20000103 288.82 288.82 288.82 288.82 0
20000104 295.98 295.98 295.98 295.98 5359376
20000105 287.88 287.88 287.88 287.88 2380323
20000106 280.09 280.09 280.09 280.09 4545070
20000107 278.23 278.23 278.23 278.23 11809827
20000110 305.79 305.79 305.79 305.79 25087566
20000111 319.66 319.66 319.66 319.66 15944796
20000112 306.26 306.26 306.26 306.26 17377482
20000113 303.15 303.15 303.15 303.15 14326991
20000114 311.72 311.72 311.72 311.72 11398042
20000117 308.44 308.44 308.44 308.44 5732003
20000118 305.79 305.79 305.79 305.79 8191764
20000119 304.86 304.86 304.86 304.86 5167098
20000120 302.99 302.99 302.99 302.99 7967205
20000121 301.28 301.28 301.28 301.28 7660542
20000124 309.38 309.38 309.38 309.38 16660437
20000125 305.02 305.02 305.02 305.02 6894376
20000126 314.52 314.52 314.52 314.52 10900083
20000127 315.14 315.14 315.14 315.14 3527257
20000128 311.72 311.72 311.72 311.72 6715010
20000131 310.63 310.63 310.63 310.63 3135964
20000201 302.84 302.84 302.84 302.84 4896364
20000202 294.74 294.74 294.74 294.74 4819172
20000203 310.78 310.78 310.78 310.78 7866294
20000204 312.50 312.50 312.50 312.50 7913171
20000207 308.44 308.44 308.44 308.44 9819675
20000208 320.75 320.75 320.75 320.75 10944855
20000209 386.65 386.65 386.65 386.65 25594368
20000210 394.12 394.12 394.12 394.12 38549444
20000211 384.16 384.16 384.16 384.16 20200886
20000214 370.29 370.29 370.29 370.29 7221530
20000215 366.39 366.39 366.39 366.39 5135940
20000216 386.65 386.65 386.65 386.65 13187776
20000217 389.76 389.76 389.76 389.76 7589385
20000218 387.11 387.11 387.11 387.11 8004959
20000221 385.25 385.25 385.25 385.25 3754202
20000222 367.64 367.64 367.64 367.64 9756237
20000223 377.14 377.14 377.14 377.14 12102596
20000224 341.63 341.63 341.63 341.63 41746600
20000225 313.43 313.43 313.43 313.43 48513820
20000228 293.96 293.96 293.96 293.96 16038830
20000229 289.60 289.60 289.60 289.60 6934656
20000301 276.67 276.67 276.67 276.67 20702214
20000302 273.40 273.40 273.40 273.40 9070912
20000303 275.26 275.26 275.26 275.26 11362534
20000306 271.06 271.06 271.06 271.06 9145577
20000307 256.42 256.42 256.42 256.42 18918936
20000308 243.49 243.49 243.49 243.49 12352698
20000309 261.24 261.24 261.24 261.24 22176162
20000310 271.68 271.68 271.68 271.68 19206794
20000313 262.64 262.64 262.64 262.64 9307961
20000314 262.18 262.18 262.18 262.18 4875171
20000315 261.87 261.87 261.87 261.87 11816002
20000316 248.62 248.62 248.62 248.62 22996644
20000317 243.49 243.49 243.49 243.49 10282968
20000320 249.72 249.72 249.72 249.72 7796260
20000321 263.73 263.73 263.73 263.73 18011438
20000322 265.92 265.92 265.92 265.92 10576719
20000323 268.25 268.25 268.25 268.25 12475503
20000324 276.67 276.67 276.67 276.67 9319189
20000327 271.52 271.52 271.52 271.52 5361201
20000328 280.56 280.56 280.56 280.56 9598344
20000329 290.53 290.53 290.53 290.53 16661139
20000330 281.18 281.18 281.18 281.18 21373926
20000331 285.23 285.23 285.23 285.23 10339248
