060929 9.92 10.02 9.69 9.76 0
20061002 9.92 9.95 9.73 9.93 0
20061003 9.73 9.77 9.26 9.44 0
20061004 9.59 10.09 9.52 10.09 0
20061005 10.57 10.70 10.57 10.70 0
20061006 9.87 12.05 9.80 9.87 0
20061009 9.98 10.03 9.79 9.79 0
20061010 9.80 9.86 9.63 9.63 0
20061011 9.79 9.79 9.30 9.66 0
20061012 9.46 9.83 9.46 9.77 0
20061013 9.57 9.73 9.52 9.63 0
20061016 9.67 9.73 9.46 9.53 0
20061017 9.39 9.57 9.39 9.46 0
20061018 11.81 12.17 11.81 11.95 0
20061019 12.17 12.20 11.94 12.17 0
20061020 12.04 12.24 11.90 12.24 0
20061023 12.22 12.24 12.03 12.03 0
20061024 12.03 12.31 11.90 12.24 0
20061025 12.08 12.31 12.08 12.17 0
20061026 12.20 12.20 12.11 12.20 0
20061027 12.33 12.92 12.33 12.60 0
20061030 12.56 12.60 12.03 12.24 0
20061031 12.24 12.24 12.10 12.20 0
20061101 12.11 12.20 12.03 12.03 0
20061102 11.92 12.22 11.92 12.03 0
20061103 12.17 12.17 12.10 12.17 0
20061106 12.10 12.37 12.03 12.24 0
20061107 12.17 12.37 12.11 12.11 0
20061108 12.17 12.39 12.03 12.39 0
20061109 12.20 12.24 12.10 12.24 0
20061110 12.17 12.17 12.03 12.10 0
20061113 12.24 12.39 12.06 12.22 0
20061114 12.22 13.47 12.22 13.47 0
20061115 14.56 14.87 13.42 14.18 0
20061116 13.50 13.50 12.95 12.95 0
20061117 13.23 13.23 12.75 13.01 0
20061120 12.98 13.18 12.89 13.18 0
20061121 13.16 13.16 12.89 13.05 0
20061122 13.25 13.32 13.03 13.32 0
20061123 13.25 13.32 13.11 13.18 0
20061124 13.21 13.32 12.96 13.32 0
20061127 13.93 14.14 13.20 13.20 5398698
20061128 12.60 12.60 11.74 11.81 0
20061129 12.08 12.10 11.84 12.00 0
20061130 12.22 12.46 11.95 12.39 0
20061201 12.37 12.39 12.14 12.33 0
20061204 12.37 12.46 12.33 12.46 0
20061205 12.26 12.44 12.06 12.06 0
20061206 12.44 12.71 12.11 12.71 0
20061207 12.60 13.25 12.60 12.96 0
20061208 13.32 13.47 12.82 13.47 0
20061211 13.32 13.66 13.11 13.11 0
20061212 13.11 13.25 12.82 12.96 0
20061213 13.16 13.16 12.60 12.60 0
20061214 12.82 13.11 12.48 12.78 0
20061215 12.82 13.21 12.62 13.21 0
20061218 13.03 13.25 12.76 13.14 0
20061219 12.98 13.16 12.89 13.16 0
20061220 13.18 13.18 12.85 12.89 0
20061221 13.18 13.18 12.89 13.01 0
20061222 12.84 12.98 12.84 12.84 0
20061225 13.66 13.66 13.66 13.66 0
20061226 13.66 13.66 13.66 13.66 0
20061227 13.18 13.18 12.56 12.60 0
20061228 12.82 13.03 12.62 12.85 0
20061229 13.05 13.05 12.76 12.92 0
20070101 13.76 13.76 13.76 13.76 0
20070102 13.11 13.11 12.79 13.11 0
20070103 12.91 13.23 12.85 12.92 0
20070104 12.75 13.09 12.75 12.87 0
20070105 12.82 13.18 12.67 12.67 0
20070108 12.82 13.03 12.60 12.82 0
20070109 12.96 13.28 12.84 13.28 0
20070110 13.11 13.61 13.11 13.50 0
20070111 13.32 13.61 13.32 13.54 0
20070112 13.32 14.02 13.32 14.02 0
20070115 14.04 14.45 13.98 14.45 0
20070116 15.14 15.39 14.79 14.95 0
20070117 13.97 14.06 13.68 13.82 0
20070118 14.49 14.76 14.49 14.68 0
20070119 13.61 13.90 13.54 13.82 0
20070122 13.86 14.26 13.86 14.04 0
20070123 14.24 14.26 13.97 14.02 0
20070124 14.22 14.24 14.08 14.13 0
20070125 14.26 14.26 14.01 14.12 0
20070126 13.97 14.26 13.97 14.22 0
20070129 14.18 14.18 14.01 14.06 0
20070130 14.06 14.06 13.84 14.02 0
20070131 13.92 14.06 13.86 13.92 0
20070201 14.15 14.15 13.84 13.95 0
20070202 13.82 14.04 13.56 13.68 0
20070205 13.90 14.18 13.86 14.12 0
20070206 15.10 15.10 14.74 14.77 0
20070207 13.97 13.97 13.77 13.90 0
20070208 13.90 13.90 13.61 13.68 0
20070209 13.82 13.90 13.68 13.90 0
20070212 13.68 14.04 13.68 13.73 0
20070213 13.90 13.97 13.70 13.81 0
20070214 13.97 13.97 13.70 13.90 0
20070215 13.95 14.04 13.92 13.93 0
20070216 13.93 14.02 13.93 13.98 0
20070219 13.92 14.20 13.92 14.13 0
20070220 14.22 14.39 14.02 14.22 0
20070221 14.24 14.26 13.57 14.18 0
20070222 14.04 14.20 13.90 14.18 0
20070223 14.17 14.17 13.95 14.08 0
20070226 14.04 14.04 13.86 13.90 0
20070227 13.82 13.84 13.32 13.32 0
20070228 13.25 13.65 12.55 13.61 0
20070301 13.68 13.82 13.36 13.39 0
20070302 13.54 13.75 13.12 13.34 0
20070305 12.96 13.32 12.78 13.28 0
20070306 13.43 13.47 13.11 13.39 0
20070307 13.88 14.18 13.68 14.08 0
20070308 14.12 14.40 13.90 13.95 0
20070309 14.12 14.15 13.70 13.75 0
20070312 14.85 15.10 14.79 15.02 0
20070313 14.08 14.18 13.86 14.12 0
20070314 13.82 14.04 13.57 13.68 0
20070315 14.04 14.08 13.68 14.06 0
20070316 14.12 14.15 13.93 14.04 0
20070319 14.18 14.18 13.93 14.01 0
20070320 13.90 14.18 13.89 14.04 0
20070321 14.15 14.18 13.82 14.02 0
20070322 14.17 14.17 13.82 13.90 0
20070323 14.18 14.83 13.90 13.95 0
20070326 15.05 15.14 14.72 14.72 0
20070327 13.90 13.90 13.75 13.86 0
20070328 13.75 13.90 13.48 13.61 0
20070329 13.75 13.88 13.50 13.68 0
20070330 13.61 13.86 13.56 13.68 0
20070402 13.73 13.75 13.65 13.68 0
20070403 13.82 13.82 13.66 13.68 0
20070404 13.82 13.82 13.54 13.68 0
20070405 13.75 13.75 13.63 13.68 0
20070406 14.56 14.56 14.56 14.56 0
20070409 14.56 14.56 14.56 14.56 0
20070410 13.68 13.72 13.61 13.68 0
20070411 13.56 13.79 13.43 13.68 0
20070412 13.75 13.75 13.39 13.68 0
20070413 13.75 13.75 13.39 13.50 0
20070416 13.70 13.73 13.39 13.68 0
20070417 13.68 13.68 13.41 13.57 0
20070418 19.03 19.03 18.55 18.68 0
20070419 18.52 18.85 18.43 18.43 0
20070420 18.68 18.85 18.50 18.73 0
20070423 18.68 18.80 18.52 18.65 0
20070424 18.60 18.88 18.12 18.22 0
20070425 18.43 18.52 18.15 18.22 0
20070426 18.52 18.60 18.22 18.35 0
20070427 18.52 18.73 18.17 18.68 0
20070430 18.73 19.23 18.71 18.93 0
20070501 18.83 19.01 18.68 18.71 0
20070502 18.62 18.83 18.45 18.60 0
20070503 18.73 18.83 18.50 18.62 0
20070504 18.83 18.83 18.62 18.78 0
20070507 19.99 19.99 19.99 19.99 0
20070508 18.62 18.93 18.50 18.57 0
20070509 18.22 18.71 18.22 18.40 0
20070510 18.43 18.57 18.22 18.25 0
20070511 18.22 18.62 18.02 18.50 0
20070514 18.43 18.62 17.79 18.20 0
20070515 18.15 18.93 18.12 18.68 0
20070516 18.78 18.78 18.48 18.57 0
20070517 18.80 18.80 18.52 18.62 0
20070518 18.48 18.78 18.48 18.71 0
20070521 18.93 18.93 18.52 18.68 0
20070522 19.80 19.80 18.64 19.75 0
20070523 18.60 18.62 18.08 18.27 0
20070524 18.22 18.40 18.12 18.32 0
20070525 18.48 18.48 18.22 18.35 0
20070528 19.54 19.54 19.54 19.54 0
20070529 18.52 18.52 18.29 18.32 0
20070530 18.22 18.43 17.84 17.89 0
20070531 18.15 18.32 17.82 18.29 0
20070601 18.17 18.73 18.17 18.71 0
20070604 18.50 18.73 18.22 18.40 0
20070605 18.25 18.52 18.22 18.45 0
20070606 18.22 18.47 18.02 18.10 0
20070607 18.22 18.35 17.71 17.71 0
20070608 17.52 17.60 16.91 17.10 0
20070611 17.41 17.49 17.06 17.16 0
20070612 17.06 17.38 16.93 16.96 0
20070613 16.91 17.12 16.61 16.68 0
20070614 16.91 17.36 16.78 17.10 0
20070615 17.13 17.41 17.03 17.16 0
20070618 17.38 17.41 17.01 17.13 0
20070619 16.93 16.98 16.72 16.80 0
20070620 17.01 17.01 16.73 16.85 0
20070621 16.91 16.93 16.65 16.65 0
20070622 16.73 16.96 16.55 16.65 0
20070625 16.50 16.96 16.50 16.83 0
20070626 16.80 17.03 16.70 17.01 0
20070627 16.93 17.10 16.65 16.96 0
20070628 17.01 17.16 17.01 17.13 0
20070629 17.26 17.33 16.93 17.21 0
20070702 17.33 17.33 16.98 17.13 0
20070703 17.33 17.38 17.01 17.29 0
20070704 17.29 17.31 16.80 17.10 0
20070705 17.38 17.38 16.80 17.10 0
20070706 17.01 17.38 16.88 17.08 0
20070709 17.08 17.36 17.07 17.26 0
20070710 17.10 17.36 17.10 17.26 0
20070711 17.01 17.29 16.93 17.21 0
20070712 17.19 17.31 17.06 17.31 0
20070713 17.41 17.77 17.24 17.77 0
20070716 17.56 17.66 17.44 17.54 0
20070717 17.41 17.66 17.41 17.52 0
20070718 17.31 17.79 17.31 17.69 0
20070719 17.61 17.82 17.61 17.74 0
20070720 17.61 17.97 17.61 17.77 0
20070723 17.71 18.10 17.71 17.92 0
20070724 17.92 18.12 17.89 18.02 0
20070725 17.82 18.20 17.74 17.92 0
20070726 17.89 17.94 17.46 17.54 0
20070727 17.41 17.71 17.41 17.54 0
20070730 17.33 17.54 17.33 17.41 0
20070731 17.41 17.89 17.41 17.71 0
20070801 17.44 17.76 17.31 17.61 0
20070802 17.82 17.97 17.61 17.97 0
20070803 17.82 17.82 17.82 17.82 0
20070806 17.59 17.79 17.52 17.61 0
20070807 17.89 17.89 17.31 17.41 0
20070808 17.41 17.99 17.31 17.41 0
20070809 17.49 17.71 17.31 17.41 0
20070810 16.85 16.85 16.85 16.85 0
20070813 17.06 17.96 16.91 17.26 0
20070814 16.91 18.38 16.91 17.99 0
20070815 18.57 18.57 17.65 18.32 0
20070816 71.75 72.07 64.76 69.67 1452987
20070817 70.61 73.11 69.88 71.03 1781410
20070820 72.17 72.49 70.29 70.29 348848
20070821 71.03 71.03 69.63 69.88 3071547
20070822 71.03 72.70 71.03 71.34 440485
20070823 73.11 74.37 70.61 70.61 10074367
20070824 70.40 71.34 70.40 70.82 3118522
20070827 70.82 70.82 70.82 70.82 0
20070828 72.70 73.64 72.49 72.70 912559
20070829 71.86 72.80 71.13 71.65 322432
20070830 72.70 73.01 71.75 72.28 342993
20070831 73.32 79.80 73.01 79.49 2339947
20070903 80.22 80.22 77.92 78.55 1618560
20070904 77.92 79.80 77.81 79.28 1437464
20070905 78.55 80.95 78.55 80.95 1695900
20070906 80.95 80.95 78.33 80.22 511834
20070907 79.38 80.43 76.98 78.13 798864
20070910 76.87 78.96 76.67 76.98 690887
20070911 76.46 78.02 75.20 78.02 508838
20070912 78.13 80.63 76.46 79.49 701235
20070913 78.65 80.01 78.65 79.28 945919
20070914 79.38 79.38 76.98 77.39 498626
20070917 77.29 78.13 75.62 76.35 601156
20070918 75.62 76.46 75.10 75.20 1462246
20070919 76.46 77.71 76.46 77.39 2106293
20070920 76.87 78.96 76.77 77.50 1744374
20070921 78.65 78.65 74.68 76.98 5931361
20070924 76.77 80.63 75.51 79.59 1147030
20070925 80.84 80.84 78.02 78.55 365051
20070926 77.81 79.28 76.67 77.81 931349
20070927 76.98 78.75 75.20 76.04 668148
20070928 75.20 81.57 75.20 81.15 961986
20071001 79.90 84.39 79.90 82.72 2778798
20071002 83.87 83.87 80.32 80.53 592306
20071003 81.47 83.87 81.47 82.72 458867
20071004 83.14 83.14 81.26 82.62 578825
20071005 81.89 82.72 81.47 82.51 213230
20071008 81.47 82.72 79.49 80.63 485963
20071009 79.38 80.95 78.86 80.95 588901
20071010 79.69 80.95 79.28 79.59 2027863
20071011 80.63 80.63 79.90 80.22 266197
20071012 79.80 79.80 78.55 78.96 2007031
20071015 78.55 80.53 78.55 80.53 147600
20071016 79.59 81.26 79.59 81.26 644047
20071017 81.22 84.31 81.22 83.99 747144
20071018 82.82 83.35 81.75 82.50 667558
20071019 81.65 82.71 81.53 81.86 357735
20071022 82.07 82.92 81.86 82.29 831919
20071023 83.35 83.35 82.07 82.07 4579215
20071024 82.92 82.92 81.22 81.43 1241025
20071025 81.22 81.65 79.08 79.08 347886
20071026 78.65 80.57 78.33 79.93 384219
20071029 78.65 82.07 78.65 81.65 631758
20071030 81.65 81.65 80.79 81.65 103674
20071031 81.65 82.29 80.68 81.53 562687
20071101 80.36 83.35 80.36 82.92 3128447
20071102 81.75 83.35 81.43 81.75 126032
20071105 81.22 82.71 81.00 81.75 179533
20071106 81.32 82.39 81.32 81.96 248870
20071107 83.35 83.35 80.90 82.29 462872
20071108 81.22 81.22 79.61 79.83 162498
20071109 81.00 81.00 74.80 75.23 1037936
20071112 75.23 82.76 74.49 76.09 1395937
20071113 74.80 76.09 74.80 75.23 410303
20071114 75.23 77.48 75.23 77.48 892074
20071115 75.98 77.80 75.98 77.58 886085
20071116 76.51 77.26 75.98 77.26 594494
20071119 75.98 75.98 74.06 74.38 1167961
20071120 73.95 75.45 73.73 75.02 1834587
20071121 73.73 73.95 70.64 72.56 3948389
20071122 71.38 77.37 71.38 74.59 595825
20071123 73.52 73.73 72.46 73.31 920554
20071126 74.38 74.80 70.53 70.95 763114
20071127 72.46 78.87 71.38 78.33 1032746
20071128 79.08 79.08 75.12 75.66 1065352
20071129 77.37 79.08 72.67 73.52 239155
20071130 72.67 77.05 72.67 76.51 1337645
20071203 76.09 77.37 75.55 76.09 185655
20071204 77.15 77.37 74.49 75.66 2155723
20071205 76.94 76.94 73.73 74.49 1971533
20071206 74.49 75.02 72.03 73.10 249137
20071207 72.99 74.80 72.99 74.59 129492
20071210 73.73 75.23 73.73 75.23 956221
