20000103 91.65 91.65 91.65 91.65 0
20000104 93.02 93.02 93.02 93.02 0
20000105 88.20 88.20 88.20 88.20 0
20000106 90.27 90.27 90.27 90.27 0
20000107 92.34 92.34 92.34 92.34 0
20000110 94.75 94.75 94.75 94.75 0
20000111 97.16 97.16 97.16 97.16 0
20000112 99.74 99.74 99.74 99.74 0
20000113 99.57 99.57 99.57 99.57 0
20000114 96.13 96.13 96.13 96.13 0
20000117 96.64 96.64 96.64 96.64 0
20000118 90.10 90.10 90.10 90.10 0
20000119 87.51 87.51 87.51 87.51 0
20000120 90.27 90.27 90.27 90.27 0
20000121 90.27 90.27 90.27 90.27 0
20000124 93.71 93.71 93.71 93.71 0
20000125 91.65 91.65 91.65 91.65 0
20000126 86.82 86.82 86.82 86.82 0
20000127 82.69 82.69 82.69 82.69 0
20000128 89.58 89.58 89.58 89.58 0
20000131 87.86 87.86 87.86 87.86 0
20000201 89.92 89.92 89.92 89.92 0
20000202 88.89 88.89 88.89 88.89 0
20000203 84.76 84.76 84.76 84.76 0
20000204 88.20 88.20 88.20 88.20 0
20000207 86.48 86.48 86.48 86.48 0
20000208 79.93 79.93 79.93 79.93 0
20000209 85.44 85.44 85.44 85.44 0
20000210 83.72 83.72 83.72 83.72 0
20000211 84.07 84.07 84.07 84.07 0
20000214 82.69 82.69 82.69 82.69 0
20000215 82.69 82.69 82.69 82.69 0
20000216 79.93 79.93 79.93 79.93 0
20000217 86.13 86.13 86.13 86.13 0
20000218 87.51 87.51 87.51 87.51 0
20000221 86.13 86.13 86.13 86.13 0
20000222 83.38 83.38 83.38 83.38 0
20000223 82.17 82.17 82.17 82.17 0
20000224 83.38 83.38 83.38 83.38 0
20000225 83.38 83.38 83.38 83.38 0
20000228 80.62 80.62 80.62 80.62 0
20000229 82.69 82.69 82.69 82.69 0
20000301 82.69 82.69 82.69 82.69 2887510
20000302 84.07 84.07 84.07 84.07 0
20000303 82.69 82.69 82.69 82.69 0
20000306 84.41 84.41 84.41 84.41 0
20000307 83.38 83.38 83.38 83.38 632010
20000308 82.00 82.00 82.00 82.00 0
20000309 82.00 82.00 82.00 82.00 0
20000310 84.58 84.58 84.58 84.58 0
20000313 85.79 85.79 85.79 85.79 0
20000314 85.44 85.44 85.44 85.44 0
20000315 86.13 86.13 86.13 86.13 3210554
20000316 84.76 84.76 84.76 84.76 0
20000317 89.75 89.75 89.75 89.75 0
20000320 91.65 91.65 91.65 91.65 0
20000321 95.09 95.09 95.09 95.09 0
20000322 91.65 91.65 91.65 91.65 0
20000323 91.65 91.65 91.65 91.65 0
20000324 93.02 93.02 93.02 93.02 0
20000327 94.40 94.40 94.40 94.40 0
20000328 95.09 95.09 95.09 95.09 0
20000329 93.71 93.71 93.71 93.71 6416754
20000330 93.20 93.20 93.20 93.20 0
20000331 92.34 92.34 92.34 92.34 0
20000403 89.54 89.54 89.54 89.54 0
20000404 94.41 94.41 94.41 94.41 0
20000405 95.28 95.28 95.28 95.28 0
20000406 95.97 95.97 95.97 95.97 0
20000407 95.97 95.97 95.97 95.97 0
20000410 95.97 95.97 95.97 95.97 0
20000411 91.80 91.80 91.80 91.80 0
20000412 99.45 99.45 99.45 99.45 0
20000413 100.84 100.84 100.84 100.84 0
20000414 102.23 102.23 102.23 102.23 0
20000417 98.06 98.06 98.06 98.06 0
20000418 97.36 97.36 97.36 97.36 0
20000419 100.15 100.15 100.15 100.15 2622888
20000420 99.45 99.45 99.45 99.45 0
20000421 99.45 99.45 99.45 99.45 0
20000424 99.45 99.45 99.45 99.45 0
20000425 100.84 100.84 100.84 100.84 0
20000426 102.23 102.23 102.23 102.23 0
20000427 102.23 102.23 102.23 102.23 0
20000428 102.58 102.58 102.58 102.58 0
20000501 102.58 102.58 102.58 102.58 0
20000502 100.84 100.84 100.84 100.84 0
20000503 102.23 102.23 102.23 102.23 0
20000504 102.23 102.23 102.23 102.23 0
20000505 102.41 102.41 102.41 102.41 0
20000508 100.84 100.84 100.84 100.84 0
20000509 101.88 101.88 101.88 101.88 0
20000510 102.75 102.75 102.75 102.75 0
20000511 103.97 103.97 103.97 103.97 0
20000512 105.01 105.01 105.01 105.01 0
20000515 103.28 103.28 103.28 103.28 0
20000516 99.45 99.45 99.45 99.45 0
20000517 103.62 103.62 103.62 103.62 0
20000518 105.71 105.71 105.71 105.71 0
20000519 106.23 106.23 106.23 106.23 0
20000522 104.32 104.32 104.32 104.32 0
20000523 104.67 104.67 104.67 104.67 0
20000524 102.93 102.93 102.93 102.93 0
20000525 102.41 102.41 102.41 102.41 0
20000526 99.45 99.45 99.45 99.45 0
20000529 99.45 99.45 99.45 99.45 0
20000530 102.75 102.75 102.75 102.75 3700169
20000531 101.88 101.88 101.88 101.88 0
20000601 100.32 100.32 100.32 100.32 0
20000602 100.15 100.15 100.15 100.15 0
20000605 98.75 98.75 98.75 98.75 0
20000606 97.36 97.36 97.36 97.36 0
20000607 94.58 94.58 94.58 94.58 0
20000608 96.67 96.67 96.67 96.67 0
20000609 102.93 102.93 102.93 102.93 0
20000612 101.54 101.54 101.54 101.54 0
20000613 105.01 105.01 105.01 105.01 0
20000614 104.84 104.84 104.84 104.84 0
20000615 104.67 104.67 104.67 104.67 0
20000616 105.01 105.01 105.01 105.01 0
20000619 104.32 104.32 104.32 104.32 0
20000620 105.88 105.88 105.88 105.88 0
20000621 105.71 105.71 105.71 105.71 7930350
20000622 106.06 106.06 106.06 106.06 0
20000623 108.49 108.49 108.49 108.49 0
20000626 106.75 106.75 106.75 106.75 0
20000627 103.62 103.62 103.62 103.62 0
20000628 102.75 102.75 102.75 102.75 0
20000629 98.75 98.75 98.75 98.75 0
20000630 98.06 98.06 98.06 98.06 0
20000703 98.06 98.06 98.06 98.06 0
20000704 98.93 98.93 98.93 98.93 0
20000705 98.06 98.06 98.06 98.06 0
20000706 99.45 99.45 99.45 99.45 0
20000707 98.75 98.75 98.75 98.75 0
20000710 99.45 99.45 99.45 99.45 0
20000711 103.62 103.62 103.62 103.62 0
20000712 108.49 108.49 108.49 108.49 0
20000713 108.14 108.14 108.14 108.14 9619029
20000714 109.88 109.88 109.88 109.88 0
20000717 112.84 112.84 112.84 112.84 0
20000718 110.58 110.58 110.58 110.58 0
20000719 116.14 116.14 116.14 116.14 0
20000720 110.58 110.58 110.58 110.58 0
20000721 108.49 108.49 108.49 108.49 0
20000724 108.84 108.84 108.84 108.84 0
20000725 109.88 109.88 109.88 109.88 0
20000726 109.53 109.53 109.53 109.53 0
20000727 108.84 108.84 108.84 108.84 0
20000728 108.84 108.84 108.84 108.84 0
20000731 108.49 108.49 108.49 108.49 0
20000801 108.49 108.49 108.49 108.49 0
20000802 104.14 104.14 104.14 104.14 0
20000803 105.71 105.71 105.71 105.71 0
20000804 107.80 107.80 107.80 107.80 0
20000807 105.71 105.71 105.71 105.71 0
20000808 106.40 106.40 106.40 106.40 0
20000809 106.40 106.40 106.40 106.40 0
20000810 105.01 105.01 105.01 105.01 141203
20000811 107.10 107.10 107.10 107.10 0
20000814 105.71 105.71 105.71 105.71 0
20000815 106.75 106.75 106.75 106.75 0
20000816 106.40 106.40 106.40 106.40 0
20000817 106.75 106.75 106.75 106.75 0
20000818 107.80 107.80 107.80 107.80 0
20000821 107.10 107.10 107.10 107.10 0
20000822 109.53 109.53 109.53 109.53 0
20000823 108.49 108.49 108.49 108.49 0
20000824 108.49 108.49 108.49 108.49 0
20000825 107.45 107.45 107.45 107.45 0
20000828 107.45 107.45 107.45 107.45 0
20000829 107.10 107.10 107.10 107.10 0
20000830 108.84 108.84 108.84 108.84 0
20000831 107.10 107.10 107.10 107.10 0
20000901 106.40 106.40 106.40 106.40 0
20000904 106.75 106.75 106.75 106.75 0
20000905 103.97 103.97 103.97 103.97 0
20000906 103.62 103.62 103.62 103.62 0
20000907 104.49 104.49 104.49 104.49 0
20000908 106.06 106.06 106.06 106.06 0
20000911 105.36 105.36 105.36 105.36 0
20000912 105.01 105.01 105.01 105.01 0
20000913 105.36 105.36 105.36 105.36 0
20000914 105.71 105.71 105.71 105.71 722405
20000915 105.01 105.01 105.01 105.01 0
20000918 106.75 106.75 106.75 106.75 0
20000919 107.10 107.10 107.10 107.10 0
20000920 113.36 113.36 113.36 113.36 0
20000921 116.14 116.14 116.14 116.14 0
20000922 121.70 121.70 121.70 121.70 0
20000925 116.84 116.84 116.84 116.84 0
20000926 113.36 113.36 113.36 113.36 0
20000927 117.18 117.18 117.18 117.18 0
20000928 118.23 118.23 118.23 118.23 0
20000929 117.71 117.71 117.71 117.71 0
20001002 117.88 117.88 117.88 117.88 0
20001003 114.75 114.75 114.75 114.75 0
20001004 114.05 114.05 114.05 114.05 0
20001005 114.75 114.75 114.75 114.75 665320
20001006 117.53 117.53 117.53 117.53 0
20001009 120.35 120.35 120.35 120.35 0
20001010 123.31 123.31 123.31 123.31 0
20001011 119.48 119.48 119.48 119.48 0
20001012 117.04 117.04 117.04 117.04 0
20001013 121.22 121.22 121.22 121.22 0
20001016 127.49 127.49 127.49 127.49 0
20001017 123.31 123.31 123.31 123.31 0
20001018 127.49 127.49 127.49 127.49 0
20001019 127.32 127.32 127.32 127.32 0
20001020 123.66 123.66 123.66 123.66 0
20001023 125.40 125.40 125.40 125.40 0
20001024 125.06 125.06 125.06 125.06 0
20001025 124.71 124.71 124.71 124.71 0
20001026 125.75 125.75 125.75 125.75 0
20001027 126.62 126.62 126.62 126.62 0
20001030 126.80 126.80 126.80 126.80 0
20001031 124.71 124.71 124.71 124.71 0
20001101 127.15 127.15 127.15 127.15 0
20001102 126.45 126.45 126.45 126.45 0
20001103 125.75 125.75 125.75 125.75 0
20001106 128.89 128.89 128.89 128.89 0
20001107 128.89 128.89 128.89 128.89 0
20001108 130.28 130.28 130.28 130.28 0
20001109 136.55 136.55 136.55 136.55 0
20001110 130.28 130.28 130.28 130.28 0
20001113 128.89 128.89 128.89 128.89 0
20001114 128.89 128.89 128.89 128.89 0
20001115 130.98 130.98 130.98 130.98 0
20001116 130.28 130.28 130.28 130.28 0
20001117 129.24 129.24 129.24 129.24 0
20001120 128.89 128.89 128.89 128.89 0
20001121 130.28 130.28 130.28 130.28 0
20001122 130.98 130.98 130.98 130.98 0
20001123 131.33 131.33 131.33 131.33 0
20001124 130.28 130.28 130.28 130.28 0
20001127 130.63 130.63 130.63 130.63 0
20001128 130.46 130.46 130.46 130.46 0
20001129 130.28 130.28 130.28 130.28 0
20001130 129.58 129.58 129.58 129.58 0
20001201 128.19 128.19 128.19 128.19 0
20001204 128.37 128.37 128.37 128.37 0
20001205 129.58 129.58 129.58 129.58 0
20001206 128.02 128.02 128.02 128.02 0
20001207 122.79 122.79 122.79 122.79 0
20001208 124.01 124.01 124.01 124.01 0
20001211 121.92 121.92 121.92 121.92 0
20001212 121.22 121.22 121.22 121.22 3889526
20001213 118.44 118.44 118.44 118.44 0
20001214 121.92 121.92 121.92 121.92 0
20001215 118.44 118.44 118.44 118.44 0
20001218 125.40 125.40 125.40 125.40 0
20001219 129.58 129.58 129.58 129.58 0
20001220 127.49 127.49 127.49 127.49 0
20001221 126.80 126.80 126.80 126.80 0
20001222 129.58 129.58 129.58 129.58 0
20001225 129.58 129.58 129.58 129.58 0
20001226 129.58 129.58 129.58 129.58 0
20001227 128.71 128.71 128.71 128.71 0
20001228 126.10 126.10 126.10 126.10 0
20001229 126.80 126.80 126.80 126.80 0
20010101 126.80 126.80 126.80 126.80 0
20010102 125.40 125.40 125.40 125.40 0
20010103 124.71 124.71 124.71 124.71 0
20010104 121.92 121.92 121.92 121.92 0
20010105 120.53 120.53 120.53 120.53 0
20010108 119.13 119.13 119.13 119.13 0
20010109 118.26 118.26 118.26 118.26 0
20010110 120.53 120.53 120.53 120.53 0
20010111 125.93 125.93 125.93 125.93 0
20010112 126.80 126.80 126.80 126.80 0
20010115 130.11 130.11 130.11 130.11 0
20010116 130.98 130.98 130.98 130.98 0
20010117 130.28 130.28 130.28 130.28 0
20010118 128.89 128.89 128.89 128.89 0
20010119 128.71 128.71 128.71 128.71 0
20010122 128.89 128.89 128.89 128.89 0
20010123 128.19 128.19 128.19 128.19 0
20010124 129.76 129.76 129.76 129.76 0
20010125 131.85 131.85 131.85 131.85 0
20010126 131.50 131.50 131.50 131.50 0
20010129 131.50 131.50 131.50 131.50 0
20010130 130.28 130.28 130.28 130.28 0
20010131 124.71 124.71 124.71 124.71 0
20010201 127.84 127.84 127.84 127.84 0
20010202 126.80 126.80 126.80 126.80 0
20010205 128.19 128.19 128.19 128.19 0
20010206 128.19 128.19 128.19 128.19 0
20010207 128.19 128.19 128.19 128.19 0
20010208 127.49 127.49 127.49 127.49 0
20010209 125.40 125.40 125.40 125.40 0
20010212 128.19 128.19 128.19 128.19 0
20010213 128.19 128.19 128.19 128.19 1801802
20010214 128.19 128.19 128.19 128.19 1512865
20010215 130.98 130.98 130.98 130.98 0
20010216 129.76 129.76 129.76 129.76 0
20010219 130.11 130.11 130.11 130.11 0
20010220 129.58 129.58 129.58 129.58 0
20010221 132.37 132.37 132.37 132.37 0
20010222 130.63 130.63 130.63 130.63 0
20010223 135.16 135.16 135.16 135.16 0
20010226 133.07 133.07 133.07 133.07 0
20010227 131.67 131.67 131.67 131.67 0
20010228 133.59 133.59 133.59 133.59 0
20010301 132.37 132.37 132.37 132.37 0
20010302 131.33 131.33 131.33 131.33 0
20010305 130.98 130.98 130.98 130.98 0
20010306 130.11 130.11 130.11 130.11 0
20010307 128.54 128.54 128.54 128.54 0
20010308 128.71 128.71 128.71 128.71 0
20010309 130.63 130.63 130.63 130.63 0
20010312 131.67 131.67 131.67 131.67 0
20010313 131.85 131.85 131.85 131.85 0
20010314 129.58 129.58 129.58 129.58 0
20010315 130.28 130.28 130.28 130.28 0
20010316 128.02 128.02 128.02 128.02 0
20010319 127.84 127.84 127.84 127.84 0
20010320 128.02 128.02 128.02 128.02 0
20010321 127.49 127.49 127.49 127.49 0
20010322 140.04 140.04 140.04 140.04 0
20010323 136.55 136.55 136.55 136.55 0
20010326 135.85 135.85 135.85 135.85 0
20010327 134.46 134.46 134.46 134.46 0
20010328 130.63 130.63 130.63 130.63 0
20010329 136.55 136.55 136.55 136.55 0
20010330 137.94 137.94 137.94 137.94 2458046
20010402 137.94 137.94 137.94 137.94 0
20010403 139.69 139.69 139.69 139.69 0
20010404 138.99 138.99 138.99 138.99 0
20010405 139.34 139.34 139.34 139.34 0
20010406 146.31 146.31 146.31 146.31 0
20010409 149.79 149.79 149.79 149.79 0
20010410 141.78 141.78 141.78 141.78 0
20010411 144.74 144.74 144.74 144.74 0
20010412 140.73 140.73 140.73 140.73 0
20010413 140.73 140.73 140.73 140.73 0
20010416 140.73 140.73 140.73 140.73 0
20010417 145.43 145.43 145.43 145.43 0
20010418 144.56 144.56 144.56 144.56 0
20010419 140.70 140.70 140.70 140.70 0
20010420 139.12 139.12 139.12 139.12 0
20010423 141.05 141.05 141.05 141.05 0
20010424 138.94 138.94 138.94 138.94 0
20010425 140.35 140.35 140.35 140.35 0
20010426 141.40 141.40 141.40 141.40 0
20010427 142.45 142.45 142.45 142.45 0
20010430 140.35 140.35 140.35 140.35 0
20010501 140.00 140.00 140.00 140.00 0
20010502 140.17 140.17 140.17 140.17 0
20010503 138.77 138.77 138.77 138.77 0
20010504 140.35 140.35 140.35 140.35 0
20010507 140.35 140.35 140.35 140.35 0
20010508 139.82 139.82 139.82 139.82 0
20010509 138.24 138.24 138.24 138.24 0
20010510 139.65 139.65 139.65 139.65 0
20010511 138.07 138.07 138.07 138.07 0
20010514 139.12 139.12 139.12 139.12 0
20010515 138.59 138.59 138.59 138.59 0
20010516 137.54 137.54 137.54 137.54 0
20010517 140.00 140.00 140.00 140.00 0
20010518 136.84 136.84 136.84 136.84 0
20010521 141.75 141.75 141.75 141.75 0
20010522 140.70 140.70 140.70 140.70 0
20010523 138.59 138.59 138.59 138.59 0
20010524 143.50 143.50 143.50 143.50 0
20010525 140.17 140.17 140.17 140.17 0
20010528 140.17 140.17 140.17 140.17 0
20010529 136.84 136.84 136.84 136.84 0
20010530 138.24 138.24 138.24 138.24 0
20010531 136.14 136.14 136.14 136.14 0
20010601 139.29 139.29 139.29 139.29 2114619
20010604 138.07 138.07 138.07 138.07 0
20010605 140.00 140.00 140.00 140.00 0
20010606 139.29 139.29 139.29 139.29 0
20010607 140.35 140.35 140.35 140.35 0
20010608 139.12 139.12 139.12 139.12 0
20010611 141.05 141.05 141.05 141.05 0
20010612 144.56 144.56 144.56 144.56 0
20010613 143.86 143.86 143.86 143.86 0
20010614 143.15 143.15 143.15 143.15 0
20010615 143.86 143.86 143.86 143.86 0
20010618 145.26 145.26 145.26 145.26 0
20010619 143.86 143.86 143.86 143.86 0
20010620 146.14 146.14 146.14 146.14 0
20010621 144.21 144.21 144.21 144.21 0
20010622 145.96 145.96 145.96 145.96 0
20010625 152.28 152.28 152.28 152.28 0
20010626 150.17 150.17 150.17 150.17 0
20010627 154.38 154.38 154.38 154.38 0
20010628 154.38 154.38 154.38 154.38 0
20010629 149.29 149.29 149.29 149.29 0
20010702 147.89 147.89 147.89 147.89 0
20010703 145.43 145.43 145.43 145.43 0
20010704 142.45 142.45 142.45 142.45 0
20010705 145.96 145.96 145.96 145.96 0
20010706 146.66 146.66 146.66 146.66 0
20010709 144.21 144.21 144.21 144.21 0
20010710 143.68 143.68 143.68 143.68 1654046
20010711 143.15 143.15 143.15 143.15 0
20010712 142.45 142.45 142.45 142.45 0
20010713 144.56 144.56 144.56 144.56 0
20010716 145.79 145.79 145.79 145.79 0
20010717 144.56 144.56 144.56 144.56 3860438
20010718 144.21 144.21 144.21 144.21 0
20010719 148.77 148.77 148.77 148.77 0
20010720 145.79 145.79 145.79 145.79 0
20010723 146.14 146.14 146.14 146.14 0
20010724 147.36 147.36 147.36 147.36 0
20010725 145.61 145.61 145.61 145.61 0
20010726 141.22 141.22 141.22 141.22 0
20010727 140.35 140.35 140.35 140.35 0
20010730 140.17 140.17 140.17 140.17 0
20010731 141.75 141.75 141.75 141.75 0
20010801 142.80 142.80 142.80 142.80 0
20010802 143.15 143.15 143.15 143.15 0
20010803 141.05 141.05 141.05 141.05 0
20010806 141.05 141.05 141.05 141.05 0
20010807 141.05 141.05 141.05 141.05 0
20010808 138.59 138.59 138.59 138.59 0
20010809 138.59 138.59 138.59 138.59 0
20010810 143.86 143.86 143.86 143.86 0
20010813 143.68 143.68 143.68 143.68 0
20010814 144.91 144.91 144.91 144.91 0
20010815 144.91 144.91 144.91 144.91 0
20010816 144.56 144.56 144.56 144.56 0
20010817 141.05 141.05 141.05 141.05 0
20010820 141.22 141.22 141.22 141.22 0
20010821 142.80 142.80 142.80 142.80 0
20010822 140.70 140.70 140.70 140.70 0
20010823 140.35 140.35 140.35 140.35 0
20010824 141.93 141.93 141.93 141.93 0
20010827 141.93 141.93 141.93 141.93 0
20010828 141.05 141.05 141.05 141.05 0
20010829 138.94 138.94 138.94 138.94 0
20010830 139.12 139.12 139.12 139.12 0
20010831 139.65 139.65 139.65 139.65 0
20010903 140.00 140.00 140.00 140.00 0
20010904 140.87 140.87 140.87 140.87 0
20010905 140.35 140.35 140.35 140.35 0
20010906 140.35 140.35 140.35 140.35 0
20010907 135.96 135.96 135.96 135.96 0
20010910 137.89 137.89 137.89 137.89 0
20010911 131.22 131.22 131.22 131.22 0
20010912 140.35 140.35 140.35 140.35 0
20010913 141.05 141.05 141.05 141.05 0
20010914 140.00 140.00 140.00 140.00 0
20010917 141.75 141.75 141.75 141.75 0
20010918 138.77 138.77 138.77 138.77 0
20010919 141.05 141.05 141.05 141.05 0
20010920 146.14 146.14 146.14 146.14 0
20010921 133.33 133.33 133.33 133.33 0
20010924 138.59 138.59 138.59 138.59 0
20010925 138.94 138.94 138.94 138.94 3689575
20010926 134.91 134.91 134.91 134.91 0
20010927 138.24 138.24 138.24 138.24 0
20010928 141.75 141.75 141.75 141.75 0
20011001 138.24 138.24 138.24 138.24 0
20011002 138.94 138.94 138.94 138.94 0
20011003 142.80 142.80 142.80 142.80 0
20011004 140.00 140.00 140.00 140.00 0
20011005 137.54 137.54 137.54 137.54 0
20011008 136.49 136.49 136.49 136.49 0
20011009 137.19 137.19 137.19 137.19 0
20011010 137.44 137.44 137.44 137.44 0
20011011 141.31 141.31 141.31 141.31 0
20011012 144.82 144.82 144.82 144.82 0
20011015 144.12 144.12 144.12 144.12 0
20011016 140.96 140.96 140.96 140.96 0
20011017 146.23 146.23 146.23 146.23 0
20011018 139.90 139.90 139.90 139.90 0
20011019 140.61 140.61 140.61 140.61 7047652
20011022 139.20 139.20 139.20 139.20 0
20011023 141.84 141.84 141.84 141.84 0
20011024 144.12 144.12 144.12 144.12 0
20011025 142.71 142.71 142.71 142.71 0
20011026 142.89 142.89 142.89 142.89 0
20011029 143.42 143.42 143.42 143.42 0
20011030 146.23 146.23 146.23 146.23 0
20011031 142.01 142.01 142.01 142.01 0
20011101 144.47 144.47 144.47 144.47 0
20011102 147.64 147.64 147.64 147.64 0
20011105 145.53 145.53 145.53 145.53 0
20011106 146.23 146.23 146.23 146.23 0
20011107 144.47 144.47 144.47 144.47 0
20011108 147.81 147.81 147.81 147.81 0
20011109 150.27 150.27 150.27 150.27 0
20011112 149.57 149.57 149.57 149.57 0
20011113 151.85 151.85 151.85 151.85 0
20011114 145.70 145.70 145.70 145.70 0
20011115 144.82 144.82 144.82 144.82 0
20011116 142.54 142.54 142.54 142.54 0
20011119 142.54 142.54 142.54 142.54 2841563
20011120 141.31 141.31 141.31 141.31 0
20011121 142.71 142.71 142.71 142.71 0
20011122 145.53 145.53 145.53 145.53 0
20011123 146.05 146.05 146.05 146.05 0
20011126 142.36 142.36 142.36 142.36 0
20011127 139.55 139.55 139.55 139.55 0
20011128 139.90 139.90 139.90 139.90 0
20011129 137.79 137.79 137.79 137.79 0
20011130 139.90 139.90 139.90 139.90 5341889
20011203 136.04 136.04 136.04 136.04 0
20011204 139.20 139.20 139.20 139.20 0
20011205 140.61 140.61 140.61 140.61 0
20011206 140.96 140.96 140.96 140.96 0
20011207 139.55 139.55 139.55 139.55 0
20011210 136.39 136.39 136.39 136.39 0
20011211 137.09 137.09 137.09 137.09 0
20011212 135.68 135.68 135.68 135.68 0
20011213 138.50 138.50 138.50 138.50 0
20011214 137.97 137.97 137.97 137.97 0
20011217 140.61 140.61 140.61 140.61 0
20011218 141.31 141.31 141.31 141.31 0
20011219 139.90 139.90 139.90 139.90 0
20011220 140.61 140.61 140.61 140.61 0
20011221 141.31 141.31 141.31 141.31 0
20011224 142.19 142.19 142.19 142.19 0
20011225 142.19 142.19 142.19 142.19 0
20011226 142.19 142.19 142.19 142.19 0
20011227 144.82 144.82 144.82 144.82 0
20011228 143.07 143.07 143.07 143.07 0
20011231 141.84 141.84 141.84 141.84 0
20020101 141.84 141.84 141.84 141.84 0
20020102 141.66 141.66 141.66 141.66 0
20020103 143.95 143.95 143.95 143.95 0
20020104 144.30 144.30 144.30 144.30 0
20020107 141.31 141.31 141.31 141.31 0
20020108 140.61 140.61 140.61 140.61 0
20020109 138.15 138.15 138.15 138.15 0
20020110 138.15 138.15 138.15 138.15 0
20020111 139.55 139.55 139.55 139.55 0
20020114 138.85 138.85 138.85 138.85 0
20020115 139.20 139.20 139.20 139.20 0
20020116 139.20 139.20 139.20 139.20 0
20020117 140.25 140.25 140.25 140.25 0
20020118 138.15 138.15 138.15 138.15 0
20020121 138.67 138.67 138.67 138.67 0
20020122 139.20 139.20 139.20 139.20 0
20020123 138.50 138.50 138.50 138.50 0
20020124 137.44 137.44 137.44 137.44 0
20020125 137.79 137.79 137.79 137.79 4516887
20020128 138.15 138.15 137.17 138.15 0
20020129 137.27 137.27 137.27 137.27 0
20020130 135.68 139.20 135.16 135.68 0
20020131 137.09 138.67 136.12 137.09 0
20020201 140.96 140.96 137.17 140.96 0
20020204 141.84 142.01 138.15 141.84 0
20020205 142.01 142.36 139.55 142.01 0
20020206 141.31 142.74 141.31 141.31 3003577
20020207 142.71 142.71 142.71 142.71 0
20020208 142.71 143.95 141.73 142.71 0
20020211 145.70 146.02 142.01 145.70 0
20020212 145.88 147.46 142.01 145.88 0
20020213 145.53 148.90 144.65 145.53 0
20020214 144.65 147.64 144.13 144.65 0