20000403 281.96 281.96 281.96 281.96 8470217
20000404 287.41 287.41 287.41 287.41 11999860
20000405 287.73 287.73 287.73 287.73 2381306
20000406 296.45 296.45 296.45 296.45 8438779
20000407 299.10 299.10 299.10 299.10 9233717
20000410 305.64 305.64 305.64 305.64 7448334
20000411 298.79 298.79 298.79 298.79 5841055
20000412 305.95 305.95 305.95 305.95 8629513
20000413 287.26 287.26 287.26 287.26 14137940
20000414 281.03 281.03 281.03 281.03 7170864
20000417 272.15 272.15 272.15 272.15 7358651
20000418 276.20 276.20 276.20 276.20 6258313
20000419 272.46 272.46 272.46 272.46 6088210
20000420 267.94 267.94 267.94 267.94 7765804
20000421 267.94 267.94 267.94 267.94 0
20000424 267.94 267.94 267.94 267.94 0
20000425 275.42 275.42 275.42 275.42 3814833
20000426 282.12 282.12 282.12 282.12 4216372
20000427 281.34 281.34 281.34 281.34 5211308
20000428 276.98 276.98 276.98 276.98 8957229
20000501 276.98 276.98 276.98 276.98 0
20000502 276.43 276.43 276.43 276.43 7895426
20000503 273.89 273.89 273.89 273.89 5205985
20000504 273.58 273.58 273.58 273.58 3385312
20000505 269.62 269.62 269.62 269.62 12824111
20000508 278.01 278.01 278.01 278.01 21487908
20000509 288.62 288.62 288.62 288.62 6612642
20000510 286.56 286.56 286.56 286.56 4940286
20000511 292.58 292.58 292.58 292.58 2628126
20000512 289.09 289.09 289.09 289.09 4092369
20000515 283.08 283.08 283.08 283.08 4331139
20000516 285.61 285.61 285.61 285.61 2202235
20000517 278.33 278.33 278.33 278.33 2629921
20000518 281.18 281.18 281.18 281.18 4576676
20000519 274.21 274.21 274.21 274.21 8317450
20000522 278.64 278.64 278.64 278.64 3180100
20000523 277.70 277.70 277.70 277.70 3589972
20000524 270.41 270.41 270.41 270.41 4390659
20000525 276.75 276.75 276.75 276.75 3289059
20000526 273.89 273.89 273.89 273.89 2543058
20000529 273.89 273.89 273.89 273.89 0
20000530 276.75 276.75 276.75 276.75 3215177
20000531 279.91 279.91 279.91 279.91 9207348
20000601 282.76 282.76 282.76 282.76 4483461
20000602 292.58 292.58 292.58 292.58 9409246
20000605 293.84 293.84 293.84 293.84 4667820
20000606 316.64 316.64 316.64 316.64 25491620
20000607 333.11 333.11 333.11 333.11 28964208
20000608 324.24 324.24 324.24 324.24 8904501
20000609 316.64 316.64 316.64 316.64 8317450
20000612 326.14 326.14 326.14 326.14 6939103
20000613 355.91 355.91 355.91 355.91 30930298
20000614 353.06 353.06 353.06 353.06 10379240
20000615 337.86 337.86 337.86 337.86 10800712
20000616 340.07 340.07 340.07 340.07 11087954
20000619 336.91 336.91 336.91 336.91 8288726
20000620 340.39 340.39 340.39 340.39 5025492
20000621 341.02 341.02 341.02 341.02 7346904
20000622 347.04 347.04 347.04 347.04 5310662
20000623 340.39 340.39 340.39 340.39 6836635
20000626 344.19 344.19 344.19 344.19 2987178
20000627 352.74 352.74 352.74 352.74 12043724
20000628 341.98 341.98 341.98 341.98 13431324
20000629 343.24 343.24 343.24 343.24 4126203
20000630 364.14 364.14 364.14 364.14 5256114
20000703 354.00 354.00 354.00 354.00 4788793
20000704 351.47 351.47 351.47 351.47 3549786