20071211 74.16 75.98 70.95 72.56 676608
20071212 72.67 73.31 71.81 72.34 1465940
20071213 73.52 73.52 71.07 71.28 298911
20071214 72.46 72.46 69.89 69.89 180597
20071217 69.68 69.93 66.69 67.22 424943
20071218 68.29 68.39 62.19 63.05 550443
20071219 62.62 67.96 62.52 67.11 1258858
20071220 67.54 67.65 62.84 64.12 1699106
20071221 64.54 67.75 62.84 67.11 724785
20071224 67.54 67.54 66.04 66.04 5190
20071225 66.04 66.04 66.04 66.04 0
20071226 66.04 66.04 66.04 66.04 0
20071227 67.96 67.96 65.18 66.26 194305
20071228 66.69 67.54 65.51 67.54 145330
20071231 67.54 67.75 65.61 67.54 82513
20080101 67.54 67.54 67.54 67.54 0
20080102 67.75 67.75 66.26 67.33 33538
20080103 65.83 67.54 65.72 67.00 1103414
20080104 67.00 67.54 65.40 65.40 188316
20080107 66.79 67.22 66.26 66.47 63482
20080108 65.51 67.00 65.40 66.04 69338
20080109 64.97 65.83 64.54 64.97 1206822
20080110 64.12 66.26 60.06 60.49 2519713
20080111 61.45 61.55 57.81 58.45 329787
20080114 58.99 59.31 57.49 57.71 308626
20080115 57.49 60.70 57.49 58.35 171414
20080116 57.71 57.71 55.57 55.99 189514
20080117 55.57 58.03 55.57 56.64 459811
20080118 56.53 58.35 56.21 57.81 805169
20080121 56.85 57.60 55.14 55.68 224915
20080122 54.72 57.38 53.97 56.85 153182
20080123 56.85 58.14 55.57 57.28 462207
20080124 58.56 62.41 58.56 62.41 439582
20080125 62.41 63.68 60.71 63.58 706819
20080128 61.98 64.12 61.98 63.05 970461
20080129 64.01 64.01 62.41 63.69 375036
20080130 64.12 64.12 62.41 63.26 149322
20080131 62.41 63.26 62.19 62.84 3443195
20080201 63.26 64.24 63.26 64.12 2444120
20080204 64.12 64.12 63.15 63.91 572402
20080205 64.12 66.69 63.05 64.87 2614470
20080206 65.40 65.40 63.48 63.69 819808
20080207 63.48 63.69 62.94 62.94 210409
20080208 62.84 64.12 60.70 60.70 1002668
20080211 60.70 60.80 60.37 60.49 8887334
20080212 60.16 63.69 60.16 63.26 229573
20080213 63.69 63.69 61.13 61.13 68273
20080214 61.13 62.19 60.70 60.70 213070
20080215 61.13 62.41 61.13 61.76 87038
20080218 62.84 64.01 62.73 63.80 83578
20080219 64.12 64.65 63.91 64.12 516240
20080220 63.48 64.12 63.48 63.91 37929
20080221 64.97 65.08 63.37 63.37 243813
20080222 63.26 64.54 62.94 63.37 261780
20080225 63.05 63.69 62.84 63.37 242882
20080226 64.12 64.12 62.19 63.05 556698
20080227 63.69 63.69 62.52 63.26 200028
20080228 63.58 64.12 62.84 63.91 113123
20080229 63.48 64.54 62.94 64.22 146661
20080303 64.12 66.04 64.12 65.40 437586
20080304 64.97 66.69 63.69 64.97 226645
20080305 64.54 64.54 59.10 61.55 3945727
20080306 60.92 62.73 60.92 61.88 1934269
20080307 62.84 62.84 61.23 62.30 699499
20080310 61.55 62.64 61.55 61.55 123104
20080311 61.34 63.26 61.34 62.30 510783
20080312 65.55 66.46 65.22 65.22 299750
20080313 65.22 65.55 63.98 64.88 159850
20080314 65.78 65.78 63.07 63.53 506949
20080317 63.07 63.84 60.83 61.28 1066424
20080318 61.73 61.73 60.37 60.71 143436
20080319 61.50 62.51 59.92 61.61 798113
20080320 61.50 62.62 60.83 60.83 560232
20080321 60.83 60.83 60.83 60.83 0
20080324 60.83 60.83 60.83 60.83 0
20080325 60.94 60.94 59.02 60.83 526772
20080326 60.83 61.61 59.92 61.05 932710
20080327 60.71 64.77 60.37 64.54 421468
20080328 64.88 65.66 63.73 65.33 262376
20080331 65.78 65.78 63.53 64.88 130557
20080401 64.65 65.55 64.43 65.55 141289
20080402 65.33 67.36 64.54 66.91 188007
20080403 66.23 67.92 65.89 67.02 250381
20080404 67.69 67.69 66.68 67.36 204547
20080407 66.68 67.47 65.89 66.00 1070717
20080408 66.68 67.58 65.66 67.47 208966
20080409 66.80 67.69 65.55 67.02 461999
20080410 66.00 66.91 65.55 66.68 63132
20080411 66.35 67.58 66.35 67.58 46465
20080414 66.91 66.91 65.55 65.55 73359
20080415 66.68 66.68 63.64 63.98 198487
20080416 64.88 64.88 63.64 63.98 146845
20080417 64.65 65.55 62.62 63.41 213638
20080418 63.98 65.78 62.85 65.66 1229683
20080421 65.89 67.13 65.41 67.13 90531
20080422 67.58 74.34 66.46 72.99 20929352
20080423 72.09 73.89 72.09 73.89 7902848
20080424 74.34 74.34 73.10 74.00 1554180
20080425 73.66 76.03 73.66 75.92 674753
20080428 76.14 76.14 74.79 75.24 513893
20080429 74.34 75.69 73.89 74.34 842810
20080430 75.24 75.24 73.89 74.79 920968
20080501 75.24 76.48 74.34 76.14 1448876
20080502 75.92 76.59 74.23 75.13 1665040
20080505 75.13 75.13 75.13 75.13 0
20080506 74.34 75.02 73.77 75.02 282705
20080507 74.11 75.80 74.00 75.02 905690
20080508 74.34 75.71 74.34 74.34 2489163
20080509 75.13 75.36 74.34 74.68 1386881
20080512 75.36 75.36 72.99 74.46 1008595
20080513 74.68 75.13 73.66 74.79 4924539
20080514 75.24 76.14 74.60 76.14 1756076
20080515 76.14 77.72 75.69 77.50 1044075
20080516 77.50 77.72 76.14 76.25 367680
20080519 76.03 77.33 75.80 76.14 538515
20080520 76.14 76.93 75.80 75.80 1582211
20080521 76.93 76.93 75.69 75.69 1608600
20080522 76.25 76.37 74.46 74.91 1935749
20080523 75.24 75.24 74.57 75.13 3239170
20080526 75.13 75.13 75.13 75.13 0
20080527 74.34 74.91 72.99 74.34 2055826
20080528 73.89 74.68 72.65 73.10 2233984
20080529 73.66 73.77 72.32 72.99 619071
20080530 72.54 74.57 71.64 71.87 2494340
20080602 72.54 72.88 70.73 71.64 2748004
20080603 71.98 72.99 70.85 72.65 3325282
20080604 71.87 71.87 70.40 70.73 924882
20080605 71.18 73.66 71.07 73.66 1830319
20080606 72.99 75.02 72.99 73.44 4895877
20080609 73.32 73.66 71.18 71.18 2664670
20080610 71.18 71.18 69.05 69.39 2711640
20080611 69.61 69.61 65.44 66.68 1006070
20080612 67.02 69.61 67.02 68.71 2632599
20080613 68.71 69.50 67.81 69.28 1885118
20080616 69.61 69.61 68.14 68.48 1066171
20080617 68.94 69.50 68.03 69.39 2820606
20080618 69.39 69.39 66.00 66.57 1207334
20080619 66.80 66.91 64.54 64.88 1213521
20080620 65.33 66.57 64.65 66.35 1691303
20080623 66.57 66.57 64.65 66.23 1118571
20080624 66.12 66.46 65.10 65.89 1393699
20080625 66.12 72.09 65.44 71.30 2026659
20080626 70.62 72.09 70.29 71.87 8927983
20080627 71.75 72.09 67.69 68.94 3414424
20080630 68.59 69.72 67.13 68.48 4769739
20080701 69.50 75.24 67.92 73.55 21196272
20080702 73.55 74.11 69.05 69.05 10916763
20080703 68.71 69.72 66.91 67.58 0
20080704 68.26 68.26 64.43 64.99 2688786
20080707 64.99 65.44 63.07 65.22 6441092
20080708 63.98 63.98 61.17 61.39 6558770
20080709 62.62 64.54 62.06 63.76 11569925
20080710 63.07 63.98 59.92 61.05 4707112
20080711 61.84 64.21 61.28 64.21 5455856
20080714 62.96 65.55 62.96 64.54 3066189
20080715 63.30 63.98 61.05 63.41 4971382
20080716 63.87 68.03 63.30 67.58 3206089
20080717 68.26 70.17 65.22 67.13 4805093
20080718 67.58 71.30 65.66 71.18 3985263
20080721 70.73 73.21 67.56 71.75 3092325
20080722 71.30 73.89 71.30 72.43 1875900
20080723 73.44 77.38 73.21 77.38 4918478
20080724 77.38 77.95 74.57 74.91 2357597
20080725 74.34 74.91 71.30 71.30 2931465
20080728 71.41 72.76 70.73 71.98 3317454
20080729 70.73 71.64 70.73 71.07 4506858
20080730 72.09 73.32 71.75 72.43 4452312
20080731 71.98 73.44 71.64 71.75 3781978
20080801 71.75 72.99 71.64 72.99 1082964
20080804 72.99 73.44 70.96 71.64 1855698
20080805 70.73 72.99 70.73 72.43 2358986
20080806 72.99 73.89 69.61 69.84 5299921
20080807 69.39 70.73 69.05 69.84 2140297
20080808 68.94 71.98 68.94 71.98 5097772
20080811 71.98 75.47 70.85 73.44 7505117
20080812 73.66 75.02 72.99 73.89 1638777
20080813 73.77 75.24 73.10 73.21 3383111
20080814 73.89 73.89 72.09 72.88 1472109
20080815 73.66 74.57 72.54 74.57 904680
20080818 74.23 74.23 69.95 70.51 1518953
20080819 70.29 70.29 67.13 69.28 2275778
20080820 70.06 70.29 68.26 68.71 1961507
20080821 68.03 70.62 68.03 70.51 2038276
20080822 70.40 70.73 69.16 70.51 3007350
20080825 70.51 70.51 70.51 70.51 0
20080826 69.28 71.64 69.05 70.17 1307082
20080827 70.29 71.52 69.95 70.73 2763913
20080828 70.29 73.21 70.29 72.99 3569476
20080829 72.54 73.44 72.09 72.99 5947401
20080901 72.09 72.76 71.75 72.54 1850900
20080902 72.76 73.66 71.41 72.09 5064186
20080903 71.87 73.77 71.52 72.54 5787172
20080904 72.54 73.10 71.18 72.54 2495477
20080905 72.65 73.89 72.09 72.54 2341309
20080908 75.24 76.48 73.55 75.47 559853
20080909 74.34 75.58 72.09 72.20 5112040
20080910 72.54 73.89 72.09 72.54 2631463
20080911 72.09 73.32 70.96 72.09 1965169
20080912 72.99 88.09 70.96 72.20 1954689
20080915 70.73 71.30 68.82 69.95 1395214
20080916 68.37 70.40 65.22 69.39 4507995
20080917 69.84 70.73 66.80 67.13 2587144
20080918 67.13 68.48 66.00 66.00 7241352
20080919 69.39 69.39 63.19 69.28 8801214
20080922 68.71 70.85 66.91 67.69 2701918
20080923 67.13 68.37 65.10 67.02 4609637
20080924 67.58 67.69 65.55 65.55 1325264
20080925 67.58 68.14 65.55 67.36 988519
20080926 67.02 68.03 63.53 64.99 2424516
20080929 64.21 64.65 60.03 60.83 2484365
20080930 58.46 64.65 57.89 64.65 2899268
20081001 65.10 65.55 60.60 60.83 1809612
20081002 60.60 63.53 60.60 62.62 1802162
20081003 62.18 62.29 59.81 60.83 988771
20081006 59.81 59.81 54.51 55.19 1799637
20081007 55.42 57.11 51.70 55.42 2270853
20081008 52.72 57.22 52.72 53.84 2234868
20081009 54.29 59.25 52.83 52.83 2051786
20081010 51.81 53.06 48.43 49.44 2338910
20081013 51.25 53.28 48.66 50.01 1342057
20081014 50.91 51.81 46.52 50.58 2158479
20081015 51.79 51.79 48.03 48.49 1401224
20081016 46.50 48.38 41.90 43.79 4173104
20081017 44.49 44.49 36.84 41.20 3584075
20081020 41.08 41.43 39.67 40.96 4575094
20081021 41.43 43.43 40.26 41.32 11171855
20081022 42.26 42.26 39.08 39.78 2356841
20081023 40.49 41.67 36.96 37.55 4418019
20081024 36.25 38.79 33.54 34.73 2440815
20081027 33.43 35.32 33.43 34.37 2523702
20081028 36.02 36.13 32.48 33.31 2074711
20081029 33.54 34.73 32.96 33.43 7468525
20081030 34.37 36.02 33.20 35.08 13308550
20081031 35.08 41.90 35.08 41.90 3140279
20081103 41.90 44.85 41.90 42.26 1627411
20081104 43.91 45.78 42.61 45.20 1744613
20081105 44.49 46.14 42.85 44.97 1113778
20081106 42.14 44.02 39.43 39.78 3767731
20081107 39.08 40.26 37.43 38.14 3121189
20081110 39.08 41.67 38.37 40.49 1977687
20081111 41.20 41.20 37.78 39.20 2960973
20081112 37.78 39.55 33.54 33.90 3196705
20081113 34.26 36.15 32.72 32.96 1274719
20081114 33.43 34.26 32.01 32.37 1350356
20081117 31.54 32.14 27.19 27.66 6954650
20081118 26.96 27.90 26.25 27.43 2023481
20081119 28.25 30.72 27.66 29.07 9161665
20081120 28.02 30.56 27.66 28.36 2767288
20081121 27.54 30.25 27.54 28.02 4052640
20081124 28.49 31.08 28.49 30.13 5623626
20081125 30.61 31.31 29.66 29.66 1566636
20081126 29.66 31.31 29.55 29.89 2310202
20081127 31.43 33.78 30.25 33.78 3439325
20081128 32.96 38.49 32.96 36.96 5269725
20081201 36.25 36.84 34.60 35.32 2368440
20081202 35.78 37.19 34.73 37.19 3472915
20081203 37.31 38.25 34.96 36.72 8980546
20081204 37.08 37.55 35.90 36.72 1240284
20081205 37.19 37.67 36.02 37.43 2350920
20081208 38.14 39.55 37.67 38.49 1189899
20081209 39.55 40.49 38.25 39.78 4857103
20081210 40.96 41.43 39.20 39.90 3678924
20081211 40.73 41.08 39.08 40.49 790688
20081212 39.43 40.49 38.61 39.67 891578
20081215 40.02 40.49 36.72 38.02 4334287
20081216 39.20 39.20 36.96 37.55 1313384
20081217 38.61 38.61 36.37 36.96 1795360
20081218 37.90 41.90 37.31 39.67 3117322
20081219 40.84 40.84 36.84 37.90 1284506
20081222 39.55 39.90 36.25 37.67 830803
20081223 37.78 39.20 37.78 38.49 175440
20081224 37.78 39.90 37.78 38.49 38302
20081225 38.49 38.49 38.49 38.49 0
20081226 38.49 38.49 38.49 38.49 0
20081229 38.02 39.78 38.02 39.31 173023
20081230 38.96 40.96 38.37 39.78 401869
20081231 39.78 42.26 39.20 40.84 1320996
20090101 40.84 40.84 40.84 40.84 0
20090102 41.20 42.37 38.12 42.37 741512
20090105 42.85 44.97 42.73 42.85 1011438