20020215 144.82 147.46 144.30 144.82 0
20020218 145.18 146.05 143.67 145.18 0
20020219 143.77 145.91 142.97 143.77 0
20020220 143.42 147.46 143.42 143.42 0
20020221 145.35 146.93 142.19 145.35 0
20020222 145.18 147.11 144.12 145.18 0
20020225 148.34 149.04 145.08 148.34 0
20020226 144.12 149.76 141.66 144.12 0
20020227 145.53 146.50 144.51 145.53 0
20020228 145.53 147.46 144.02 145.53 0
20020301 146.23 146.93 144.65 146.23 0
20020304 145.35 149.04 142.36 145.35 0
20020305 142.71 145.88 140.61 142.71 0
20020306 145.53 145.53 141.66 145.53 0
20020307 144.47 145.53 142.36 144.47 4515891
20020308 146.58 147.37 143.85 146.58 0
20020311 142.71 146.69 142.36 142.71 0
20020312 147.28 147.28 147.28 147.28 0
20020313 146.41 147.85 144.37 146.41 0
20020314 145.18 147.46 145.00 145.18 0
20020315 143.42 146.23 141.31 143.42 0
20020318 144.82 146.58 141.48 144.82 0
20020319 144.12 146.05 144.12 144.12 0
20020320 144.82 146.05 143.07 144.82 0
20020321 149.57 151.85 148.16 149.57 0
20020322 149.75 152.21 147.11 149.75 0
20020325 146.93 150.45 146.93 146.93 0
20020326 148.34 150.45 147.11 148.34 0
20020327 150.80 151.15 146.23 150.80 0
20020328 149.75 152.38 149.75 149.75 0
20020329 149.75 149.75 149.75 149.75 0
20020401 149.75 149.75 149.75 149.75 0
20020402 149.39 150.80 149.39 149.39 0
20020403 150.98 150.98 148.16 150.98 0
20020404 150.98 152.24 148.87 150.98 0
20020405 151.85 153.26 150.80 151.85 0
20020408 149.39 153.26 146.41 149.39 0
20020409 151.85 153.26 146.74 151.85 0
20020410 153.96 154.97 152.52 153.96 0
20020411 154.49 157.48 152.38 154.49 0
20020412 157.13 157.48 154.67 157.13 0
20020415 157.48 159.24 155.24 157.48 0
20020416 155.37 157.89 152.56 155.37 0
20020417 155.02 156.42 154.14 155.02 0
20020418 154.31 155.02 152.38 154.31 5281009
20020419 154.31 154.84 153.79 154.31 0
20020422 155.37 157.39 153.26 155.37 0
20020423 154.67 157.83 153.96 154.67 0
20020424 154.73 155.97 153.21 154.73 0
20020425 153.67 155.26 153.21 153.67 0
20020426 153.49 155.26 148.60 153.49 0
20020429 152.78 158.88 152.25 152.78 0
20020430 156.33 156.86 151.72 156.33 0
20020501 162.35 162.35 162.35 162.35 0
20020502 162.53 162.88 161.64 162.53 0
20020503 165.19 165.90 157.53 165.19 0
20020506 165.19 165.19 165.19 165.19 0
20020507 164.30 166.11 163.06 164.30 0
20020508 163.06 165.36 162.35 163.06 0
20020509 162.88 166.61 156.68 162.88 0
20020510 161.82 165.72 159.52 161.82 0
20020513 166.07 166.43 160.51 166.07 0
20020514 164.12 168.73 163.06 164.12 0
20020515 161.29 164.97 158.98 161.29 0
20020516 160.58 162.71 160.58 160.58 0
20020517 162.35 165.19 160.93 162.35 0
20020520 161.64 163.77 149.59 161.64 2044127
20020521 160.40 162.55 150.83 160.40 0
20020522 161.64 162.88 155.97 161.64 2786907
20020523 161.47 163.24 158.81 161.47 0
20020524 158.63 162.35 158.18 158.63 0
20020527 160.22 162.35 156.68 160.22 0
20020528 155.97 162.35 154.81 155.97 0
20020529 156.86 157.92 154.55 156.86 0
20020530 158.10 158.81 155.62 158.10 0
20020531 158.63 159.52 155.97 158.63 1615046
20020603 158.63 158.63 158.63 158.63 0
20020604 158.63 158.63 158.63 158.63 0
20020605 155.08 214.81 153.84 155.08 3583569
20020606 154.55 160.05 153.31 154.55 0
20020607 155.26 155.79 153.49 155.26 0
20020610 155.26 156.31 153.84 155.26 0
20020611 155.62 155.97 153.94 155.62 0
20020612 152.96 155.79 149.59 152.96 0
20020613 150.30 153.67 149.59 150.30 0
20020614 145.69 158.21 141.79 145.69 0
20020617 149.24 155.26 144.77 149.24 0
20020618 147.11 150.30 145.34 147.11 0
20020619 145.34 149.59 143.88 145.34 0
20020620 141.97 146.75 140.91 141.97 0
20020621 144.63 148.88 142.32 144.63 0
20020624 143.92 151.67 143.92 143.92 0
20020625 146.05 151.67 144.27 146.05 0
20020626 140.73 145.34 131.16 140.73 0
20020627 138.42 144.63 138.25 138.42 0
20020628 143.92 145.69 140.02 143.92 0
20020701 145.34 145.34 141.79 145.34 0
20020702 142.86 148.88 141.79 142.86 0
20020703 141.08 147.46 140.37 141.08 0
20020704 139.84 145.34 124.81 139.84 0
20020705 144.63 144.63 138.60 144.63 0
20020708 147.29 149.31 142.50 147.29 0
20020709 144.27 150.96 142.50 144.27 0
20020710 141.44 146.85 140.37 141.44 0
20020711 136.12 145.34 132.58 136.12 0
20020712 133.28 141.79 131.87 133.28 0
20020715 129.74 147.46 118.40 129.74 0
20020716 131.16 134.70 124.81 131.16 18591088
20020717 135.94 135.94 127.61 135.94 18166240
20020718 140.37 142.50 133.46 140.37 0
20020719 134.70 144.49 128.30 134.70 0
20020722 126.55 139.66 126.55 126.55 0
20020723 131.16 140.37 128.68 131.16 0
20020724 124.95 132.58 115.21 124.95 0
20020725 137.36 137.36 124.07 137.36 10548862
20020726 132.93 140.38 130.27 132.93 0
20020729 138.25 144.61 129.74 138.25 0
20020730 140.02 144.80 133.28 140.02 0
20020731 141.79 146.01 134.66 141.79 0
20020801 134.88 142.86 133.28 134.88 0
20020802 136.12 138.26 129.65 136.12 0
20020805 132.40 141.08 129.74 132.40 0
20020806 138.07 138.25 126.02 138.07 0
20020807 137.72 144.10 136.30 137.72 0
20020808 144.10 144.10 144.10 144.10 0
20020809 144.63 144.63 141.08 144.63 0
20020812 143.74 145.16 141.08 143.74 0
20020813 147.46 148.17 141.79 147.46 0
20020814 143.03 149.41 139.66 143.03 0
20020815 147.29 150.30 145.34 147.29 0
20020816 145.51 153.67 145.34 145.51 0
20020819 148.17 149.68 143.56 148.17 0
20020820 145.34 148.88 144.10 145.34 0
20020821 144.10 148.88 141.79 144.10 0
20020822 146.05 148.88 143.92 146.05 0
20020823 143.92 148.70 143.21 143.92 0
20020826 143.92 143.92 143.92 143.92 0
20020827 142.86 147.56 141.79 142.86 0
20020828 141.79 144.63 141.08 141.79 0
20020829 142.15 143.03 139.84 142.15 0
20020830 141.26 144.98 139.31 141.26 0
20020902 138.96 144.12 138.42 138.96 0
20020903 137.01 143.53 135.77 137.01 0
20020904 140.55 141.61 136.12 140.55 0
20020905 138.25 139.84 134.70 138.25 0
20020906 141.79 143.74 138.25 141.79 0
20020909 141.26 143.20 138.25 141.26 0
20020910 144.45 145.12 139.66 144.45 0
20020911 149.06 150.30 144.45 149.06 0
20020912 147.11 149.43 143.92 147.11 0
20020913 144.98 147.46 142.64 144.98 0
20020916 146.58 146.58 138.25 146.58 0
20020917 148.17 149.77 145.34 148.17 0
20020918 143.92 148.17 140.73 143.92 0
20020919 154.91 154.91 142.50 154.91 33025088
20020920 152.78 184.33 149.63 152.78 0
20020923 148.88 155.26 147.20 148.88 0
20020924 150.30 153.31 147.46 150.30 0
20020925 153.31 154.55 148.17 153.31 0
20020926 154.55 154.55 151.72 154.55 0
20020927 157.21 161.47 152.43 157.21 0
20020930 151.72 158.81 148.73 151.72 0
20021001 149.59 151.72 147.46 149.59 0
20021002 154.20 155.97 145.69 154.20 0
20021003 154.55 158.81 150.48 154.55 0
20021004 152.43 154.55 150.48 152.43 0
20021007 147.46 152.43 143.39 147.46 0
20021008 144.63 151.19 143.92 144.63 0
20021009 141.39 141.39 141.39 141.39 0
20021010 145.30 146.19 140.68 145.30 0
20021011 145.66 148.50 142.99 145.66 0
20021014 139.44 146.37 139.44 139.44 0
20021015 147.79 149.21 139.44 147.79 0
20021016 147.61 150.63 144.76 147.61 0
20021017 149.39 150.45 146.19 149.39 0
20021018 146.90 150.45 144.39 146.90 0
20021021 143.70 152.76 143.70 143.70 0
20021022 143.17 147.08 143.17 143.17 0
20021023 143.88 145.30 142.82 143.88 0
20021024 146.55 147.43 142.99 146.55 0
20021025 147.08 147.43 145.58 147.08 0
20021028 146.37 147.43 143.17 146.37 0
20021029 144.24 147.97 144.24 144.24 0
20021030 146.90 148.86 144.24 146.90 0
20021031 149.39 149.92 146.43 149.39 0
20021101 149.21 149.74 146.37 149.21 0
20021104 151.52 152.88 147.08 151.52 0
20021105 148.86 152.76 147.43 148.86 0
20021106 147.61 150.45 147.08 147.61 0
20021107 147.08 149.03 142.99 147.08 0
20021108 146.72 148.78 146.37 146.72 0
20021111 145.66 147.79 143.70 145.66 0
20021112 147.61 152.00 145.61 147.61 0
20021113 146.37 149.21 145.12 146.37 0
20021114 148.14 152.02 76.08 148.14 0
20021115 149.74 151.43 147.84 149.74 0
20021118 151.87 155.43 148.93 151.87 0
20021119 152.76 154.72 150.48 152.76 0
20021120 153.65 154.36 152.76 153.65 0
20021121 155.61 157.03 152.76 155.61 0
20021122 150.63 155.25 149.21 150.63 0
20021125 152.23 152.23 149.85 152.23 0
20021126 149.03 150.99 144.95 149.03 0
20021127 151.34 152.59 145.30 151.34 0
20021128 150.63 152.76 147.26 150.63 0
20021129 150.99 156.85 147.97 150.99 0
20021202 147.79 151.25 147.26 147.79 0
20021203 144.95 149.89 144.41 144.95 5624852
20021204 148.50 150.45 144.24 148.50 0
20021205 150.10 150.10 146.37 150.10 0
20021206 147.79 150.48 144.95 147.79 0
20021209 143.53 153.30 143.53 143.53 3672494
20021210 144.95 148.59 143.88 144.95 0
20021211 147.61 147.61 144.59 147.61 0
20021212 149.74 152.41 146.72 149.74 0
20021213 146.55 151.87 145.66 146.55 0
20021216 149.21 149.21 146.19 149.21 3001864
20021217 148.50 152.76 146.55 148.50 0
20021218 144.95 148.86 144.95 144.95 0
20021219 146.72 149.57 144.41 146.72 0
20021220 148.50 150.63 145.48 148.50 0
20021223 152.59 152.59 147.26 152.59 0
20021224 151.34 154.18 148.68 151.34 0
20021225 151.34 151.34 151.34 151.34 0
20021226 151.34 151.34 151.34 151.34 0
20021227 147.08 156.32 144.41 147.08 0
20021230 152.76 153.47 147.79 152.76 0
20021231 153.47 153.47 150.81 153.47 0
20030101 153.47 153.47 153.47 153.47 0
20030102 154.89 154.89 151.34 154.89 0
20030103 153.65 156.85 152.23 153.65 0
20030106 152.76 154.01 148.14 152.76 0
20030107 151.34 154.89 150.28 151.34 0
20030108 149.39 151.34 147.08 149.39 0
20030109 127.89 144.24 127.72 127.89 193174528
20030110 135.36 136.42 135.36 135.36 171552496
20030113 131.45 142.11 130.38 131.45 97514048
20030114 133.58 130.91 129.67 130.91 0
20030115 127.18 132.16 124.70 127.18 0
20030116 126.47 127.89 122.74 126.47 0
20030117 129.49 130.56 125.76 129.49 0
20030120 132.51 133.40 127.89 132.51 0
20030121 130.74 134.20 130.38 130.74 0
20030122 129.67 132.87 128.61 129.67 0
20030123 126.47 131.23 123.81 126.47 0
20030124 122.57 130.33 120.61 122.57 28237416
20030127 119.37 124.31 108.89 119.37 35718640
20030128 117.06 122.21 116.88 117.06 0
20030129 112.97 117.95 112.97 112.97 0
20030130 120.43 122.57 112.97 120.43 0
20030131 112.62 118.84 112.62 112.62 0
20030203 120.61 120.79 112.58 120.61 23949744
20030204 120.08 122.92 119.37 120.08 29381782
20030205 121.86 124.34 117.41 121.86 0
20030206 118.66 121.68 118.48 118.66 0
20030207 120.79 121.27 118.12 120.79 0
20030210 118.66 122.65 117.24 118.66 0
20030211 120.08 120.61 116.17 120.08 6147001
20030212 115.99 119.72 115.82 115.99 0
20030213 115.11 117.24 114.04 115.11 0
20030214 115.11 118.66 114.57 115.11 0
20030217 119.37 119.49 117.06 119.37 0
20030218 119.37 119.38 117.24 119.37 7394529
20030219 117.41 120.08 114.75 117.41 0
20030220 119.37 119.43 115.94 119.37 6014564
20030221 119.37 119.37 116.17 119.37 3884168
20030224 115.64 120.39 115.64 115.64 4001546
20030225 113.68 118.66 113.68 113.68 0
20030226 112.44 116.35 111.73 112.44 0
20030227 112.09 114.57 110.49 112.09 0
20030228 112.97 114.22 111.55 112.97 0
20030303 113.68 115.82 112.62 113.68 0
20030304 110.84 113.68 109.42 110.84 0
20030305 106.58 111.06 103.47 106.58 8055871
20030306 107.11 108.00 105.16 107.11 0
20030307 104.45 108.00 101.64 104.45 0
20030310 100.18 108.11 100.18 100.18 4110621
20030311 109.07 109.95 99.47 109.07 8728331
20030312 104.62 107.82 103.56 104.62 0
20030313 116.88 116.88 103.91 116.88 16343119
20030314 118.48 119.37 114.04 118.48 18445226
20030317 120.08 120.87 115.99 119.19 0
20030318 118.77 124.34 117.90 121.14 0
20030319 124.34 125.05 119.19 124.34 0
20030320 126.65 127.89 117.77 126.65 0
20030321 131.45 131.45 125.23 131.45 0
20030324 128.07 135.85 125.05 128.07 2961049
20030325 126.47 128.78 123.63 126.47 0
20030326 126.47 130.84 83.84 130.03 0
20030327 127.89 128.72 123.99 127.89 0
20030328 127.72 130.03 126.88 127.72 0
20030331 126.83 131.09 122.39 126.83 4036309
20030401 128.43 129.67 126.47 128.43 7115299
20030402 128.61 130.03 127.18 128.61 9263005
20030403 131.27 131.27 127.62 128.78 0
20030404 127.54 129.85 125.05 127.54 5144785
20030407 130.03 132.16 127.89 130.03 0
20030408 130.03 131.45 127.01 130.03 0
20030409 128.43 130.87 127.82 128.43 0
20030410 131.62 138.39 126.65 131.62 0
20030411 134.82 135.36 130.74 134.82 0
20030414 131.45 134.11 131.45 131.45 0
20030415 137.84 138.55 132.87 137.84 0
20030416 134.29 136.42 133.40 134.29 0
20030417 135.36 138.55 132.87 135.36 5169415
20030418 135.36 138.55 132.87 135.36 0
20030421 135.36 138.55 132.87 135.36 0
20030422 133.93 137.76 133.40 133.93 0
20030423 135.91 138.07 132.59 134.83 0
20030424 135.37 136.63 131.42 135.37 0
20030425 133.39 140.59 133.04 133.39 6723461
20030428 134.83 135.73 130.88 134.83 0
20030429 133.93 136.63 130.70 133.93 0
20030430 134.11 135.19 133.30 134.11 0
20030501 132.14 135.18 131.96 132.14 0
20030502 133.04 133.60 130.34 133.04 0
20030505 133.04 133.04 133.04 133.04 0
20030506 132.14 133.39 129.99 132.14 4466361
20030507 131.96 133.65 131.01 131.96 0
20030508 132.14 134.47 130.51 132.50 0
20030509 129.26 132.25 129.26 131.24 0
20030512 133.75 133.75 130.99 133.75 0
20030513 131.78 135.84 131.32 131.96 0
20030514 130.52 142.38 130.52 130.52 5121200
20030515 132.32 136.07 129.68 132.32 4344683
20030516 135.19 136.63 132.68 135.19 7529180
20030519 134.11 137.35 129.87 134.11 0
20030520 135.91 142.20 133.04 135.91 4668695
20030521 137.35 139.51 133.57 137.35 0
20030522 140.95 141.13 133.29 140.95 12748278
20030523 141.66 142.56 139.13 141.66 0
20030526 141.66 141.66 141.66 141.66 0
20030527 141.66 142.25 137.25 141.66 5190174
20030528 141.30 142.74 138.07 141.30 0
20030529 139.51 141.87 138.25 139.51 0
20030530 137.53 140.23 135.37 137.53 0
20030602 137.89 139.18 135.19 137.89 0
20030603 136.27 139.21 135.91 136.27 0
20030604 136.63 137.35 135.19 136.63 10703942
20030605 136.81 138.79 135.19 136.81 0
20030606 138.79 139.33 136.63 138.79 0
20030609 137.71 140.05 136.90 137.71 0
20030610 138.43 139.51 136.27 138.43 0
20030611 138.61 140.95 136.81 138.61 0
20030612 138.43 139.85 138.07 138.43 0
20030613 138.79 140.13 138.25 138.79 0
20030616 138.43 139.33 136.99 138.43 3041125
20030617 141.30 141.66 137.68 141.30 0
20030618 137.35 141.30 134.47 137.35 0
20030619 139.69 140.05 137.64 139.69 0
20030620 138.07 142.49 137.89 138.07 0
20030623 135.91 138.61 135.01 135.91 0
20030624 130.70 135.19 129.98 130.70 0
20030625 131.96 137.30 130.70 132.32 0
20030626 137.17 132.32 130.16 130.70 0
20030627 131.60 133.75 130.88 133.75 0
20030630 137.53 135.91 132.14 132.14 0
20030701 133.04 136.11 131.96 134.47 0
20030702 137.89 138.25 135.91 138.25 0
20030703 137.35 138.61 135.55 135.55 0
20030704 136.45 140.23 136.19 136.27 0
20030707 136.81 141.65 135.37 136.45 0
20030708 135.91 138.07 136.27 136.63 0
20030709 136.81 137.53 135.91 137.53 0
20030710 136.45 137.71 133.97 137.17 0
20030711 138.97 139.51 136.13 139.51 0
20030714 142.38 140.73 136.81 139.15 0
20030715 137.53 139.94 135.95 136.63 0
20030716 137.35 137.87 133.21 133.93 0
20030717 134.29 135.55 132.50 132.68 4128582
20030718 133.04 135.19 133.04 133.39 0
20030721 135.91 136.45 132.68 134.11 0
20030722 137.53 136.45 133.21 134.11 0
20030723 136.45 138.03 133.57 134.47 0
20030724 137.53 136.09 133.75 133.75 0
20030725 134.29 135.55 132.86 133.21 13999966
20030728 137.53 137.35 132.86 135.19 0
20030729 134.29 135.55 133.04 133.93 0
20030730 134.65 135.55 132.62 134.47 0
20030731 142.38 135.37 131.55 132.32 0
20030801 131.78 133.95 130.16 131.78 0
20030804 135.91 136.06 131.74 134.65 0
20030805 135.19 134.83 129.44 134.11 0
20030806 133.04 134.11 131.78 134.11 0
20030807 133.75 135.91 133.39 135.73 10316936
20030808 135.73 137.17 135.24 136.63 0
20030811 136.63 138.79 134.47 138.43 21657360
20030812 137.71 138.07 136.81 138.07 10208051
20030813 138.79 140.30 138.07 140.05 10403014
20030814 139.87 143.64 140.23 142.20 13836709
20030815 142.92 147.42 142.02 146.34 11121682
20030818 142.38 146.91 142.38 146.34 9164120
20030819 145.08 149.04 143.82 147.42 14080343
20030820 144.54 149.93 146.88 149.04 20199722
20030821 149.57 151.19 148.14 150.83 9482987
20030822 149.22 152.55 149.22 150.29 0
20030825 150.29 150.29 150.29 150.29 0
20030826 148.14 149.97 148.14 148.14 0
20030827 148.86 150.29 71.91 148.14 6703436
20030828 148.14 150.47 147.73 149.93 0
20030829 150.83 365.45 148.14 150.29 7492190
20030901 150.11 151.47 147.42 150.11 0
20030902 149.93 151.34 148.14 150.29 0
20030903 149.93 153.96 148.55 149.57 0
20030904 149.57 151.55 148.86 150.47 0
20030905 150.65 152.63 150.47 152.27 0
20030908 152.27 155.33 149.60 153.89 0
20030909 153.17 154.20 151.01 152.45 0
20030910 163.24 154.10 151.73 151.73 12931978
20030911 151.73 157.48 147.88 151.91 0
20030912 140.23 154.97 151.52 154.25 23622154
20030915 153.89 155.87 153.49 155.87 0
20030916 165.40 160.54 154.32 160.18 20573936
20030917 158.20 162.99 156.05 156.05 25760912
20030918 154.25 161.08 87.01 158.92 19827596
20030919 158.56 160.54 155.87 155.87 21605908
20030922 154.25 162.52 151.37 161.44 15168774
20030923 160.90 161.31 158.38 160.00 0
20030924 161.44 164.14 159.23 162.88 0
20030925 162.88 163.45 151.34 158.20 24145996
20030926 154.61 159.71 149.22 152.27 121048152
20030929 152.09 156.05 151.91 155.15 28663670
20030930 151.37 157.48 152.45 152.45 15343295
20031001 151.73 156.41 142.38 156.41 7631668
20031002 156.77 157.62 155.15 156.77 0
20031003 156.95 161.44 156.66 160.72 0
20031006 160.18 165.22 158.27 165.22 21323752
20031007 164.14 164.68 162.25 164.68 0
20031008 164.35 164.67 154.56 162.55 17691300
20031009 161.83 162.73 160.21 160.75 0
20031010 160.39 162.29 157.14 160.75 0
20031013 160.39 162.91 159.10 162.19 0
20031014 151.56 162.73 158.04 158.58 6578713
20031015 158.95 160.66 157.99 158.95 0
20031016 158.58 160.30 157.32 158.40 0
20031017 158.77 158.99 153.18 157.32 0
20031020 157.68 158.43 155.34 156.24 7987069
20031021 157.14 158.04 156.60 157.86 9726567
20031022 159.31 159.00 154.98 155.70 11681092
20031023 155.34 157.32 155.34 155.70 9283195
20031024 155.88 157.50 155.16 157.14 3062954
20031027 158.40 159.67 157.14 159.31 5639808
20031028 159.49 158.95 157.68 158.40 7847510
20031029 158.40 159.49 158.04 159.31 5472503
20031030 159.67 162.55 158.77 161.47 13039784
20031031 160.93 161.47 160.03 161.47 10388295
20031103 162.91 162.91 158.49 161.83 9910658
20031104 162.19 163.89 159.31 161.11 7562010
20031105 160.39 161.29 159.85 160.39 4794683
20031106 160.39 161.47 159.67 161.29 9856970
20031107 161.29 164.35 160.93 164.35 7980965
20031110 163.81 165.43 163.27 165.43 9465621
20031111 165.07 165.14 162.37 163.63 3627711
20031112 163.45 164.17 162.91 163.27 2219910
20031113 163.81 165.25 163.27 164.89 12616251
20031114 164.35 165.25 163.09 163.81 12501385
20031117 163.45 164.71 162.01 164.17 8641167
20031118 163.63 164.86 162.01 162.37 6742549
20031119 162.01 162.37 160.64 161.65 10351810
20031120 162.19 162.10 158.40 159.13 7139447
20031121 159.49 161.43 158.95 159.85 7952804
20031124 160.75 161.43 159.31 160.21 9710752
20031125 160.39 161.47 159.31 160.75 9406385
20031126 159.49 161.65 157.86 157.86 8481631
20031127 154.98 159.67 157.86 158.95 4592974
20031128 159.31 160.03 157.86 158.95 3025081
20031201 162.19 161.11 158.39 161.11 9658313
20031202 162.19 162.91 159.49 160.93 14039590
20031203 160.75 162.19 160.03 160.57 8731617
20031204 160.93 161.29 159.49 160.93 11842154
20031205 161.11 160.99 157.14 158.40 11302644
20031208 158.58 158.95 157.50 158.40 2749431
20031209 158.04 162.01 157.32 160.93 17095052
20031210 161.29 161.47 159.67 160.21 22189108
20031211 159.49 160.62 157.68 157.86 16818292
20031212 158.95 160.75 157.86 160.75 7303422
20031215 167.23 165.43 161.65 165.43 77930728
20031216 165.07 167.74 162.73 162.73 20327530
20031217 163.45 164.32 161.65 163.27 28321812
20031218 163.27 163.45 159.67 160.03 24745014
20031219 160.75 161.47 159.67 160.75 22716686
20031222 160.75 162.37 160.34 161.83 9082874
20031223 162.91 165.00 161.09 162.91 10826395
20031224 162.91 162.69 162.19 162.37 1918872
20031225 162.37 162.37 162.37 162.37 0
20031226 162.37 162.37 162.37 162.37 0
20031229 161.11 165.18 161.24 162.01 7736667
20031230 162.91 162.73 161.29 161.83 6220242
20031231 162.19 163.81 161.83 162.91 3001220
20040101 162.91 162.91 162.91 162.91 0
20040102 163.45 162.83 161.83 162.01 3778785
20040105 162.73 162.55 160.21 160.75 17845010
20040106 160.21 162.55 159.31 162.01 26490616
20040107 162.19 163.99 161.83 163.45 22365708
20040108 163.81 167.96 163.50 167.23 22805750
20040109 170.66 171.38 161.35 171.20 61947300
20040112 170.84 172.10 170.12 171.56 17417870
20040113 170.30 171.20 165.79 166.69 12902306
20040114 166.33 167.42 165.25 165.43 10611784
20040115 167.05 167.60 163.81 167.05 16696489
20040116 167.60 168.03 165.43 166.15 0
20040119 165.43 168.14 163.08 164.71 11199432
20040120 163.63 166.25 161.83 163.09 18817070
20040121 163.45 166.21 162.91 164.17 7360578
20040122 163.99 164.35 160.93 161.29 7279006
20040123 160.39 162.37 159.85 160.39 0
20040126 160.75 162.37 159.31 161.65 13867568
20040127 160.75 163.27 67.13 163.09 15908381
20040128 163.09 163.90 160.91 161.83 22387210
20040129 159.85 161.29 158.40 158.77 8313771
20040130 157.14 160.93 157.14 160.21 18030488
20040202 160.57 160.75 157.86 158.77 0
20040203 158.58 159.46 157.68 159.31 0
20040204 158.58 161.47 158.27 159.49 13148130
20040205 158.77 160.03 157.86 158.04 13081402
20040206 157.86 159.02 156.60 156.78 10673240
20040209 157.14 158.04 156.42 157.50 9803005
20040210 156.78 158.22 156.06 157.68 22072854
20040211 158.58 159.98 157.68 159.67 24292210
20040212 160.39 162.19 159.31 162.01 30906436
20040213 162.19 167.60 161.25 165.43 31766544
20040216 166.15 168.32 161.77 167.96 11334135