20000705 346.41 346.41 346.41 346.41 8741408
20000706 346.41 346.41 346.41 346.41 9298630
20000707 351.47 351.47 351.47 351.47 7796410
20000710 350.84 350.84 350.84 350.84 17232584
20000711 343.56 343.56 343.56 343.56 17463758
20000712 338.18 338.18 338.18 338.18 0
20000713 336.27 336.27 336.27 336.27 11052049
20000714 333.74 333.74 333.74 333.74 7402557
20000717 340.71 340.71 340.71 340.71 8355841
20000718 340.39 340.39 340.39 340.39 7529330
20000719 334.05 334.05 334.05 334.05 10985210
20000720 328.04 328.04 328.04 328.04 8289831
20000721 322.98 322.98 322.98 322.98 4847346
20000724 326.14 326.14 326.14 326.14 4642410
20000725 324.87 324.87 324.87 324.87 10516784
20000726 331.84 331.84 331.84 331.84 13780571
20000727 332.16 332.16 332.16 332.16 8920106
20000728 335.64 335.64 335.64 335.64 9369198
20000731 337.86 337.86 337.86 337.86 7320527
20000801 329.30 329.30 329.30 329.30 9446118
20000802 333.11 333.11 333.11 333.11 7214469
20000803 333.11 333.11 333.11 333.11 11779682
20000804 333.42 333.42 333.42 333.42 7631936
20000807 335.96 335.96 335.96 335.96 5774254
20000808 333.74 333.74 333.74 333.74 8791675
20000809 358.44 358.44 358.44 358.44 33623328
20000810 363.51 363.51 363.51 363.51 12363143
20000811 371.74 371.74 371.74 371.74 8234040
20000814 377.44 377.44 377.44 377.44 20327478
20000815 372.37 372.37 372.37 372.37 14499505
20000816 376.81 376.81 376.81 376.81 5281800
20000817 371.74 371.74 371.74 371.74 4744326
20000818 370.79 370.79 370.79 370.79 3824323
20000821 374.68 374.68 374.68 374.68 2558871
20000822 376.91 376.91 376.91 376.91 12955618
20000823 375.63 375.63 375.63 375.63 5916668
20000824 375.63 375.63 375.63 375.63 3884382
20000825 372.76 372.76 372.76 372.76 686
20000828 372.76 372.76 372.76 372.76 0
20000829 377.22 377.22 377.22 377.22 5103617
20000830 380.73 380.73 380.73 380.73 8007509
20000831 376.27 376.27 376.27 376.27 5982217
20000901 393.49 393.49 393.49 393.49 13231664
20000904 390.62 390.62 390.62 390.62 3520024
20000905 384.56 384.56 384.56 384.56 7862562
20000906 383.92 383.92 383.92 383.92 6659920
20000907 380.73 380.73 380.73 380.73 13495779
20000908 371.17 371.17 371.17 371.17 4146988
20000911 377.22 377.22 377.22 377.22 5196592
20000912 378.82 378.82 378.82 378.82 9598918
20000913 381.37 381.37 381.37 381.37 166615
20000914 383.92 383.92 383.92 383.92 4543298
20000915 366.70 366.70 366.70 366.70 11217342
20000918 367.66 367.66 367.66 367.66 8443861
20000919 365.43 365.43 365.43 365.43 5685190
20000920 360.96 360.96 360.96 360.96 13597119
20000921 357.14 357.14 357.14 357.14 8026708
20000922 353.95 353.95 353.95 353.95 5240336
20000925 361.60 361.60 361.60 361.60 7420587
20000926 357.14 357.14 357.14 357.14 4245586
20000927 350.44 350.44 350.44 350.44 7746960
20000928 348.21 348.21 348.21 348.21 6295013
20000929 342.47 342.47 342.47 342.47 5311782
20001002 354.27 354.27 354.27 354.27 10774819
20001003 356.18 356.18 356.18 356.18 5482922
20001004 341.19 341.19 341.19 341.19 7393161