20090106 42.73 44.20 42.26 43.55 1566757
20090107 44.02 44.02 41.20 41.20 1841153
20090108 40.49 41.79 39.67 41.20 1974063
20090109 40.14 41.79 39.67 41.08 1377663
20090112 40.37 43.32 40.02 41.67 757582
20090113 41.43 41.43 39.67 40.73 909944
20090114 40.49 40.84 38.49 39.67 2489267
20090115 40.02 40.02 35.19 36.25 2417616
20090116 36.25 37.43 35.90 35.90 846993
20090119 37.43 37.43 33.90 35.55 616215
20090120 35.32 35.40 32.14 32.48 1132144
20090121 31.67 34.26 30.19 34.26 1404607
20090122 34.37 35.32 33.31 34.02 2832655
20090123 34.02 34.02 31.19 31.54 535140
20090126 31.90 32.84 31.08 32.14 806758
20090127 31.54 32.96 31.54 32.96 599299
20090128 31.78 34.84 31.78 34.73 2906118
20090129 34.60 34.60 31.54 32.14 1100729
20090130 31.78 33.31 30.61 31.19 1120061
20090202 31.31 31.31 28.25 28.96 736679
20090203 29.66 30.13 29.07 30.13 0
20090204 29.89 33.31 29.89 32.96 0
20090205 32.37 33.20 32.37 32.96 0
20090206 32.48 34.60 32.48 33.66 1605059
20090209 32.96 35.65 32.96 34.84 1819888
20090210 34.49 34.73 33.66 33.78 319828
20090211 33.78 34.96 33.31 34.02 767731
20090212 33.31 35.08 33.31 34.26 5837730
20090213 33.78 35.19 32.72 33.20 730033
20090216 33.54 33.90 32.48 32.96 608482
20090217 32.84 32.84 31.67 32.25 1314954
20090218 31.19 31.90 31.19 31.31 2005961
20090219 32.14 33.43 31.57 32.96 22477344
20090220 32.01 32.96 31.90 31.90 1847799
20090223 32.14 32.96 29.42 29.89 1658706
20090224 30.61 30.61 28.49 30.13 984977
20090225 30.72 32.96 30.72 32.72 2742640
20090226 33.07 33.07 31.43 31.54 1237505
20090227 31.78 31.78 29.89 31.08 674574
20090302 30.95 33.20 29.66 32.84 1694953
20090303 33.20 33.20 30.25 30.61 1497281
20090304 30.49 32.72 30.25 32.25 1339361
20090305 31.67 32.72 29.55 29.66 1708848
20090306 29.19 29.19 27.54 28.60 1021708
20090309 29.42 29.42 27.90 28.25 930605
20090310 27.43 28.72 27.43 28.02 1676588
20090311 28.25 34.02 27.54 31.08 6252406
20090312 30.61 32.01 29.89 32.01 4961980
20090313 31.90 34.13 31.54 33.66 3282130
20090316 32.60 34.96 32.60 34.60 1244512
20090317 34.13 35.66 34.13 35.66 2037134
20090318 35.55 44.25 33.43 35.19 3415160
20090319 34.96 37.67 34.96 37.08 5453744
20090320 37.43 38.37 36.37 37.67 4656651
20090323 37.90 39.06 37.08 37.67 1105562
20090324 37.90 38.84 37.43 38.49 718313
20090325 36.96 37.90 36.72 37.90 3302429
20090326 37.43 38.82 37.43 38.61 984131
20090327 37.43 39.31 37.43 39.20 2362399
20090330 38.25 38.84 37.78 38.14 3464457
20090331 37.78 40.02 37.43 40.02 3230778
20090401 39.31 40.26 39.08 40.26 840106
20090402 40.49 42.26 39.90 40.84 3133513
20090403 41.08 41.08 39.31 40.26 2593419
20090406 41.20 41.20 38.49 40.37 2090177
20090407 39.08 40.14 38.61 39.43 1764791
20090408 38.84 39.43 38.49 39.08 1679850
20090409 38.37 39.90 38.37 39.90 1198115
20090410 39.90 39.90 39.90 39.90 0
20090413 39.90 39.90 39.90 39.90 0
20090414 40.49 42.49 40.14 41.67 1071610
20090415 44.48 45.00 40.75 41.65 1838631
20090416 42.42 43.20 41.39 42.94 1663728
20090417 43.33 45.51 42.68 44.36 1141898
20090420 45.12 45.12 43.06 43.06 2623423
20090421 42.81 42.68 41.53 42.68 2290987
20090422 43.06 45.00 43.06 44.74 2166531
20090423 43.71 45.38 43.71 44.61 1059370
20090424 44.61 47.31 44.22 46.67 905487
20090427 47.05 47.05 45.38 46.80 610775
20090428 46.15 46.67 43.20 43.45 2866803
20090429 43.58 45.77 43.58 45.77 9060621
20090430 46.28 48.60 45.51 48.33 1715391
20090501 47.05 48.85 46.28 48.33 839553
20090504 48.33 48.33 48.33 48.33 0
20090505 49.49 49.63 46.28 46.28 1249981
20090506 47.31 48.33 46.03 46.53 565971
20090507 46.53 47.95 45.77 46.41 1684969
20090508 47.31 48.08 46.03 47.18 1233608
20090511 48.47 48.47 45.25 46.28 1442805
20090512 45.64 50.14 45.00 49.49 3829374
20090513 49.24 53.48 47.95 48.72 2632384
20090514 49.36 49.36 47.18 47.95 3288958
20090515 48.47 50.27 47.69 48.60 1522125
20090518 47.95 52.58 47.95 50.91 1273545
20090519 52.71 106.98 51.94 56.43 5879303
20090520 57.21 58.37 56.49 57.59 3551367
20090521 56.82 58.10 55.54 56.95 2903974
20090522 56.82 58.10 54.51 55.02 1188804
20090525 55.02 55.02 55.02 55.02 0
20090526 56.95 56.95 51.42 53.35 3761670
20090527 52.19 56.57 52.07 54.77 2490338
20090528 54.63 56.57 53.52 54.38 2934839
20090529 53.99 55.54 53.99 55.02 604359
20090601 55.02 56.54 54.51 55.79 857253
20090602 54.12 56.05 54.12 55.02 1003392
20090603 54.63 56.69 54.63 55.66 1939744
20090604 54.90 56.31 53.35 55.02 4208938
20090605 54.25 56.18 54.25 55.54 2616011
20090608 55.93 103.00 53.99 54.51 1247105
20090609 56.31 56.95 54.90 55.28 1692934
20090610 55.41 55.70 53.74 54.63 1546021
20090611 54.77 55.54 52.95 54.63 1584630
20090612 55.02 55.02 52.32 53.10 1203407
20090615 53.48 55.02 51.55 51.80 1178295
20090616 51.80 52.58 50.38 51.42 3854265
20090617 51.55 51.55 47.44 48.21 1483737
20090618 48.60 48.72 47.05 47.31 1425326
20090619 47.18 48.85 46.41 48.08 2230363
20090622 48.98 48.98 45.12 46.41 1859539
20090623 45.89 48.60 45.89 47.83 2219964
20090624 47.69 49.24 47.31 47.83 1004609
20090625 48.47 48.85 46.41 47.69 1486724
20090626 48.60 49.24 47.83 47.95 991998
20090629 48.47 49.82 47.83 49.36 2179253
20090630 48.72 50.01 46.67 47.31 1790618
20090701 48.33 50.78 47.31 50.14 1692713
20090702 50.39 51.42 48.60 48.60 1271775
20090703 48.47 49.75 48.47 49.11 849841
20090706 48.98 49.11 47.44 47.56 963566
20090707 47.56 48.08 47.31 47.56 321263
20090708 47.05 47.83 46.41 47.05 647393
20090709 47.69 48.33 46.53 47.44 1004056
20090710 46.92 48.21 46.28 46.92 1162696
20090713 46.80 48.47 46.80 48.08 1141787
20090714 49.11 53.61 47.42 53.22 1918614
20090715 52.83 53.48 52.32 52.46 1773471
20090716 53.22 53.62 51.42 52.46 868758
20090717 53.10 54.51 51.80 53.87 533114
20090720 53.87 55.15 53.22 54.12 527140
20090721 53.99 55.28 53.99 54.77 1190464
20090722 54.38 55.28 53.99 54.77 540416
20090723 54.51 57.34 54.38 57.21 1125304
20090724 56.57 59.78 56.05 58.24 775942
20090727 59.14 59.14 57.21 57.59 451250
20090728 57.59 57.98 56.82 57.59 572387
20090729 57.85 58.75 57.34 58.37 962681
20090730 57.98 59.65 57.85 59.52 682794
20090731 58.62 59.89 58.62 59.26 794859
20090803 58.88 62.58 58.88 60.99 2029463
20090804 61.66 63.25 60.73 62.63 1412714
20090805 63.20 66.75 62.53 65.31 1130061
20090806 66.80 66.85 65.00 65.92 956486
20090807 65.31 66.59 63.86 66.18 851832
20090810 65.25 66.59 64.49 65.77 2073382
20090811 64.89 66.13 64.04 64.38 1618924
20090812 64.03 65.41 63.20 65.41 2184010
20090813 65.05 66.85 64.36 66.34 442953
20090814 65.62 67.72 65.62 66.13 564865
20090817 65.46 66.49 65.35 65.95 1024412
20090818 66.49 67.47 65.82 66.85 1708754
20090819 66.08 67.32 66.08 67.32 269710
20090820 67.88 71.99 67.63 71.99 1086142
20090821 72.10 73.63 71.58 73.63 1397227
20090824 73.63 78.11 71.03 73.02 3062725
20090825 72.56 74.24 71.65 72.56 1777454
20090826 72.66 75.60 71.58 74.36 1223652
20090827 73.84 77.09 73.07 76.62 1266575
20090828 78.68 84.85 78.52 82.79 6220700
20090831 82.79 82.79 82.79 82.79 0
20090901 81.87 84.80 81.87 83.56 4091451
20090902 83.61 83.61 76.18 78.16 3664539
20090903 78.73 81.20 76.73 79.35 3131867
20090904 80.17 83.92 79.24 83.15 3321040
20090907 83.15 84.18 82.02 84.13 1707758
20090908 84.18 84.74 83.15 84.38 955601
20090909 83.15 87.93 83.15 85.87 1589165
20090910 86.96 87.42 83.70 86.65 1726565
20090911 87.37 88.45 86.18 88.19 1608193
20090914 87.83 88.03 85.31 87.52 1083597
20090915 88.24 90.76 87.27 88.50 4508075
20090916 89.53 90.66 87.93 89.73 1170551
20090917 90.71 91.02 89.01 90.86 1872372
20090918 89.89 97.71 89.58 97.71 7337043
20090921 94.72 96.16 92.10 93.08 2085551
20090922 93.90 95.28 92.15 92.15 2255918
20090923 91.69 94.88 91.28 93.23 6309424
20090924 92.62 96.68 91.79 92.62 1862305
20090925 92.51 93.12 92.05 92.45 1824913
20090928 93.23 95.75 91.22 94.00 2237111
20090929 95.95 96.26 93.33 95.80 1350431
20090930 95.44 96.62 93.29 95.13 972638
20091001 95.70 95.70 93.18 93.79 1956117
20091002 93.08 94.31 90.71 91.22 1557747
20091005 90.92 93.48 90.10 92.77 671509
20091006 92.82 95.85 92.82 94.88 2406150
20091007 92.82 97.71 92.82 95.44 1229404
20091008 97.14 98.38 95.91 98.22 2149605
20091009 97.96 99.56 96.16 97.50 1023969
20091012 98.07 100.22 96.21 100.02 882144
20091013 97.71 99.76 96.83 97.19 1460727
20091014 98.88 103.00 98.88 103.00 4764314
20091015 103.84 104.74 101.52 102.26 3208323
20091016 101.20 103.05 100.17 101.58 950172
20091019 102.52 102.52 100.04 100.83 1216375
20091020 101.99 102.26 98.19 98.83 879665
20091021 98.19 99.62 97.24 98.51 1001625
20091022 97.88 97.88 95.23 95.23 702053
20091023 97.88 99.25 96.76 97.14 702591
20091026 97.77 97.77 94.17 94.28 588058
20091027 94.07 95.56 91.48 91.96 896134
20091028 91.59 93.54 88.84 89.84 1623483
20091029 90.74 90.85 87.20 90.10 1947491
20091030 90.85 90.85 88.57 90.10 1640599
20091102 90.74 92.01 88.66 91.69 594086
20091103 91.64 91.64 89.31 89.84 1091400
20091104 89.63 91.06 88.78 90.00 3070323
20091105 90.00 93.81 88.28 93.01 3238032
20091106 93.70 99.46 93.22 98.93 2460306
20091109 98.83 99.36 95.96 97.92 614646
20091110 98.61 98.77 94.44 96.19 1110884
20091111 95.82 98.93 93.85 98.57 5332242
20091112 99.41 104.43 96.82 101.36 15272929
20091113 101.79 102.68 100.26 101.52 4971851
20091116 102.84 104.06 101.79 102.95 820784
20091117 101.99 102.52 99.04 99.30 645540
20091118 99.04 99.30 97.35 97.56 1254158
20091119 99.09 100.26 96.55 97.98 3396053
20091120 98.04 99.62 97.35 99.09 1902711
20091123 99.30 100.20 99.25 99.93 1240056
20091124 98.98 101.36 98.98 100.41 4274104
20091125 100.41 101.25 98.35 100.10 580092
20091126 99.09 99.12 89.68 89.84 2046523
20091127 89.90 97.34 87.41 97.24 3243522
20091130 96.45 97.66 94.97 95.44 808835
20091201 96.66 96.98 95.07 96.19 1277516
20091202 97.56 98.83 95.45 97.77 1902281
20091203 99.30 99.57 97.14 97.77 1991733
20091204 96.50 97.98 96.25 97.40 434988
20091207 97.29 98.01 96.39 97.24 1039946
20091208 96.08 97.92 95.30 95.70 1440381
20091209 95.70 95.70 91.43 91.43 643925
20091210 92.17 92.93 89.58 90.90 1222295
20091211 89.79 91.06 89.00 89.47 681708
20091214 90.74 91.32 88.84 88.94 495915
20091215 90.00 91.43 89.58 90.90 1779567
20091216 91.64 94.86 90.90 93.91 4111346
20091217 93.70 96.72 93.01 95.13 1647057
20091218 94.54 95.44 94.07 94.33 1322727
20091221 94.86 95.55 93.75 94.23 247042
20091222 95.07 95.56 94.07 94.17 489887
20091223 94.17 94.86 93.54 94.33 248657
20091224 93.54 94.91 93.54 93.54 34877
20091225 93.54 93.54 93.54 93.54 0
20091229 94.86 96.61 93.89 95.70 366635
20091230 96.66 96.76 95.60 96.66 568036
20091231 95.44 96.76 95.13 95.13 98063
20100104 93.65 98.30 93.65 98.30 268679
20100105 98.77 98.77 96.41 97.77 244567
20100106 97.92 98.83 97.51 98.61 424439
20100107 98.77 98.88 95.81 98.30 871269
20100108 97.92 99.77 96.39 97.66 849740
20100111 96.72 98.24 96.19 97.19 480199
20100112 98.51 98.51 92.22 95.34 606357
20100113 94.01 96.19 93.70 94.54 239400
20100114 93.75 95.13 91.90 93.07 1191078
20100115 93.60 93.60 91.43 92.17 1057277
20100118 93.12 94.50 91.43 92.48 3250627
20100119 92.59 93.17 91.16 92.48 863195
20100120 92.85 93.42 92.38 93.17 658780
20100121 93.22 94.60 90.85 91.00 1126277
20100122 91.27 91.69 87.46 88.21 1980215
20100125 86.88 87.84 84.83 86.41 2708533
20100126 86.41 88.63 84.66 88.25 1381285
20100127 87.57 90.00 87.57 88.31 1078052
20100128 90.37 90.63 86.46 86.83 1089355
20100129 87.94 90.10 86.83 88.52 1798727
20100201 88.63 89.31 87.99 88.25 821430
20100202 89.26 90.16 88.10 89.84 1117558