20040217 167.96 172.46 166.87 172.10 27651484
20040218 171.56 177.31 171.02 175.70 40791152
20040219 176.25 178.27 173.54 174.98 25162998
20040220 173.54 176.07 166.02 175.52 25458904
20040223 175.52 180.21 175.52 180.21 21606732
20040224 178.95 180.93 176.07 177.87 37366812
20040225 178.41 178.57 175.03 177.51 11049051
20040226 176.61 177.87 175.25 176.25 16404192
20040227 175.52 177.95 175.16 176.79 24964064
20040301 177.69 181.43 177.29 180.93 12559927
20040302 182.01 183.63 180.03 181.65 0
20040303 181.65 182.73 179.53 182.19 17674654
20040304 180.93 182.19 180.75 181.65 12793127
20040305 180.75 181.20 177.33 179.49 32369728
20040308 178.05 180.21 176.12 179.49 0
20040309 176.61 179.13 177.51 178.41 62553396
20040310 178.41 183.81 178.41 182.55 29953658
20040311 180.93 183.09 178.41 182.01 25053128
20040312 179.85 181.65 178.05 179.85 0
20040315 178.05 180.93 177.87 178.23 16601184
20040316 181.47 181.83 178.88 180.03 43090968
20040317 180.93 183.45 179.49 182.55 30557676
20040318 183.09 187.28 182.55 184.54 27946278
20040319 185.26 185.86 180.21 182.55 16888072
20040322 180.39 205.44 178.77 179.31 6325674
20040323 180.57 181.69 177.51 177.69 0
20040324 178.77 180.57 176.82 180.21 0
20040325 180.21 182.37 178.88 180.75 0
20040326 180.03 181.07 175.88 176.79 34034728
20040329 176.43 180.53 175.61 179.67 10961931
20040330 179.49 182.19 178.29 180.75 15585563
20040331 178.77 180.61 178.41 180.39 11612977
20040401 181.65 182.01 179.27 182.01 11005352
20040402 184.72 186.47 179.49 182.55 7528715
20040405 181.29 182.55 180.03 181.11 15610812
20040406 180.75 183.12 180.35 182.73 13696795
20040407 181.65 186.34 180.21 182.01 17774260
20040408 182.01 182.01 179.13 180.03 16064865
20040409 180.03 180.03 180.03 180.03 0
20040412 180.03 180.03 180.03 180.03 0
20040413 181.11 181.90 179.20 180.93 21733668
20040414 180.93 182.42 176.79 180.57 8631456
20040415 180.21 182.19 177.37 180.03 23436124
20040416 180.39 181.83 177.14 177.69 33143270
20040419 179.49 180.97 177.51 180.21 0
20040420 180.93 180.89 179.13 179.31 13361908
20040421 178.91 181.44 177.09 177.63 13330082
20040422 177.27 180.37 177.09 180.18 14708880
20040423 180.18 180.73 178.00 178.54 13125348
20040426 179.64 180.37 178.18 180.00 12061883
20040427 178.91 179.82 175.63 177.82 12048435
20040428 178.18 179.27 176.91 178.54 25661056
20040429 178.18 178.65 173.26 174.90 17521504
20040430 174.90 176.54 173.08 174.54 11063050
20040503 174.54 174.54 174.54 174.54 0
20040504 174.17 176.18 171.62 174.90 13818452
20040505 177.09 177.27 175.08 176.72 34659748
20040506 176.72 177.82 169.80 170.71 14845553
20040507 170.16 174.54 169.11 173.26 19354642
20040510 171.44 171.80 168.71 170.53 9112587
20040511 171.44 174.90 170.35 173.26 20623526
20040512 172.53 173.68 171.26 173.26 15746136
20040513 172.53 173.65 171.26 172.53 8483977
20040514 171.99 173.97 171.26 173.26 16886444
20040517 171.26 173.44 169.98 172.71 6848986
20040518 172.35 173.44 170.53 171.62 7646928
20040519 172.35 173.45 169.62 171.26 16986342
20040520 169.80 170.77 163.24 169.25 29352444
20040521 168.71 169.07 165.97 166.70 21299342
20040524 167.98 169.98 167.61 168.52 13638829
20040525 167.25 169.25 167.43 167.98 21309222
20040526 172.17 169.87 166.88 167.43 9625795
20040527 169.25 172.53 167.25 168.71 17427508
20040528 169.07 169.25 165.43 166.34 11221815
20040531 166.34 166.34 166.34 166.34 0
20040601 166.88 168.34 163.79 163.97 14392586
20040602 165.97 166.88 164.33 165.97 28381604
20040603 166.52 167.43 165.43 166.70 7662434
20040604 166.52 166.88 164.33 165.24 21919856
20040607 165.43 167.78 164.49 167.25 10243702
20040608 168.34 169.07 166.16 168.16 20914436
20040609 169.43 169.43 164.88 165.79 22499066
20040610 164.70 169.98 164.70 169.07 28418928
20040611 167.61 171.95 162.88 171.44 20507850
20040614 171.26 171.99 167.61 167.61 13372620
20040615 167.61 167.61 167.61 167.61 19685072
20040616 169.07 173.09 168.87 172.71 31523420
20040617 174.17 174.72 171.62 174.35 17280270
20040618 173.81 175.99 172.17 175.26 16634780
20040621 175.26 175.92 172.79 173.08 11669842
20040622 173.08 174.17 171.20 171.99 11115331
20040623 172.71 174.86 171.61 172.35 5511765
20040624 173.44 173.44 169.25 170.16 12905519
20040625 170.35 171.26 168.71 169.25 12454473
20040628 169.43 170.35 169.07 169.98 12628881
20040629 169.25 170.16 167.98 168.34 8309706
20040630 169.98 169.98 167.61 168.89 12556154
20040701 168.34 168.34 164.15 164.15 27422152
20040702 142.11 153.04 134.30 145.75 378003168
20040705 145.02 146.30 138.46 139.56 70525808
20040706 139.92 166.66 134.82 136.64 146132640
20040707 136.82 139.19 136.28 137.73 27403902
20040708 137.92 141.92 137.38 141.56 48592368
20040709 139.19 139.19 139.19 139.19 0
20040712 139.01 143.20 138.76 142.84 28277452
20040713 142.47 143.32 139.74 140.65 46640536
20040714 139.92 140.44 132.74 133.18 63719912
20040715 133.54 135.37 129.17 129.54 49264892
20040716 128.99 133.36 128.99 131.36 21334332
20040719 131.90 133.45 128.08 131.90 37376044
20040720 131.72 132.68 128.94 130.08 27271072
20040721 130.99 131.18 129.12 129.35 11738590
20040722 128.99 131.36 127.87 130.63 38693640
20040723 130.63 130.63 128.99 130.63 32207332
20040726 130.81 133.00 129.90 130.26 46084376
20040727 131.18 131.54 129.90 130.63 6209398
20040728 130.45 131.33 128.26 128.44 23899684
20040729 130.08 131.90 128.99 131.54 19968022
20040730 131.72 132.45 130.45 131.90 12070665
20040802 132.27 132.81 130.26 130.45 14974952
20040803 131.72 132.63 129.17 130.99 25124384
20040804 131.18 131.90 129.72 129.90 10208024
20040805 130.26 130.81 128.24 129.72 28081500
20040806 128.26 130.45 128.26 129.54 26128156
20040809 129.35 129.64 123.80 124.80 89040792
20040810 124.98 126.80 124.25 125.71 26207744
20040811 125.35 127.53 124.43 126.26 30522530
20040812 126.98 128.08 125.89 127.71 16088640
20040813 127.53 128.19 125.32 125.89 9708265
20040816 125.71 127.79 125.71 127.17 10993204
20040817 127.17 129.35 127.17 128.08 16065587
20040818 128.26 128.62 126.79 128.08 31859476
20040819 128.08 128.83 127.46 128.26 21827094
20040820 128.62 128.99 127.35 128.08 25155120
20040823 128.08 130.40 127.92 129.17 13430116
20040824 129.17 129.90 128.30 129.17 7573103
20040825 129.54 129.80 128.08 128.81 7744355
20040826 128.62 131.23 128.08 130.99 24065996
20040827 131.54 132.63 131.36 132.27 15084592
20040830 132.27 132.27 132.27 132.27 0
20040831 131.18 132.27 130.00 131.54 18135706
20040901 131.90 133.00 131.36 132.27 29710866
20040902 131.90 136.28 131.90 135.37 107056704
20040903 136.46 138.28 135.37 138.10 36461876
20040906 138.46 139.19 135.00 138.28 21546752
20040907 138.64 140.28 137.92 139.74 19646374
20040908 139.74 141.38 132.38 139.56 33668188
20040909 140.10 140.86 138.69 140.28 35745308
20040910 140.65 141.38 138.46 141.01 44513468
20040913 141.74 144.91 141.56 143.93 57254596
20040914 143.02 145.39 142.94 145.02 43353124
20040915 144.47 147.21 144.29 145.75 51179812
20040916 146.11 146.78 144.00 145.02 34537484
20040917 145.20 150.12 145.20 147.39 36062972
20040920 147.57 148.43 145.19 145.75 28181260
20040921 145.75 147.11 143.82 144.47 30310248
20040922 145.02 145.20 141.50 142.11 25826406
20040923 141.74 144.01 140.68 141.92 26462290
20040924 142.11 142.43 139.90 141.56 23910112
20040927 142.11 144.89 141.20 141.74 8022914
20040928 141.38 142.29 140.10 141.38 15571590
20040929 142.11 143.56 138.64 138.83 29993816
20040930 139.92 141.03 137.74 140.28 26088226
20041001 141.20 142.11 139.01 142.11 15307028
20041004 142.29 142.29 140.10 140.83 28505514
20041005 140.47 141.56 139.01 141.20 18810422
20041006 141.38 154.72 139.63 141.20 18960680
20041007 142.11 142.65 139.92 140.83 64775416
20041008 140.28 142.47 139.84 141.92 8323017
20041011 141.38 143.75 140.65 140.83 6301748
20041012 141.38 143.02 139.01 141.74 23124384
20041013 140.65 142.11 140.28 140.47 57662004
20041014 140.28 142.69 139.92 141.01 16556976
20041015 140.10 141.38 137.92 140.65 27276286
20041018 139.74 140.83 138.84 140.10 22016872
20041019 139.37 142.29 139.37 141.92 25435190
20041020 140.28 142.65 139.19 141.56 26288980
20041021 140.28 163.24 136.01 162.33 245593200
20041022 161.05 167.43 142.09 160.33 0
20041025 158.50 160.78 157.77 158.69 28684588
20041026 159.05 159.41 156.74 159.05 30743456
20041027 158.69 161.78 158.20 161.78 26660574
20041028 161.24 162.84 160.33 161.78 20859136
20041029 161.78 166.34 159.38 165.06 41826264
20041101 166.16 166.52 165.06 165.43 15118897
20041102 164.70 166.52 165.24 165.24 12252346
20041103 166.25 166.80 164.43 166.07 8783484
20041104 165.16 167.35 164.73 167.17 18108856
20041105 166.62 172.65 166.62 171.19 27348974
20041108 172.28 172.78 169.79 171.00 10243704
20041109 171.00 171.73 169.78 171.73 17796450
20041110 170.64 171.73 169.54 170.27 41312948
20041111 169.54 171.73 168.81 169.72 36775332
20041112 170.09 236.04 169.18 170.45 20944316
20041115 169.18 171.72 169.18 171.00 10460185
20041116 171.55 172.83 169.63 171.37 10644371
20041117 170.27 172.46 168.15 170.09 17475286
20041118 169.36 170.88 165.52 165.89 42755240
20041119 165.16 166.96 162.78 163.69 28147710
20041122 163.69 164.97 160.83 163.88 25867134
20041123 165.16 165.16 160.77 161.50 50061536
20041124 161.50 163.69 158.44 162.96 35576752
20041125 162.60 164.97 162.05 163.51 19066598
20041126 163.88 164.97 162.41 164.24 19054966
20041129 164.24 166.62 164.24 164.97 12496227
20041130 164.97 165.78 163.33 164.43 24867792
20041201 164.97 164.97 163.48 164.24 11217183
20041202 165.34 165.52 162.60 162.96 15143806
20041203 163.15 164.43 160.77 161.69 26316244
20041206 160.77 162.13 158.58 158.94 13813448
20041207 159.13 160.04 156.75 156.75 6423679
20041208 157.48 158.40 155.57 157.48 12546447
20041209 156.94 158.49 156.94 157.30 6453510
20041210 157.85 158.58 155.58 156.39 11304214
20041213 157.85 158.64 156.02 156.75 9931572
20041214 156.57 157.90 153.06 157.67 44571792
20041215 157.12 157.59 156.02 156.94 34840552
20041216 156.57 157.12 153.64 154.19 36933656
20041217 154.93 253.58 150.91 151.27 30742880
20041220 155.29 155.32 151.53 152.00 15318825
20041221 152.92 153.10 149.26 149.81 17079272
20041222 151.09 151.82 149.81 151.45 24597670
20041223 151.09 152.00 150.54 151.27 13093944
20041224 150.18 152.72 150.18 150.36 2585728
20041227 150.36 150.36 150.36 150.36 0
20041228 150.36 150.36 150.36 150.36 0
20041229 149.08 156.04 149.08 151.45 8924703
20041230 151.45 152.13 150.36 150.72 5458684
20041231 150.54 151.27 149.81 151.27 10775464
20050103 151.27 151.27 151.27 151.27 0
20050104 150.54 153.10 150.54 152.55 13091891
20050105 150.54 153.10 150.12 152.55 9978508
20050106 152.73 158.96 152.21 156.02 33289882
20050107 155.47 158.65 155.47 158.58 27122230
20050110 158.76 159.49 155.47 157.48 23095852
20050111 156.20 158.02 147.43 148.71 137765696
20050112 148.53 150.39 144.66 149.08 100402640
20050113 150.18 151.91 146.89 148.71 50946344
20050114 148.35 150.54 148.00 149.63 42554768
20050117 150.54 152.00 149.34 151.82 33015518
20050118 152.00 152.03 149.99 150.72 43143180
20050119 151.27 151.64 150.06 150.54 17100618
20050120 148.90 150.45 147.62 149.08 20317178
20050121 148.71 149.63 147.80 147.98 27575308
20050124 146.89 148.17 145.43 147.62 15504927
20050125 146.52 147.62 146.52 147.25 17145638
20050126 146.89 150.72 146.89 148.17 46115344
20050127 148.17 148.71 147.25 147.98 14041697
20050128 148.53 149.25 147.84 148.35 8822073
20050131 149.44 149.44 146.86 147.25 9838931
20050201 147.62 150.91 146.19 149.99 19365594
20050202 150.18 151.46 149.81 150.36 20959232
20050203 150.54 151.45 149.99 150.91 22407272
20050204 151.27 152.37 150.31 150.91 24903508
20050207 151.82 151.82 150.48 151.09 16656846
20050208 151.09 153.87 150.40 153.46 24668826
20050209 153.46 153.95 151.93 152.55 22880738
20050210 152.73 153.10 151.05 152.37 22766614
20050211 152.55 157.25 152.55 156.94 40295540
20050214 157.30 229.31 155.84 156.39 12488016
20050215 156.57 158.77 155.63 157.85 22567102
20050216 157.85 159.23 156.39 158.21 17383330
20050217 158.40 158.40 156.02 157.12 10370418
20050218 157.30 158.29 155.66 156.20 23431520
20050221 156.02 160.25 155.66 159.13 25725232
20050222 158.58 159.87 156.02 156.20 13046871
20050223 155.29 159.49 155.29 157.48 0
20050224 157.85 159.86 157.48 159.49 19279794
20050225 160.59 162.79 158.03 162.23 19409930
20050228 162.05 165.16 160.55 163.69 20664616
20050301 163.69 210.22 161.14 162.05 17648662
20050302 161.14 162.96 160.22 160.41 9625461
20050303 161.50 163.33 160.77 163.15 4126136
20050304 163.51 164.06 159.31 159.86 14398986
20050307 160.59 160.69 155.99 157.85 13248846
20050308 158.03 159.50 156.39 159.49 8060149
20050309 158.76 161.14 158.76 159.13 11474990
20050310 157.85 163.33 156.94 162.60 16426271
20050311 163.33 164.06 161.14 162.78 17611852
20050314 163.33 163.33 159.31 160.04 12142495
20050315 159.68 160.04 155.66 155.66 24606290
20050316 155.66 156.92 154.38 154.93 35788852
20050317 146.52 155.24 142.22 150.91 123846880
20050318 149.81 149.81 147.07 147.43 46982092
20050321 148.35 149.58 144.69 146.34 39208484
20050322 146.16 148.44 145.24 147.43 24389810
20050323 145.43 148.22 139.13 144.88 98253712
20050324 145.06 145.06 141.77 142.14 44146356
20050325 142.14 142.14 142.14 142.14 0
20050328 142.14 142.14 142.14 142.14 0
20050329 143.60 144.33 141.19 142.87 0
20050330 142.87 143.60 141.22 141.77 34778428
20050331 141.22 145.61 141.22 143.23 37757708
20050401 143.05 165.68 141.98 144.33 27818198
20050404 143.78 144.26 141.77 141.77 27060106
20050405 143.42 143.42 141.72 142.50 26759194
20050406 143.42 143.78 141.95 143.23 27827914
20050407 143.23 143.85 141.77 143.42 13954941
20050408 142.87 145.06 142.68 144.69 21626326
20050411 144.69 145.43 143.23 144.51 17039176
20050412 144.69 145.24 144.33 144.69 18706162
20050413 146.70 146.89 145.06 146.34 23943438
20050414 145.97 150.58 145.43 148.53 45855076
20050415 147.98 147.43 146.85 147.43 18831918
20050418 144.88 147.57 144.69 145.79 17444360
20050419 145.61 150.36 145.43 149.63 59571232
20050420 149.63 154.38 149.04 149.81 69803032
20050421 149.08 151.45 148.17 149.81 24562912
20050422 150.18 151.82 148.17 148.17 17721872
20050425 148.53 149.81 147.07 147.98 10460732
20050426 147.98 148.71 145.43 146.16 10869883
20050427 146.21 148.43 143.31 144.72 16486588
20050428 144.72 146.21 142.50 142.68 14940992
20050429 141.94 143.98 141.94 143.98 6350272
20050502 143.98 143.98 143.98 143.98 0
20050503 144.72 146.53 142.68 145.65 18031512
20050504 145.28 147.12 143.05 145.28 15730430
20050505 145.65 146.21 143.80 145.47 11624784
20050506 143.98 145.09 143.21 143.61 19426470
20050509 144.35 144.54 141.76 143.61 12103513
20050510 143.80 144.72 141.94 144.17 10587020
20050511 143.80 143.98 140.09 141.38 45671428
20050512 142.13 142.31 138.23 138.60 20857402
20050513 137.49 144.54 133.59 139.16 101040600
20050516 138.60 142.13 135.36 141.94 26632202
20050517 141.94 142.50 140.06 141.57 30379576
20050518 142.50 144.72 139.72 144.54 47123384
20050519 143.80 145.09 142.50 145.09 32019490
20050520 144.72 147.32 144.17 144.17 24839358
20050523 144.17 144.72 141.94 142.31 19564172
20050524 143.80 143.80 140.27 140.46 19060516
20050525 140.46 141.18 138.79 139.34 11897766
20050526 138.79 141.01 137.12 139.34 29538398
20050527 139.34 142.13 137.67 142.13 33309216
20050530 142.13 142.13 142.13 142.13 0
20050531 141.20 142.50 139.53 140.27 29224454
20050601 140.64 141.80 139.53 141.20 10916728
20050602 140.46 141.57 140.09 141.20 18878888
20050603 141.76 141.76 140.09 141.57 10108695
20050606 141.57 141.68 138.97 139.34 12401152
20050607 139.71 147.69 137.97 138.60 21629324
20050608 133.59 135.82 127.47 135.82 79304288
20050609 134.70 135.34 131.55 131.74 77789144
20050610 131.74 134.33 131.74 134.33 39277504
20050613 134.33 136.93 133.89 136.75 39040632
20050614 136.75 136.75 134.33 135.08 14120563
20050615 135.63 135.63 133.22 134.15 19048256
20050616 135.45 135.45 133.03 133.03 9009221
20050617 133.59 135.08 131.18 133.59 30869220
20050620 132.48 134.01 131.68 132.11 20094238
20050621 132.85 133.78 131.74 132.85 14306369
20050622 133.22 136.08 130.81 135.08 66707496
20050623 135.82 138.56 135.45 136.56 54900008
20050624 134.89 138.04 134.89 137.49 30861404
20050627 136.56 137.42 133.96 135.82 13193555
20050628 136.75 136.75 134.31 135.08 37320140
20050629 135.08 138.04 134.70 136.93 22866368
20050630 136.93 138.04 136.19 138.04 18381700
20050701 137.86 139.50 136.51 138.60 17619882
20050704 139.16 140.34 135.45 136.93 9307669
20050705 136.19 140.34 135.45 136.93 9146655
20050706 136.75 136.93 134.50 134.70 16477965
20050707 135.08 136.06 128.95 133.03 31104610
20050708 134.15 136.00 133.03 133.96 24763500
20050711 134.33 136.00 133.36 135.63 7281457
20050712 136.37 136.37 133.96 135.08 18549988
20050713 134.89 138.83 134.89 138.23 60541280
20050714 137.67 138.94 136.56 137.67 15057407
20050715 138.04 138.97 136.67 138.42 22559028
20050718 138.60 140.46 136.88 138.42 13765929
20050719 138.23 139.53 135.08 135.82 23487652
20050720 135.63 136.78 135.08 136.00 21753150
20050721 136.00 137.30 133.95 136.00 16547221
20050722 135.63 139.80 135.26 138.97 27161998
20050725 139.34 139.34 136.56 138.97 20835844
20050726 138.42 139.90 138.04 138.79 15054442
20050727 141.76 146.58 138.23 138.79 61809044
20050728 139.71 141.41 137.84 141.01 26438446
20050729 141.38 142.82 140.06 141.20 10882504
20050801 140.83 142.50 139.71 140.83 16780590
20050802 140.09 142.50 140.09 141.94 14115039
20050803 141.31 142.13 141.01 141.57 11543805
20050804 141.20 141.76 139.69 139.90 20441326
20050805 139.90 140.09 137.67 138.60 10282105
20050808 139.16 139.71 137.49 139.34 15345884
20050809 138.79 140.38 138.79 139.34 18327400
20050810 140.09 140.83 139.14 140.64 19402082
20050811 139.90 140.83 139.34 140.09 15586394
20050812 141.01 141.22 139.46 140.27 14246140
20050815 139.90 140.96 138.90 139.71 18183228
20050816 140.46 140.64 138.42 138.60 8960176
20050817 137.86 139.11 137.26 137.67 8950070
20050818 138.23 139.16 136.28 138.23 5114172
20050819 137.86 138.60 136.93 138.04 3838863
20050822 137.30 140.83 137.30 138.79 4302367
20050823 138.23 139.53 138.04 138.42 6643330
20050824 138.42 138.56 136.56 136.75 13646550
20050825 135.45 137.12 135.08 136.56 7582330
20050826 136.75 137.30 136.00 136.37 8924065
20050829 136.37 136.37 136.37 136.37 0
20050830 136.93 137.32 135.45 135.45 14101969
20050831 135.26 136.00 133.59 133.78 22484516
20050901 134.15 135.08 133.39 134.70 33377260
20050902 134.15 137.30 133.59 136.93 37776368
20050905 136.93 138.04 135.82 137.30 10426545
20050906 138.04 138.65 136.00 136.56 11841310
20050907 137.30 137.30 134.33 136.75 14449866
20050908 136.75 137.12 136.56 136.56 8462178
20050909 136.75 138.35 136.75 138.04 10125807
20050912 138.23 138.30 136.00 137.12 10861484
20050913 136.56 137.12 134.70 135.26 14831179
20050914 135.26 139.34 134.89 136.56 8275969
20050915 136.00 137.12 133.22 133.59 15692838
20050916 133.96 137.49 133.26 135.82 24325866
20050919 135.63 136.37 134.70 135.26 6963202
20050920 134.89 135.34 131.36 132.11 43821456
20050921 131.55 133.05 129.26 129.88 23106608
20050922 129.14 131.18 129.14 129.69 16131415
20050923 130.62 130.62 128.02 129.51 17012746
20050926 130.44 132.29 129.32 131.55 15956927
20050927 131.36 132.26 130.44 131.18 8421352
20050928 132.11 133.95 130.25 132.29 14829562
20050929 131.92 132.51 130.44 131.55 16473653
20050930 132.29 132.29 130.25 131.92 18276064
20051003 131.74 131.94 130.81 131.36 14759498
20051004 130.99 134.33 130.99 134.15 12668745
20051005 133.78 134.89 133.03 133.59 19086386
20051006 132.48 134.52 131.74 132.11 21459958
20051007 131.36 132.48 131.36 131.92 21272670
20051010 132.85 133.55 130.25 130.44 9532010
20051011 129.88 131.55 129.32 130.25 22711014
20051012 128.95 130.39 127.47 128.02 10448508
20051013 127.10 128.97 126.91 127.28 10238584
20051014 127.10 128.77 126.17 128.58 22544340
20051017 128.40 129.42 127.28 127.65 19705380
20051018 127.28 129.20 126.26 126.54 8684633
20051019 126.17 128.05 123.76 123.94 29519264
20051020 126.17 131.97 124.09 126.54 34429712
20051021 126.17 127.47 124.13 124.69 19428894
20051024 125.61 125.61 123.39 123.94 18477904
20051025 123.76 124.22 121.90 122.83 28192350
20051026 123.30 123.30 120.69 121.44 17278584
20051027 120.32 122.37 117.90 120.32 18857626
20051028 119.20 122.93 119.20 122.74 25313656
20051031 123.30 123.30 120.77 121.81 12324818
20051101 121.06 123.30 120.93 122.93 12540789
20051102 122.37 123.11 121.44 122.93 8965127
20051103 122.93 125.79 122.00 125.16 25597008
20051104 125.72 126.49 124.04 126.09 25036344
20051107 126.28 126.28 124.98 125.72 15791220
20051108 125.35 125.97 124.42 125.16 8210640
20051109 125.72 125.91 124.60 124.79 10588866
20051110 125.35 127.40 125.30 126.28 32352900
20051111 127.02 129.37 125.44 129.26 26269752
20051114 128.89 132.24 128.26 131.31 41641916
20051115 131.49 131.75 128.33 129.45 0
20051116 129.82 130.19 128.33 129.82 6971326
20051117 129.63 130.66 128.63 130.00 8768888
20051118 130.38 131.31 129.82 130.75 8067286
20051121 131.68 132.24 128.59 131.68 12179854
20051122 131.49 131.68 128.89 129.07 8482180
20051123 129.63 130.94 129.26 130.00 12948301
20051124 130.75 130.75 128.14 128.89 13169641
20051125 128.70 131.93 128.70 130.75 17258316
20051128 130.94 132.61 130.19 130.19 13215143
20051129 130.56 134.85 130.38 134.47 34157308
20051130 133.73 145.46 131.68 132.43 25560632
20051201 132.43 133.57 131.87 133.17 17298450
20051202 133.17 134.10 131.68 133.54 12070325
20051205 132.98 133.68 131.21 131.68 4378203