20001005 351.40 351.40 351.40 351.40 9123895
20001006 350.76 350.76 350.76 350.76 9894985
20001009 343.42 343.42 343.42 343.42 3141816
20001010 339.92 339.92 339.92 339.92 3999161
20001011 336.09 336.09 336.09 336.09 10082717
20001012 332.90 332.90 332.90 332.90 5132277
20001013 332.90 332.90 332.90 332.90 10218203
20001016 323.65 323.65 323.65 323.65 10569808
20001017 329.71 329.71 329.71 329.71 17457776
20001018 325.88 325.88 325.88 325.88 10116589
20001019 338.33 338.33 338.33 338.33 13872890
20001020 348.21 348.21 348.21 348.21 10534702
20001023 355.54 355.54 355.54 355.54 7796601
20001024 365.74 365.74 365.74 365.74 7057875
20001025 371.80 371.80 371.80 371.80 15539584
20001026 369.57 369.57 369.57 369.57 10682255
20001027 399.23 399.23 399.23 399.23 32474342
20001030 400.51 400.51 400.51 400.51 14665372
20001031 406.25 406.25 406.25 406.25 13246337
20001101 413.57 413.57 413.57 413.57 17637830
20001102 406.56 406.56 406.56 406.56 17168842
20001103 406.25 406.25 406.25 406.25 14115612
20001106 416.45 416.45 416.45 416.45 5044102
20001107 408.16 408.16 408.16 408.16 10239458
20001108 413.26 413.26 413.26 413.26 14835552
20001109 431.43 431.43 431.43 431.43 15106249
20001110 430.16 430.16 430.16 430.16 16152424
20001113 412.62 412.62 412.62 412.62 15291239
20001114 427.29 427.29 427.29 427.29 9572315
20001115 439.09 439.09 439.09 439.09 17431996
20001116 430.48 430.48 430.48 430.48 14358198
20001117 430.48 430.48 430.48 430.48 7301009
20001120 432.07 432.07 432.07 432.07 5292446
20001121 427.93 427.93 427.93 427.93 8342933
20001122 413.26 413.26 413.26 413.26 16039016
20001123 418.04 418.04 418.04 418.04 19064408
20001124 417.08 417.08 417.08 417.08 4408635
20001127 434.31 434.31 434.31 434.31 6405953
20001128 413.26 413.26 413.26 413.26 16624018
20001129 401.46 401.46 401.46 401.46 16238542
20001130 403.05 403.05 403.05 403.05 27272950
20001201 406.88 406.88 406.88 406.88 4864597
20001204 412.59 412.59 412.59 412.59 5498143
20001205 441.74 441.74 441.74 441.74 19084840
20001206 442.70 442.70 442.70 442.70 19084840
20001207 436.93 436.93 436.93 436.93 10091357
20001208 435.01 435.01 435.01 435.01 4967308
20001211 435.66 435.66 435.66 435.66 4632296
20001212 440.78 440.78 440.78 440.78 6829688
20001213 442.38 442.38 442.38 442.38 8941373
20001214 440.14 440.14 440.14 440.14 7539069
20001215 441.42 441.42 441.42 441.42 8450580
20001218 437.57 437.57 437.57 437.57 7527138
20001219 422.84 422.84 422.84 422.84 8228154
20001220 413.23 413.23 413.23 413.23 7101483
20001221 422.84 422.84 422.84 422.84 7101483
20001222 429.25 429.25 429.25 429.25 3069822
20001225 429.25 429.25 429.25 429.25 0
20001226 429.25 429.25 429.25 429.25 0
20001227 440.14 440.14 440.14 440.14 2135409
20001228 447.83 447.83 447.83 447.83 2135409
20001229 448.47 448.47 448.47 448.47 3565552
20010101 448.47 448.47 448.47 448.47 0
20010102 435.66 435.66 435.66 435.66 3565552
20010103 411.63 411.63 411.63 411.63 12630206