20100203 88.05 90.63 87.78 88.41 439617
20100204 118.22 118.22 118.22 118.22 1552977
20100205 87.41 87.41 84.56 85.62 1705616
20100208 85.46 86.57 84.56 86.15 2629199
20100209 85.19 86.78 85.19 86.03 698608
20100210 86.25 87.41 86.15 87.25 810773
20100211 87.25 90.37 87.04 89.79 3002615
20100212 89.68 90.79 85.87 88.94 2289691
20100215 88.52 89.42 87.46 87.46 2595722
20100216 88.15 88.41 86.41 87.78 636498
20100217 88.15 90.00 87.46 89.26 692365
20100218 88.78 90.85 87.68 89.94 931657
20100219 88.63 91.27 88.63 91.06 485581
20100222 92.06 97.19 91.53 94.33 1860515
20100223 94.33 95.39 91.64 92.01 631761
20100224 91.75 92.43 90.90 91.38 525947
20100225 91.38 92.48 88.84 88.84 642741
20100226 90.10 92.17 89.42 92.01 1023262
20100301 93.54 95.39 92.64 94.97 746294
20100302 94.44 96.50 94.44 96.19 1201197
20100303 96.55 97.45 95.44 97.45 806252
20100304 97.72 101.10 97.29 100.99 1274718
20100305 126.36 126.36 126.36 126.36 2044478
20100308 102.52 103.58 100.94 101.52 385688
20100309 101.05 103.05 100.46 102.05 553935
20100310 104.64 111.19 104.59 109.40 8843797
20100311 110.98 111.04 108.50 110.35 1381177
20100312 110.98 117.06 110.40 114.89 3372264
20100315 115.21 116.48 111.03 112.51 3343739
20100316 112.51 113.36 110.40 111.46 3343416
20100317 113.51 120.73 113.41 120.18 2567829
20100318 119.57 120.51 118.52 119.02 1032030
20100319 119.85 121.11 119.08 119.46 15142221
20100322 119.68 120.27 118.91 119.46 1995237
20100323 119.13 121.94 118.91 121.39 2203255
20100324 122.38 123.31 119.63 120.61 2611334
20100325 121.66 123.54 120.56 122.21 1202743
20100326 121.50 122.12 119.89 120.56 1713229
20100329 121.11 121.50 119.51 120.29 5548490
20100330 120.90 121.61 120.45 121.17 460988
20100331 122.38 122.49 118.96 121.22 581789
20100401 122.05 123.61 120.84 123.15 850983
20100402 123.15 123.15 123.15 123.15 0
20100405 123.15 123.15 123.15 123.15 0
20100406 123.75 127.72 123.26 127.61 1669001
20100407 127.22 128.18 126.29 127.17 1037817
20100408 127.17 127.72 126.45 126.61 5004316
20100409 127.72 127.72 125.96 126.34 1924864
20100412 127.33 128.43 125.73 127.33 1027276
20100413 127.39 127.81 125.79 126.90 1116973
20100414 127.11 127.72 125.90 126.78 955250
20100415 126.90 128.43 125.46 126.06 3142797
20100416 125.46 127.55 123.31 123.91 1391540
20100419 123.91 126.94 122.38 126.84 2727485
20100420 128.21 129.48 126.90 128.76 979328
20100421 128.10 129.92 126.34 126.94 1536832
20100422 127.00 130.25 125.73 129.54 2489086
20100423 129.64 133.94 129.07 131.63 3768505
20100426 132.40 138.45 131.72 132.61 5586518
20100427 132.73 133.17 130.36 130.36 1123897
20100428 129.70 129.70 125.69 126.12 2946147
20100429 126.67 132.40 125.70 131.79 4227943
20100430 132.67 133.22 130.52 131.63 1067268
20100503 131.63 131.63 131.63 131.63 0
20100504 123.15 123.15 123.15 123.15 2444134
20100505 128.16 128.16 123.42 124.85 1540863
20100506 124.09 126.34 122.66 123.59 2037812
20100507 121.22 123.59 115.66 116.71 1955762
20100510 120.56 126.95 119.73 126.34 2211625
20100511 126.01 128.27 122.43 127.39 1630353
20100512 127.39 130.91 126.18 129.21 1677784
20100513 130.97 133.82 128.76 133.00 2020554
20100514 131.96 134.76 128.66 129.37 2516883
20100517 128.76 132.06 125.79 127.00 1818220
20100518 128.38 128.54 125.18 126.29 1471937
20100519 125.63 125.79 120.39 122.27 2726451
20100520 122.10 124.42 115.78 117.81 1844261
20100521 116.82 119.63 113.90 116.71 2207492
20100524 117.26 118.69 115.17 115.88 1165645
20100525 113.68 114.45 109.27 111.97 1522572
20100526 114.06 120.56 113.57 119.46 2426877
20100527 119.35 121.61 117.97 119.68 3017553
20100528 120.12 124.25 120.12 121.82 1412518
20100531 121.82 121.82 121.82 121.82 0
20100601 122.21 124.03 118.47 120.51 886324
20100602 119.41 120.51 117.37 120.01 1624359
20100603 122.99 126.61 122.87 123.59 2089997
20100604 122.99 123.87 117.87 118.20 873200
20100607 118.20 119.79 115.27 116.87 900791
20100608 117.97 118.36 114.23 115.17 1230024
20100609 115.27 116.14 111.81 115.60 931069
20100610 115.60 117.87 114.51 116.66 2939533
20100611 115.78 118.25 115.78 116.93 1659287
20100614 118.30 120.51 117.31 119.35 1378933
20100615 117.54 122.10 116.43 121.78 1386787
20100616 123.31 123.70 121.39 123.37 2132159
20100617 122.60 123.59 121.11 121.88 342563
20100618 121.17 128.49 121.17 127.22 7405565
20100621 126.29 130.03 126.06 126.18 1063651
20100622 126.18 128.21 125.63 127.94 1301120
20100623 126.61 129.37 125.79 127.39 867723
20100624 126.84 129.37 123.37 124.14 803964
20100625 125.13 126.61 121.39 122.05 840029
20100628 121.66 122.38 117.81 120.90 827938
20100629 119.35 120.45 114.94 116.32 784227
20100630 115.82 118.75 115.72 115.82 811921
20100701 114.34 115.66 110.15 111.97 1980149
20100702 114.23 115.78 112.47 115.27 1282003
20100705 114.89 115.44 113.63 113.96 1023143
20100706 113.63 117.97 113.63 117.87 4372511
20100707 118.03 120.12 115.78 120.12 3052274
20100708 121.00 126.18 120.06 124.14 4013931
20100709 126.01 126.01 123.26 124.36 1007125
20100712 125.18 125.73 122.70 124.42 834242
20100713 124.80 128.05 124.80 126.51 2648535
20100714 127.99 127.99 124.36 126.12 1054041
20100715 125.18 126.90 124.36 125.02 1418305
20100716 123.31 127.00 123.31 123.70 516790
20100719 123.21 124.33 122.21 122.99 279734
20100720 122.43 123.64 120.23 121.22 599770
20100721 121.17 126.61 121.17 126.01 1326438
20100722 125.18 128.60 125.08 127.99 3949345
20100723 127.00 130.75 127.00 129.37 1319617
20100726 130.42 130.75 128.60 129.59 917532
20100727 130.69 130.69 128.93 129.92 2157993
20100728 129.54 130.14 127.06 127.33 491162
20100729 127.39 127.99 125.85 126.78 3902637
20100730 126.78 129.64 126.61 128.43 2083487
20100802 129.37 131.63 128.10 131.63 784640
20100803 130.69 132.18 128.66 129.54 753019
20100804 130.14 130.25 127.55 128.27 574555
20100805 127.99 127.99 126.12 126.61 1123897
20100806 127.78 127.78 125.24 125.85 729251
20100809 128.38 130.91 126.94 129.31 812231
20100810 127.66 129.35 126.84 127.45 1116766
20100811 127.39 127.39 124.52 124.80 635938
20100812 123.54 124.80 121.11 122.21 676343
20100813 121.66 124.20 121.50 122.70 349590
20100816 123.75 124.36 119.30 120.23 885911
20100817 120.12 122.76 118.96 119.57 1490331
20100818 119.73 123.09 118.80 122.10 2048145
20100819 122.21 128.76 121.39 125.96 1684088
20100820 124.63 125.63 123.31 123.91 1226924
20100823 124.63 126.34 122.82 123.64 998238
20100824 122.60 122.60 119.63 120.56 810991
20100825 120.90 120.94 116.21 116.99 1513168
20100826 119.41 122.10 117.54 121.99 1990793
20100827 126.67 134.38 126.06 134.10 2660419
20100830 134.10 134.10 134.10 134.10 0
20100831 134.88 142.07 132.12 141.76 2315892
20100901 142.19 150.18 141.21 148.58 2860067
20100902 148.64 149.96 146.15 146.66 2884041
20100903 147.64 147.76 144.79 146.93 7262752
20100906 148.64 148.97 146.47 148.09 1762934
20100907 146.93 148.64 146.49 146.98 1083802
20100908 149.26 149.83 146.16 146.27 985131
20100909 147.17 151.30 144.91 147.28 2713914
20100910 145.93 150.00 145.93 148.92 1439210
20100913 150.90 155.54 149.15 154.30 1690750
20100914 154.75 154.94 149.49 150.45 4727741
20100915 149.95 151.64 148.25 149.95 1242003
20100916 149.04 151.36 149.04 150.51 705318
20100917 150.00 153.23 148.81 149.04 2104885
20100920 149.44 150.99 148.25 149.32 1360830
20100921 150.45 153.53 150.17 150.96 1508535
20100922 152.20 152.20 148.53 148.53 3303624
20100923 148.87 150.39 145.42 149.55 1436896
20100924 147.62 150.90 147.62 150.12 1057272
20100927 151.25 153.06 151.04 152.32 4355161
20100928 152.66 157.52 149.83 155.25 2995135
20100929 155.25 155.94 153.34 153.73 1754742
20100930 152.71 157.36 152.71 154.70 2279353
20101001 156.16 158.31 155.37 157.86 1908282
20101004 156.95 157.91 155.48 155.88 550973
20101005 156.72 161.87 155.71 161.64 1753937
20101006 162.04 163.97 159.79 161.31 1201354
20101007 161.93 164.76 160.12 163.91 4021418
20101008 162.61 164.42 162.11 163.23 1961910
20101011 162.89 166.06 162.89 164.48 976276
20101012 164.59 166.23 161.14 165.15 2470524
20101013 164.59 170.47 164.59 169.84 3100480
20101014 169.23 170.75 166.29 167.36 4815277
20101015 168.14 168.14 164.98 166.79 2180850
20101018 165.09 168.83 164.87 167.19 1844692
20101019 167.98 168.20 165.55 166.29 2633823
20101020 165.09 167.30 165.09 167.02 587295
20101021 166.06 169.34 165.21 168.94 3049166
20101022 167.42 169.23 167.02 167.36 1341009
20101025 167.93 169.28 167.13 167.59 1166340
20101026 168.04 169.00 162.95 162.95 4288452
20101027 162.95 163.40 160.00 160.00 521392
20101028 160.52 162.84 159.84 160.57 523404
20101029 162.27 162.27 159.10 159.27 1991290
20101101 160.80 161.20 157.80 158.99 2493867
20101102 159.56 164.98 158.82 164.36 1355397
20101103 165.26 171.37 165.26 167.47 1743272
20101104 167.98 168.43 165.60 166.51 634182
20101105 166.73 171.15 165.32 169.84 792954
20101108 169.78 171.21 167.36 168.14 641829
20101109 169.34 172.39 168.91 171.54 1060492
20101110 171.71 171.71 167.02 167.13 750897
20101111 166.79 168.31 163.51 163.57 1013706
20101112 162.21 164.02 158.99 162.50 717794
20101115 161.20 164.30 161.20 163.97 300741
20101116 163.06 163.06 157.18 157.18 1206184
20101117 156.34 157.64 152.60 155.43 989457
20101118 159.10 173.46 159.10 171.99 2175920
20101119 172.85 172.85 162.72 165.26 1319377
20101122 166.79 169.11 164.36 165.66 1022258
20101123 165.60 167.36 160.63 161.20 687207
20101124 161.93 166.90 161.14 165.55 1090979
20101125 165.43 167.81 163.12 163.97 510425
20101126 163.62 168.94 163.28 168.49 642433
20101129 168.49 170.18 167.24 168.60 1101342
20101130 168.94 169.28 165.83 165.83 1003342
20101201 167.93 167.93 163.23 164.08 3146663
20101202 163.51 169.17 162.84 167.36 3428790
20101203 165.89 167.36 165.09 166.79 1992397
20101206 166.62 167.45 165.89 166.23 1681393
20101207 166.23 171.54 166.23 170.69 2120883
20101208 170.52 171.59 168.49 168.71 813279
20101209 168.77 169.62 165.26 165.72 514047
20101210 165.89 165.89 163.57 164.48 1242808
20101213 166.06 167.13 162.55 163.91 1270578
20101214 162.67 165.26 162.67 165.21 749689
20101215 164.92 169.23 162.95 168.26 1107580
20101216 168.20 168.20 168.20 168.20 1435085
20101217 168.77 174.20 168.77 172.45 5546453
20101220 172.11 173.35 171.31 172.85 884313
20101221 172.95 173.92 172.39 173.80 479435
20101222 173.18 178.83 173.18 176.40 736911
20101223 176.68 177.77 174.20 175.73 412827
20101224 174.70 175.33 174.15 174.70 114300
20101227 174.70 174.70 174.70 174.70 0
20101229 172.56 175.56 172.56 175.56 354872
20101230 176.13 176.17 174.26 175.27 649275
20101231 175.73 176.17 174.70 175.84 55741
20110104 175.27 180.70 175.27 179.79 861574
20110105 178.95 180.82 178.95 180.08 2046729
20110106 179.35 181.21 179.35 180.93 588100
20110107 180.93 182.51 180.02 180.99 5194499
20110110 180.02 182.79 180.02 182.79 814184
20110111 183.76 184.60 182.06 184.60 706123
20110112 184.27 186.07 182.63 184.10 862681
20110113 183.93 184.37 181.77 183.70 942469
20110114 183.07 183.64 181.38 183.24 852821
20110117 183.07 184.77 180.93 183.98 719706
20110118 183.98 187.13 183.87 186.01 1071157
20110119 186.30 188.33 179.06 179.18 1614785
20110120 178.89 179.57 173.06 173.58 1537009
20110121 171.71 171.71 171.71 171.71 793055
20110124 171.65 173.29 169.00 172.90 607217
20110125 174.03 174.03 168.66 171.04 762870
20110126 171.42 175.67 170.18 175.50 1335073
20110127 175.05 179.01 175.05 178.55 905644
20110128 179.79 190.04 179.79 180.76 1530670