20051206 130.94 132.92 130.38 131.87 6640994
20051207 131.87 132.61 130.38 131.31 7325416
20051208 130.00 131.31 129.63 131.12 7533735
20051209 131.12 136.81 130.94 135.78 28924888
20051212 134.66 137.64 133.90 136.15 9176668
20051213 136.52 138.15 134.29 135.78 13708694
20051214 135.41 137.27 135.13 137.08 13415946
20051215 136.90 137.83 136.11 137.08 15151764
20051216 137.08 140.74 136.55 140.06 22863216
20051219 139.50 144.27 138.57 139.32 9079488
20051220 139.50 142.86 138.78 141.18 23915284
20051221 141.18 142.04 140.06 141.55 7447428
20051222 140.99 142.48 140.06 142.48 5907849
20051223 142.30 142.86 141.37 142.30 1610987
20051226 142.30 142.30 142.30 142.30 0
20051227 142.30 142.30 142.30 142.30 0
20051228 140.81 144.81 142.20 144.72 6443681
20051229 144.16 146.58 144.16 145.84 10723093
20051230 144.53 145.28 143.41 144.16 1910447
20060102 144.16 144.16 144.16 144.16 0
20060103 143.97 146.39 142.02 145.46 24338232
20060104 145.46 146.95 144.70 146.58 11486573
20060105 145.84 147.33 144.53 145.09 13891914
20060106 144.90 147.45 144.90 146.02 7347697
20060109 146.77 147.40 144.84 146.58 12401328
20060110 146.95 148.44 145.76 146.58 12750585
20060111 145.65 152.35 141.51 151.98 75455200
20060112 152.73 152.73 147.14 147.88 26475522
20060113 147.88 151.61 143.60 145.65 22976502
20060116 144.72 146.77 144.16 145.28 11795563
20060117 145.28 147.94 141.55 142.86 12789645
20060118 141.92 143.97 139.18 142.67 17860590
20060119 143.79 143.97 141.55 141.74 5295910
20060120 142.30 145.09 142.11 142.86 9706863
20060123 142.30 143.79 141.18 141.74 7157364
20060124 141.37 142.44 140.99 141.37 9117474
20060125 142.67 143.79 140.81 143.41 12143613
20060126 143.97 146.25 141.92 142.67 30070242
20060127 142.86 144.00 140.06 140.81 18172936
20060130 140.25 141.92 139.32 140.06 7260718
20060131 139.50 141.18 138.57 139.32 14441035
20060201 138.94 141.14 137.22 138.57 28056038
20060202 138.57 140.29 138.20 138.39 14415800
20060203 139.13 142.48 138.33 141.74 21301624
20060206 141.37 142.30 139.74 140.62 15919540
20060207 141.74 141.95 139.50 140.62 8702714
20060208 138.94 141.33 138.94 140.43 9852096
20060209 140.43 141.18 138.83 140.06 12622265
20060210 140.25 140.85 139.22 139.88 16685437
20060213 139.69 142.48 138.57 142.11 7225283
20060214 142.11 144.53 141.94 144.16 30158430
20060215 145.09 146.77 144.35 146.21 41889832
20060216 146.02 146.51 144.05 145.28 18334544
20060217 144.53 146.79 144.53 146.21 9667535
20060220 146.77 148.41 145.48 147.51 15464647
20060221 148.82 148.82 146.54 146.77 12553004
20060222 151.98 157.38 149.56 156.82 74630376
20060223 157.01 157.76 154.22 155.89 61834964
20060224 156.82 160.92 153.47 160.18 22371140
20060227 161.48 275.28 152.17 158.87 21814504
20060228 158.13 160.74 158.11 158.87 16751074
20060301 159.43 160.02 158.02 159.99 15848132
20060302 159.25 160.18 156.64 157.01 11133692
20060303 156.45 157.58 153.66 154.40 21131558
20060306 154.40 157.57 154.40 156.08 14393384
20060307 154.78 155.33 152.35 153.84 14850560
20060308 153.10 153.84 149.00 152.17 13368699
20060309 152.35 154.78 149.93 154.22 13105614
20060310 154.40 156.64 153.05 156.08 10229944
20060313 156.82 157.01 143.48 155.33 19562182
20060314 154.78 162.67 153.66 157.20 30041518
20060315 156.82 159.80 156.45 157.20 11605498
20060316 158.13 158.13 156.27 156.27 15850414
20060317 155.71 157.20 154.59 155.71 19320170
20060320 155.71 157.01 153.56 155.89 18513604
20060321 155.52 157.01 153.84 156.45 14948143
20060322 155.71 178.80 154.40 156.45 20917602
20060323 150.49 154.40 146.39 147.14 139797248
20060324 147.88 150.12 145.84 147.14 54932092
20060327 146.39 148.63 145.46 145.84 0
20060328 145.65 147.51 144.96 145.28 27118734
20060329 145.28 145.28 141.37 142.11 25743986
20060330 142.11 246.60 140.43 143.23 33725904
20060331 143.23 144.35 140.99 141.55 20015598
20060403 143.23 144.72 142.30 144.35 24842118
20060404 143.79 145.31 142.90 145.09 22097856
20060405 146.02 146.39 143.97 144.72 18862726
20060406 145.46 147.33 144.72 146.95 18192802
20060407 146.39 146.95 145.09 145.28 15022773
20060410 145.84 145.84 145.28 145.28 16653089
20060411 144.53 145.56 142.67 143.04 27701816
20060412 143.04 144.90 142.48 143.97 29166362
20060413 143.60 145.84 143.59 145.09 15692429
20060414 145.09 145.09 145.09 145.09 0
20060417 145.09 145.09 145.09 145.09 0
20060418 144.72 146.68 144.31 144.53 18175352
20060419 145.84 146.95 144.16 144.90 14853110
20060420 144.53 146.02 142.30 143.04 25389092
20060421 142.67 144.02 142.27 143.04 20372776
20060424 142.86 145.28 140.49 144.35 9076804
20060425 144.16 145.08 142.30 143.41 16689464
20060426 144.79 145.36 142.33 142.52 12728592
20060427 142.14 144.26 140.82 141.57 29520544
20060428 140.48 141.98 139.77 141.01 15677807
20060501 141.01 141.01 141.01 141.01 0
20060502 140.44 142.71 138.74 140.06 16452491
20060503 139.68 142.78 139.68 141.57 17481044
20060504 141.20 144.60 140.63 141.39 29471804
20060505 141.01 144.60 141.01 144.04 14614383
20060508 144.98 146.50 143.28 143.47 14391290
20060509 143.09 144.60 143.09 144.60 16408110
20060510 143.85 146.12 143.66 145.17 26542270
20060511 144.79 146.87 144.04 144.60 20112328
20060512 143.28 145.17 142.77 144.22 24541432
20060515 143.85 144.52 141.20 143.09 26057118
20060516 142.71 146.12 142.71 145.55 0
20060517 145.17 146.92 142.90 143.28 30064474
20060518 143.66 146.12 141.95 143.66 17657774
20060519 143.28 145.55 143.09 144.98 17653416
20060522 144.41 146.20 143.09 143.47 24879836
20060523 143.47 146.50 143.32 146.12 48336448
20060524 144.22 145.93 142.69 143.66 35613008
20060525 145.36 147.66 105.42 147.44 66592044
20060526 148.39 150.47 147.88 149.33 30006224
20060529 149.33 149.33 149.33 149.33 0
20060530 148.77 149.33 138.55 147.82 17136960
20060531 147.25 148.77 144.22 148.20 28972256
20060601 148.20 148.77 146.68 148.58 12528086
20060602 150.28 426.05 146.87 147.82 16654978
20060605 147.06 148.77 146.50 147.25 2946705
20060606 146.31 146.87 145.74 146.12 12352544
20060607 147.63 148.96 146.68 148.39 26412166
20060608 146.12 149.71 145.93 148.01 17237214
20060609 149.33 152.17 148.01 151.61 33500028
20060612 151.23 154.44 151.02 151.80 23879814
20060613 149.90 151.80 148.39 149.15 9507017
20060614 149.71 150.28 147.06 148.77 15684147
20060615 149.15 149.71 146.21 147.25 34485652
20060616 148.77 152.93 147.44 150.85 62827200
20060619 151.23 152.40 150.47 151.04 23179494
20060620 150.47 151.61 148.39 149.90 5921809
20060621 149.33 150.09 146.87 147.44 26878562
20060622 149.52 152.36 148.39 149.71 46275908
20060623 149.33 150.28 147.06 147.63 21512174
20060626 148.01 148.58 146.68 147.25 23205252
20060627 147.44 148.20 145.74 146.12 17645358
20060628 146.12 146.25 145.17 145.55 13968615
20060629 146.50 148.30 145.55 146.31 30400500
20060630 146.31 148.24 146.34 147.25 16659337
20060703 150.66 153.50 148.96 152.74 59086128
20060704 152.93 155.01 150.37 152.93 16573481
20060705 152.93 154.76 151.42 151.80 8191045
20060706 151.80 154.07 151.04 151.98 16696982
20060707 151.23 152.74 151.14 151.61 10143539
20060710 151.42 152.03 151.04 151.98 7134621
20060711 151.04 152.36 150.09 150.09 7550560
20060712 150.85 151.64 149.33 150.09 11870562
20060713 148.96 150.00 148.02 148.58 7259707
20060714 146.50 151.23 146.50 146.87 14588494
20060717 146.87 147.63 146.68 146.87 9722977
20060718 146.50 148.20 145.55 145.74 9511111
20060719 146.50 148.39 145.93 148.01 7112167
20060720 148.96 148.96 146.87 147.25 7609206
20060721 147.06 149.37 146.50 148.20 22276688
20060724 148.20 150.46 147.44 149.71 15095440
20060725 149.90 152.93 149.71 151.42 21861278
20060726 151.98 155.20 150.47 154.44 32500006
20060727 154.63 155.96 152.36 155.01 28852982
20060728 153.88 157.47 153.88 156.34 24704162
20060731 156.72 156.72 154.44 154.82 20830082
20060801 154.07 155.96 153.64 154.07 14567492
20060802 155.01 156.53 153.89 155.77 23819716
20060803 160.88 167.19 155.22 161.26 0
20060804 161.26 166.61 161.26 166.18 77213472
20060807 164.48 167.32 164.48 165.99 51998132
20060808 166.37 167.13 163.91 166.37 26661544
20060809 166.56 166.94 164.29 165.04 28742954
20060810 163.53 166.80 163.15 166.56 13176231
20060811 166.18 167.32 164.32 166.75 22062312
20060814 167.32 176.97 167.32 170.15 20496830
20060815 169.97 170.91 169.02 170.34 18405248
20060816 169.59 170.91 165.99 168.83 24588852
20060817 168.45 169.97 166.37 166.56 17859206
20060818 166.18 168.07 165.61 166.37 21214584
20060821 165.99 167.53 163.43 166.56 6735986
20060822 166.56 168.26 164.48 164.85 8322470
20060823 165.80 166.01 164.29 164.85 8197649
20060824 165.80 165.80 162.96 163.53 10571497
20060825 163.15 164.48 162.77 163.53 7047709
20060828 163.53 163.53 163.53 163.53 0
20060829 164.48 165.61 164.10 165.23 7854622
20060830 165.04 169.59 164.29 167.32 12721460
20060831 166.94 167.69 166.37 167.50 8688876
20060901 168.64 169.02 166.75 167.50 6648017
20060904 167.13 168.69 165.99 166.37 8650571
20060905 165.80 166.41 163.91 165.99 8667082
20060906 166.37 167.50 165.61 166.56 19171876
20060907 166.37 168.26 166.18 167.50 14112853
20060908 167.13 168.89 166.18 168.26 8788337
20060911 168.07 170.68 167.50 170.53 15566722
20060912 170.15 170.72 169.31 170.34 16546536
20060913 171.29 171.29 169.78 170.34 7515029
20060914 169.97 171.80 169.97 171.29 14768395
20060915 171.67 175.83 171.67 174.70 43537104
20060918 174.51 177.73 173.94 175.64 28868040
20060919 175.26 176.82 173.56 173.75 26341104
20060920 173.37 178.10 173.37 176.78 34952444
20060921 182.08 190.78 180.19 190.41 111913632
20060922 188.89 189.08 170.08 185.11 54880380
20060925 185.49 187.94 184.73 184.73 19593626
20060926 185.11 191.55 185.11 190.41 31079818
20060927 190.41 191.16 187.38 187.38 31781854
20060928 186.81 188.51 185.86 186.24 22719836
20060929 185.86 186.62 183.02 184.16 18304072
20061002 185.11 185.49 183.40 183.78 11966589
20061003 187.38 187.76 184.35 187.00 16630014
20061004 188.14 190.41 187.14 188.89 28127566
20061005 189.27 190.41 186.38 186.62 18951556
20061006 186.05 187.57 184.54 186.05 20707506
20061009 185.49 189.08 184.71 187.95 11709285
20061010 187.76 188.80 187.57 188.32 14147195
20061011 189.18 189.94 188.04 189.37 12655644
20061012 189.37 190.13 188.02 189.18 7040400
20061013 190.13 190.89 189.18 190.51 15910430
20061016 190.51 196.88 190.51 196.20 37302904
20061017 195.63 197.91 193.17 193.55 22288120
20061018 193.55 196.01 191.84 195.44 27479784
20061019 195.44 195.44 192.22 192.41 16564708
20061020 193.74 195.63 192.98 195.06 15214256
20061023 196.01 196.01 193.74 195.06 7643953
20061024 195.63 196.58 193.55 196.20 6947383
20061025 196.58 197.53 196.01 196.58 8739861
20061026 196.39 198.48 195.82 197.34 11682264
20061027 198.48 199.62 194.68 195.63 14120456
20061030 194.50 196.39 193.68 195.82 16100547
20061031 195.82 195.82 194.31 195.63 6956079
20061101 195.06 198.48 194.87 196.58 7184536
20061102 194.87 201.14 194.18 197.15 6741719
20061103 196.96 198.10 196.20 196.20 8068060
20061106 196.77 202.01 196.39 201.14 13538773
20061107 200.38 202.27 200.38 202.27 8608636
20061108 201.90 208.82 201.27 206.64 31717962
20061109 206.07 209.68 206.07 208.73 24094696
20061110 207.21 208.25 204.36 205.12 56227544
20061113 205.50 206.45 203.60 204.17 9978192
20061114 204.17 204.17 200.00 200.57 27012594
20061115 201.71 202.49 197.82 198.67 27105346
20061116 198.86 201.14 198.29 198.86 16004105
20061117 197.91 199.45 194.50 195.82 26364112
20061120 195.06 196.22 193.74 195.06 13135087
20061121 195.63 197.07 195.25 196.20 17144150
20061122 196.58 200.42 190.18 196.77 34425584
20061123 197.72 198.86 196.01 198.10 11102690
20061124 198.67 198.86 196.01 197.53 10174106
20061127 196.96 199.24 194.50 194.68 8832877
20061128 193.55 195.63 193.36 194.50 13198723
20061129 194.50 198.14 194.50 196.58 20767314
20061130 197.34 199.43 195.74 196.96 14078427
20061201 196.58 198.03 195.38 196.20 16073538
20061204 196.01 199.68 195.63 198.67 15998572
20061205 198.29 198.67 193.48 195.44 32254850
20061206 195.25 196.68 192.60 193.55 14330072
20061207 192.22 195.47 191.27 194.12 21811576
20061208 193.17 195.25 192.22 193.55 16537172
20061211 193.55 196.39 193.55 195.63 10440903
20061212 195.06 198.48 194.65 196.96 12077914
20061213 196.58 197.91 195.44 196.39 16242180
20061214 196.20 198.29 195.82 197.34 12344183
20061215 199.62 199.86 197.94 198.29 18036370
20061218 197.15 199.85 196.82 198.67 9163046
20061219 197.15 198.32 194.24 194.68 11283848
20061220 194.68 196.19 193.17 193.36 7373072
20061221 192.41 194.68 192.41 193.36 10402036
20061222 192.03 193.88 191.25 191.46 6638821
20061225 191.46 191.46 191.46 191.46 0
20061226 191.46 191.46 191.46 191.46 0
20061227 192.41 196.58 192.41 195.44 6336320
20061228 196.20 196.20 192.41 193.17 8155939
20061229 192.60 195.25 191.65 193.17 4383369
20070101 193.17 193.17 193.17 193.17 0
20070102 194.50 197.46 193.55 197.34 6876764
20070103 197.34 200.42 196.96 199.05 17504490
20070104 197.53 204.98 196.96 204.36 40390104
20070105 203.41 209.23 202.65 206.83 48149336
20070108 206.45 208.54 205.12 205.69 18514232
20070109 205.88 207.04 203.79 204.93 24129214
20070110 212.33 220.56 209.93 217.27 96175232
20070111 217.08 224.48 212.30 217.08 34402660
20070112 217.08 219.73 214.04 214.80 64996520
20070115 214.99 215.56 212.52 213.09 19481024
20070116 212.14 214.99 211.57 212.33 21807886
20070117 212.52 214.99 211.95 212.90 25961480
20070118 213.28 214.99 212.10 214.23 0
20070119 213.47 216.70 211.69 215.18 23457940
20070122 215.94 217.08 213.37 215.37 12301759
20070123 215.56 218.18 214.23 215.56 15678021
20070124 215.56 219.16 215.56 218.02 17835976
20070125 218.02 219.16 215.18 215.56 20328582
20070126 214.80 215.94 214.04 214.42 6549889
20070129 214.99 215.28 213.47 214.99 10523247
20070130 214.99 216.89 214.42 216.51 20138728
20070131 215.37 216.51 214.04 214.42 42429088
20070201 214.80 216.89 214.42 215.56 19003030
20070202 215.56 237.38 215.56 228.27 124743536
20070205 228.84 231.91 228.27 229.98 33729544
20070206 230.74 237.52 230.74 236.05 42563212
20070207 234.72 236.48 233.01 234.34 25141986
20070208 230.17 234.88 227.70 228.84 25173870
20070209 229.22 233.77 227.70 228.27 24504706
20070212 226.94 230.36 225.99 227.89 9890182
20070213 226.94 230.17 226.83 229.79 27555936
20070214 230.74 235.22 229.22 230.93 16346923
20070215 231.50 232.07 228.08 228.84 15248379
20070216 227.70 230.74 227.70 229.41 5808392
20070219 229.22 232.51 228.86 231.88 6738425
20070220 233.01 233.01 230.55 232.26 5645679
20070221 231.88 232.26 229.03 229.03 19643474
20070222 230.93 230.93 227.13 228.27 21518296
20070223 228.27 231.88 227.70 231.50 12111510
20070226 230.93 234.91 230.36 233.58 31780808
20070227 233.39 233.39 227.13 227.89 30990168
20070228 225.61 227.70 223.45 225.42 22838314
20070301 225.42 229.41 220.40 223.91 30807692
20070302 225.05 226.87 221.82 226.37 25510232
20070305 223.15 224.67 219.48 224.10 18906720
20070306 224.48 228.04 82.58 227.51 47269240
20070307 227.51 236.62 227.51 231.31 30126142
20070308 231.69 234.34 231.69 233.39 18107122
20070309 232.45 246.68 220.95 243.26 64730908
20070312 244.40 246.68 235.86 238.33 35312008
20070313 236.81 239.47 234.72 234.72 19871404
20070314 232.45 237.76 231.32 232.26 26153970
20070315 232.64 242.12 228.99 237.57 112147184
20070316 236.05 242.88 241.74 241.74 46184396
20070319 239.85 241.74 235.73 238.90 24540806
20070320 235.29 235.65 229.60 233.77 62215776
20070321 233.96 235.10 231.12 233.01 35606208
20070322 235.67 235.67 231.88 233.01 24515904
20070323 231.50 235.48 231.50 232.64 16185000
20070326 233.01 236.05 231.88 232.64 17079196
20070327 232.82 235.10 232.26 232.45 12049851
20070328 230.36 234.15 230.08 233.01 17850602
20070329 233.01 236.24 232.07 234.53 23766502
20070330 233.58 236.24 232.64 234.34 17382752
20070402 235.10 238.90 233.39 238.71 14043908
20070403 240.41 242.79 238.71 241.17 25167152
20070404 240.98 246.68 239.85 243.64 21966646
20070405 243.64 244.97 239.66 241.93 16112405
20070406 241.93 241.93 241.93 241.93 0
20070409 241.93 241.93 241.93 241.93 0
20070410 241.36 243.64 238.14 239.66 21353870
20070411 239.09 240.60 233.96 234.72 21173898
20070412 234.15 239.47 233.01 238.71 31074884
20070413 238.71 240.41 236.89 239.85 7888483
20070416 239.85 240.98 239.28 240.41 20485892
20070417 239.47 241.17 237.00 237.57 17470762
20070418 238.33 238.52 235.10 236.62 12002420
20070419 235.10 236.66 233.20 233.58 17432422
20070420 234.53 238.33 232.64 233.77 23538836
20070423 233.20 237.06 232.64 234.34 8828002
20070424 234.34 235.10 229.22 230.93 21324886
20070425 236.98 241.11 234.67 234.86 27585040
20070426 235.82 238.00 234.10 236.02 10006619
20070427 235.63 238.13 233.14 234.29 14561347
20070430 232.95 236.47 232.95 235.63 13483998
20070501 236.40 238.48 234.10 237.93 16195286
20070502 242.73 350.34 235.18 243.31 36948168
20070503 243.12 246.76 235.10 245.42 41756436
20070504 245.61 256.36 244.14 252.71 48981020
20070507 252.71 252.71 252.71 252.71 0
20070508 257.12 265.54 253.29 257.32 47885172
20070509 254.82 261.34 252.71 253.86 24088378
20070510 255.20 256.55 247.97 252.13 18832700
20070511 249.06 253.09 245.61 251.56 31422924
20070514 257.89 261.34 250.02 252.52 29426786
20070515 251.56 255.01 98.82 253.09 33247214
20070516 253.09 254.24 250.60 252.13 16382509
20070517 252.52 253.67 249.64 250.60 6794245
20070518 249.83 251.75 246.57 250.22 25092896
20070521 249.64 252.13 246.38 247.15 37201184
20070522 245.61 251.75 245.20 246.95 30326292
20070523 245.61 250.49 244.65 245.99 35467968
20070524 243.50 246.25 237.93 240.81 46136056
20070525 239.66 241.39 238.32 239.47 13465237
20070528 239.47 239.47 239.47 239.47 0
20070529 240.62 242.35 239.47 239.85 15510363
20070530 237.93 243.31 237.93 243.31 17408786
20070531 243.50 245.80 241.01 241.20 17870004
20070601 239.66 241.96 239.66 240.81 7323473
20070604 240.24 241.96 238.80 239.28 17172834
20070605 238.89 239.47 235.82 236.02 26822204
20070606 236.21 244.32 228.15 228.72 66104476
20070607 229.11 232.98 223.48 224.89 27577482
20070608 222.97 226.22 221.43 223.54 38948996
20070611 223.93 229.68 223.93 228.72 26099368
20070612 228.72 230.91 226.42 226.81 42726428
20070613 225.27 229.68 225.27 228.53 19784452
20070614 232.95 233.10 229.49 230.84 20460776
20070615 236.40 241.01 233.71 236.78 67812160
20070618 237.93 240.24 233.71 234.10 14342594
20070619 234.10 236.74 230.84 231.22 39736716
20070620 231.79 231.79 223.74 224.69 53551904
20070621 223.16 228.21 218.75 220.28 36890580
20070622 221.82 225.65 221.24 224.12 40734588
20070625 223.93 226.23 221.24 225.85 11553264
20070626 224.69 224.89 222.20 222.58 26322942
20070627 221.24 230.07 221.00 227.19 61781528
20070628 228.72 232.91 227.38 230.64 31733792
20070629 231.79 234.10 226.61 232.18 35319308
20070702 231.79 232.37 226.28 226.81 19161026
20070703 229.49 231.79 228.34 231.03 25990968
20070704 231.79 234.10 230.07 231.41 24976940
20070705 231.79 237.93 231.79 234.48 38799948
20070706 235.25 235.63 232.79 234.10 26014160
20070709 235.63 236.78 231.43 233.91 17614380
20070710 233.91 236.98 230.84 234.29 38425760
20070711 232.56 241.58 232.56 240.81 43205624
20070712 241.96 245.23 237.84 243.12 39007624
20070713 245.61 247.34 241.77 244.84 36752864
20070716 243.88 244.77 241.20 243.50 21898370
20070717 243.31 244.08 241.01 242.73 29903248
20070718 247.15 247.53 241.48 242.35 45376612
20070719 245.80 253.86 242.90 251.75 77365896
20070720 250.60 252.52 248.30 249.45 21932246
20070723 248.68 250.22 247.15 248.87 8334376
20070724 249.26 249.26 212.21 247.34 31265928
20070725 246.76 247.72 236.40 244.65 35683464
20070726 245.03 245.61 234.10 235.25 55440424
20070727 232.56 236.78 227.96 230.84 58144416
20070730 231.03 251.75 226.81 227.00 22542514
20070731 230.07 232.75 227.57 232.56 34146460
20070801 228.72 228.72 223.93 224.69 30468828
20070802 225.27 225.59 219.32 221.43 52473512
20070803 222.97 222.97 218.36 218.36 28254978
20070806 214.14 215.87 210.50 210.50 49180492
20070807 212.61 215.29 210.50 212.03 23937114
20070808 213.37 215.48 210.50 213.37 44167020
20070809 212.22 436.42 199.75 205.12 76851128
20070810 201.09 212.80 195.72 196.49 70098448
20070813 198.79 205.12 198.79 204.16 37190372
20070814 202.44 206.27 194.19 198.41 57860780
20070815 197.06 202.05 196.10 197.45 26266136
20070816 192.84 194.57 187.09 189.39 51121128
20070817 188.62 201.48 187.28 197.26 74518584
20070820 199.94 204.74 190.16 201.48 34954636
20070821 201.48 203.40 197.26 199.94 27037830
20070822 200.52 207.81 200.52 207.62 28346180
20070823 209.54 211.84 208.19 211.07 28753198
20070824 209.34 211.84 197.26 211.07 19813376
20070827 211.07 211.07 211.07 211.07 0
20070828 211.84 214.14 197.43 208.96 21323802
20070829 208.00 210.50 205.70 209.34 11235753
20070830 212.80 214.53 208.96 212.99 29780648
20070831 213.57 220.67 212.91 219.71 25435552
20070903 219.90 224.45 219.34 222.58 22682834
20070904 222.58 224.12 219.90 223.54 20742458
20070905 221.82 224.12 215.10 215.29 19853766
20070906 215.29 216.68 208.58 210.88 31589694
20070907 211.26 215.29 211.07 211.84 31416670
20070910 213.76 214.14 208.96 209.34 12837120
20070911 212.03 215.68 210.11 215.29 13055873
20070912 215.68 216.64 213.76 215.87 11855662
20070913 215.87 221.05 213.37 219.71 30703736
20070914 217.98 219.51 213.57 214.14 22411704
20070917 212.99 212.99 203.59 204.93 34012524
20070918 204.36 206.47 200.33 204.55 33381670
20070919 208.77 214.33 203.92 213.18 51736216
20070920 220.28 223.35 204.55 208.38 54779476
20070921 207.81 219.18 207.23 212.03 36790260