20010104 418.68 418.68 418.68 418.68 12630206
20010105 421.56 421.56 421.56 421.56 11645054
20010108 429.25 429.25 429.25 429.25 9681608
20010109 434.37 434.37 434.37 434.37 4898194
20010110 429.25 429.25 429.25 429.25 17112344
20010111 410.02 410.02 410.02 410.02 17112344
20010112 408.75 408.75 408.75 408.75 17453252
20010115 404.90 404.90 404.90 404.90 10817741
20010116 401.05 401.05 401.05 401.05 15291239
20010117 411.95 411.95 411.95 411.95 13998228
20010118 422.84 422.84 422.84 422.84 13998228
20010119 428.60 428.60 428.60 428.60 19643238
20010122 422.84 422.84 422.84 422.84 10853395
20010123 421.56 421.56 421.56 421.56 13227276
20010124 419.63 419.63 419.63 419.63 8375433
20010125 422.84 422.84 422.84 422.84 8375433
20010126 422.20 422.20 422.20 422.20 14080781
20010129 431.17 431.17 431.17 431.17 4573055
20010130 427.33 427.33 427.33 427.33 5545042
20010131 426.37 426.37 426.37 426.37 7709934
20010201 428.92 428.92 428.92 428.92 7709934
20010202 422.20 422.20 422.20 422.20 3388789
20010205 422.84 422.84 422.84 422.84 7448288
20010206 418.99 418.99 418.99 418.99 4532602
20010207 414.19 414.19 414.19 414.19 6114000
20010208 415.79 415.79 415.79 415.79 6114000
20010209 415.79 415.79 415.79 415.79 6202176
20010212 410.66 410.66 410.66 410.66 6202176
20010213 414.19 414.19 414.19 414.19 18418244
20010214 404.26 404.26 404.26 404.26 5883482
20010215 409.39 409.39 409.39 409.39 5883482
20010216 400.42 400.42 400.42 400.42 9929130
20010219 396.57 396.57 396.57 396.57 8862249
20010220 392.73 392.73 392.73 392.73 13410209
20010221 406.82 406.82 406.82 406.82 11778072
20010222 424.12 424.12 424.12 424.12 11778072
20010223 422.20 422.20 422.20 422.20 8542458
20010226 433.09 433.09 433.09 433.09 10169933
20010227 437.25 437.25 437.25 437.25 12151206
20010228 444.62 444.62 444.62 444.62 21332010
20010301 445.26 445.26 445.26 445.26 13650737
20010302 436.93 436.93 436.93 436.93 9694773
20010305 434.69 434.69 434.69 434.69 3051995
20010306 436.93 436.93 436.93 436.93 7036208
20010307 440.14 440.14 440.14 440.14 5100874
20010308 440.14 440.14 440.14 440.14 6193125
20010309 448.47 448.47 448.47 448.47 7904112
20010312 438.21 438.21 438.21 438.21 10706665
20010313 433.73 433.73 433.73 433.73 7340640
20010314 418.36 418.36 418.36 418.36 20720406
20010315 416.75 416.75 416.75 416.75 8180295
20010316 412.27 412.27 412.27 412.27 6305298
20010319 405.54 405.54 405.54 405.54 6305298
20010320 410.34 410.34 410.34 410.34 12122957
20010321 402.98 402.98 402.98 402.98 5679842
20010322 378.00 378.00 378.00 378.00 12425195
20010323 391.45 391.45 391.45 391.45 7828279
20010326 401.70 401.70 401.70 401.70 7791528
20010327 403.94 403.94 403.94 403.94 5423270
20010328 390.81 390.81 390.81 390.81 10844482
20010329 400.42 400.42 400.42 400.42 5792976
20010330 418.36 418.36 418.36 418.36 6974499
20010402 403.62 403.62 403.62 403.62 6757557
20010403 390.81 390.81 390.81 390.81 3702271
20010404 393.05 393.05 393.05 393.05 6943645
20010405 410.02 410.02 410.02 410.02 13554471