20110131 180.82 183.76 177.08 178.10 903934
20110201 179.40 180.65 177.60 178.27 1008675
20110202 178.55 181.77 172.95 174.15 735301
20110203 173.80 176.75 173.52 174.93 591521
20110204 175.84 177.87 173.86 176.63 643540
20110207 176.29 180.76 176.29 180.76 632271
20110208 180.14 184.27 178.10 181.15 891860
20110209 181.26 181.49 177.87 180.25 729164
20110210 179.79 182.00 173.97 175.61 875560
20110211 174.43 176.74 174.09 175.96 514852
20110214 176.63 177.81 173.92 177.81 157665
20110215 177.87 177.87 172.85 173.29 417757
20110216 174.03 176.57 173.75 176.29 422084
20110217 176.68 176.68 172.79 173.52 673523
20110218 173.41 173.63 171.37 173.18 293698
20110221 173.52 176.13 172.45 174.03 757839
20110222 173.46 173.46 167.30 171.65 575423
20110223 171.94 171.94 163.96 166.17 1777179
20110224 164.87 166.45 162.10 162.89 1322194
20110225 165.21 168.83 162.95 168.83 460217
20110228 169.62 173.29 169.62 171.82 681774
20110301 171.82 174.20 170.18 171.15 1121767
20110302 170.75 172.33 166.51 171.71 965913
20110303 170.87 176.46 170.87 175.44 985332
20110304 174.93 178.72 174.93 177.14 1045299
20110307 177.37 181.60 174.37 179.12 784502
20110308 178.84 180.82 175.05 176.40 2047836
20110309 180.36 182.65 174.99 176.17 3407560
20110310 175.50 175.50 169.45 172.16 1805855
20110311 171.88 173.06 170.24 172.28 791344
20110314 170.52 175.61 170.24 172.05 734396
20110315 170.01 170.41 161.44 169.62 1134646
20110316 170.64 174.65 168.20 168.32 1040369
20110317 169.00 170.75 166.73 170.24 1277923
20110318 170.24 176.46 170.24 176.29 1595064
20110321 177.93 179.51 176.97 177.98 1285067
20110322 178.32 180.59 174.87 178.10 556104
20110323 177.87 182.34 176.74 181.43 1169761
20110324 181.60 184.54 181.15 183.98 1114321
20110325 184.54 184.54 180.60 183.98 782993
20110328 185.11 185.90 181.95 184.49 569486
20110329 185.40 185.40 182.12 184.37 661349
20110330 185.95 189.13 184.77 187.71 827465
20110331 187.65 188.87 182.40 185.40 1109492
20110401 186.75 188.33 182.51 188.28 1165233
20110404 187.43 192.01 180.53 191.90 1479557
20110405 191.90 191.90 186.58 189.13 643238
20110406 189.86 190.54 188.33 190.03 491408
20110407 190.43 190.43 184.15 185.23 641427
20110408 186.81 188.85 185.45 186.07 728761
20110411 185.62 185.68 183.41 184.27 962090
20110412 183.98 183.98 178.32 179.18 647162
20110413 185.00 186.83 183.64 185.47 824542
20110414 185.59 186.20 183.53 184.06 621260
20110415 184.71 191.18 183.77 189.88 1278882
20110418 189.53 190.94 184.36 185.47 890498
20110419 187.23 190.42 186.06 190.35 625612
20110420 191.18 194.18 190.29 192.94 803170
20110421 193.47 196.06 192.41 194.71 598146
20110426 194.29 196.29 193.25 196.18 537026
20110427 196.35 204.88 195.00 204.35 2566274
20110428 204.82 208.29 203.00 208.29 4382763
20110503 207.94 209.71 207.06 209.12 5087096
20110504 209.12 209.12 198.59 199.89 3185020
20110505 199.76 200.59 195.94 196.35 978213
20110506 196.24 200.77 194.12 198.06 1353445
20110509 197.24 200.06 197.05 200.00 391092
20110510 200.00 204.71 199.83 204.42 667003
20110511 205.23 208.32 204.12 204.71 1100647
20110512 202.94 206.35 197.18 200.94 1261474
20110513 202.06 202.82 201.00 201.71 689730
20110516 200.77 202.06 197.88 201.65 1061480
20110517 201.00 201.00 197.47 198.82 758103
20110518 198.23 200.00 196.41 198.71 837888
20110519 199.00 200.18 198.12 200.18 899685
20110520 200.29 203.00 198.41 201.18 581125
20110523 199.53 201.79 196.11 196.48 552306
20110524 197.00 199.41 196.59 197.00 553080
20110525 196.11 196.41 194.71 195.30 712070
20110526 195.65 199.41 194.88 196.29 695146
20110527 197.71 200.83 197.12 199.83 563814
20110531 199.17 204.18 199.17 201.29 714004
20110601 202.24 202.24 198.47 201.41 1002391
20110602 199.94 202.76 198.06 200.47 618552
20110603 201.18 201.54 197.05 199.35 368849
20110606 201.12 201.12 194.77 197.47 1044072
20110607 197.12 200.59 196.18 197.00 1322401
20110608 196.94 198.95 193.88 194.18 894076
20110609 194.41 197.71 194.41 197.42 536542
20110610 197.59 197.80 195.00 195.89 600757
20110613 195.82 200.88 192.94 193.24 778219
20110614 195.06 197.47 194.27 196.77 720483
20110615 196.35 199.41 196.34 197.18 928215
20110616 195.89 196.68 192.71 195.30 990012
20110617 193.88 197.42 190.94 196.29 1946175
20110620 195.30 195.30 192.00 194.23 2150232
20110621 195.94 202.30 195.53 201.18 1773549
20110622 201.00 201.58 198.95 200.00 817096
20110623 199.41 200.83 195.65 196.06 593504
20110624 198.88 200.77 196.83 199.83 563524
20110627 199.06 201.95 198.40 198.82 573485
20110628 199.41 202.94 199.00 202.76 664295
20110629 202.94 217.88 202.94 210.00 3736746
20110630 210.59 213.12 210.50 212.94 1277141
20110701 215.82 215.82 211.17 212.00 1031307
20110704 213.12 216.32 212.06 215.65 1093684
20110705 214.59 220.77 214.00 218.82 1124147
20110706 219.41 221.35 217.88 221.00 1028889
20110707 222.06 225.71 221.77 222.36 592054
20110708 222.77 225.95 219.17 219.47 727253
20110711 218.88 219.30 209.12 210.53 1092040
20110712 208.82 209.54 201.65 207.94 1346482
20110713 207.59 213.76 207.59 212.94 710812
20110714 213.53 215.71 211.64 211.64 3693710
20110715 210.41 213.12 208.88 211.77 2595964
20110718 209.82 211.36 206.59 207.77 1725485
20110719 208.58 211.42 204.82 207.42 893593
20110720 208.82 315.22 206.53 209.54 2695575
20110721 207.77 216.17 207.77 213.48 1818616
20110722 217.59 217.88 214.53 216.47 2392005
20110725 215.88 218.71 213.24 217.65 1510694
20110726 215.41 220.17 214.77 216.89 1528005
20110727 217.47 218.59 213.30 215.30 1254318
20110728 212.82 215.77 210.77 210.77 979857
20110729 209.00 212.89 206.17 210.11 892142
20110801 211.87 212.32 205.89 207.94 935371
20110802 205.23 207.24 197.12 198.82 1849950
20110803 197.71 199.47 193.65 196.48 4266809
20110804 198.95 198.95 189.88 191.18 4782752
20110805 187.42 193.18 180.59 188.00 1772582
20110808 185.35 190.41 176.47 183.47 5274518
20110811 187.06 187.06 173.30 180.00 5063499
20110812 179.83 188.74 177.06 183.53 3979292
20110815 183.94 192.65 183.83 189.12 3290529
20110816 187.77 189.98 182.18 187.06 1767070
20110817 183.47 187.42 181.17 185.24 759554
20110818 182.59 184.06 171.41 174.12 2031183
20110819 172.06 186.01 164.71 165.88 2137466
20110822 164.12 170.88 163.77 168.70 1274627
20110823 168.47 175.37 165.00 173.53 3909468
20110824 169.70 174.12 169.70 172.94 3449906
20110825 175.47 177.47 171.41 173.24 2278565
20110826 172.48 175.30 170.41 174.12 1085464
20110830 177.36 180.36 173.05 180.36 1335940
20110831 180.93 185.43 178.76 184.58 2105649
20110901 184.12 185.53 172.06 176.47 13565491
20110902 175.89 177.58 171.71 174.47 3410352
20110905 170.00 174.36 165.35 165.35 3452807
20110906 165.18 167.23 161.83 162.94 2475271
20110907 170.69 171.47 162.51 170.57 2487230
20110908 169.78 173.23 167.66 170.27 1349988
20110909 168.32 174.81 168.32 169.66 2444700
20110912 166.87 182.63 166.63 175.23 6292714
20110913 175.60 178.75 173.00 176.81 2960416
20110914 174.51 179.42 174.51 177.60 821597
20110915 181.18 188.51 179.47 183.90 2850194
20110916 184.81 185.93 181.41 182.38 1972171
20110919 177.78 179.96 176.93 177.60 613921
20110920 175.72 180.93 175.72 179.29 802632
20110921 177.24 180.62 174.81 175.05 1094899
20110922 171.29 173.30 169.48 170.27 1940625
20110923 170.57 171.47 164.33 166.69 1526682
20110926 163.66 166.81 161.12 165.48 759820
20110927 167.23 176.32 167.23 175.72 1864202
20110928 189.95 192.74 182.20 183.78 5169461
20110929 182.69 182.69 179.42 180.14 1439931
20110930 179.96 180.08 175.35 176.32 1970669
20111003 173.00 174.20 170.81 172.26 644246
20111004 169.72 171.05 160.81 162.39 1183716
20111005 167.35 167.35 160.51 164.69 1949732
20111006 166.51 175.30 163.54 175.30 1764401
20111007 176.09 179.36 172.87 177.60 2023339
20111010 176.57 184.32 175.31 183.90 1449695
20111011 182.56 188.46 181.18 188.44 1757547
20111012 186.81 198.28 186.75 196.93 1432983
20111013 195.23 198.80 191.35 191.77 840468
20111014 193.47 196.56 191.41 195.72 617395
20111017 197.53 201.52 192.14 193.96 460136
20111018 190.74 195.75 189.54 194.81 3446933
20111019 194.86 197.73 193.65 196.62 1263425
20111020 191.77 193.65 187.90 189.05 1137899
20111021 189.95 195.41 189.95 195.11 373760
20111024 196.14 198.80 193.42 198.44 325221
20111025 197.35 200.32 194.38 198.20 435444
20111026 196.08 198.56 194.10 197.35 428778
20111027 202.38 205.77 200.02 205.77 772213
20111028 206.87 210.66 204.93 209.47 651569
20111031 207.17 207.84 199.84 199.84 702174
20111101 195.72 196.14 189.41 193.29 1175923
20111102 194.93 197.23 191.66 195.83 749493
20111103 192.50 206.49 190.87 206.49 917455
20111104 207.71 207.84 202.50 204.87 590543
20111107 201.89 206.98 200.25 203.95 394885
20111108 202.62 210.50 202.62 206.08 738226
20111109 208.99 208.99 201.83 204.19 522570
20111110 199.96 205.90 199.96 202.93 517031
20111111 203.23 210.07 203.23 209.83 612607
20111114 210.74 210.97 210.54 211.47 655419
20111115 209.47 208.80 207.94 208.81 1158836
20111116 204.87 211.49 204.87 206.62 4753452
20111117 207.84 208.45 207.18 206.38 864034
20111118 203.90 208.99 202.07 204.87 1266617
20111121 203.11 203.11 196.01 196.26 552989
20111122 196.98 202.93 193.89 197.16 699921
20111123 195.04 200.07 191.41 192.63 621714
20111124 192.99 196.01 188.89 193.96 873234
20111125 193.53 199.28 190.93 195.23 515247
20111128 196.87 200.74 195.23 199.96 1473354
20111129 200.56 206.26 198.92 204.56 866193
20111130 202.20 210.80 198.02 207.41 1615028
20111201 209.83 209.83 203.95 206.02 927782
20111202 208.74 210.07 206.74 209.04 480509
20111205 209.65 211.96 208.14 209.04 764608
20111206 206.92 211.47 206.92 208.56 643495
20111207 210.56 214.31 207.23 209.53 593923
20111208 210.68 213.52 207.10 207.23 802069
20111209 205.05 212.44 205.05 211.47 1742995
20111212 210.62 212.08 205.53 207.89 752403
20111213 207.95 210.01 203.71 208.38 639364
20111214 206.92 208.07 196.62 198.02 1371300
20111215 198.80 200.56 191.90 200.02 1058753
20111216 201.04 202.99 194.32 195.29 2660638
20111219 196.69 199.89 195.65 197.05 1334497
20111220 196.80 200.50 195.41 200.07 635327
20111221 198.38 201.04 192.38 197.35 1518701
20111222 198.31 200.68 195.35 198.87 502760
20111223 199.84 200.13 196.93 199.96 356204
20111226 199.96 199.96 199.96 199.96 0
20111227 199.96 199.96 199.96 199.96 0
20111228 199.96 202.95 193.96 201.17 584629
20111229 201.11 202.99 200.02 202.99 309542
20111230 203.23 206.26 201.96 206.02 365029
20120102 206.02 206.02 206.02 206.02 0
20120103 209.22 211.65 206.98 211.53 769584
20120104 211.59 214.20 207.71 213.47 861968
20120105 213.71 213.77 210.19 210.19 739353
20120106 209.53 211.90 206.62 211.22 996037
20120109 211.16 213.47 209.65 211.11 650912
20120110 212.26 214.74 210.25 213.29 1566208
20120111 213.10 215.95 208.69 214.56 766768
20120112 210.14 216.20 209.04 214.31 773809
20120113 215.89 218.14 213.23 215.41 1225495
20120116 214.08 218.06 213.30 216.74 411878
20120117 219.16 222.86 218.62 221.29 634858
20120118 221.23 223.53 218.98 219.95 735222
20120119 220.86 226.01 218.07 222.38 1192072
20120120 223.10 225.76 219.77 223.95 650537
20120123 223.64 226.50 216.02 224.20 853331
20120124 223.53 223.77 217.22 218.14 934730
20120125 218.92 224.74 218.01 224.20 685744
20120126 225.10 229.83 221.52 228.92 611292
20120127 227.65 230.25 223.28 226.37 320527
20120130 225.04 227.63 222.92 224.43 1024673
20120131 225.22 229.59 224.18 227.83 768176
20120201 228.98 231.98 226.86 228.92 1076967