20070924 211.84 214.91 210.88 211.07 29198002
20070925 210.88 213.57 207.81 208.19 23540386
20070926 208.77 212.03 208.38 209.54 15695632
20070927 211.07 214.91 209.54 214.14 18030518
20070928 214.91 217.21 213.37 216.64 18794526
20071001 214.72 219.13 214.33 218.17 26512250
20071002 219.90 224.89 219.90 221.62 30658788
20071003 221.43 222.22 217.98 220.67 8040838
20071004 220.67 225.46 219.51 224.31 32755768
20071005 225.85 227.19 224.12 226.61 16330655
20071008 226.23 227.96 222.01 222.01 6988764
20071009 221.62 225.46 219.13 220.67 23823762
20071010 220.42 223.50 216.57 220.42 14927764
20071011 221.19 227.73 218.17 226.96 25033026
20071012 225.61 229.65 224.46 228.69 20448256
20071015 227.92 229.07 225.23 226.00 10054960
20071016 225.61 227.79 219.46 220.80 26299806
20071017 222.34 232.92 220.80 229.84 22551456
20071018 229.84 232.54 226.96 230.81 15579352
20071019 230.81 231.19 223.69 225.04 32914338
20071022 219.65 229.27 217.53 228.69 23786912
20071023 229.27 234.27 227.73 230.42 28013198
20071024 231.19 232.15 226.57 228.31 9828665
20071025 229.46 232.73 228.16 232.73 20988712
20071026 231.77 231.96 225.61 229.07 19662140
20071029 229.84 230.61 226.19 230.42 12101228
20071030 228.88 230.54 225.80 227.15 28834148
20071031 229.07 233.50 226.19 227.54 34865460
20071101 227.54 227.54 220.61 222.53 17010426
20071102 220.42 225.04 218.69 224.84 19474320
20071105 216.76 219.84 209.46 218.11 27064476
20071106 219.46 222.34 215.03 215.80 14651167
20071107 215.80 216.57 206.76 207.15 18562772
20071108 203.88 210.86 200.22 208.69 21250490
20071109 210.42 210.89 202.53 203.69 26370906
20071112 202.92 205.03 199.65 204.46 18763592
20071113 202.34 213.69 200.61 212.73 29447782
20071114 216.96 218.69 213.69 216.76 21705288
20071115 216.00 217.92 214.07 215.61 16854712
20071116 213.88 219.46 213.88 218.11 23935218
20071119 217.34 220.80 214.26 214.26 18741494
20071120 215.03 219.46 214.07 217.15 20247698
20071121 215.42 216.57 207.15 208.49 19290528
20071122 211.57 226.19 211.57 225.80 44197732
20071123 225.42 229.84 225.42 228.88 28556512
20071126 230.81 233.88 230.04 230.04 18682354
20071127 228.50 233.69 228.50 230.04 24168532
20071128 232.54 236.96 230.04 234.84 19281950
20071129 236.77 237.34 232.34 234.65 9487729
20071130 236.19 237.34 234.08 237.34 57649840
20071203 236.77 243.69 233.88 242.35 33062904
20071204 243.12 243.88 238.11 241.58 23091390
20071205 243.50 243.69 239.08 243.69 17211376
20071206 243.69 245.23 238.50 241.19 18154766
20071207 242.35 243.12 238.31 239.85 14520538
20071210 238.88 243.12 237.73 240.61 11086348
20071211 241.58 244.27 237.34 242.35 19692556
20071212 240.04 250.42 239.46 246.77 28534026
20071213 243.31 246.32 241.38 241.38 18312432
20071214 244.27 245.42 242.73 244.85 14501821
20071217 241.77 244.46 238.50 238.50 20015554
20071218 237.73 240.61 236.77 236.77 14404206
20071219 237.54 238.50 232.54 233.31 19119996
20071220 233.31 239.65 231.57 239.27 15065412
20071221 240.81 247.35 237.54 247.35 28633850
20071224 243.31 248.89 243.31 243.88 4313242
20071225 243.88 243.88 243.88 243.88 0
20071226 243.88 243.88 243.88 243.88 0
20071227 243.12 245.23 242.35 244.46 7272487
20071228 243.50 247.73 242.73 245.81 6535893
20071231 246.58 248.12 244.46 247.73 2474291
20080101 247.73 247.73 247.73 247.73 0
20080102 247.35 249.46 243.88 245.04 10470894
20080103 244.08 246.19 242.35 243.31 15167576
20080104 244.08 244.85 239.08 241.96 16272663
20080107 240.61 241.91 234.46 236.58 16345191
20080108 238.50 242.35 238.50 240.42 13601192
20080109 236.96 238.31 224.84 236.38 40916788
20080110 242.35 246.19 234.46 237.34 25791066
20080111 238.50 241.19 235.61 236.96 16254335
20080114 235.23 238.11 232.73 233.31 14624522
20080115 233.88 237.73 230.42 230.42 16742929
20080116 229.46 234.84 227.92 233.50 20320616
20080117 237.73 245.42 233.50 236.00 26405610
20080118 234.65 244.08 233.50 242.15 27926892
20080121 237.34 242.40 231.19 231.19 32455770
20080122 226.96 239.65 218.50 239.46 44018752
20080123 244.27 245.42 226.57 228.31 33839272
20080124 234.46 234.65 227.73 230.42 35494692
20080125 233.11 234.84 226.77 228.50 19229828
20080128 223.30 228.50 223.30 226.57 14753981
20080129 228.69 232.15 225.80 227.92 17018876
20080130 226.00 228.88 223.30 228.31 19565566
20080131 226.96 232.73 222.73 230.23 27954706
20080201 232.34 233.31 226.96 230.04 15665008
20080204 233.69 236.19 230.04 234.65 16927110
20080205 233.11 233.50 223.88 225.42 25071500
20080206 223.69 234.65 223.69 233.88 27835646
20080207 231.57 231.57 222.34 223.30 30826996
20080208 226.57 227.54 219.65 221.19 19597280
20080211 218.88 226.96 217.15 224.27 21907148
20080212 226.38 232.54 223.30 232.54 33689016
20080213 231.38 231.38 227.15 229.84 20880308
20080214 231.19 234.65 229.07 234.27 22738886
20080215 233.11 236.38 229.65 232.73 16718103
20080218 235.42 236.00 231.96 234.46 8723189
20080219 233.88 237.73 230.23 235.42 15166796
20080220 233.50 235.23 228.69 232.92 13741960
20080221 235.04 235.81 229.27 231.19 13290151
20080222 230.61 232.34 227.34 230.23 17651096
20080225 232.34 232.92 227.54 228.88 15150159
20080226 229.65 234.46 226.38 234.27 14403816
20080227 234.65 234.65 229.27 230.81 17343564
20080228 230.81 232.34 225.80 226.19 14625431
20080229 226.00 229.46 223.11 228.88 22309564
20080303 226.00 228.38 221.77 222.92 18503892
20080304 222.15 226.96 217.92 220.61 31135436
20080305 223.69 227.34 222.34 226.57 14348835
20080306 227.54 229.84 224.07 227.54 13775755
20080307 225.04 226.96 223.11 223.88 16887206
20080310 223.11 228.88 223.11 225.80 17971886
20080311 225.04 228.88 222.73 224.27 32828940
20080312 226.38 229.46 224.84 227.15 25907008
20080313 226.67 225.42 218.50 222.92 39782848
20080314 220.03 220.80 210.99 214.26 42388028
20080317 210.61 214.46 209.65 210.80 31056670
20080318 213.11 217.53 210.23 217.15 21543464
20080319 217.15 219.07 210.99 213.69 20632308
20080320 210.03 216.76 210.03 215.03 19522022
20080321 215.03 215.03 215.03 215.03 0
20080324 215.03 215.03 215.03 215.03 0
20080325 219.07 219.07 208.88 209.26 31302850
20080326 211.57 213.11 208.88 210.80 21029526
20080327 210.03 215.42 209.84 213.30 14606324
20080328 214.26 215.64 211.96 213.88 13392445
20080331 212.92 213.50 208.88 210.99 22851188
20080401 209.84 219.65 209.84 219.27 23643674
20080402 221.57 221.57 214.07 214.84 17037982
20080403 215.80 215.80 210.80 214.65 14763990
20080404 214.65 216.38 212.92 214.46 9749638
20080407 215.42 216.38 213.30 215.42 7496182
20080408 215.42 215.42 212.15 213.69 9758866
20080409 213.11 215.23 209.46 210.23 17201886
20080410 210.99 214.65 206.76 213.69 22221048
20080411 215.80 217.15 211.01 213.69 21830590
20080414 211.96 216.19 211.19 213.30 10857714
20080415 214.07 219.46 212.34 218.30 22133832
20080416 220.80 226.96 219.27 226.96 31797812
20080417 227.34 229.07 219.46 220.23 17957978
20080418 221.77 226.00 219.27 225.61 12113186
20080421 224.46 226.19 222.60 225.23 14237442
20080422 224.46 225.80 221.96 223.69 8855768
20080423 223.11 226.38 220.03 225.80 16216901
20080424 224.84 226.00 219.84 223.88 16160230
20080425 224.46 229.27 224.07 229.27 13546081
20080428 229.27 229.27 222.15 222.92 11886242
20080429 221.19 223.88 219.27 222.34 12325573
20080430 224.20 226.54 222.25 223.61 18565530
20080501 224.79 224.79 219.91 220.30 6699504
20080502 221.47 224.79 219.91 224.01 22142186
20080505 224.01 224.01 224.01 224.01 0
20080506 224.01 225.76 219.32 222.83 15224619
20080507 224.20 225.96 222.64 224.79 20396394
20080508 222.05 225.76 221.27 224.79 14562227
20080509 224.01 229.27 223.81 226.35 20552576
20080512 224.79 226.35 223.42 224.59 8810443
20080513 226.35 228.49 223.22 226.15 13100483
20080514 227.91 227.91 221.08 223.42 18969498
20080515 222.05 226.15 222.05 224.98 10980447
20080516 227.32 229.47 224.20 227.13 15305207
20080519 228.49 228.49 224.59 225.76 11871023
20080520 224.79 226.74 222.25 222.44 10003516
20080521 224.01 224.59 215.03 217.18 13130463
20080522 215.81 219.32 215.42 217.76 14607454
20080523 218.15 222.05 217.37 218.35 10207999
20080526 218.35 218.35 218.35 218.35 0
20080527 219.91 223.81 218.74 222.64 17491866
20080528 231.42 231.81 224.40 227.13 22886960
20080529 229.27 229.27 222.44 225.76 15554533
20080530 227.32 231.62 227.32 228.30 71546704
20080602 227.32 228.49 225.57 226.93 11934315
20080603 226.74 229.27 223.81 228.49 15166964
20080604 228.69 230.05 226.35 228.10 16346840
20080605 223.61 224.79 220.69 222.25 27378536
20080606 224.40 224.40 214.44 215.81 20705682
20080609 214.25 219.32 213.27 214.25 19392942
20080610 212.30 214.83 210.15 212.69 18383084
20080611 213.47 214.64 208.79 210.74 14191698
20080612 210.93 213.47 208.39 209.57 17573864
20080613 208.98 216.00 207.61 215.81 14151981
20080616 214.25 215.61 210.15 213.27 11554818
20080617 214.64 218.54 213.86 216.79 9944964
20080618 214.64 215.22 210.54 211.71 15119430
20080619 210.93 211.71 206.05 206.44 16274195
20080620 207.03 568.60 205.47 206.83 20270066
20080623 207.42 211.13 206.05 210.15 9754062
20080624 209.96 211.71 205.27 210.35 25029032
20080625 209.96 216.20 209.18 215.81 13728537
20080626 214.44 214.44 208.59 209.37 12592094
20080627 206.83 208.20 203.13 204.88 19913118
20080630 203.71 208.00 201.46 207.81 13050003
20080701 205.86 207.22 199.61 205.27 19723754
20080702 204.30 205.08 196.49 197.47 29017216
20080703 195.71 197.08 191.42 193.18 0
20080704 194.15 200.79 191.03 198.64 18365660
20080707 200.79 200.98 194.93 199.81 12063334
20080708 195.71 203.91 195.13 203.32 18783082
20080709 205.86 211.91 205.27 210.74 21596002
20080710 206.83 210.54 206.25 207.81 17843562
20080711 207.61 208.00 199.03 200.98 21016378
20080714 203.32 206.05 199.61 200.59 11692933
20080715 199.81 206.05 198.44 203.71 24695658
20080716 203.91 208.20 201.37 206.25 17077008
20080717 208.39 210.35 205.66 208.79 19619334
20080718 206.83 210.54 203.13 207.61 15511612
20080721 206.83 207.03 202.89 206.05 12985813
20080722 204.30 209.18 200.98 208.39 13918670
20080723 210.15 217.18 207.81 213.66 17615248
20080724 215.81 216.40 205.66 206.64 12624125
20080725 204.10 210.54 203.71 209.57 11370194
20080728 208.20 211.71 206.44 208.79 9044138
20080729 206.05 211.13 204.10 210.54 7906542
20080730 210.93 213.08 207.42 207.61 10567253
20080731 206.64 207.61 200.98 202.15 14471901
20080801 201.76 207.61 200.57 206.64 11829896
20080804 205.47 211.52 205.37 209.18 9567388
20080805 211.52 217.96 210.93 216.20 13261788
20080806 215.81 220.88 215.22 219.52 11450655
20080807 219.71 221.08 213.27 213.27 8958296
20080808 211.52 219.32 211.52 218.35 12266152
20080811 219.71 219.71 214.25 218.93 13514701
20080812 217.76 221.47 217.76 219.13 11594920
20080813 219.13 219.13 212.69 213.86 11296011
20080814 215.03 219.13 212.10 217.37 11164686
20080815 218.35 222.44 216.59 219.52 14455117
20080818 218.54 221.86 216.79 219.52 12663202
20080819 217.37 219.91 215.61 217.37 15331985
20080820 217.76 218.74 213.27 214.44 10606074
20080821 211.71 215.81 210.35 213.08 9497177
20080822 214.64 219.13 212.49 218.74 12704329
20080825 218.74 218.74 218.74 218.74 0
20080826 216.98 218.93 213.86 217.76 8194304
20080827 218.15 218.15 213.66 216.40 10076417
20080828 215.61 219.13 213.82 217.96 9828885
20080829 219.13 221.27 217.37 220.49 14588621
20080901 219.13 223.81 216.98 222.64 11336498
20080902 222.44 228.88 222.44 226.35 14678178
20080903 224.79 225.18 219.32 222.05 15755428
20080904 221.66 223.22 217.18 217.96 12578641
20080905 215.61 217.57 210.74 211.71 21892732
20080908 216.98 217.18 212.49 216.40 6409179
20080909 217.37 219.71 214.05 216.20 17390906
20080910 215.03 216.40 208.98 210.93 19194096
20080911 210.74 210.74 195.91 198.05 44613900
20080912 199.81 203.52 189.86 202.54 34980276
20080915 195.32 200.00 194.93 198.05 22054038
20080916 194.35 197.27 189.86 192.39 26057980
20080917 191.81 201.57 190.64 200.20 30998880
20080918 201.76 202.35 196.88 201.76 33717760
20080919 196.69 210.54 195.13 199.81 43528708
20080922 198.44 200.79 194.35 195.52 15786178
20080923 194.54 196.30 186.35 189.86 20614586
20080924 189.86 193.57 187.32 192.20 15408346
20080925 192.20 196.69 190.44 194.74 17560156
20080926 191.61 193.96 190.44 192.00 12200553
20080929 190.25 199.03 190.25 192.98 22712842
20080930 188.88 202.93 188.88 201.76 33968240
20081001 202.93 206.83 200.00 206.44 17796028
20081002 205.86 208.39 198.83 199.22 14667544
20081003 197.86 210.54 197.86 209.96 20296844
20081006 204.30 208.20 200.20 200.98 18862644
20081007 202.35 209.76 195.91 204.10 28067832
20081008 196.51 217.65 185.35 197.49 36962032
20081009 198.86 202.58 186.92 190.05 20318030
20081010 168.72 187.90 167.15 172.24 56705020
20081013 177.13 184.18 173.80 183.20 15317396
20081014 187.31 192.01 185.16 190.64 30339224
20081015 190.44 194.94 181.05 183.20 19727406
20081016 172.24 182.61 171.85 181.05 28239980
20081017 188.29 191.42 183.20 188.29 31635814
20081020 191.03 191.42 185.16 190.44 19688448
20081021 194.16 194.16 185.94 187.50 15366955
20081022 182.42 187.50 175.76 177.33 21637354
20081023 178.11 182.02 173.80 177.72 26384444
20081024 172.24 178.11 167.15 173.61 25543086
20081027 165.19 183.98 165.00 181.44 18904058
20081028 187.90 187.90 178.31 183.00 14901635
20081029 187.70 193.18 183.59 192.20 22260806
20081030 195.53 199.84 190.17 196.31 18061550
20081031 196.31 209.03 196.12 206.49 18756402
20081103 208.06 209.62 202.65 209.03 18594184
20081104 209.43 211.38 203.95 207.86 20330804
20081105 206.69 211.58 205.12 207.27 15030259
20081106 202.77 204.92 195.73 197.88 34852056
20081107 198.86 201.79 192.99 196.90 20483824
20081110 199.64 202.18 196.31 197.49 14042394
20081111 195.92 199.84 193.96 194.36 21407440
20081112 197.68 198.66 188.68 192.01 24458914
20081113 187.90 196.90 186.33 195.33 19554204
20081114 201.21 202.97 196.31 198.47 13892567
20081117 196.51 199.25 195.91 197.49 12404511
20081118 196.12 198.86 191.81 198.07 18560974
20081119 199.05 201.79 195.53 195.92 9475531
20081120 190.24 197.88 190.05 195.33 18695220
20081121 193.38 199.05 189.66 190.64 21610532
20081124 193.18 200.62 189.66 199.44 21459810
20081125 196.31 198.86 188.29 192.79 37990516
20081126 188.87 193.57 176.87 188.48 23982096
20081127 191.03 192.01 186.72 189.27 11507590
20081128 188.68 192.01 186.72 189.85 13488684
20081201 191.81 192.99 185.74 186.13 11997690
20081202 183.39 193.57 183.20 190.64 19426602
20081203 191.22 197.29 188.29 196.12 16286740
20081204 199.44 201.21 189.07 191.61 28677072
20081205 190.64 195.53 188.09 190.83 15576561
20081208 198.66 202.77 194.36 195.73 18938672
20081209 193.18 210.01 190.64 207.86 23578470
20081210 210.40 221.37 209.03 218.43 30710408
20081211 212.95 220.78 210.60 212.95 27024372
20081212 207.86 215.30 205.32 213.34 12880178
20081215 214.12 215.10 208.25 211.19 7742234
20081216 212.36 213.54 208.45 210.60 15445893
20081217 213.54 213.54 206.10 209.82 0
20081218 207.47 216.08 206.59 213.34 20359542
20081219 211.38 218.82 209.82 215.49 21460576
20081222 215.69 219.27 210.60 214.71 11907002
20081223 211.97 221.37 211.97 220.19 7272826
20081224 217.25 225.48 214.51 215.49 1447438
20081225 215.49 215.49 215.49 215.49 0
20081226 215.49 215.49 215.49 215.49 0
20081229 214.32 220.39 213.73 217.84 4419590
20081230 219.60 220.78 216.28 218.63 4551408
20081231 221.95 223.13 216.08 219.41 1353684
20090101 219.41 219.41 219.41 219.41 0
20090102 219.02 223.32 219.02 221.56 6534546
20090105 224.89 224.89 218.04 218.63 8784000
20090106 218.82 222.15 216.28 220.58 12492134
20090107 220.58 222.54 217.84 220.58 10433763
20090108 220.39 220.39 210.60 217.45 12524194
20090109 216.47 223.71 215.88 220.39 10376795
20090112 219.21 221.37 214.12 215.69 6877756
20090113 214.71 217.45 211.77 214.51 9627275
20090114 216.47 216.47 207.86 210.21 12896527
20090115 209.43 210.99 204.92 209.03 9927824
20090116 212.17 217.45 211.58 212.95 10228373
20090119 217.65 220.58 212.17 215.10 8924504
20090120 215.69 218.43 209.43 211.38 12939572
20090121 209.03 214.91 204.92 206.88 18730090
20090122 208.25 209.82 196.90 197.88 35810032
20090123 197.49 203.75 197.49 202.38 16846964
20090126 200.81 201.40 197.10 199.64 0
20090127 199.05 204.53 198.27 204.14 12970611
20090128 205.12 209.82 203.36 209.23 11569156
20090129 208.45 211.38 206.88 210.21 13103833
20090130 210.21 211.97 207.66 211.97 20383428
20090202 209.62 210.80 202.38 203.36 13398507
20090203 204.34 206.29 202.38 205.12 0
20090204 207.08 208.84 199.64 206.10 0
20090205 201.99 209.62 201.60 205.90 0
20090206 207.66 207.66 203.36 205.71 11525472
20090209 204.53 205.71 201.40 202.38 11538245
20090210 201.21 204.53 199.64 199.64 6013662
20090211 198.47 202.38 197.10 201.60 10319827
20090212 200.62 201.60 197.88 200.81 9595470
20090213 202.18 204.73 199.25 202.58 7488306
20090216 201.21 202.58 199.84 200.62 4655635
20090217 199.64 202.77 197.10 200.62 16447424
20090218 200.81 206.69 200.03 205.71 17414342
20090219 206.10 215.88 205.90 213.93 18139210
20090220 211.19 212.71 207.86 209.62 12301305
20090223 210.80 211.77 203.16 203.55 12758579
20090224 203.16 206.10 198.47 200.62 10832408
20090225 201.99 205.90 200.42 205.90 11516531
20090226 206.69 211.97 204.92 206.29 16461219
20090227 203.95 207.08 197.29 202.18 18318288
20090302 199.05 201.21 196.31 196.70 17262088
20090303 197.49 198.07 187.90 190.44 21754738
20090304 191.42 192.59 185.74 188.87 16101787
20090305 187.90 193.18 186.13 187.31 12923861
20090306 187.31 190.05 184.57 187.70 9206276
20090309 189.46 190.83 185.16 186.13 8918117
20090310 185.55 197.10 184.76 196.90 12723197
20090311 197.29 199.64 191.42 192.40 17229772
20090312 189.85 201.79 187.11 200.03 17121712
20090313 200.42 202.58 196.70 197.10 9762669
20090316 200.62 203.55 199.44 201.60 9362362
20090317 200.42 202.18 197.88 200.42 8222882
20090318 201.99 202.38 194.16 195.73 10766755
20090319 197.49 198.66 186.72 187.11 23376018
20090320 187.90 191.61 187.11 190.64 22371548
20090323 191.22 194.75 190.64 194.55 8948134
20090324 196.70 198.66 192.99 197.88 13243187
20090325 197.88 199.64 196.51 197.88 9964610
20090326 199.05 199.44 195.92 197.88 10742231
20090327 197.49 199.05 192.59 193.77 13768413
20090330 192.40 196.70 190.24 192.59 7413712
20090331 195.33 200.62 194.36 200.03 9379606
20090401 198.66 200.81 195.33 199.05 11016212
20090402 200.42 212.95 200.42 212.95 19535812
20090403 212.95 213.34 201.60 202.97 15003691
20090406 203.36 206.88 198.47 200.62 6694847
20090407 202.97 204.53 196.90 200.23 6720648
20090408 199.64 203.16 199.05 201.99 6236040
20090409 202.58 203.16 194.75 195.73 9222753
20090410 195.73 195.73 195.73 195.73 0
20090413 195.73 195.73 195.73 195.73 0
20090414 197.68 197.68 189.66 190.44 11284956
20090415 190.24 194.36 189.46 193.38 8086466
20090416 193.96 194.94 190.83 192.79 10731374
20090417 192.79 194.36 190.05 191.81 12770968
20090420 191.22 192.88 188.62 189.07 9589211
20090421 190.05 193.96 188.09 190.24 13043161
20090422 189.46 191.81 187.50 190.24 16365166
20090423 190.64 198.07 188.68 195.14 16519847
20090424 195.92 196.12 192.20 196.12 8139985
20090427 196.12 198.07 193.96 197.29 6214837
20090428 195.73 196.51 190.83 191.61 9510529
20090429 192.79 195.41 190.83 192.99 10921436
20090430 194.55 195.73 192.01 193.18 12321997
20090501 193.18 195.73 190.83 194.36 4382932
20090504 194.36 194.36 194.36 194.36 0
20090505 195.14 196.12 187.50 187.70 20946974
20090506 188.10 192.50 186.70 190.70 20146432
20090507 190.90 194.30 186.90 187.50 26910642
20090508 188.90 195.30 188.90 194.10 21703882
20090511 193.90 194.10 188.10 188.70 11911940
20090512 188.10 197.10 188.10 196.50 37255128
20090513 196.50 199.89 195.70 196.90 18947296
20090514 197.70 197.70 193.90 194.90 8936238
20090515 194.90 197.06 193.50 195.50 10976319
20090518 193.70 200.69 192.70 199.49 6309470
20090519 199.89 199.89 195.70 196.70 10904406
20090520 195.90 198.49 195.10 197.10 7801887
20090521 196.10 197.30 189.50 190.50 14295829
20090522 191.50 192.70 190.10 191.90 8706741
20090525 191.90 191.90 191.90 191.90 0
20090526 190.50 197.10 189.50 196.30 9056802
20090527 197.30 200.49 194.90 199.29 14536457
20090528 197.10 199.09 195.50 196.50 10046827
20090529 197.30 199.09 192.50 193.50 18656516
20090601 195.70 196.10 191.90 195.10 10271821
20090602 193.50 195.90 193.30 195.10 16008112
20090603 194.50 200.89 194.50 197.90 16350794
20090604 200.69 203.69 199.69 203.09 19068360
20090605 203.49 204.29 197.30 199.69 13333944
20090608 198.49 199.49 196.50 198.69 10223795
20090609 200.29 200.29 197.30 198.49 7956093
20090610 199.29 202.29 199.29 200.09 12546277
20090611 199.49 201.09 199.09 199.69 7687076
20090612 199.09 200.09 197.10 198.89 9907127
20090615 197.50 198.39 194.30 194.50 10171768
20090616 195.90 197.90 194.70 195.70 11559378
20090617 193.50 196.75 191.30 192.30 14469671
20090618 193.70 195.30 192.10 195.10 10046451
20090619 194.70 197.10 193.50 196.10 12477115
20090622 194.70 195.70 191.90 191.90 9632357
20090623 192.30 196.90 192.30 195.30 16145185
20090624 195.30 271.86 191.70 191.70 16562531
20090625 192.50 194.30 191.50 192.90 12088909
20090626 193.30 194.90 191.10 191.50 7934207
20090629 191.30 191.90 189.50 190.70 7623167
20090630 190.70 191.50 187.30 189.10 31890908
20090701 190.50 192.70 189.30 192.70 20018988
20090702 191.90 194.30 190.90 192.10 11737223
20090703 193.10 193.90 190.10 190.10 5265167
20090706 187.90 192.90 187.70 192.10 9168361
20090707 194.30 197.50 193.90 194.30 15584763
20090708 193.50 195.90 192.70 193.90 12896587
20090709 193.70 195.50 192.70 193.30 7631296
20090710 193.30 197.50 192.70 196.90 7141536