20010406 397.53 397.53 397.53 397.53 14883959
20010409 384.40 384.40 384.40 384.40 16930096
20010410 401.05 401.05 401.05 401.05 12968235
20010411 403.62 403.62 403.62 403.62 8467173
20010412 410.02 410.02 410.02 410.02 4100501
20010413 410.02 410.02 410.02 410.02 0
20010416 410.02 410.02 410.02 410.02 0
20010417 409.39 409.39 409.39 409.39 9003631
20010418 424.38 424.38 424.38 424.38 10515579
20010419 419.18 419.18 419.18 419.18 7724700
20010420 426.65 426.65 426.65 426.65 5724378
20010423 428.28 428.28 428.28 428.28 4825944
20010424 431.53 431.53 431.53 431.53 4825944
20010425 422.11 422.11 422.11 422.11 3662412
20010426 432.18 432.18 432.18 432.18 7241146
20010427 437.38 437.38 437.38 437.38 3208328
20010430 450.38 450.38 450.38 450.38 3208328
20010501 441.93 441.93 441.93 441.93 3334996
20010502 441.93 441.93 441.93 441.93 5524711
20010503 428.93 428.93 428.93 428.93 5524711
20010504 430.88 430.88 430.88 430.88 5524711
20010507 430.88 430.88 430.88 430.88 0
20010508 437.38 437.38 437.38 437.38 4790796
20010509 433.48 433.48 433.48 433.48 12064385
20010510 438.35 438.35 438.35 438.35 12064385
20010511 428.93 428.93 428.93 428.93 8282200
20010514 408.78 408.78 408.78 408.78 10207765
20010515 415.93 415.93 415.93 415.93 10207765
20010516 410.41 410.41 410.41 410.41 14613150
20010517 414.63 414.63 414.63 414.63 14613150
20010518 419.18 419.18 419.18 419.18 7154493
20010521 421.13 421.13 421.13 421.13 8764267
20010522 412.68 412.68 412.68 412.68 12718677
20010523 402.28 402.28 402.28 402.28 15083726
20010524 399.68 399.68 399.68 399.68 15083726
20010525 399.68 399.68 399.68 399.68 10673204
20010528 399.68 399.68 399.68 399.68 0
20010529 395.79 395.79 395.79 395.79 6531158
20010530 385.06 385.06 385.06 385.06 24209206
20010531 397.09 397.09 397.09 397.09 24209206
20010601 398.38 398.38 398.38 398.38 15065747
20010604 401.64 401.64 401.64 401.64 5758715
20010605 410.74 410.74 410.74 410.74 7580323
20010606 414.96 414.96 414.96 414.96 7580323
20010607 415.93 415.93 415.93 415.93 6822751
20010608 410.74 410.74 410.74 410.74 5230415
20010611 406.51 406.51 406.51 406.51 7119345
20010612 402.93 402.93 402.93 402.93 16323231
20010613 402.93 402.93 402.93 402.93 16323231
20010614 402.93 402.93 402.93 402.93 7795537
20010615 399.68 399.68 399.68 399.68 6590504
20010618 400.99 400.99 400.99 400.99 6590504
20010619 396.44 396.44 396.44 396.44 21039810
20010620 392.54 392.54 392.54 392.54 5533769
20010621 396.44 396.44 396.44 396.44 5533769
20010622 397.41 397.41 397.41 397.41 79591232
20010625 399.68 399.68 399.68 399.68 7063649
20010626 396.44 396.44 396.44 396.44 13377565
20010627 397.09 397.09 397.09 397.09 16557640
20010628 400.34 400.34 400.34 400.34 16557640
20010629 409.43 409.43 409.43 409.43 15401004
20010702 413.98 413.98 413.98 413.98 3943866
20010703 415.93 415.93 415.93 415.93 7776070
20010704 415.93 415.93 415.93 415.93 10398645
20010705 412.68 412.68 412.68 412.68 10398645
20010706 407.48 407.48 407.48 407.48 8162427