20120202 228.44 233.94 228.44 231.34 1236574
20120203 230.85 234.50 228.73 234.07 1388951
20120206 233.64 236.98 231.10 235.10 944588
20120207 235.95 235.95 225.04 225.17 1090675
20120208 225.89 228.13 223.71 224.20 1106354
20120209 225.10 227.41 223.64 225.53 868258
20120210 224.31 227.47 223.89 226.86 685274
20120213 228.07 231.25 226.86 226.98 432064
20120214 227.77 230.19 224.43 226.07 851734
20120215 227.11 232.74 227.11 229.10 761886
20120216 227.83 228.44 225.04 227.47 592609
20120217 228.92 231.17 228.26 230.37 564068
20120220 231.53 235.83 230.37 233.94 744610
20120221 233.64 234.50 231.25 232.07 603124
20120222 232.43 234.37 230.31 234.07 710060
20120223 233.76 236.98 233.58 236.91 958765
20120224 237.04 238.37 234.07 238.37 660113
20120227 237.04 239.22 234.68 237.46 496000
20120228 236.91 239.34 234.98 236.86 580685
20120229 237.40 239.64 235.88 236.80 577305
20120301 236.86 237.40 232.68 235.47 1495793
20120302 235.47 236.01 231.41 234.01 881872
20120305 232.56 236.13 230.13 233.76 1090675
20120306 232.49 232.77 223.95 224.25 2491267
20120307 221.16 231.46 221.16 227.22 2264626
20120308 224.20 236.01 224.20 234.80 3022381
20120309 232.38 240.92 232.38 240.92 1475514
20120312 240.49 246.37 238.62 246.06 1777733
20120313 246.31 248.67 243.65 248.67 1452418
20120314 249.94 253.40 248.51 250.97 1389514
20120315 250.97 252.80 248.73 251.70 1417680
20120316 252.49 256.83 250.19 256.73 1638406
20120319 256.73 260.55 255.09 256.07 1142875
20120320 255.58 255.58 250.43 251.65 1121094
20120321 252.80 256.67 252.37 255.88 1248685
20120322 255.34 255.60 251.46 252.98 1153860
20120323 253.16 254.92 249.40 252.80 1245399
20120326 253.34 258.97 252.37 257.82 972003
20120327 259.34 261.76 256.73 257.82 817278
20120328 256.97 259.34 253.88 259.34 1689011
20120329 258.79 259.64 252.67 253.34 1143345
20120330 254.06 258.00 254.00 256.36 1898189
20120402 257.51 263.52 256.67 263.52 1495042
20120403 263.46 264.49 260.01 260.73 1183528
20120404 264.41 265.16 254.75 256.19 1516996
20120405 256.57 259.20 253.18 257.14 1435036
20120406 257.14 257.14 257.14 257.14 0
20120409 257.14 257.14 257.14 257.14 0
20120410 255.13 257.68 250.42 250.42 1525791
20120411 250.04 255.25 248.16 254.75 1498501
20120412 253.31 263.81 250.67 262.78 49532480
20120413 262.90 264.35 259.14 261.34 1644561
20120416 261.46 264.35 259.26 262.97 1265493
20120417 262.78 269.43 261.65 269.30 1002113
20120418 269.30 270.49 266.73 269.74 940733
20120419 271.00 273.76 270.00 271.88 853605
20120420 271.88 273.13 267.29 272.26 1528601
20120423 271.50 271.50 262.59 265.47 1250715
20120424 267.86 270.18 265.73 268.62 1007644
20120425 269.49 274.89 269.30 271.75 836832
20120426 272.70 274.52 269.93 271.94 449061
20120427 269.81 277.77 269.68 277.09 979447
20120430 278.40 279.78 272.12 274.26 753058
20120501 274.01 276.08 272.94 275.46 353591
20120502 278.21 278.59 274.89 276.02 2700982
20120503 276.46 277.90 273.64 274.71 876634
20120504 274.08 275.38 266.36 266.73 1546915
20120507 266.73 266.73 266.73 266.73 0
20120508 267.80 267.80 256.69 259.01 2074401
20120509 255.50 260.59 253.05 257.70 1543198
20120510 259.14 262.28 256.63 261.34 781346
20120511 259.52 264.35 259.52 263.53 1048987
20120514 261.78 262.21 256.00 257.14 728670
20120515 257.89 260.40 254.37 255.69 1102932
20120516 254.06 258.70 249.35 255.56 907006
20120517 256.69 260.40 256.13 256.63 1201666
20120518 254.18 254.18 248.48 248.79 1077727
20120521 248.48 252.83 248.48 250.86 604913
20120522 253.80 258.51 251.80 257.70 942728
20120523 252.99 257.26 250.86 250.86 635013
20120524 253.12 254.87 249.93 253.43 635195
20120525 253.99 256.88 250.93 253.12 498382
20120528 253.68 259.33 253.30 257.57 370364
20120529 258.51 264.66 258.51 263.60 832480
20120530 261.34 263.60 258.89 261.02 745714
20120531 260.96 268.43 260.96 266.48 1480186
20120601 264.28 265.91 249.04 250.04 1636673
20120604 250.04 250.04 250.04 250.04 0
20120605 250.04 250.04 250.04 250.04 0
20120606 253.18 256.37 249.11 250.98 1255974
20120607 252.12 257.70 249.60 257.70 1665595
20120608 256.44 258.01 251.82 257.89 924051
20120611 260.83 265.10 257.89 259.26 906462
20120612 260.40 260.40 256.00 257.95 891503
20120613 259.20 261.71 249.11 250.04 1609837
20120614 249.98 251.54 240.82 245.96 1821085
20120615 247.59 247.90 239.86 240.01 4288697
20120618 244.70 244.70 231.22 232.54 2767258
20120619 235.42 236.13 224.88 236.11 3106524
20120620 237.56 241.88 232.47 241.51 1401218
20120621 240.19 240.25 236.11 237.18 839733
20120622 235.18 235.86 228.71 228.71 1038107
20120625 228.27 229.95 225.89 226.32 950707
20120626 227.71 227.71 221.74 224.38 910452
20120627 226.26 227.52 222.58 226.13 1187885
20120628 226.20 231.37 222.18 231.35 2785119
20120629 238.19 238.19 226.86 233.48 2013202
20120702 234.67 240.63 230.77 231.54 1614098
20120703 227.33 232.85 226.45 227.58 1298767
20120704 231.97 231.97 225.16 227.71 950979
20120705 234.73 236.99 228.90 234.23 2463079
20120706 234.99 236.86 230.96 231.09 997489
20120709 230.21 231.34 224.99 228.95 1668859
20120710 228.90 232.10 228.58 230.53 1250352
20120711 228.95 230.15 221.11 222.56 1572120
20120712 221.81 240.01 221.81 237.81 7069010
20120713 237.43 249.98 236.55 248.29 4670484
20120716 245.96 252.17 243.02 252.17 4272377
20120717 259.20 266.92 247.40 248.17 61036252
20120718 244.86 245.96 240.23 241.22 18130788
20120719 241.00 243.20 240.67 241.77 9662101
20120720 241.99 242.21 234.93 235.81 11112550
20120723 234.49 234.87 219.82 223.90 10701931
20120724 225.01 233.50 222.36 231.62 7891064
20120725 229.31 233.83 226.00 228.31 5476219
20120726 229.20 233.72 226.11 233.72 5772056
20120727 234.38 239.79 234.38 238.90 3290935
20120730 242.76 243.98 238.58 242.54 1950100
20120731 250.48 253.02 240.12 243.32 2614579
20120801 245.63 248.17 241.44 241.55 2159172
20120802 241.55 242.32 235.70 237.03 2679857
20120803 239.79 246.18 238.46 245.96 3228468
20120806 245.96 251.26 245.29 250.93 2988751
20120807 251.48 253.57 247.95 253.13 2352831
20120808 253.68 259.87 253.68 259.20 3824314
20120809 261.18 263.50 259.53 262.51 1748372
20120810 261.18 264.71 259.64 261.18 1845020
20120813 261.73 262.62 257.65 259.42 1525791
20120814 261.40 262.62 259.20 261.40 2156543
20120815 261.51 261.98 259.31 261.96 1183442
20120816 272.43 272.43 262.86 264.71 3069805
20120817 264.71 271.88 264.71 270.01 1506388
20120820 270.67 270.78 266.04 267.80 1287343
20120821 268.90 272.21 267.58 270.78 1573208
20120822 268.90 269.46 264.16 265.71 1398770
20120823 268.24 268.35 264.93 267.80 946627
20120824 267.14 269.12 263.06 266.04 1342467
20120827 266.04 266.04 266.04 266.04 0
20120828 267.03 267.58 262.18 263.94 2574868
20120829 274.53 274.53 258.28 268.68 2217469
20120830 264.27 268.29 254.90 257.76 2199064
20120831 256.22 261.73 256.22 261.07 3816970
20120903 258.98 262.09 258.71 259.31 3023113
20120904 259.53 260.30 254.23 254.34 1439116
20120905 253.57 258.43 252.36 257.76 1347545
20120906 259.09 268.35 258.65 267.14 2158900
20120907 268.35 280.04 268.24 280.04 2211304
20120910 279.71 281.43 275.52 276.96 2676050
20120911 276.40 285.12 273.76 280.60 2462172
20120912 284.35 284.35 278.08 282.69 3940455
20120913 281.15 286.88 279.59 281.81 5449473
20120914 287.99 288.43 279.36 286.33 3770278
20120917 286.33 287.43 283.02 284.01 1729513
20120918 284.01 284.01 275.19 275.74 3616783
20120919 277.19 279.31 271.84 275.30 4749944
20120920 274.40 274.96 270.85 272.51 3553957
20120921 274.96 275.52 268.94 274.85 30599412
20120924 274.18 275.30 266.49 270.50 3861791
20120925 271.95 272.40 268.27 270.84 1632123
20120926 269.17 270.36 265.19 266.60 2766561
20120927 268.39 273.86 267.72 273.85 5351347
20120928 273.51 275.19 267.16 269.95 2562265
20121001 270.50 273.62 270.17 271.40 3598638
20121002 269.72 272.73 269.72 271.84 5361575
20121003 269.61 274.29 269.61 272.40 1923179
20121004 272.29 275.52 270.66 271.95 2206161
20121005 272.18 276.41 272.06 274.63 2312391
20121008 272.18 272.92 265.04 265.71 5262074
20121009 266.38 267.70 262.48 263.93 1950006
20121010 263.04 263.59 261.59 261.70 1998276
20121011 261.14 264.82 261.03 262.92 1892136
20121012 262.26 262.26 254.69 256.35 3248904
20121015 256.68 259.14 256.04 259.02 2494436
20121016 261.14 265.04 260.19 264.26 2649923
20121017 263.93 270.28 262.81 269.84 2187409
20121018 271.17 272.92 269.95 272.18 1964272
20121019 271.06 273.85 270.97 272.29 2583081
20121022 271.06 273.07 268.50 269.72 2532298
20121023 269.39 271.95 263.48 263.82 2371697
20121024 264.71 265.27 261.03 261.81 2909846
20121025 262.81 266.05 262.03 264.93 1693762
20121026 264.15 264.18 257.69 261.92 3464774
20121029 262.81 264.51 260.58 263.71 837281
20121030 262.37 265.82 262.20 265.82 746124
20121031 265.27 271.62 264.37 268.61 2064939
20121101 269.05 277.08 268.05 275.97 1833099
20121102 274.29 281.20 274.07 279.64 3083099
20121105 280.87 280.87 277.30 279.20 1421906
20121106 278.42 280.98 278.42 280.87 1355063
20121107 282.76 286.11 278.42 278.64 1523650
20121108 281.32 281.54 276.63 277.08 1430698
20121109 278.64 278.64 273.85 275.74 880347
20121112 276.08 276.75 274.29 274.40 818349
20121113 274.29 274.40 270.50 271.51 2462944
20121114 271.40 272.18 266.38 266.94 2625340
20121115 265.15 266.07 261.48 263.04 1908017
20121116 232.83 262.95 220.91 232.83 24782412
20121119 233.39 234.92 229.04 230.60 4843972
20121120 230.05 233.36 229.27 232.05 2480170
20121121 232.50 234.84 231.61 233.50 2336616
20121122 235.62 239.83 235.62 239.63 2364519
20121123 239.07 241.08 235.62 241.08 2328541
20121126 241.19 243.20 237.40 238.52 2232360
20121127 238.52 239.63 235.84 238.07 1878588
20121128 239.41 239.41 235.28 237.40 1634725
20121129 243.42 243.64 236.06 237.07 2792401
20121130 237.74 238.93 235.73 237.51 3783016
20121203 242.31 244.98 239.41 244.42 2456663
20121204 243.20 246.32 241.64 243.20 1488838
20121205 245.20 247.43 243.75 247.10 2290320
20121206 248.99 252.67 247.54 249.10 3508109
20121207 251.00 252.30 246.88 249.77 2181398
20121210 249.10 250.22 246.32 250.00 1272968
20121211 249.66 251.92 249.22 249.77 3892296
20121212 254.01 254.01 249.88 250.55 2858346
20121213 256.24 256.24 249.66 251.78 2170631
20121214 255.12 257.02 251.44 253.45 1453398
20121217 258.02 258.02 251.22 252.00 1221917
20121218 254.45 255.68 252.00 255.57 1273237
20121219 257.91 261.03 256.01 260.92 2248151
20121220 261.92 262.55 257.13 258.24 1552450
20121221 258.47 258.47 251.44 255.79 2388026
20121224 257.24 259.21 254.68 255.23 361667
20121225 255.23 255.23 255.23 255.23 0
20121226 255.23 255.23 255.23 255.23 0
20121227 255.90 259.69 254.83 257.24 823553
20121228 258.02 258.36 254.45 258.24 937769
20121231 254.34 258.77 249.10 249.10 781205
20130101 249.10 249.10 249.10 249.10 0
20130102 257.91 260.81 256.79 260.25 2877816
20130103 259.69 261.36 256.01 259.92 2475505
20130104 258.24 261.77 256.24 260.47 1937625
20130107 261.03 261.33 257.46 258.13 1246052
20130108 256.91 261.25 256.91 260.47 1622523
20130109 260.36 262.68 259.80 261.36 3218668
20130110 265.38 272.62 265.38 268.72 2994364
20130111 269.50 273.29 267.72 273.29 1802863
20130114 273.07 276.19 271.62 271.95 1866476
20130115 272.96 274.74 271.95 272.62 1935740
20130116 270.17 274.96 270.17 274.07 1464075
20130117 275.41 275.60 272.06 273.07 3007463
20130118 274.07 277.30 272.06 276.08 1700491
20130121 276.86 278.25 275.07 276.30 1153459
20130122 275.97 278.16 274.18 275.52 2102712