20090713 196.70 198.29 194.90 198.09 11417553
20090714 197.70 198.29 195.70 196.70 7100765
20090715 197.50 198.69 196.50 198.69 13309556
20090716 198.89 200.69 198.09 200.29 6057587
20090717 200.49 203.09 199.29 202.29 9484278
20090720 202.69 203.89 201.09 202.49 5175369
20090721 211.89 223.48 211.89 219.08 34496288
20090722 218.28 218.88 214.49 215.29 12938360
20090723 214.49 216.49 212.09 216.09 10927168
20090724 214.49 215.69 212.89 215.69 13711144
20090727 217.28 217.68 212.89 215.09 5888997
20090728 215.09 216.59 212.49 213.69 10243806
20090729 214.29 218.36 213.49 217.48 9992673
20090730 218.08 219.68 215.89 217.48 8343924
20090731 218.28 218.48 214.29 215.49 9896747
20090803 214.61 216.84 213.17 214.29 12224356
20090804 214.29 216.13 212.37 214.53 8992267
20090805 213.41 217.72 212.93 215.25 9171612
20090806 217.24 217.24 212.93 214.61 7115648
20090807 214.69 215.68 212.29 213.73 13318311
20090810 212.69 214.15 211.09 211.97 21644726
20090811 211.89 293.32 211.09 211.97 15240330
20090812 212.69 216.21 211.41 215.25 16571411
20090813 216.21 216.61 213.09 213.09 10016560
20090814 214.21 214.21 207.73 210.21 15000578
20090817 209.73 212.13 208.61 211.25 1813336
20090818 211.57 212.69 209.41 211.33 4911854
20090819 211.41 213.25 209.81 211.33 6136253
20090820 212.69 214.69 211.89 213.89 6318975
20090821 213.17 216.13 211.81 215.73 10634888
20090824 216.37 217.24 214.77 217.00 8847191
20090825 216.29 217.48 215.09 216.05 7637925
20090826 216.53 220.44 214.21 219.48 12555281
20090827 218.44 220.92 217.80 218.60 7231334
20090828 218.60 222.68 218.60 221.48 9454012
20090831 221.48 221.48 221.48 221.48 0
20090901 221.72 223.29 220.12 220.68 11869793
20090902 220.76 229.08 220.20 228.52 19551616
20090903 230.04 231.56 226.28 229.72 24040246
20090904 230.04 231.16 227.08 228.12 13876607
20090907 229.72 231.26 228.20 229.40 10202784
20090908 230.28 230.88 227.72 228.76 16509003
20090909 227.80 229.12 226.68 227.48 19208558
20090910 225.88 228.26 217.00 226.84 25813060
20090911 226.92 228.60 224.44 225.96 13751916
20090914 225.80 228.92 224.28 228.20 12633198
20090915 228.04 229.48 226.36 228.52 8898092
20090916 228.20 231.64 226.76 230.68 14993199
20090917 230.28 230.81 228.36 229.88 9376471
20090918 229.80 230.28 226.28 226.60 17157596
20090921 227.56 228.68 226.20 228.04 5227772
20090922 227.80 228.92 225.40 225.88 9942396
20090923 225.72 228.34 225.40 226.76 8345925
20090924 226.44 227.16 223.95 224.52 16847808
20090925 225.24 225.56 222.04 222.04 8673724
20090928 222.92 226.68 221.08 226.68 10290831
20090929 226.68 226.68 221.32 222.68 8629200
20090930 222.75 224.99 220.74 222.59 10566364
20091001 223.55 224.11 220.66 222.91 12629181
20091002 219.21 222.51 217.93 221.38 13153669
20091005 222.10 223.63 218.81 223.39 8582158
20091006 222.91 224.43 220.02 220.82 17060912
20091007 220.66 220.66 217.29 219.05 26006598
20091008 220.74 221.06 218.17 219.05 24733004
20091009 218.09 219.62 216.16 216.81 10854645
20091012 217.45 220.82 216.24 218.81 12115782
20091013 218.33 218.41 214.80 215.52 11405544
20091014 216.40 224.75 214.40 215.36 13650125
20091015 215.36 222.91 199.03 219.21 19179044
20091016 219.37 220.90 218.01 218.17 10751243
20091019 219.13 220.34 217.69 218.49 7579527
20091020 219.05 223.15 216.73 219.21 18189246
20091021 219.94 223.23 219.54 221.38 16626498
20091022 220.10 220.66 217.05 218.33 10616820
20091023 218.49 221.54 216.32 218.33 9955044
20091026 219.37 221.14 216.57 217.13 8476139
20091027 217.05 221.30 214.96 219.86 12222797
20091028 219.05 223.15 218.25 222.67 23965334
20091029 220.90 223.63 220.10 222.51 19526004
20091030 222.18 227.32 221.38 224.75 18038128
20091102 224.03 228.28 223.31 227.16 16936332
20091103 227.48 228.93 224.91 227.40 16619521
20091104 227.24 229.09 227.24 228.45 16637336
20091105 227.56 229.73 227.00 229.09 19423846
20091106 229.09 229.97 227.88 229.25 11705162
20091109 230.45 231.01 227.08 229.97 11506206
20091110 230.37 231.42 228.36 228.77 8250398
20091111 230.37 231.90 229.49 231.01 11052605
20091112 231.50 233.66 230.85 233.10 15062753
20091113 232.70 234.14 231.66 233.10 17769282
20091116 233.10 235.35 232.06 234.47 10442157
20091117 234.30 239.52 234.30 237.19 16296855
20091118 237.60 238.64 223.55 225.48 53887272
20091119 223.15 229.25 221.78 225.48 21862526
20091120 225.15 225.72 220.98 221.22 14342922
20091123 222.34 224.99 221.62 221.70 10316703
20091124 221.70 222.91 217.77 218.97 20998304
20091125 219.21 223.87 218.25 223.31 16611548
20091126 221.70 224.59 220.82 221.62 10424217
20091127 219.13 224.03 219.13 222.59 17169422
20091130 222.26 223.39 220.66 220.98 15363990
20091201 222.10 224.75 220.02 224.35 10050348
20091202 224.75 227.40 223.31 223.63 11358950
20091203 225.64 227.40 222.83 225.15 8620404
20091204 224.03 226.36 223.31 224.51 9434418
20091207 224.75 225.96 221.78 224.75 6565934
20091208 223.23 225.15 221.70 224.51 18672122
20091209 225.07 225.07 220.18 221.78 13952858
20091210 221.78 225.39 220.90 225.23 11491754
20091211 225.23 227.00 221.30 222.43 16694893
20091214 224.67 224.67 220.98 221.30 9215903
20091215 222.26 223.79 221.14 222.91 5344788
20091216 222.43 224.51 221.62 223.79 9630136
20091217 222.34 224.43 220.74 221.14 11167967
20091218 220.66 222.67 217.13 217.29 16345691
20091221 216.89 220.26 216.89 218.97 5934182
20091222 218.73 223.15 218.73 220.02 5388640
20091223 220.50 221.62 218.41 219.37 7460677
20091224 218.25 222.34 218.25 222.34 1365536
20091225 222.34 222.34 222.34 222.34 0
20091229 221.22 223.47 220.18 222.43 6990631
20091230 222.51 222.83 219.78 220.26 3326321
20091231 220.26 222.67 219.62 222.67 1642356
20100104 222.34 224.75 221.46 223.79 8787966
20100105 223.15 224.43 220.42 223.07 15793173
20100106 223.63 223.71 219.62 221.86 23317262
20100107 222.43 227.16 222.43 226.52 20257296
20100108 226.20 229.25 226.20 228.61 13051388
20100111 228.69 233.90 228.04 232.94 19623426
20100112 234.95 236.31 233.18 235.51 26103398
20100113 236.63 238.56 236.07 237.60 23182714
20100114 239.20 239.20 235.51 235.83 17299610
20100115 236.63 240.49 235.75 238.40 18949940
20100118 239.12 242.89 237.52 241.37 10989069
20100119 241.77 241.85 238.40 241.45 18137170
20100120 239.60 240.81 238.48 239.84 15919374
20100121 237.03 240.16 235.43 237.03 21347258
20100122 236.71 238.48 235.27 236.31 10792230
20100125 234.87 235.59 232.94 233.50 9378730
20100126 232.30 238.08 231.82 236.55 10159855
20100127 235.83 237.60 234.06 235.03 14905033
20100128 235.83 236.47 233.18 233.18 16349180
20100129 234.22 235.75 231.01 232.06 15924731
20100201 230.93 234.39 230.93 233.82 9054445
20100202 235.99 239.92 234.39 239.60 18194602
20100203 240.41 241.77 238.48 241.37 15241527
20100204 236.79 236.79 236.79 236.79 7595723
20100205 235.03 236.95 232.70 234.47 13173976
20100208 234.71 236.79 234.22 235.75 10158859
20100209 235.99 236.79 234.79 235.75 7378079
20100210 236.55 238.00 235.35 236.95 8593121
20100211 237.36 239.36 236.15 239.04 7369857
20100212 240.57 241.05 238.00 239.04 9950434
20100215 240.16 240.57 236.79 237.36 8252765
20100216 238.40 238.40 235.27 236.31 8089439
20100217 237.60 240.57 236.95 239.76 7196440
20100218 240.16 240.81 238.48 239.60 7268697
20100219 239.12 241.21 237.27 240.81 14926835
20100222 240.81 240.89 239.12 239.92 4303288
20100223 240.81 240.89 238.16 239.60 7048562
20100224 240.32 240.97 239.04 240.32 7400006
20100225 240.32 241.45 237.76 238.24 7958504
20100226 239.28 240.41 238.16 239.60 8441131
20100301 240.73 244.66 239.92 244.58 9429933
20100302 243.46 244.90 243.05 244.42 8934349
20100303 244.34 245.06 243.62 243.86 7847876
20100304 243.21 245.06 243.21 243.29 9962643
20100305 233.10 233.10 233.10 233.10 10628655
20100308 244.02 244.98 243.54 244.82 9780879
20100309 244.82 245.86 244.50 244.74 7177503
20100310 243.78 245.22 242.97 244.18 5952745
20100311 242.65 243.62 237.11 237.36 21842966
20100312 238.16 240.08 235.99 236.47 8458448
20100315 239.60 240.00 236.55 236.79 7004211
20100316 236.87 237.84 236.55 236.55 11030430
20100317 236.71 237.68 236.15 237.19 8234700
20100318 236.07 238.72 235.83 238.16 9384461
20100319 238.32 239.44 237.44 238.72 15596459
20100322 238.00 238.32 235.03 236.63 9047718
20100323 235.67 238.16 235.67 236.55 7961992
20100324 236.07 236.31 233.90 235.59 9884655
20100325 235.83 237.76 235.75 236.95 7330988
20100326 236.47 237.68 234.47 237.36 6503643
20100329 238.16 238.80 236.23 237.76 6179358
20100330 237.76 237.92 235.51 236.23 6288990
20100331 235.83 237.60 234.63 235.59 13676412
20100401 235.67 237.19 235.43 236.79 8844526
20100402 236.79 236.79 236.79 236.79 0
20100405 236.79 236.79 236.79 236.79 0
20100406 236.47 238.40 235.99 236.71 6442225
20100407 236.39 238.40 235.67 237.84 13375673
20100408 236.87 238.00 235.75 236.71 17011330
20100409 237.92 237.92 235.67 236.87 7117704
20100412 236.79 238.00 236.63 237.60 14201896
20100413 236.71 239.20 236.39 238.96 10448884
20100414 239.44 239.68 237.92 239.20 7380571
20100415 239.04 239.44 237.11 237.52 7106741
20100416 237.19 239.20 235.91 236.15 10222021
20100419 236.23 237.52 235.59 237.36 5489427
20100420 237.84 237.84 235.11 236.31 8586393
20100421 238.80 239.84 237.84 239.20 17541672
20100422 239.04 239.76 236.87 238.24 6949146
20100423 239.12 242.89 238.24 241.45 11145792
20100426 242.65 243.94 240.57 242.89 8782733
20100427 242.17 243.05 236.63 236.63 9542181
20100428 235.67 237.68 234.30 234.87 10176674
20100429 233.98 237.84 232.78 236.63 7867933
20100430 237.19 237.68 232.30 233.10 8009457
20100503 233.10 233.10 233.10 233.10 0
20100504 236.79 236.79 236.79 236.79 13087516
20100505 231.13 232.78 228.91 229.32 18478712
20100506 223.73 226.77 220.44 221.92 20250902
20100507 214.85 218.47 209.75 212.13 24313192
20100510 214.03 220.77 212.63 219.95 20545964
20100511 217.81 219.21 216.08 218.63 9202093
20100512 217.81 222.09 217.15 221.76 8294783
20100513 222.91 226.28 222.58 226.20 16821652
20100514 225.38 226.61 220.77 221.43 20686260
20100517 220.28 224.96 219.62 220.44 10633511
20100518 222.25 222.74 220.11 221.84 8435201
20100519 218.96 222.50 216.82 218.71 16775332
20100520 220.19 221.67 215.51 217.40 22694670
20100521 217.32 217.81 212.79 215.26 14949526
20100524 215.83 217.56 215.18 215.67 7493486
20100525 211.56 214.35 211.56 211.89 11033856
20100526 214.60 216.58 211.64 214.93 10282404
20100527 217.07 217.40 213.20 215.51 21749794
20100528 217.15 219.45 216.49 217.32 11914055
20100531 217.32 217.32 217.32 217.32 0
20100601 217.40 219.21 214.93 218.88 8406388
20100602 218.06 218.63 215.42 217.97 9677085
20100603 221.26 221.26 218.38 219.70 5467812
20100604 219.54 220.69 216.49 217.56 6321508
20100607 214.27 216.99 213.86 215.51 5656374
20100608 215.09 215.59 213.04 215.51 7565823
20100609 217.56 219.37 215.18 219.37 10933921
20100610 218.22 219.37 216.08 217.73 11768044
20100611 218.55 218.55 214.68 215.26 7303100
20100614 216.33 216.33 211.31 211.97 19131932
20100615 210.41 215.42 210.08 214.60 15981450
20100616 215.67 216.82 215.34 216.66 6144496
20100617 217.32 217.32 215.26 216.33 5578080
20100618 217.07 217.07 215.51 215.92 12497734
20100621 218.30 218.30 214.44 214.85 6752368
20100622 214.44 220.52 213.53 220.52 13770375
20100623 218.38 220.77 217.32 218.22 11294998
20100624 219.95 225.46 218.38 224.14 19071874
20100625 225.95 225.95 222.58 223.48 12150882
20100628 223.73 224.64 221.26 223.73 13246389
20100629 222.09 222.91 219.95 220.11 7871339
20100630 219.78 219.95 217.15 218.88 10093842
20100701 217.48 217.81 214.11 216.08 11058900
20100702 216.49 218.30 214.27 217.23 7225900
20100705 218.38 220.61 216.90 219.70 3491376
20100706 221.51 226.77 221.10 226.20 11907247
20100707 224.47 230.15 223.24 230.06 8598598
20100708 231.46 234.34 229.49 231.22 11770962
20100709 231.79 232.29 229.41 230.64 16276025
20100712 230.31 230.89 229.32 230.48 5148801
20100713 230.56 234.67 230.31 234.51 5932591
20100714 235.74 236.48 232.20 233.85 8100264
20100715 234.34 235.82 232.04 232.86 6745195
20100716 233.85 234.84 230.64 231.38 5954110
20100719 231.79 235.16 230.64 232.53 6562104
20100720 232.70 233.68 229.65 230.23 7679859
20100721 231.05 233.85 231.05 231.71 5293474
20100722 231.22 232.53 228.67 231.71 11842083
20100723 230.48 231.79 227.84 228.26 12866105
20100726 229.41 229.57 227.43 228.17 6825556
20100727 228.50 228.50 222.00 222.25 13485405
20100728 222.74 224.47 221.67 222.50 8463528
20100729 222.50 224.47 221.26 221.43 7541751
20100730 220.85 222.17 217.97 217.97 6712491
20100802 219.12 224.06 218.06 223.16 8711419
20100803 223.73 225.54 222.58 224.39 7211676
20100804 223.48 224.22 222.50 222.83 10832893
20100805 222.17 225.05 221.76 223.57 8460003
20100806 223.73 226.28 223.32 224.06 7943919
20100809 226.36 229.24 224.96 229.08 6684772
20100810 228.26 229.90 227.76 229.90 7841432
20100811 230.31 230.89 227.76 228.09 15865104
20100812 228.50 228.50 225.13 226.20 7623814
20100813 226.77 227.35 224.55 225.38 7751588
20100816 226.53 226.53 224.39 225.71 4861642
20100817 226.86 232.45 225.79 231.63 8238980
20100818 231.71 234.26 229.49 231.63 9631859
20100819 232.78 237.47 232.04 236.07 19100200
20100820 236.65 236.89 232.86 233.27 10924682
20100823 232.86 237.22 232.61 236.23 8035100
20100824 235.41 238.29 234.42 237.88 8989216
20100825 236.97 239.44 236.40 238.29 10052750
20100826 238.87 239.69 235.49 236.73 7556948
20100827 236.81 238.54 234.42 238.21 9850571
20100830 238.21 238.21 238.21 238.21 0
20100831 233.85 238.62 233.35 238.54 12674989
20100901 239.28 240.02 236.32 239.28 12609947
20100902 238.87 240.10 237.14 239.36 10512909
20100903 240.51 240.51 237.71 237.96 9978589
20100906 238.78 239.36 237.55 238.04 5531882
20100907 237.39 239.85 235.74 239.36 9292909
20100908 237.88 241.00 237.80 240.59 15228783
20100909 238.13 240.59 229.90 240.59 16191653
20100910 239.36 240.84 237.80 239.77 13322130
20100913 239.85 243.80 239.69 242.73 7981729
20100914 242.81 244.21 241.58 243.88 11158348
20100915 244.54 247.01 243.39 245.53 11838071
20100916 246.10 246.43 243.47 244.71 7235262
20100917 245.94 249.89 245.45 245.78 10400453
20100920 246.76 252.60 246.19 251.94 13065608
20100921 250.13 252.44 249.97 250.46 9679030
20100922 251.04 252.19 247.01 247.58 9817382
20100923 248.82 249.39 243.88 246.52 6439314
20100924 245.28 248.90 244.79 248.33 6327465
20100927 247.91 249.64 247.09 248.16 4512966
20100928 248.49 250.71 245.45 250.22 7612143
20100929 250.49 251.73 248.01 249.50 5390490
20100930 249.17 250.24 243.80 244.21 15455626
20101001 244.30 245.12 241.65 242.31 9690991
20101004 242.31 246.19 239.59 244.87 8763254
20101005 245.20 247.10 242.81 246.44 10416641
20101006 247.19 249.17 246.61 247.60 9261389
20101007 247.10 249.50 245.29 247.43 5272676
20101008 247.27 248.01 243.88 245.45 7848957
20101011 246.28 249.00 245.37 248.67 9310427
20101012 245.29 246.94 243.14 245.20 12740342
20101013 245.70 247.02 241.49 244.38 11732933
20101014 244.30 245.78 242.64 244.05 8511522
20101015 245.20 245.20 241.98 242.81 14221792
20101018 241.57 245.78 241.49 245.70 9214408
20101019 245.20 245.95 243.47 243.63 8920298
20101020 243.63 246.36 242.07 246.11 10551890
20101021 245.37 248.67 244.63 247.43 11877748
20101022 246.36 247.60 245.20 246.36 4881578
20101025 246.94 248.76 246.77 247.19 7870146
20101026 246.94 247.93 244.05 244.30 10116597
20101027 243.30 244.13 240.74 242.40 7100665
20101028 242.81 244.54 242.31 243.72 7654740
20101029 242.89 245.45 241.98 242.64 7597710
20101101 243.06 243.63 239.92 240.00 6541383
20101102 240.33 241.65 240.17 240.99 10870217
20101103 241.65 241.90 236.45 239.51 11577462
20101104 236.70 240.08 228.27 230.17 31850250
20101105 230.42 230.42 219.35 228.85 32747476
20101108 228.93 230.26 227.03 227.20 6365691
20101109 227.78 228.19 223.73 225.05 15101459
20101110 224.31 226.29 223.57 225.96 11682441
20101111 225.47 227.78 224.64 227.12 9861112
20101112 225.96 229.51 225.05 228.93 8374699
20101115 228.85 230.75 227.53 230.01 6105363
20101116 230.34 230.34 227.20 227.94 6106695
20101117 227.45 228.19 226.04 228.03 4868865
20101118 229.18 231.25 227.78 231.25 5285269
20101119 231.66 231.66 224.89 226.70 7660068
20101122 228.11 228.85 224.80 225.47 4780716
20101123 225.22 226.95 223.98 224.31 5631929
20101124 224.72 225.05 223.07 224.56 7122944
20101125 224.64 226.79 224.31 226.29 9158831
20101126 226.13 230.92 224.72 229.51 7001134
20101129 230.42 231.33 225.14 225.14 7820260
20101130 225.05 227.12 223.90 224.64 9920685
20101201 225.63 226.21 222.66 225.05 9223732
20101202 224.72 225.71 223.15 224.56 13659846
20101203 224.64 225.05 223.24 223.90 8610689
20101206 224.23 224.23 221.91 223.24 5833290
20101207 223.81 227.12 223.73 225.30 10831107
20101208 224.56 228.27 224.14 226.87 6818905
20101209 228.52 228.52 224.23 224.64 6973406
20101210 224.23 226.87 222.74 222.99 5876638
20101213 223.90 225.05 222.33 222.33 871070
20101214 222.16 223.48 221.83 223.07 8781658
20101215 222.99 223.24 220.59 220.59 12397799
20101216 220.59 220.59 220.59 220.59 5696224
20101217 221.75 221.91 218.03 218.53 9112578
20101220 219.19 219.77 217.95 218.53 4774420
20101221 219.52 220.84 219.35 220.10 6854382
20101222 219.85 221.34 219.52 220.84 4912939
20101223 221.42 221.91 220.10 221.67 3131446
20101224 221.75 222.74 220.92 222.16 488812
20101227 222.16 222.16 222.16 222.16 0
20101229 225.47 225.47 222.16 223.98 4778658
20101230 224.47 224.47 220.18 220.84 3215599
20101231 222.24 224.64 219.19 221.01 2748098
20110104 221.09 225.63 219.93 224.06 14271920
20110105 223.90 225.38 222.49 224.64 8669414
20110106 224.64 224.80 221.01 221.50 9846098
20110107 221.34 223.73 219.85 222.99 15879538
20110110 227.12 228.27 222.49 223.81 20538566
20110111 223.65 225.63 222.49 225.38 14765817
20110112 225.30 226.62 222.24 222.57 16824468
20110113 221.91 223.65 217.70 218.53 16758600
20110114 218.94 221.01 216.30 220.34 14801900
20110117 220.68 221.91 219.85 221.01 8443474
20110118 220.84 224.97 220.01 223.81 16248114
20110119 217.12 221.75 216.38 220.59 17697476
20110120 220.51 220.84 216.13 216.96 11344014
20110121 218.12 218.12 218.12 218.12 9239352
20110124 217.87 221.58 217.87 221.01 5825298
20110125 220.26 221.01 216.13 218.61 8036878
20110126 219.44 220.84 218.36 220.01 5068894
20110127 220.59 220.76 217.95 219.68 5554315
20110128 219.02 221.17 217.87 218.03 9394701
20110131 217.21 220.92 216.55 220.10 13780566
20110201 221.09 227.12 220.59 226.70 21643084
20110202 226.62 227.03 223.81 223.81 11109719
20110203 223.48 225.05 222.49 223.98 10588578
20110204 230.42 231.25 227.70 230.34 18543120
20110207 230.01 233.97 228.52 229.18 15971682
20110208 229.02 230.42 227.53 229.68 12821105
20110209 230.09 235.46 229.10 230.50 14688203
20110210 230.67 231.99 227.78 229.59 8173580
20110211 230.17 230.50 225.88 228.52 8641565
20110214 227.86 230.17 227.12 227.12 984283
20110215 227.12 231.91 226.95 231.25 12733441
20110216 232.07 233.06 230.83 231.66 10284297
20110217 231.25 233.01 230.34 232.98 6362301
20110218 232.73 235.71 230.75 235.38 10845758
20110221 234.80 238.10 234.80 236.45 15094073
20110222 235.54 236.12 233.48 234.47 14244313
20110223 233.56 233.89 230.67 231.66 13200821
20110224 230.83 231.91 229.10 230.59 11518011
20110225 229.51 234.38 229.43 233.56 4732404
20110228 232.73 233.72 147.50 228.60 18169094
20110301 229.76 232.40 228.44 229.59 11486166
20110302 228.36 235.62 227.94 229.68 16050628
20110303 230.01 232.49 228.60 232.24 13080222
20110304 232.24 233.81 231.16 231.99 8589015
20110307 231.66 233.64 230.50 231.08 10128342
20110308 231.91 232.73 229.51 231.08 7381456
20110309 231.82 233.48 230.09 231.66 7398771
20110310 231.33 239.59 228.85 235.38 23254576
20110311 233.23 237.85 233.23 236.20 16978122
20110314 234.14 235.21 229.76 230.01 15268796
20110315 226.13 229.76 225.88 226.37 20312262
20110316 225.80 228.36 224.80 224.80 13748721
20110317 225.38 229.27 224.56 228.44 11363872
20110318 228.69 229.59 227.03 228.77 14241770
20110321 230.01 230.17 228.77 229.59 9915842
20110322 229.02 232.60 227.12 228.19 5276914
20110323 226.70 228.11 222.16 226.62 18078888
20110324 226.87 229.18 226.37 228.03 9053489
20110325 228.85 229.68 225.71 226.04 6289167
20110328 226.70 227.44 222.33 223.15 15759181
20110329 222.99 222.99 220.76 221.75 10637859
20110330 223.40 226.13 221.91 226.13 14808802
20110331 226.29 229.35 225.55 227.94 15552977
20110401 228.77 229.93 227.61 229.43 9675250
20110404 229.26 231.58 227.78 230.59 8340190
20110405 231.00 232.15 229.59 231.25 6052087
20110406 232.40 233.15 231.25 232.24 6450086
20110407 232.40 234.80 229.26 230.50 8091849
20110408 231.82 234.22 231.41 232.32 6119772
20110411 231.66 233.66 230.50 232.15 7020508
20110412 232.07 234.55 231.08 234.05 10706029
20110413 234.38 236.78 234.22 235.54 8147184
20110414 235.38 237.28 233.97 236.45 8119577
20110415 236.53 238.43 235.38 238.10 7865545
20110418 238.51 238.51 234.30 234.96 5419913
20110419 235.95 236.86 233.72 235.62 9772237
20110420 237.28 238.68 234.18 238.10 9875521
20110421 239.09 239.09 235.38 236.53 9874431
20110426 237.19 240.83 236.95 240.66 14940903
20110427 240.74 244.13 239.54 244.05 14460809
20110428 244.79 244.96 241.74 243.47 9696076
20110503 245.29 246.03 243.14 246.03 11654834
20110504 247.10 250.99 242.58 248.01 15008467
20110505 247.85 253.05 243.97 250.49 17943154
20110506 250.41 252.19 249.50 250.49 11440396
20110509 250.08 251.07 248.47 250.24 9389010
20110510 251.40 255.94 250.77 253.71 13299745
20110511 254.79 257.32 253.85 256.15 14676694
20110512 254.79 257.85 253.77 257.85 16347340