20130123 274.52 275.49 271.28 271.40 2670290
20130124 271.40 272.29 269.05 269.39 2484567
20130125 268.39 270.28 265.71 267.27 1924974
20130128 267.05 269.05 265.82 266.60 1619293
20130129 265.71 268.39 262.64 265.93 1287144
20130130 265.15 266.68 263.15 264.04 1567613
20130131 266.49 266.49 259.58 260.14 1712872
20130201 264.15 268.61 263.04 268.05 1919501
20130204 266.71 267.16 262.79 263.37 2024565
20130205 266.16 267.49 265.10 266.27 1226762
20130206 267.05 269.50 265.27 267.05 1425764
20130207 266.38 267.98 261.92 262.70 1391311
20130208 263.37 265.12 260.47 263.82 1502027
20130211 263.82 264.82 262.37 264.15 931040
20130212 262.59 265.35 261.92 265.15 950061
20130213 263.15 269.17 263.15 266.60 1356140
20130214 265.60 268.27 262.51 264.26 1315137
20130215 263.93 266.94 262.35 265.49 2274888
20130218 265.15 266.27 264.15 265.27 1226851
20130219 263.82 270.62 263.82 270.50 1389337
20130220 273.51 280.20 273.51 280.09 2557421
20130221 278.31 279.54 271.73 273.85 1893392
20130222 275.41 284.99 274.40 279.64 2150623
20130225 278.97 285.52 278.97 282.21 1956197
20130226 284.21 285.55 276.75 278.75 2746105
20130227 278.86 291.12 278.56 289.79 2705730
20130228 290.23 291.35 285.10 288.34 2362635
20130301 289.45 291.23 284.44 288.89 1344925
20130304 288.56 289.67 286.00 288.34 1474572
20130305 287.45 290.57 286.78 289.79 1766346
20130306 302.05 310.80 297.14 297.70 3765969
20130307 291.79 291.79 287.89 291.01 2941877
20130308 293.91 293.91 287.56 290.45 2950939
20130311 289.90 303.16 289.90 302.16 2836006
20130312 301.15 310.29 300.93 308.84 3081394
20130313 307.17 308.06 303.27 305.17 1677432
20130314 303.38 306.39 298.48 302.94 2315621
20130315 303.61 305.50 294.91 294.91 6283373
20130318 293.24 297.59 291.68 297.59 2007069
20130319 295.25 298.14 291.68 293.58 1935561
20130320 296.25 297.03 292.80 293.80 1347706
20130321 291.46 292.80 285.88 291.12 2387398
20130322 290.01 290.01 286.22 287.78 2260801
20130325 289.67 292.13 286.00 286.44 1371931
20130326 289.01 294.69 288.14 293.69 2484926
20130327 293.13 296.03 290.79 295.14 2381477
20130328 293.58 297.48 293.35 295.92 1344745
20130329 295.92 295.92 295.92 295.92 0
20130401 295.92 295.92 295.92 295.92 0
20130402 296.58 299.48 294.13 297.70 2073194
20130403 298.48 298.48 294.69 295.47 1177504
20130404 298.14 298.14 288.23 289.01 1642531
20130405 291.01 291.35 281.32 282.99 1646658
20130408 285.66 287.88 283.10 284.44 1247577
20130409 283.66 285.77 279.09 284.10 2322261
20130410 282.32 287.45 282.32 286.89 2099931
20130411 285.10 294.47 285.10 293.80 1469548
20130412 295.02 295.02 285.77 289.34 1623779
20130415 291.01 292.46 278.31 280.53 2393769
20130416 282.32 284.32 273.74 275.52 1960683
20130417 286.10 286.10 274.04 274.27 3583605
20130418 273.93 282.69 273.16 279.73 3771110
20130419 283.14 283.14 277.45 278.25 2430972
20130422 276.43 280.52 267.78 269.15 1916806
20130423 270.63 282.34 268.35 281.89 2877978
20130424 281.21 284.39 279.50 284.05 1789429
20130425 282.46 286.75 280.87 283.25 2169713
20130426 282.80 284.28 279.83 281.66 1604825
20130429 280.75 283.14 278.36 281.55 1244759
20130430 282.91 284.15 276.43 277.68 1826262
20130501 285.07 285.07 276.82 284.39 1639548
20130502 281.09 283.71 273.02 277.79 2450312
20130503 276.54 280.07 274.27 279.84 3788955
20130506 279.84 279.84 279.84 279.84 0
20130507 279.73 284.96 277.57 278.82 2405743
20130508 280.98 294.51 280.87 286.44 3442251
20130509 287.81 290.40 285.87 288.03 2183954
20130510 288.94 291.49 287.58 288.94 3363047
20130513 289.17 294.29 287.92 291.10 2021766
20130514 289.97 292.80 287.24 289.63 2360383
20130515 288.26 291.79 287.01 287.24 1676029
20130516 287.69 293.49 287.46 292.13 1977286
20130517 292.92 293.49 289.28 292.81 2381656
20130520 291.45 296.45 288.94 295.65 1166434
20130521 293.83 296.79 293.04 296.00 1343830
20130522 296.00 302.93 295.31 299.07 1930607
20130523 292.70 295.09 287.92 292.01 2061852
20130524 294.18 294.40 288.37 290.31 4348042
20130527 290.31 290.31 290.31 290.31 0
20130528 296.11 301.11 294.52 301.11 1916630
20130529 297.93 299.64 293.15 296.34 1178038
20130530 296.22 300.32 294.18 299.86 1464526
20130531 298.16 299.64 291.10 297.36 3679335
20130603 296.11 298.73 289.74 294.86 2108794
20130604 296.22 299.52 293.61 297.47 1835228
20130605 296.79 298.71 291.13 291.79 2213843
20130606 290.42 294.40 285.07 285.76 1430418
20130607 285.99 289.06 281.09 288.26 1355873
20130610 289.40 294.74 287.24 292.92 1548828
20130611 291.22 292.97 283.25 286.67 2579007
20130612 287.12 290.54 283.94 285.76 1257945
20130613 282.46 286.95 277.91 286.21 1317897
20130614 286.44 289.40 284.62 285.42 1118349
20130617 287.12 289.45 282.23 282.23 1824328
20130618 280.98 283.47 279.16 280.98 2886856
20130619 281.78 282.34 277.00 280.98 2196877
20130620 276.20 277.91 267.64 273.93 2833233
20130621 275.06 279.05 265.05 270.17 4263387
20130624 271.65 271.65 263.01 269.60 2380250
20130625 273.47 279.39 271.06 278.36 2390359
20130626 277.68 279.05 273.45 275.29 1887533
20130627 274.38 284.94 270.40 282.69 2551668
20130628 281.32 289.63 281.32 283.60 4930951
20130701 283.82 296.45 283.82 296.45 2392909
20130702 296.56 301.23 293.49 298.50 1925245
20130703 295.77 298.38 293.72 297.93 1729740
20130704 298.84 308.85 298.84 308.85 2240742
20130705 308.74 310.12 298.16 300.32 2367767
20130708 301.00 309.76 301.00 306.23 1320798
20130709 306.46 313.51 306.46 310.56 2855386
20130710 308.51 312.38 305.55 309.65 1773078
20130711 316.81 324.09 308.51 310.33 2797104
20130712 310.33 314.31 306.92 308.96 2195470
20130715 309.31 314.31 309.31 311.13 1730004
20130716 311.24 313.74 307.03 307.26 1292404
20130717 307.14 308.85 302.48 306.35 1192015
20130718 306.23 313.29 305.44 312.83 1186828
20130719 312.72 314.20 309.53 313.51 1173115
20130722 313.63 313.91 309.53 310.67 1012773
20130723 310.56 311.69 305.44 305.44 1848678
20130724 305.55 313.86 305.55 313.86 2059830
20130725 313.63 313.63 307.94 312.04 1163973
20130726 312.38 314.19 308.96 311.58 1185422
20130729 311.69 316.13 310.22 315.11 1142523
20130730 315.22 318.52 313.97 315.22 1435165
20130731 315.11 323.75 314.65 320.79 2159077
20130801 321.14 329.78 320.45 329.55 1799802
20130802 329.67 329.67 323.87 325.34 2731086
20130805 325.46 328.19 325.46 327.05 1083362
20130806 326.94 330.69 323.87 326.03 1863798
20130807 325.91 327.95 320.23 320.57 932339
20130808 320.68 322.16 318.60 320.34 1105778
20130809 321.14 323.98 320.00 322.96 692090
20130812 323.07 323.18 317.42 319.09 946492
20130813 319.20 321.48 315.33 318.29 1547422
20130814 318.41 321.14 317.84 320.68 1062265
20130815 320.57 321.02 313.74 315.22 1188850
20130816 315.33 319.20 311.36 319.20 1287306
20130819 319.09 321.93 316.47 317.38 705979
20130820 317.04 317.50 312.83 316.93 1262516
20130821 317.04 321.70 315.79 319.43 845047
20130822 319.32 325.80 317.72 324.66 1051540
20130823 324.55 331.28 321.70 330.35 987896
20130826 330.35 330.35 330.35 330.35 0
20130827 330.24 332.51 324.09 324.21 2359328
20130828 324.09 325.12 316.81 323.52 1506281
20130829 326.48 347.19 326.48 343.32 3206749
20130830 343.55 343.68 333.65 334.90 4281145
20130902 335.70 340.69 335.70 339.00 1829866
20130903 338.88 342.56 337.06 342.18 1216189
20130904 342.07 342.86 337.74 342.07 952733
20130905 337.86 344.68 336.95 344.68 1544872
20130906 344.57 346.38 340.02 344.11 1847535
20130909 344.23 346.28 343.09 345.48 1261198
20130910 346.39 353.78 345.93 353.22 1529753
20130911 352.31 355.72 352.19 355.72 1726839
20130912 347.64 352.01 343.77 349.23 1804813
20130913 346.16 350.49 345.25 349.01 1136546
20130916 351.28 355.49 349.69 350.94 708440
20130917 348.55 352.42 345.49 345.59 1124942
20130918 348.64 350.01 344.62 347.60 1068242
20130919 350.01 354.03 347.72 348.41 1229310
20130920 346.34 352.19 346.34 349.55 1328529
20130923 347.83 349.32 345.77 346.68 1126868
20130924 346.68 348.75 344.74 348.52 703770
20130925 347.03 349.90 346.68 348.29 525018
20130926 347.14 349.78 344.39 347.37 562040
20130927 345.88 347.49 342.32 343.47 899682
20130930 337.96 344.16 336.12 344.16 1500835
20131001 345.54 347.49 342.21 347.26 784434
20131002 343.47 345.54 340.14 342.32 970242
20131003 341.98 346.34 339.91 339.91 1076169
20131004 337.73 342.23 337.73 340.37 1042021
20131007 338.88 342.28 336.12 340.49 643053
20131008 345.65 349.44 336.24 336.24 966932
20131009 333.94 337.96 330.04 333.02 1363635
20131010 326.71 340.28 252.44 338.88 2565157
20131011 332.33 340.94 332.33 339.80 712306
20131014 336.58 344.96 335.78 344.39 1023990
20131015 346.57 349.78 346.57 348.41 1036969
20131016 345.42 349.21 342.90 348.52 862573
20131017 346.11 347.28 340.83 345.08 1404055
20131018 343.81 354.10 343.81 351.96 1417905
20131021 354.03 358.51 351.41 354.95 882783
20131022 353.34 360.16 353.34 358.16 860569
20131023 359.08 362.41 357.59 361.15 721279
20131024 361.03 363.79 359.66 363.21 653942
20131025 360.80 363.44 358.85 362.07 654639
20131028 360.80 361.61 356.79 359.77 848025
20131029 361.49 364.12 359.89 363.67 799417
20131030 363.21 371.02 363.21 369.30 2831107
20131031 369.87 369.87 365.40 367.58 1506236
20131101 368.50 368.50 364.02 364.82 646276
20131104 364.59 370.10 364.59 366.77 544618
20131105 369.07 369.07 359.62 363.44 1288371
20131106 365.74 367.35 363.20 365.97 883654
20131107 364.59 371.25 361.95 362.76 1244380
20131108 360.80 364.25 356.71 363.90 901424
20131111 367.23 368.73 362.53 364.48 418742
20131112 365.51 365.51 361.38 362.99 493135
20131113 360.12 365.52 354.03 354.83 939056
20131114 359.54 362.30 353.34 356.10 991933
20131115 355.29 359.43 350.70 351.39 1031742
20131118 349.44 354.35 343.94 349.55 1680545
20131119 346.34 351.82 346.00 348.75 982960
20131120 349.44 349.44 341.17 341.52 1255269
20131121 338.65 339.68 332.79 337.39 1178612
20131122 336.12 339.22 333.71 337.39 983396
20131125 337.73 341.86 337.09 339.91 1155614
20131126 339.68 340.76 337.16 337.50 1100909
20131127 336.12 341.63 333.14 338.99 1266158
20131128 338.65 344.02 337.04 337.04 597407
20131129 336.35 338.88 335.32 335.32 998640
20131202 338.65 341.52 332.79 333.71 892626
20131203 332.56 335.32 319.59 321.77 1970799
20131204 322.69 332.84 318.34 329.92 2185614
20131205 331.19 331.19 327.15 327.74 1371649
20131206 327.17 334.52 324.99 331.76 1619654
20131209 331.19 333.83 328.20 331.88 1028781
20131210 329.24 335.72 329.24 332.56 1430362
20131211 334.17 334.17 329.01 331.07 1243509
20131212 329.35 329.81 320.97 325.56 1331927
20131213 323.84 328.03 323.84 324.64 1044809
20131216 322.23 327.04 320.74 326.02 1523397
20131217 325.68 326.02 321.43 321.43 1115630
20131218 322.35 325.45 321.66 324.07 1246297
20131219 328.32 331.65 327.17 328.89 1164500
20131220 331.53 332.91 326.02 329.24 1822449
20131223 328.55 336.81 327.51 336.24 771019
20131224 335.55 341.86 335.55 340.60 213596
20131225 340.60 340.60 340.60 340.60 0
20131226 340.60 340.60 340.60 340.60 0
20131227 342.78 344.62 338.76 344.04 498013
20131230 342.90 350.31 342.67 348.75 1314330
20131231 351.96 354.15 348.87 350.93 408550
20140101 350.93 350.93 350.93 350.93 0
20140102 350.59 352.31 344.73 345.31 963534
20140103 343.58 349.55 343.13 347.95 786873
20140106 346.57 349.21 344.73 347.14 660911
20140107 347.72 348.80 343.70 344.62 849855
20140108 344.16 344.85 339.57 341.17 829209
20140109 343.24 352.76 342.09 343.24 1531324
20140110 342.90 351.51 342.90 349.78 1280096
20140113 348.87 352.31 348.29 349.78 637914
20140114 345.88 352.77 344.73 352.19 935136
20140115 353.46 355.75 352.54 353.80 855081
20140116 353.46 354.83 349.67 351.85 631729
20140117 353.46 355.29 350.84 353.80 1188281
20140120 354.49 359.77 353.80 357.82 917279
20140121 359.31 360.46 357.13 360.12 1529233
20140122 359.77 365.28 359.77 361.95 1162757
20140123 360.80 365.42 359.31 364.71 2499214
20140124 365.05 366.92 359.20 361.38 1506323
20140127 362.30 362.63 352.54 353.34 1174866
20140128 354.38 364.48 353.48 359.54 1085054
20140129 362.99 364.62 355.64 360.34 1177218
20140130 360.34 360.74 355.75 358.51 959876
20140131 359.20 359.77 349.21 355.06 1482455
20140203 354.03 358.05 346.45 347.49 1506759
20140204 345.65 346.57 336.95 341.06 3388791
20140205 340.26 343.58 337.50 340.83 1015801
20140206 342.21 346.91 341.17 342.09 6458930
20140207 343.24 345.19 338.07 338.65 3642720
20140210 287.71 294.22 286.06 291.79 3756312
20140211 292.47 296.55 291.52 296.26 2921908
20140212 297.91 299.76 294.13 298.20 2797545
20140213 299.08 299.08 293.74 296.65 2259120
20140214 297.62 304.56 297.33 302.58 1987128
20140217 302.48 307.39 302.48 305.00 3092186
20140218 306.56 306.56 303.94 305.68 1787715
20140219 305.49 310.15 305.49 308.02 2134448
20140220 306.85 310.06 304.52 310.06 2214234
20140221 311.03 313.46 307.92 308.21 1778964
20140224 309.08 317.15 308.99 316.47 2984501
20140225 318.02 321.42 315.88 319.09 3727486
20140226 319.09 320.68 314.43 317.15 1669838
20140227 316.08 318.51 312.68 318.31 1285528
20140228 318.12 320.64 315.81 318.80 2073297
20140303 312.00 315.30 308.31 309.38 2099034
20140304 310.83 319.48 310.12 318.51 2468313
20140305 310.64 310.64 287.94 293.74 7680946
20140306 294.90 297.26 289.37 296.65 4385539
20140307 298.20 298.87 289.95 291.02 3234977
20140310 289.27 293.60 275.88 286.55 3560605
20140311 286.55 312.31 285.19 288.69 2933850
20140312 285.58 286.45 278.88 279.75 3193385
20140313 279.75 282.23 278.58 279.36 2711891
20140314 278.39 279.26 276.74 277.90 2270547
20140317 277.13 284.70 277.13 283.83 1898386
20140318 283.44 284.99 282.65 283.63 4070925
20140319 282.95 284.58 280.53 281.69 3702881
20140320 279.56 281.50 277.32 280.72 2246457
20140321 280.33 285.09 280.33 283.73 5420900
20140324 282.66 285.19 279.36 279.85 2916040
20140325 280.04 285.09 280.04 284.31 1903121
20140326 285.48 292.28 285.38 289.07 2010292
20140327 288.49 289.56 286.26 287.23 4094089
20140328 287.91 289.07 285.19 286.55 3222108
20140331 287.91 289.75 286.42 288.39 4129812
20140401 288.88 291.99 288.88 291.89 2220308
20140402 291.99 295.97 291.28 292.96 4065160
20140403 293.06 295.58 292.94 293.93 1316413
20140404 293.93 296.75 293.61 295.49 1364079
20140407 292.57 293.46 290.14 290.73 1163533
20140408 290.34 290.34 284.31 287.23 1432952
20140409 288.01 291.99 286.55 291.31 1449938
20140410 292.47 293.06 289.76 291.31 3109070
20140411 288.98 289.07 281.21 284.12 3820038
20140414 282.18 283.83 273.54 279.85 3339882
20140415 279.36 280.72 273.92 274.41 2640341
20140416 277.97 282.81 270.99 277.87 2290329
20140417 279.05 280.24 276.78 278.66 2211349
20140418 278.66 278.66 278.66 278.66 0
20140421 278.66 278.66 278.66 278.66 0
20140422 280.74 286.37 278.66 284.99 2062490
20140423 285.68 286.08 281.43 281.82 2424626
20140424 283.21 284.69 280.34 281.82 2063905
20140425 281.33 284.59 279.45 280.64 1856291
20140428 280.24 282.42 279.55 279.85 2054602
20140429 280.14 283.01 279.94 282.32 2042669
20140430 281.33 284.39 280.34 282.32 2605341
20140501 285.28 285.48 281.33 281.53 1103702
20140502 281.92 282.32 280.83 282.32 2071490
20140505 282.32 282.32 282.32 282.32 0
20140506 284.59 290.33 284.43 286.57 3304736
20140507 285.78 286.27 283.60 284.20 3146877
20140508 284.49 288.15 284.49 287.36 1115433
20140509 285.98 286.67 284.30 286.47 1231426
20140512 286.37 286.57 282.12 284.00 1818166
20140513 286.77 293.49 284.30 290.23 2818517
20140514 290.33 290.96 284.20 285.09 2841169
20140515 284.00 287.16 279.94 280.54 2305498
20140516 281.82 286.00 269.33 272.03 5834434
20140519 272.53 277.08 271.34 276.48 1665768
20140520 276.78 279.85 274.01 274.70 1796120
20140521 275.20 276.29 271.93 275.30 1383420
20140522 275.69 277.67 271.93 274.70 1934968
20140523 274.70 275.89 272.33 273.48 1442580
20140526 273.48 273.48 273.48 273.48 0
20140527 274.90 279.51 274.90 276.88 1842336
20140528 276.09 281.00 275.89 279.15 1712792
20140529 278.96 281.43 278.56 279.45 952012
20140530 278.76 279.85 276.38 276.88 2202247
20140602 277.97 280.93 276.58 276.78 1765580
20140603 276.48 277.08 270.65 272.23 3115730
20140604 271.64 277.67 271.64 277.37 1989273
20140605 276.78 280.14 275.69 277.08 1822818
20140606 277.08 283.80 276.88 282.42 1963183
20140609 282.71 284.21 280.93 283.21 1090657
20140610 282.91 285.38 280.04 285.09 1593057
20140611 285.58 285.58 280.24 283.70 1661217
20140612 284.20 284.99 280.74 282.81 1251449
20140613 282.52 282.52 275.49 277.08 1820290
20140616 276.19 278.26 269.56 270.85 3075076
20140617 272.13 273.02 266.79 268.28 2408648
20140618 269.56 271.04 264.12 266.30 2899418
20140619 268.37 271.24 266.20 266.50 3305849
20140620 266.20 267.68 259.08 259.08 30871610
20140623 261.06 261.65 253.74 253.74 5501220
20140624 254.23 256.90 251.36 251.86 3536722
20140625 251.07 251.72 243.95 249.19 4537882
20140626 249.59 256.11 249.59 254.14 3509114
20140627 255.12 257.70 253.05 256.21 3771843
20140630 255.42 261.69 255.42 257.30 4105057
20140701 257.79 263.53 257.40 262.94 4055505
20140702 264.32 270.15 261.26 267.58 4443833
20140703 267.48 273.62 267.48 273.12 3580814
20140704 272.53 277.47 272.53 273.91 3431954
20140707 273.02 275.89 269.56 269.96 2933701
20140708 271.34 271.34 260.17 260.96 3989671
20140709 261.45 263.13 258.72 260.17 2557103
20140710 260.46 261.35 253.05 256.61 3939310
20140711 257.89 259.18 253.84 255.92 3097324
20140714 258.98 261.95 255.42 261.16 2542136
20140715 260.17 260.76 255.82 256.21 2585014
20140716 257.10 262.58 256.11 262.15 3661918
20140717 260.17 260.48 257.20 258.39 2876665
20140718 257.10 258.39 254.73 255.32 1718354
20140721 256.01 256.90 253.15 255.42 2163415
20140722 257.10 257.95 255.32 255.32 2906295
20140723 255.22 258.68 254.53 258.29 3973693
20140724 259.28 263.04 256.71 260.27 3999683
20140725 260.37 264.42 257.79 261.06 2048635
20140728 261.55 262.34 258.19 259.57 1475042
20140729 259.18 264.62 259.18 263.13 2222675
20140730 263.53 263.92 262.15 262.94 1845976
20140731 262.44 263.04 259.48 260.27 2889912
20140801 258.88 261.06 257.10 260.07 2533641
20140804 260.37 260.96 256.90 258.39 2112649
20140805 258.98 262.05 257.70 258.88 1544111
20140806 257.00 260.86 256.51 260.46 2152695
20140807 260.17 260.56 257.70 257.70 2806786
20140808 256.01 258.98 254.43 257.79 2388827
20140811 259.57 263.83 259.28 262.74 2092322
20140812 262.15 265.21 261.55 264.32 2049748
20140813 265.41 269.86 263.23 268.08 3047165
20140814 266.89 272.82 266.59 270.25 1888854
20140815 270.15 275.59 269.07 271.04 2521506
20140818 273.81 275.46 271.14 274.21 1404151
20140819 274.90 276.09 273.91 274.21 1981588
20140820 275.40 275.69 273.02 274.60 1720174
20140821 275.99 277.27 274.60 276.38 1551393
20140822 276.38 277.87 275.30 277.08 1450670
20140825 277.08 277.08 277.08 277.08 0
20140826 277.87 280.85 276.38 277.87 1902203
20140827 278.26 278.76 275.40 275.59 1846482
20140828 277.97 279.94 272.73 273.91 4527668
20140829 273.12 274.63 268.08 269.66 3162046
20140901 270.55 273.22 269.17 273.22 1785907
20140902 273.91 273.91 268.87 271.54 2365467
20140903 271.54 273.16 268.97 269.07 2340893
20140904 267.68 268.87 264.22 264.22 3307062
20140905 264.22 266.38 262.94 263.63 2677343
20140908 263.63 264.02 256.92 260.56 2856237
20140909 260.17 261.16 256.11 256.21 6162794
20140910 256.81 257.10 253.05 253.84 2999433
20140911 253.54 255.42 251.07 251.47 2878485
20140912 252.95 253.08 250.48 251.66 1970868
20140915 251.17 251.21 247.11 248.00 2744289
20140916 249.19 249.19 246.42 248.40 2971421
20140917 256.90 256.90 247.70 248.00 2399600
20140918 248.00 251.00 247.30 248.70 2815200
20140919 251.50 252.70 249.30 249.80 4178500
20140922 248.50 249.60 247.10 248.00 1785500
20140923 248.00 248.00 239.90 240.80 3336100
20140924 243.00 243.00 238.00 238.50 2869100
20140925 239.50 240.40 237.60 239.10 3613100
20140926 239.80 239.80 236.00 236.30 1966800
20140929 236.30 238.18 234.50 237.40 2114400
20140930 241.80 249.20 238.30 247.70 12795400
20141001 248.00 250.63 245.00 246.00 8124200
20141002 247.00 247.93 244.60 245.10 3095800
20141003 248.30 248.80 246.09 247.20 2061200
20141006 249.80 254.00 248.70 252.20 20362600
20141007 253.50 254.10 246.50 248.60 5455200
20141008 247.30 247.80 244.00 246.70 2493200
20141009 248.90 250.00 243.30 244.10 2171200
20141010 242.20 242.90 235.80 238.70 4248200
20141013 238.20 245.02 236.70 243.20 6390700
20141014 242.20 247.40 240.90 246.80 3328900
20141015 246.80 249.60 241.00 242.30 3861100
20141016 243.60 247.60 240.80 245.90 8467600
20141017 245.30 250.40 244.30 248.10 4658900
20141020 247.90 250.30 246.00 246.30 3976100
20141021 245.50 252.60 244.96 252.30 3624700
20141022 254.10 257.70 253.30 255.30 3218100
20141023 255.70 256.00 251.40 255.70 2333000
20141024 255.90 255.90 251.10 251.70 1875200
20141027 254.00 255.10 247.50 248.40 1819100
20141028 250.70 251.90 247.70 248.10 2332300
20141029 249.10 256.30 248.45 255.30 3447300
20141030 256.60 258.70 248.30 249.90 3489200
20141031 252.90 256.10 250.70 256.10 3066000
20141103 256.20 258.70 251.50 251.90 3731900
20141104 251.50 254.90 246.40 247.00 2681600
20141105 248.90 253.10 248.53 252.80 3906800
20141106 252.60 254.90 250.80 254.60 3453200
20141107 254.70 259.80 254.70 259.20 2611100
20141110 259.60 262.38 257.00 262.30 2520500
20141111 263.00 263.40 259.00 261.80 1668700
20141112 262.00 262.20 256.40 261.80 2391800
20141113 262.50 265.90 261.99 262.70 4131400
20141114 263.90 263.90 260.90 262.50 1396400
20141117 261.20 262.10 259.40 259.50 1459300
20141118 261.20 263.20 259.98 261.90 1348700
20141119 263.10 263.10 256.50 256.50 7203300
20141120 257.10 257.10 248.80 250.90 3257400
20141121 251.30 255.38 250.40 253.60 3042800
20141124 254.60 255.90 252.30 255.60 1766600
20141125 255.70 260.30 255.70 260.30 2553900
20141126 261.00 264.70 260.50 263.40 2922900
20141127 263.60 265.60 263.10 263.60 1796100
20141128 264.00 264.60 257.30 258.70 3599700
20141201 257.00 257.00 252.20 252.50 2401000
20141202 253.20 255.30 250.20 252.40 2818200
20141203 252.90 259.38 250.70 251.60 3116700
20141204 251.10 255.10 249.20 254.50 2982600
20141205 255.30 262.50 254.20 262.40 2567100
20141208 261.20 261.60 258.10 260.60 2300600
20141209 258.60 262.69 258.00 261.80 3911100
20141210 262.90 264.00 259.80 260.50 2824400
20141211 259.60 261.70 254.70 255.90 1855200
20141212 254.90 254.90 244.90 245.10 2382000
20141215 246.40 250.00 243.50 243.50 1934200
20141216 243.70 249.30 239.90 249.30 2761200
20141217 248.10 252.30 245.84 250.80 2559700
20141218 254.10 256.20 252.40 256.00 1754700
20141219 257.20 262.50 257.20 261.30 3134600
20141222 261.90 264.80 260.80 261.60 1749400
20141223 261.20 268.60 261.20 266.70 1731100
20141224 268.00 268.10 265.52 266.20 2032400
20141225 266.20 266.20 266.20 266.20 0
20141226 266.20 266.20 266.20 266.20 0
20141229 267.50 269.30 265.80 268.70 1511900
20141230 268.70 268.70 265.00 266.70 2064900
20141231 267.70 268.00 265.80 266.80 1236800