20110513 258.35 260.99 258.01 258.35 10813501
20110516 257.00 259.29 255.55 256.66 7940164
20110517 256.06 256.49 253.09 255.13 12793565
20110518 256.49 257.59 253.68 257.25 10775928
20110519 258.52 259.80 256.83 259.20 6847365
20110520 259.63 261.84 258.18 261.75 8250053
20110523 258.35 259.46 253.26 253.26 15827678
20110524 253.43 254.96 253.01 254.70 6150909
20110525 253.43 257.51 253.09 256.74 8269134
20110526 257.34 259.80 255.89 257.68 9186317
20110527 258.44 260.90 258.18 259.71 7419206
20110531 260.56 260.82 256.91 257.76 20369306
20110601 258.69 258.78 255.38 256.23 10129530
20110602 254.70 256.57 253.52 255.72 5250216
20110603 255.98 256.32 254.62 255.64 4841270
20110606 255.38 256.40 254.87 255.55 6151027
20110607 255.47 255.81 252.67 254.19 7543114
20110608 253.77 254.45 250.80 251.48 5939016
20110609 251.65 258.37 249.36 252.33 8823307
20110610 253.09 253.52 248.42 249.36 8060657
20110613 249.52 251.48 248.85 251.14 5119476
20110614 252.16 252.16 248.85 250.63 5765520
20110615 250.20 252.50 248.34 251.22 7396709
20110616 248.00 250.88 246.98 250.63 8785145
20110617 250.20 252.07 246.98 251.39 11711367
20110620 250.71 251.31 248.42 250.29 7179751
20110621 250.80 252.58 249.95 250.37 6542187
20110622 250.20 250.37 247.49 247.91 7610251
20110623 247.15 248.25 245.19 245.79 8094814
20110624 247.74 249.10 246.47 247.91 5729125
20110627 248.00 248.34 246.04 247.83 3840579
20110628 248.17 248.59 246.55 247.91 5290262
20110629 248.59 250.20 248.00 249.52 4385447
20110630 250.03 253.35 249.02 252.75 8908936
20110701 253.26 253.85 249.44 250.46 11098656
20110704 251.48 254.45 251.39 252.58 4271432
20110705 252.84 255.89 252.84 255.04 5728654
20110706 255.38 255.98 253.01 254.11 4183565
20110707 254.96 256.06 253.35 255.30 3259786
20110708 255.89 256.49 253.94 254.62 5402275
20110711 254.11 255.89 251.90 252.84 5401686
20110712 250.37 253.01 247.91 253.01 5975765
20110713 252.07 252.07 250.20 250.97 9178897
20110714 249.78 251.14 248.00 249.27 5936307
20110715 248.68 251.14 248.08 250.80 5257401
20110718 249.69 250.54 248.51 249.19 7554657
20110719 250.03 250.97 248.76 250.03 6743715
20110720 251.82 251.82 247.83 249.36 7321092
20110721 249.86 249.86 245.03 245.45 10465214
20110722 246.30 248.85 245.87 248.85 5022069
20110725 247.57 250.29 247.57 249.27 4974366
20110726 249.44 250.71 248.17 249.10 6549725
20110727 249.02 250.03 246.98 247.83 7370326
20110728 246.38 250.15 245.28 248.76 6198494
20110729 246.98 249.04 244.43 246.98 8981255
20110801 248.08 249.86 242.31 244.43 9251098
20110802 243.67 248.17 243.67 247.23 13723587
20110803 246.21 250.03 245.96 246.30 13813574
20110804 248.76 250.20 245.11 246.21 14333590
20110805 242.90 247.06 240.27 243.07 20130086
20110808 241.80 245.19 236.96 238.40 18099376
20110809 238.15 239.42 228.98 238.15 22952424
20110810 238.15 240.82 234.67 235.18 15213788
20110811 238.40 239.17 230.51 236.87 15767019
20110812 236.96 238.83 235.01 237.89 11481571
20110815 237.89 241.12 236.79 240.95 8733202
20110816 240.19 246.38 239.68 245.87 15165261
20110817 245.28 248.34 243.67 246.98 8834379
20110818 244.43 247.83 241.20 241.97 10507145
20110819 239.59 240.27 233.05 237.55 13788604
20110822 236.11 245.02 236.03 241.80 6975161
20110823 243.58 244.94 240.10 242.56 4492866
20110824 243.24 246.13 241.12 244.01 4571899
20110825 244.60 244.86 236.37 237.72 6918153
20110826 238.57 238.61 234.92 237.89 9220710
20110830 240.19 243.24 238.57 242.82 10320458
20110831 242.73 246.81 241.54 245.36 11576269
20110901 245.11 249.52 243.50 249.52 12471427
20110902 245.36 248.93 242.05 247.91 8351465
20110905 243.84 247.06 241.54 242.05 5627007
20110906 241.97 247.83 191.28 247.40 11790518
20110907 251.99 252.18 243.84 245.70 21099094
20110908 247.06 256.66 244.94 256.06 25785832
20110909 254.79 259.20 253.94 254.53 15315789
20110912 249.86 252.75 248.42 249.61 7582336
20110913 253.26 253.77 247.66 248.76 7261258
20110914 248.08 251.90 246.98 248.68 10846716
20110915 249.19 251.50 248.68 248.93 8948982
20110916 249.44 250.18 247.32 248.34 14194840
20110919 244.43 249.61 244.43 248.59 5047746
20110920 247.40 251.65 246.38 250.63 9218354
20110921 249.61 250.37 245.03 246.81 9590787
20110922 242.73 243.07 239.34 240.70 11573560
20110923 243.67 243.67 237.38 241.29 8497635
20110926 239.00 245.03 238.40 243.75 8636620
20110927 246.98 247.38 244.60 247.32 6729817
20110928 246.18 248.49 243.77 244.89 5285351
20110929 245.06 247.21 244.63 246.86 8531216
20110930 247.29 249.70 245.27 249.35 10833531
20111003 246.52 247.72 244.89 246.26 6758171
20111004 245.23 249.61 243.94 244.46 9432710
20111005 249.27 252.27 247.38 252.27 12661915
20111006 253.13 255.99 250.81 255.96 8003462
20111007 257.33 259.48 256.22 258.11 6252668
20111010 259.31 260.17 256.05 259.22 4452012
20111011 257.85 260.17 254.59 255.70 5168616
20111012 255.53 258.36 253.30 256.99 4279822
20111013 256.30 259.82 255.36 258.62 4295317
20111014 259.14 262.91 257.51 261.54 6030033
20111017 262.74 262.74 259.65 261.45 4367548
20111018 260.77 261.37 256.73 258.36 6770520
20111019 258.45 260.25 257.08 260.00 4616280
20111020 258.79 262.31 257.51 259.22 5627285
20111021 259.31 259.31 255.69 258.45 9322382
20111024 257.68 259.31 257.16 259.05 8169245
20111025 258.62 258.79 254.67 258.11 6534371
20111026 259.22 260.77 257.68 260.77 5429348
20111027 265.40 265.40 260.68 262.83 8349706
20111028 262.91 263.51 256.73 258.62 8713076
20111031 257.59 263.00 256.73 259.39 10741844
20111101 265.75 265.75 254.16 258.45 9284519
20111102 259.65 263.17 256.99 261.97 9942640
20111103 259.82 264.72 258.45 263.60 8902159
20111104 264.80 270.21 264.40 267.98 8063461
20111107 267.03 267.03 263.34 266.35 7121658
20111108 266.35 269.55 265.49 266.95 6780307
20111109 267.21 268.32 261.37 263.09 8149905
20111110 260.08 273.21 259.48 272.78 14136832
20111111 273.81 274.16 270.55 272.44 9166502
20111114 273.47 273.39 270.65 272.78 4436051
20111115 271.41 274.99 272.23 274.67 5747632
20111116 274.50 276.31 273.87 272.27 9453098
20111117 272.18 272.43 266.84 269.35 9569017
20111118 268.15 269.57 266.90 267.55 6832499
20111121 266.26 267.12 263.43 265.57 5130870
20111122 266.60 267.90 265.54 266.52 5437853
20111123 265.15 268.15 265.41 266.52 6736851
20111124 267.12 265.15 263.00 264.37 6563496
20111125 264.46 270.09 263.17 267.12 5923317
20111128 268.41 272.70 267.29 270.64 7687974
20111129 271.24 274.24 269.57 273.81 8643874
20111130 271.50 278.45 270.72 276.39 14240635
20111201 276.13 279.74 276.11 277.16 11071778
20111202 278.62 278.96 271.24 271.84 10022909
20111205 273.73 274.67 270.81 272.78 7363982
20111206 271.41 275.32 269.95 272.53 9186541
20111207 273.81 273.90 268.87 270.81 10594119
20111208 272.18 274.42 270.12 273.13 9873554
20111209 271.24 273.13 270.64 271.75 5139957
20111212 271.84 273.73 269.61 269.61 5751593
20111213 270.21 271.67 268.66 271.33 5723399
20111214 270.64 273.90 269.01 272.01 11380975
20111215 272.01 273.13 270.04 272.70 6046693
20111216 272.61 274.07 270.98 270.98 7218005
20111219 269.61 272.87 268.32 271.67 3473394
20111220 270.72 274.59 268.66 272.96 4635969
20111221 273.47 275.70 270.55 271.41 3827677
20111222 271.58 275.27 271.49 273.39 3601080
20111223 275.27 275.45 273.39 275.27 1165604
20111226 275.27 275.27 275.27 275.27 0
20111227 275.27 275.27 275.27 275.27 0
20111228 277.08 278.62 275.02 275.62 6372666
20111229 276.56 279.05 274.16 278.19 4379315
20111230 279.65 279.99 276.30 279.99 1758832
20120102 279.99 279.99 279.99 279.99 0
20120103 283.34 291.58 278.79 281.54 7530930
20120104 281.37 282.74 274.24 276.13 8476344
20120105 277.51 278.88 270.81 271.24 9352440
20120106 270.38 270.55 265.66 267.21 14190306
20120109 266.95 270.06 264.12 267.38 10761416
20120110 268.66 270.38 265.49 265.83 6154923
20120111 265.23 266.18 259.65 260.94 10272457
20120112 252.36 255.80 233.30 245.40 36241476
20120113 245.49 251.68 244.63 246.60 17126392
20120116 248.32 250.30 244.89 247.38 12120996
20120117 249.52 249.52 242.83 245.40 10172964
20120118 245.92 250.04 245.06 249.78 7740750
20120119 250.98 250.98 246.95 249.87 9923883
20120120 250.98 252.44 248.58 252.18 9411623
20120123 252.36 255.70 251.58 254.76 10611129
20120124 254.85 255.53 252.18 254.24 7687858
20120125 255.70 258.97 253.64 253.82 14887455
20120126 254.07 255.27 249.52 250.73 9475233
20120127 250.04 252.96 249.86 251.15 4957282
20120130 249.44 250.25 246.52 247.89 6924187
20120131 247.98 249.63 242.74 245.49 12252410
20120201 246.69 250.16 244.72 245.57 13806083
20120202 245.15 248.75 244.63 245.49 8864646
20120203 246.26 254.85 246.09 253.39 15294397
20120206 253.64 254.07 250.90 253.21 6820966
20120207 253.04 253.56 250.64 251.50 7465106
20120208 251.07 252.36 249.18 250.30 6009878
20120209 250.73 251.84 247.21 249.44 5504026
20120210 249.52 250.47 248.49 249.52 5162675
20120213 250.21 250.81 249.18 249.78 3355843
20120214 249.01 252.79 248.58 250.04 6231815
20120215 251.07 253.21 250.38 250.90 5781883
20120216 250.12 255.36 249.09 253.82 8762240
20120217 255.10 256.30 254.24 255.19 9083902
20120220 255.96 256.39 253.39 255.19 5051415
20120221 253.39 254.07 250.81 253.21 9867030
20120222 253.90 254.16 252.44 253.47 6709124
20120223 253.47 254.33 245.15 245.92 14565676
20120224 246.43 249.44 244.37 248.41 10999547
20120227 248.84 249.27 245.49 246.26 6433247
20120228 246.60 248.41 245.49 247.46 8909033
20120229 247.21 249.61 246.26 248.92 14441019
20120301 248.49 249.87 247.55 249.27 8128702
20120302 248.92 249.35 246.95 248.24 6055430
20120305 246.95 248.06 244.80 246.52 9492825
20120306 245.32 245.49 241.97 243.17 10855434
20120307 242.48 244.72 242.06 244.46 8306135
20120308 250.30 253.56 247.63 248.67 16811370
20120309 248.92 254.16 248.06 253.04 10544839
20120312 253.56 260.97 252.70 258.88 12916123
20120313 259.31 262.06 258.54 260.08 8788919
20120314 260.60 261.20 255.96 256.39 12088841
20120315 257.51 257.51 254.12 255.36 10152809
20120316 256.13 259.57 254.85 256.91 15626777
20120319 257.25 258.02 254.93 255.70 9246423
20120320 255.62 257.51 254.93 257.25 7496795
20120321 257.76 262.06 256.82 260.94 10980091
20120322 260.42 261.45 257.51 258.88 6660892
20120323 259.57 263.80 259.05 262.40 7844553
20120326 262.40 264.54 260.94 261.11 6828771
20120327 262.14 262.40 260.51 260.85 4787538
20120328 260.34 262.48 260.17 260.17 4427663
20120329 259.48 261.03 253.99 254.50 7755895
20120330 254.93 256.39 253.99 255.79 7109658
20120402 256.82 259.74 255.53 259.57 5358398
20120403 259.39 261.53 256.82 256.82 9047204
20120404 256.91 257.32 252.18 252.79 9901048
20120405 253.13 253.92 250.38 251.93 5259255
20120406 251.93 251.93 251.93 251.93 0
20120409 251.93 251.93 251.93 251.93 0
20120410 250.30 251.15 246.78 246.78 11085758
20120411 247.21 248.41 244.63 247.89 9208676
20120412 249.01 251.33 247.63 250.12 9622142
20120413 249.78 253.05 249.78 251.15 8398870
20120416 250.38 253.64 250.38 252.36 7041737
20120417 253.30 254.85 253.04 254.16 5662003
20120418 254.93 258.28 253.73 256.05 12845523
20120419 257.08 257.59 251.41 252.53 7826495
20120420 252.70 254.22 249.09 253.21 6699687
20120423 252.70 252.70 247.63 249.01 6169602
20120424 249.61 250.73 247.55 247.63 12871503
20120425 248.75 251.20 244.40 244.80 15480684
20120426 244.63 246.53 242.96 244.72 9868078
20120427 245.15 245.49 242.06 243.09 11031818
20120430 243.34 243.69 240.34 240.85 9437020
20120501 240.42 242.23 239.14 239.82 9013302
20120502 240.77 242.44 239.14 240.34 13948448
20120503 242.74 243.17 236.30 237.33 24909084
20120504 236.91 240.34 236.05 236.22 12406426
20120507 236.22 236.22 236.22 236.22 0
20120508 236.05 240.17 235.88 236.30 11553165
20120509 236.48 239.10 233.39 235.88 9432127
20120510 236.65 238.11 234.88 237.25 9712315
20120511 237.42 241.54 236.56 241.20 13392151
20120514 239.31 240.85 238.45 239.39 5898619
20120515 239.57 241.28 235.88 237.85 11014109
20120516 237.44 242.20 236.20 240.43 9034939
20120517 240.61 240.61 235.58 236.91 5916039
20120518 235.67 241.32 235.10 239.29 12134686
20120521 238.67 240.17 236.91 238.58 4234243
20120522 239.73 241.14 233.82 236.46 8488885
20120523 236.29 237.70 235.23 235.85 7540941
20120524 236.82 239.55 234.26 238.94 5683700
20120525 239.46 242.21 238.14 240.88 6217287
20120528 241.32 244.05 240.17 241.05 5396392
20120529 241.41 242.91 238.32 241.14 7795267
20120530 240.88 243.61 240.08 242.64 11424747
20120531 243.52 244.76 242.38 243.70 30755264
20120601 244.23 245.38 242.64 243.79 10935021
20120604 243.79 243.79 243.79 243.79 0
20120605 243.79 243.79 243.79 243.79 0
20120606 237.70 244.32 237.70 244.23 11682021
20120607 245.46 247.41 244.92 246.61 7114457
20120608 246.08 248.49 245.91 248.46 7545474
20120611 250.93 251.73 247.23 248.55 8339508
20120612 248.64 250.49 245.46 247.23 11176881
20120613 246.26 246.96 243.17 245.11 15200318
20120614 245.64 246.35 243.96 244.85 8948804
20120615 245.91 246.61 243.70 245.73 26287550
20120618 247.85 248.27 244.14 246.08 8813367
20120619 246.08 247.32 243.26 243.79 13523281
20120620 243.26 243.52 239.38 240.79 20542762
20120621 241.14 242.46 235.23 237.35 28436518
20120622 236.99 238.14 236.02 236.82 13184746
20120625 232.94 234.88 229.85 233.64 22399096
20120626 233.73 234.11 231.70 232.05 9440570
20120627 232.14 251.46 231.88 234.17 7275734
20120628 234.17 234.79 232.49 234.79 9850960
20120629 236.64 237.79 233.29 234.79 12182853
20120702 234.35 236.11 232.94 235.58 10498903
20120703 236.20 239.02 235.67 238.76 9725724
20120704 237.96 238.86 236.20 236.82 8762932
20120705 236.20 238.67 236.20 237.70 9921002
20120706 238.05 238.94 236.99 237.96 6815589
20120709 237.79 238.79 235.05 235.41 10220890
20120710 235.76 238.55 235.41 237.70 7824508
20120711 237.35 237.88 236.11 237.35 6635271
20120712 237.61 238.14 234.88 235.14 8652089
20120713 236.20 237.70 234.96 237.61 6727300
20120716 238.05 241.67 237.17 239.29 5970441
20120717 240.35 240.96 238.19 238.94 6776488
20120718 239.82 241.84 239.11 241.23 7591716
20120719 241.49 242.91 240.49 242.02 7553861
20120720 241.41 243.32 241.14 242.38 9833846
20120723 240.96 243.08 240.28 241.76 8595761
20120724 241.41 241.93 238.76 239.11 6943546
20120725 239.11 239.99 236.91 237.35 6507768
20120726 238.14 244.76 237.61 243.43 7515440
20120727 244.23 245.91 242.99 245.20 6238481
20120730 245.46 246.35 243.79 244.85 5770742
20120731 244.58 245.82 243.47 244.67 7679665
20120801 245.20 245.55 243.79 245.20 5081431
20120802 244.93 245.20 240.61 242.55 7989186
20120803 243.08 244.76 241.98 244.41 6539955
20120806 244.41 247.14 242.80 246.79 3972662
20120807 246.26 248.17 244.76 247.14 6928925
20120808 246.43 248.38 245.38 248.29 5115885
20120809 248.82 250.23 248.11 250.05 4866545
20120810 250.32 250.67 248.02 249.35 5139572
20120813 249.26 250.79 248.55 250.76 3825665
20120814 251.64 253.93 250.93 253.93 5776069
20120815 253.05 253.61 251.73 251.73 7580269
20120816 251.46 251.92 250.14 251.38 5882832
20120817 252.08 253.32 251.53 252.52 3623700
20120820 253.05 254.11 250.41 251.46 5102738
20120821 251.64 252.96 248.11 248.46 7301121
20120822 247.93 248.38 245.91 246.17 5677013
20120823 246.88 247.05 242.64 243.61 6813096
20120824 244.14 245.20 243.08 244.93 5596658
20120827 244.93 244.93 244.93 244.93 0
20120828 245.73 245.99 243.79 244.58 4332392
20120829 244.05 246.52 244.05 244.23 5701040
20120830 244.05 250.49 243.66 247.93 9263765
20120831 247.93 250.05 246.08 247.05 9099314
20120903 245.11 245.59 243.78 245.46 8039054
20120904 245.73 247.23 245.11 246.26 7788241
20120905 246.26 248.29 244.76 247.67 6322916
20120906 254.99 260.20 253.93 258.26 22702950
20120907 255.17 257.99 254.38 257.64 9192250
20120910 256.41 257.73 254.99 256.85 5393332
20120911 256.93 257.99 253.85 255.79 8274793
20120912 255.88 257.20 254.23 256.05 6878944
20120913 255.79 258.35 254.82 257.55 6557749
20120914 259.85 259.85 257.11 259.32 7650537
20120917 259.49 260.02 257.99 258.79 7305088
20120918 258.96 261.89 257.99 258.79 9502905
20120919 259.05 260.01 258.26 258.70 5418606
20120920 258.26 260.55 257.38 260.02 5995148
20120921 260.73 261.35 258.70 259.32 9676989
20120924 258.43 260.06 257.11 259.49 3409381
20120925 259.76 261.87 259.49 261.52 6271575
20120926 259.91 261.60 258.21 258.84 5461878
20120927 260.09 260.09 256.32 256.69 7787594
20120928 257.23 258.12 254.64 254.64 13007884
20121001 254.82 255.62 251.96 253.48 9386083
20121002 252.32 256.42 252.30 255.89 8094591
20121003 254.82 255.35 253.66 254.28 7282579
20121004 254.55 255.42 250.35 250.35 9584102
20121005 250.80 252.05 247.59 248.39 10834714
20121008 247.76 254.01 246.78 253.48 8194273
20121009 253.57 254.28 247.94 249.01 11896827
20121010 247.05 248.75 244.64 244.64 13805001
20121011 243.30 243.66 240.62 240.62 17696838
20121012 240.62 240.98 235.76 239.01 13415571
20121015 239.55 240.00 238.21 238.84 11304897
20121016 239.55 239.91 236.69 238.57 10370355
20121017 238.75 240.66 238.48 240.26 10370243
20121018 240.53 244.22 240.35 242.32 10558182
20121019 240.62 285.97 238.84 240.71 10135711
20121022 240.62 241.36 240.17 240.89 5936429
20121023 241.25 241.69 238.48 238.66 7993342
20121024 239.46 239.82 237.14 238.39 8541926
20121025 238.57 241.71 238.21 241.25 7395700
20121026 240.26 242.67 240.26 242.32 7951117
20121029 241.78 242.42 239.82 240.53 7765418
20121030 241.96 241.96 239.64 240.26 6539223
20121031 240.26 242.14 239.10 239.19 10377411
20121101 238.57 240.09 237.23 238.84 8284322
20121102 237.59 241.35 234.28 235.53 13040701
20121105 235.00 238.54 234.37 237.23 10495909
20121106 237.41 239.43 237.41 238.66 8577991
20121107 239.37 241.49 238.30 238.84 10081502
20121108 239.28 240.62 234.64 235.26 17888808
20121109 235.89 236.96 234.28 236.16 8440452
20121112 236.07 237.76 236.07 236.16 5824092
20121113 236.42 236.51 233.57 234.91 11693544
20121114 234.37 234.64 231.78 231.87 11416339
20121115 231.60 233.31 230.53 231.16 8373700
20121116 228.30 231.08 227.85 228.75 12973500
20121119 229.37 230.09 228.48 229.91 5835068
20121120 229.46 231.25 228.30 228.84 7015678
20121121 228.48 231.10 228.34 229.46 5292419
20121122 230.80 235.17 230.80 235.17 6827067
20121123 235.26 235.26 230.80 233.66 7021166
20121126 232.94 234.28 232.05 232.85 6990030
20121127 233.30 234.73 232.85 232.94 6996190
20121128 232.50 235.09 231.78 234.73 3831020
20121129 235.62 239.19 234.89 238.30 7063503
20121130 239.01 242.17 238.30 240.00 10710392
20121203 240.44 240.98 237.14 237.67 5035039
20121204 237.94 238.48 233.48 235.98 9855147
20121205 236.16 238.39 235.32 238.39 5576904
20121206 238.75 241.69 237.87 241.34 7619144
20121207 241.60 242.50 239.10 240.26 6913309
20121210 239.46 240.89 238.48 239.28 4835900
20121211 239.10 241.25 238.48 241.07 8031982
20121212 240.98 241.61 237.94 238.21 7171585
20121213 238.21 239.46 236.48 237.59 5563240
20121214 237.50 241.10 235.62 236.25 8189121
20121217 236.07 237.76 235.00 237.50 4424406
20121218 237.85 239.01 236.42 236.69 6914429
20121219 237.05 238.57 236.16 236.87 6628936
20121220 237.32 238.03 235.26 236.25 6879932
20121221 235.80 237.81 234.55 235.44 13408290
20121224 235.44 236.51 234.82 235.26 867678
20121225 235.26 235.26 235.26 235.26 0
20121226 235.26 235.26 235.26 235.26 0
20121227 234.82 235.97 233.21 233.21 4934350
20121228 232.76 235.80 232.41 234.55 4398645
20121231 233.48 234.91 233.12 234.82 1699627
20130101 234.82 234.82 234.82 234.82 0
20130102 233.66 235.53 229.82 229.82 12535349
20130103 230.35 232.41 229.82 231.51 7531670
20130104 231.25 232.45 228.92 229.37 8634104
20130107 230.26 232.50 227.41 228.66 24804918
20130108 228.39 229.02 225.89 226.16 12775145
20130109 226.34 226.61 222.09 225.00 10559190
20130110 224.64 227.94 224.00 224.91 8906940
20130111 225.53 226.44 224.01 225.44 5570520
20130114 225.98 226.25 224.28 225.00 5369589
20130115 225.09 226.78 223.84 225.62 6023679
20130116 225.35 228.12 225.09 226.78 7305091
20130117 227.85 229.28 226.96 228.21 6400901
20130118 228.66 229.01 225.53 225.71 8568471
20130121 226.34 228.92 225.35 228.03 7163745
20130122 228.39 229.69 227.28 228.48 4620857
20130123 228.30 231.87 227.32 231.42 6475830
20130124 231.34 232.14 228.66 229.46 6153601
20130125 229.55 230.17 228.75 229.82 4249795
20130128 230.17 230.84 228.84 229.73 4602488
20130129 229.73 231.69 225.08 226.87 12381346
20130130 227.41 227.85 225.18 225.18 8377620
20130131 225.44 226.45 223.66 224.10 8581687
20130201 223.66 225.92 223.57 224.73 9179888
20130204 225.26 225.98 222.59 223.30 7061711
20130205 223.66 225.56 223.39 224.91 9661944
20130206 225.35 226.01 223.66 224.73 8306611
20130207 224.73 225.31 221.25 221.96 9990781
20130208 222.85 224.10 220.98 223.30 10237409
20130211 223.66 229.04 223.05 228.66 7501654
20130212 228.84 234.46 228.54 234.46 10625943
20130213 234.82 234.93 231.78 231.96 13010460
20130214 231.96 233.52 230.86 232.59 7609288
20130215 232.14 234.06 231.16 233.21 6809035
20130218 233.30 236.05 232.58 235.62 9056014
20130219 234.28 236.55 231.47 232.85 11352274
20130220 233.30 235.32 232.67 234.19 6903789
20130221 233.92 234.67 231.60 233.57 6683817
20130222 233.48 234.69 233.03 234.01 6488598
20130225 234.01 236.42 233.44 234.55 5539495
20130226 234.28 234.69 231.60 232.67 6531271
20130227 232.59 233.48 230.17 231.25 6527239
20130228 231.96 232.45 231.07 231.78 12171791
20130301 231.96 233.57 231.34 233.30 10037486
20130304 233.48 233.84 231.69 233.21 6204898
20130305 234.01 237.14 233.12 237.14 8359139
20130306 236.78 236.78 234.19 235.00 9263777
20130307 230.44 233.97 230.25 231.25 10078702
20130308 232.85 234.82 231.25 234.82 11089854
20130311 234.73 239.73 234.19 239.73 10993981
20130312 239.28 242.39 238.45 241.07 11098142
20130313 242.41 242.57 239.91 242.50 9741577
20130314 245.53 255.35 243.03 246.60 25028584
20130315 245.35 245.62 239.43 242.23 22869078
20130318 240.80 242.59 239.17 242.23 8256882
20130319 242.32 244.19 240.09 240.80 7305875
20130320 241.25 242.99 239.28 240.53 7520694
20130321 240.09 241.60 237.67 241.07 7952685
20130322 240.62 241.03 239.55 239.73 6701065
20130325 239.73 242.14 234.73 238.12 8195057
20130326 245.17 249.42 242.85 246.42 13094798
20130327 246.34 247.32 243.48 244.46 6874332
20130328 244.73 248.12 244.10 246.60 7139776
20130329 246.60 246.60 246.60 246.60 0
20130401 246.60 246.60 246.60 246.60 0
20130402 246.87 255.09 246.87 252.85 13349938
20130403 253.03 253.31 249.28 249.28 6893708
20130404 249.46 250.62 246.25 247.32 4474246
20130405 248.39 248.94 240.71 243.66 10108271
20130408 244.37 245.53 242.80 245.44 6890796
20130409 246.60 250.44 246.13 249.37 7440725
20130410 248.75 250.80 246.78 249.82 7298483
20130411 250.09 251.25 248.92 250.44 5184674
20130412 251.87 252.41 249.19 251.16 5169553
20130415 251.69 253.30 250.08 250.62 3390293
20130416 250.26 251.96 249.51 249.64 3116449
20130417 249.73 250.53 247.32 249.37 8010926
20130418 250.44 250.86 248.12 250.00 3821500
20130419 250.89 252.90 249.10 250.98 4978366
20130422 251.96 254.01 251.16 252.85 4214402
20130423 252.67 256.16 252.14 255.89 7458869
20130424 256.25 257.67 253.21 253.57 8443029
20130425 253.57 254.91 253.39 254.64 5600760
20130426 254.10 256.44 253.57 255.62 3279076
20130429 255.44 257.94 254.46 257.50 3774795
20130430 257.67 262.05 257.14 260.80 10273249
20130501 262.41 263.39 259.10 261.87 3564792
20130502 261.51 665.17 257.63 259.82 6904685
20130503 259.55 263.30 258.97 261.60 6279379
20130506 261.60 261.60 261.60 261.60 0
20130507 261.60 263.48 260.17 261.34 5641081
20130508 262.05 265.32 261.59 264.64 7858268
20130509 259.37 261.16 255.71 257.50 13523764
20130510 258.75 260.82 255.89 257.85 11406595
20130513 258.75 261.87 257.20 260.53 8435524
20130514 260.26 260.71 256.77 260.62 11151567
20130515 260.63 260.63 257.73 260.17 7706914
20130516 260.63 261.37 257.87 259.71 5674283
20130517 260.81 264.87 260.07 263.30 13286312
20130520 263.75 266.42 263.56 265.87 5390498
20130521 266.24 266.24 263.85 265.87 5579833
20130522 262.47 262.84 257.32 259.71 22015526
20130523 257.14 261.79 256.56 258.52 11922991
20130524 259.34 259.53 256.40 257.32 6027056
20130527 257.32 257.32 257.32 257.32 0
20130528 258.15 259.88 256.86 258.24 6241418
20130529 257.60 257.69 255.39 255.58 9706248
20130530 254.56 255.21 251.72 253.00 10651182
20130531 251.90 254.20 250.25 251.62 10768809
20130603 250.25 250.52 247.86 248.41 4656444
20130604 249.23 251.44 248.22 250.15 5448496
20130605 248.96 249.97 241.15 241.51 8701031
20130606 242.16 245.28 240.78 240.78 8161427
20130607 240.87 242.99 239.58 241.70 5559376
20130610 241.61 243.26 240.38 242.16 5334133
20130611 242.89 242.89 238.57 240.04 4936203
20130612 239.49 243.35 239.49 241.61 4905300
20130613 239.49 243.01 239.03 242.16 12573912
20130614 242.99 245.86 242.11 244.73 6860783
20130617 245.19 247.58 244.82 246.39 4602473
20130618 246.11 246.39 243.26 243.26 8110176
20130619 243.81 246.29 242.43 245.74 6813340
20130620 242.99 244.09 239.03 239.03 9014849
20130621 240.96 244.18 238.82 238.85 10499061
20130624 237.10 239.31 234.25 235.17 6979280
20130625 236.64 238.60 235.63 236.55 6381243
20130626 236.64 242.43 236.37 240.04 6665136
20130627 240.14 241.61 238.30 240.41 3498563
20130628 240.32 242.89 238.99 240.60 7216275
20130701 241.15 241.42 235.73 239.13 8413547
20130702 239.13 242.55 238.02 242.43 6052083
20130703 240.78 243.75 238.76 240.69 4845562
20130704 241.97 250.34 241.97 250.06 5507255
20130705 250.43 253.37 248.00 250.43 5598767
20130708 251.99 253.00 248.13 250.89 4603343
20130709 252.45 256.86 251.76 255.48 7356427
20130710 256.22 261.00 255.94 259.16 6877975
20130711 260.54 260.54 256.86 257.78 7537927
20130712 258.06 261.48 257.51 260.08 4832939
20130715 260.72 261.48 258.88 261.37 2373760
20130716 261.09 262.28 259.25 259.44 4622277
20130717 259.44 262.38 259.44 261.92 4886040
20130718 260.72 265.35 260.26 263.75 4778098
20130719 264.21 264.77 261.73 263.30 8617354
20130722 261.92 264.03 260.81 263.11 4401713
20130723 264.12 264.19 262.74 262.74 4742842
20130724 263.11 265.13 262.74 264.58 3655145
20130725 263.85 265.32 262.19 264.95 3013582
20130726 265.59 266.64 262.93 263.66 3650575
20130729 265.04 266.05 260.17 261.00 3232950
20130730 261.92 265.59 261.92 264.03 4505194
20130731 263.94 265.96 263.45 265.68 5802465
20130801 265.41 266.88 263.39 266.88 5521509
20130802 268.07 268.07 265.41 266.88 3523699
20130805 267.71 269.27 263.20 264.21 3550467
20130806 264.67 265.78 264.19 265.78 4559383
20130807 265.96 266.42 262.10 262.10 5034026
20130808 263.20 266.51 262.65 265.13 4294749
20130809 266.24 267.34 264.67 266.60 4323149
20130812 266.60 266.97 262.93 263.94 2927946
20130813 264.12 267.16 263.48 267.16 5816720
20130814 268.17 268.35 266.56 267.71 2966684
20130815 268.26 268.26 262.56 264.58 4943058
20130816 264.86 265.41 261.55 263.20 6084618
20130819 263.75 264.49 262.46 263.02 3378759
20130820 262.56 263.39 258.61 260.72 4981578
20130821 261.18 263.20 260.45 261.55 3096498
20130822 261.46 264.75 261.46 263.02 3394973
20130823 263.75 270.68 262.84 269.08 11233333
20130826 269.08 269.08 269.08 269.08 0
20130827 269.36 275.15 268.63 272.85 11948018
20130828 272.03 272.03 267.89 269.18 6713341
20130829 269.08 269.74 266.79 267.80 5701813
20130830 268.72 268.72 265.23 266.70 6057523
20130902 267.71 268.82 266.42 267.80 3481806
20130903 267.52 269.47 266.14 266.33 6210624
20130904 264.86 268.72 262.93 268.26 5786143
20130905 267.98 270.74 266.60 270.19 5319552
20130906 269.73 272.12 269.08 269.45 6268621
20130909 269.18 270.19 266.88 268.07 4123912
20130910 269.27 272.94 269.27 270.65 5415961
20130911 271.11 273.22 269.99 273.13 4941100
20130912 272.03 287.01 271.11 278.00 21551002
20130913 274.78 276.81 269.36 271.38 9159462
20130916 273.50 273.59 270.37 272.39 6013345
20130917 272.49 274.78 270.83 271.01 6795168
20130918 271.11 271.11 267.06 267.89 8175573
20130919 270.19 271.11 267.89 268.81 6555235
20130920 268.17 269.36 264.58 265.23 11550741
20130923 265.59 266.65 264.67 265.87 4287023
20130924 266.05 266.60 263.57 264.31 10361412
20130925 264.49 264.49 261.18 261.92 6313126
20130926 262.74 262.84 261.09 261.92 5534458
20130927 261.73 262.38 256.95 257.32 8867951
20130930 256.49 258.24 256.04 257.32 8537594
20131001 257.41 257.87 256.56 257.14 5986033
20131002 257.55 257.55 254.75 256.06 7037607
20131003 255.68 258.95 255.40 257.27 7425891
20131004 257.64 262.21 257.55 259.50 6595128
20131007 259.41 260.16 256.31 257.73 3140930
20131008 257.92 258.02 255.40 255.40 5922983
20131009 255.13 256.34 254.29 255.68 4563670
20131010 256.52 257.55 255.78 256.24 5239678
20131011 257.18 257.27 255.87 256.80 3936493
20131014 255.96 261.68 255.96 260.34 5995639
20131015 261.28 265.28 261.28 262.49 7674765
20131016 262.49 263.14 260.54 261.93 6592337
20131017 261.09 265.75 260.81 264.16 8128728
20131018 265.10 266.12 261.83 263.23 10732201
20131021 260.90 263.05 259.32 262.77 6464412
20131022 262.11 265.75 261.93 264.35 6761795
20131023 264.72 265.10 261.46 263.79 11678547
20131024 263.60 265.19 262.49 263.05 5299562
20131025 263.79 265.09 261.74 262.77 6045865
20131028 263.79 265.37 262.02 265.10 6488237
20131029 265.84 267.80 265.11 266.96 7217261
20131030 266.59 268.26 264.94 265.93 6671861
20131031 265.93 267.17 261.46 262.39 9643226
20131101 263.05 263.28 261.00 262.30 3886482
20131104 263.14 263.14 260.90 261.83 5170671
20131105 262.39 262.58 259.60 261.09 4632140
20131106 261.46 262.86 260.90 261.83 7548021
20131107 260.90 262.67 258.20 261.00 12485592
20131108 260.16 261.06 258.67 259.41 8782199
20131111 259.04 259.97 256.52 256.90 8432229
20131112 256.52 257.44 255.68 256.06 6047796
20131113 256.24 256.90 255.13 255.31 7277253
20131114 256.62 257.27 247.34 248.04 15314973
20131115 248.79 250.75 246.74 249.07 9985791
20131118 249.35 251.12 248.32 250.56 5251805
20131119 249.72 250.56 247.89 250.09 5676362
20131120 249.07 250.65 247.76 248.04 5884455
20131121 247.86 249.35 247.54 248.32 5026111
20131122 249.72 251.12 248.42 248.88 5286147
20131125 249.25 250.65 247.67 248.42 7732933
20131126 248.32 248.32 245.15 245.71 11534524
20131127 245.53 246.18 244.60 245.71 4767041
20131128 245.25 247.02 244.60 245.99 5148671
20131129 246.65 248.33 246.09 247.39 5423195
20131202 247.67 248.15 240.12 241.80 8609736
20131203 240.87 242.55 238.15 242.08 11171675
20131204 243.20 244.84 240.68 242.92 6885964
20131205 243.20 243.20 237.61 240.22 8215872
20131206 243.20 244.63 241.43 242.45 7791744
20131209 243.20 243.66 242.08 242.55 4834438
20131210 243.11 249.16 243.11 245.99 7491034
20131211 247.20 247.48 243.29 243.38 6229489
20131212 243.76 244.78 242.08 242.27 4091784
20131213 242.83 244.97 241.71 243.01 4422974
20131216 241.52 246.65 241.52 246.37 5717680
20131217 246.55 248.04 239.10 239.19 9003707
20131218 240.22 241.24 234.53 235.93 10037197
20131219 237.42 242.36 237.14 241.71 9157389
20131220 241.99 245.53 241.15 243.48 8101898
20131223 243.38 245.34 241.99 245.34 3355463
20131224 244.04 247.32 244.04 245.81 654973
20131225 245.81 245.81 245.81 245.81 0
20131226 245.81 245.81 245.81 245.81 0
20131227 248.14 251.39 248.14 249.44 4152742
20131230 249.53 249.81 244.88 245.71 3915029
20131231 245.53 248.70 243.20 243.20 1375519
20140101 243.20 243.20 243.20 243.20 0
20140102 243.38 244.60 240.50 241.80 7366328
20140103 242.17 243.42 240.20 240.59 7353772
20140106 240.22 241.19 238.17 238.82 7107473
20140107 238.45 238.46 233.23 236.30 9944044
20140108 238.07 239.19 231.46 236.86 11369681
20140109 224.56 225.49 216.41 218.51 44329972
20140110 218.97 225.96 218.13 220.00 22298276
20140113 228.29 234.81 225.49 234.16 40868152
20140114 232.11 233.23 230.34 232.76 19082114
20140115 232.86 232.95 227.36 230.90 18790634
20140116 230.34 240.40 228.57 235.84 30230072
20140117 236.21 237.70 234.91 235.18 15601088
20140120 235.74 238.07 235.00 237.51 8645581
20140121 238.07 238.48 232.48 233.04 10662765
20140122 233.69 234.16 231.08 231.46 6823290
20140123 230.53 231.36 226.71 227.54 11039887
20140124 227.45 229.22 226.78 228.38 10008757
20140127 228.76 230.39 226.24 228.94 12592376
20140128 229.03 232.02 226.52 226.52 8777155
20140129 227.26 228.85 222.91 223.63 14138855
20140130 223.16 225.03 221.67 224.19 8609092
20140131 224.10 225.12 221.38 223.54 7571738
20140203 223.16 225.17 222.05 222.33 5985551
20140204 221.77 222.61 218.79 218.88 9364302
20140205 218.69 222.63 217.42 220.09 7653409
20140206 221.11 222.98 219.31 221.30 11734783
20140207 221.21 222.79 220.65 221.67 8993297
20140210 222.23 223.91 222.23 223.91 6537711
20140211 224.10 227.00 218.11 221.02 18648542
20140212 232.76 232.95 220.53 221.58 29064794
20140213 222.61 223.78 218.69 220.00 9992874
20140214 218.51 218.97 214.69 217.85 14589384
20140217 218.32 220.84 218.04 220.28 7038144
20140218 219.53 219.65 214.27 216.74 12088080
20140219 216.64 229.78 214.22 227.36 43915716
20140220 225.12 226.15 222.33 225.59 20165938
20140221 225.68 225.96 221.49 224.47 13378708
20140224 222.61 224.53 221.21 223.54 10575621
20140225 223.63 223.98 221.77 223.26 15953634
20140226 222.70 223.93 218.69 218.97 10081842
20140227 219.16 221.49 218.13 220.84 8420745
20140228 220.84 221.86 217.20 219.25 11506943
20140303 216.36 217.85 213.73 214.78 10193670
20140304 217.01 219.06 215.06 218.97 8602438
20140305 219.44 220.84 218.32 220.09 8677025
20140306 220.84 221.45 219.72 220.37 6902277
20140307 220.84 226.15 219.62 221.30 22942088
20140310 221.21 221.49 217.76 217.76 13943533
20140311 217.67 217.76 210.40 215.06 20281092
20140312 215.71 217.85 214.50 217.11 10571543
20140313 200.15 204.66 187.57 191.20 70324560
20140314 190.55 199.97 184.50 193.81 30526060
20140317 194.65 194.65 191.20 193.25 14469400
20140318 191.20 196.19 190.55 195.30 14092707
20140319 194.00 197.71 193.35 195.86 13948255
20140320 194.84 195.68 192.42 194.09 10984832
20140321 194.56 196.96 193.81 196.79 49461148
20140324 197.91 199.22 196.70 197.73 21001208
20140325 198.10 199.89 195.12 195.96 13458662
20140326 196.14 199.51 195.43 196.89 7993935
20140327 196.61 198.71 195.26 197.82 7635057
20140328 199.03 200.77 198.01 200.24 6727990
20140331 201.36 202.08 198.29 198.47 10809686
20140401 199.03 199.87 195.86 196.42 17210778
20140402 196.14 196.42 191.74 193.07 19721742
20140403 193.72 195.02 192.23 192.88 8096103
20140404 193.25 193.63 190.83 190.83 11371183
20140407 189.62 193.66 189.25 190.92 8023555
20140408 191.11 192.04 187.10 189.15 13078964
20140409 189.71 190.46 187.48 188.13 8866659
20140410 189.15 189.90 183.66 183.84 15352857
20140411 183.56 187.57 182.63 187.48 15380224
20140414 186.64 190.04 186.36 189.99 10829218
20140415 190.65 190.65 186.27 187.10 9034293
20140416 189.15 191.67 185.80 188.22 12365609
20140417 189.25 189.25 185.80 187.66 8516797
20140418 187.66 187.66 187.66 187.66 0
20140421 187.66 187.66 187.66 187.66 0
20140422 189.06 191.02 187.94 190.18 6717687
20140423 187.29 189.09 182.35 183.28 20423614
20140424 184.50 186.03 183.38 184.40 10603309
20140425 184.03 184.97 182.07 183.00 8242702
20140428 183.56 186.36 182.78 185.24 9766000
20140429 186.17 187.94 185.68 187.10 9830070
20140430 186.45 188.97 185.61 187.20 7505522
20140501 188.04 189.15 183.94 184.03 7180128
20140502 181.70 184.53 181.51 182.82 11965413
20140505 182.82 182.82 182.82 182.82 0
20140506 184.40 189.43 182.91 188.22 17032734
20140507 191.31 191.31 184.45 186.23 20438814
20140508 185.26 200.74 179.98 194.14 26073540
20140509 193.65 201.54 191.50 192.87 15945726
20140512 193.75 195.60 190.72 192.48 6772879
20140513 193.45 194.92 190.23 191.11 7496711
20140514 190.92 193.16 189.37 191.60 6564182
20140515 192.28 205.46 191.99 200.29 18061284
20140516 200.38 209.83 199.99 207.80 22143124
20140519 208.00 210.05 204.29 208.88 9426829
20140520 209.27 209.75 203.61 204.48 9079819
20140521 201.56 201.95 195.89 200.09 18221828
20140522 200.09 201.46 198.63 199.99 14097366
20140523 200.09 200.09 196.19 197.85 9308905
20140526 197.85 197.85 197.85 197.85 0
20140527 199.51 200.09 194.33 195.21 12758507
20140528 195.21 195.41 192.48 194.14 12143070
20140529 194.53 197.94 194.10 197.36 8866204
20140530 197.07 197.85 193.55 196.87 26957712
20140602 197.07 197.16 193.36 193.84 7853454
20140603 194.04 194.04 188.86 189.75 14028108
20140604 190.92 191.79 187.60 189.16 9592495
20140605 190.33 190.33 184.38 187.89 13784576
20140606 188.09 196.82 185.26 188.38 19796842
20140609 188.96 199.45 187.99 189.94 13664501
20140610 189.65 190.72 186.62 189.84 6278132
20140611 189.84 191.60 188.67 190.82 17456296
20140612 190.53 191.21 187.01 188.57 7580518
20140613 188.67 189.16 186.04 187.70 6997866
20140616 186.72 187.60 183.40 183.79 10450439
20140617 184.08 188.57 182.82 187.99 21984220
20140618 188.48 190.02 185.94 186.33 10263667
20140619 187.21 188.91 185.94 185.94 6811709
20140620 186.13 186.82 184.08 184.18 10551458
20140623 184.77 185.74 181.94 182.13 10633523
20140624 182.03 183.77 180.86 182.33 10717740
20140625 181.74 181.74 178.28 179.11 9132480
20140626 179.69 180.77 176.88 177.25 8359573
20140627 177.74 179.87 177.25 179.50 8555771
20140630 179.40 180.57 177.84 179.01 7817800
20140701 179.50 179.82 174.13 175.89 13302636
20140702 175.79 178.42 174.13 175.30 9564013
20140703 175.79 179.30 175.59 177.84 12123706
20140704 177.45 180.18 177.22 179.50 6344624
20140707 178.81 179.37 174.44 175.01 7678976
20140708 175.20 176.37 170.52 170.61 10610164
20140709 170.81 171.69 169.03 169.25 9869529
20140710 169.25 171.49 167.59 169.64 16481044
20140711 169.44 170.61 167.00 168.56 6950328
20140714 167.98 172.86 167.78 171.98 10084681
20140715 171.49 173.24 171.00 172.57 7812370
20140716 172.66 176.76 172.63 175.79 10266023
20140717 175.49 175.84 173.93 175.01 9150410
20140718 174.13 176.08 173.54 173.74 8673080
20140721 170.81 171.83 169.15 169.54 9836847
20140722 169.74 170.20 166.71 167.39 8140733
20140723 168.17 169.74 167.00 168.96 8119115
20140724 169.05 169.44 166.42 169.44 6907195
20140725 168.96 170.81 166.42 166.91 7006985
20140728 167.78 168.76 166.92 168.17 4818480
20140729 168.66 170.61 166.81 170.32 8202307
20140730 170.32 171.10 166.32 166.91 5952023
20140731 166.91 167.74 164.01 164.56 9646898
20140801 165.25 168.56 163.59 165.34 10225657
20140804 165.54 166.02 164.07 164.27 5793221
20140805 164.95 165.77 163.88 164.17 5496516
20140806 163.59 164.27 160.66 163.78 7106160
20140807 163.68 164.86 162.81 163.29 4944088
20140808 162.03 166.51 161.83 165.54 7005550
20140811 166.42 166.53 160.95 162.81 10692434
20140812 162.03 162.84 160.74 161.54 5890142
20140813 162.12 165.10 161.93 164.95 6605266
20140814 164.47 166.81 164.27 166.61 6275264
20140815 166.91 170.03 166.42 168.96 8279864
20140818 169.74 171.20 167.13 170.81 5563418
20140819 171.30 171.79 170.32 171.20 4190339
20140820 171.10 171.49 169.75 170.61 5137213
20140821 171.10 172.38 170.22 172.08 6150783
20140822 171.79 173.74 171.54 173.44 5260054
20140825 173.44 173.44 173.44 173.44 0
20140826 174.62 177.84 172.96 177.45 8038177
20140827 177.64 183.44 176.86 179.98 17130290
20140828 181.35 183.79 181.31 182.42 13098652
20140829 175.69 176.63 172.39 173.25 25089476
20140901 173.35 173.93 167.69 169.35 12689658
20140902 168.86 170.71 167.59 169.93 10381591
20140903 170.71 172.18 170.13 171.10 7472840
20140904 169.54 170.91 168.08 169.64 8210708
20140905 170.03 170.32 168.66 169.25 9971573
20140908 166.42 167.78 163.49 165.93 13401401
20140909 168.96 171.59 168.62 171.10 13252331
20140910 170.52 173.05 169.05 172.37 10989651
20140911 177.64 182.42 169.64 173.54 26730162
20140912 174.03 176.76 171.59 172.27 12555649
20140915 171.69 173.25 170.67 171.88 9668004
20140916 171.59 173.48 170.61 172.08 10364583
20140917 173.15 174.42 172.37 173.74 8624005
20140918 174.03 174.55 171.84 174.13 12498378
20140919 175.69 177.64 174.81 177.64 22482348
20140922 175.69 176.28 171.69 174.71 13452525
20140923 174.13 174.62 169.74 170.42 14703172
20140924 170.61 172.47 169.82 171.88 13271285
20140925 172.57 174.05 169.54 169.93 10792428
20140926 169.83 170.61 165.64 166.91 11954966
20140929 166.91 168.08 162.42 165.64 14748559
20140930 165.93 166.32 163.07 164.27 11434298
20141001 164.90 164.90 156.30 159.90 23521800
20141002 159.90 163.70 158.90 158.90 22444300
20141003 160.00 161.00 156.01 157.80 12454200
20141006 158.10 161.20 157.96 160.40 9147800
20141007 160.10 162.20 159.00 159.30 9115400
20141008 158.90 161.40 158.90 160.10 9900400
20141009 161.30 161.90 159.30 159.70 9593000
20141010 158.60 161.12 154.30 154.40 13702100
20141013 153.60 156.40 153.60 155.90 8058400
20141014 155.60 157.20 154.20 156.50 10687400
20141015 156.90 160.50 156.90 157.60 18656500
20141016 158.20 159.70 150.60 156.50 32265200
20141017 156.80 159.50 156.00 158.90 13691800
20141020 159.20 160.50 157.10 159.80 8510200
20141021 159.30 163.20 159.14 162.10 13693200
20141022 162.20 163.20 156.60 157.90 12670700
20141023 157.20 157.40 151.20 153.10 15179900
20141024 153.90 153.90 150.80 152.50 15494800
20141027 153.50 153.50 150.91 151.70 7131200
20141028 152.90 154.80 152.52 154.40 10648400
20141029 154.60 157.00 154.60 156.50 10303500
20141030 156.50 157.20 153.90 155.60 7584600
20141031 156.60 157.80 154.08 154.80 12387700
20141103 154.30 157.62 154.30 155.10 7581400
20141104 155.00 156.89 152.90 153.30 8526300
20141105 153.70 162.50 153.70 162.40 18444300
20141106 163.50 177.62 162.30 172.50 33597100
20141107 173.50 176.00 166.80 168.40 26664900
20141110 169.20 172.20 168.60 170.60 12582600
20141111 171.10 174.70 170.60 174.00 19748600
20141112 173.40 174.60 169.10 173.00 22013200
20141113 173.20 178.80 172.60 176.80 14558300
20141114 177.40 179.80 176.20 179.50 11062100
20141117 180.50 181.95 179.50 181.50 11652000
20141118 181.70 185.20 181.70 182.10 11446200
20141119 182.90 183.10 180.40 182.20 8330400
20141120 182.00 183.80 179.40 183.30 10109700
20141121 183.30 188.83 183.30 186.50 16698500
20141124 185.80 187.80 185.40 187.00 8717600
20141125 186.20 186.61 180.50 181.10 18653700
20141126 179.70 183.00 179.63 180.90 12462400
20141127 180.50 180.70 176.40 178.00 12607100
20141128 177.40 178.80 175.90 178.50 8705400
20141201 177.30 178.33 174.90 176.70 10152800
20141202 177.00 183.50 176.20 182.90 15091400
20141203 183.30 186.40 182.90 184.10 10348000
20141204 184.20 184.80 181.00 182.50 7075700
20141205 183.40 185.00 181.40 184.80 9866100
20141208 184.00 186.14 183.44 184.90 5874000
20141209 174.00 177.90 172.50 176.70 20208100
20141210 176.10 180.10 174.20 176.70 11001300
20141211 176.50 178.70 173.20 174.80 10299000
20141212 173.50 173.60 170.90 171.00 10234400
20141215 170.00 171.55 168.20 168.30 9391300
20141216 168.90 170.50 166.40 169.90 12063200
20141217 167.70 170.60 164.70 167.00 19512400
20141218 168.60 172.40 167.70 170.00 14129700
20141219 171.20 177.02 169.60 176.20 16831100
20141222 176.40 178.00 175.30 176.00 7468900
20141223 176.90 181.10 176.80 180.40 6429700
20141224 178.00 182.40 178.00 181.70 1755600
20141225 181.70 181.70 181.70 181.70 0
20141226 181.70 181.70 181.70 181.70 0
20141229 181.80 183.60 180.69 183.00 4056700
20141230 182.30 184.30 181.50 182.50 6895500
20141231 182.50 185.00 181.73 184.20 2658600