20010709 408.78 408.78 408.78 408.78 6447073
20010710 406.19 406.19 406.19 406.19 5198376
20010711 408.46 408.46 408.46 408.46 8934329
20010712 412.68 412.68 412.68 412.68 8934329
20010713 407.48 407.48 407.48 407.48 6185492
20010716 410.74 410.74 410.74 410.74 4556927
20010717 408.13 408.13 408.13 408.13 9638774
20010718 401.64 401.64 401.64 401.64 8578659
20010719 404.23 404.23 404.23 404.23 8578659
20010720 389.93 389.93 389.93 389.93 15202823
20010723 393.83 393.83 393.83 393.83 11082272
20010724 386.04 386.04 386.04 386.04 9593352
20010725 379.22 379.22 379.22 379.22 14599766
20010726 370.76 370.76 370.76 370.76 14599766
20010727 371.74 371.74 371.74 371.74 11728317
20010730 384.09 384.09 384.09 384.09 13938850
20010731 391.24 391.24 391.24 391.24 6846408
20010801 391.56 391.56 391.56 391.56 12203220
20010802 399.36 399.36 399.36 399.36 12203220
20010803 392.54 392.54 392.54 392.54 6439909
20010806 392.54 392.54 392.54 392.54 8150666
20010807 387.99 387.99 387.99 387.99 8465510
20010808 374.02 374.02 374.02 374.02 21258808
20010809 395.79 395.79 395.79 395.79 21258808
20010810 395.13 395.13 395.13 395.13 12316504
20010813 399.68 399.68 399.68 399.68 17074856
20010814 413.66 413.66 413.66 413.66 13161406
20010815 414.36 414.36 414.36 414.36 13077123
20010816 408.80 408.80 408.80 408.80 7786449
20010817 409.78 409.78 409.78 409.78 5117807
20010820 417.31 417.31 417.31 417.31 5219352
20010821 425.15 425.15 425.15 425.15 13470677
20010822 419.59 419.59 419.59 419.59 10049582
20010823 423.52 423.52 423.52 423.52 5722509
20010824 426.46 426.46 426.46 426.46 7406999
20010827 426.46 426.46 426.46 426.46 0
20010828 422.86 422.86 422.86 422.86 7837221
20010829 411.42 411.42 411.42 411.42 7837221
20010830 400.29 400.29 400.29 400.29 4705583
20010831 397.03 397.03 397.03 397.03 11303446
20010903 398.66 398.66 398.66 398.66 4269182
20010904 393.76 393.76 393.76 393.76 10348172
20010905 387.21 387.21 387.21 387.21 9196659
20010906 372.17 372.17 372.17 372.17 9196659
20010907 364.98 364.98 364.98 364.98 11940116
20010910 363.02 363.02 363.02 363.02 6331375
20010911 334.56 334.56 334.56 334.56 8301157
20010912 347.32 347.32 347.32 347.32 9082354
20010913 368.90 368.90 368.90 368.90 9082354
20010914 345.03 345.03 345.03 345.03 6501288
20010917 334.56 334.56 334.56 334.56 7438832
20010918 339.14 339.14 339.14 339.14 10100220
20010919 339.47 339.47 339.47 339.47 10100220
20010920 328.67 328.67 328.67 328.67 9687594
20010921 322.14 322.14 322.14 322.14 9085981
20010924 348.63 348.63 348.63 348.63 7595045
20010925 357.46 357.46 357.46 357.46 10314056
20010926 345.69 345.69 345.69 345.69 6455889
20010927 346.66 346.66 346.66 346.66 6455889
20010928 367.27 367.27 367.27 367.27 9782020
20011001 365.96 365.96 365.96 365.96 8386853
20011002 342.74 342.74 342.74 342.74 25000718
20011003 340.12 340.12 340.12 340.12 13411442
20011004 359.74 359.74 359.74 359.74 16268398
20011005 366.29 366.29 366.29 366.29 24197090
20011008 363.02 363.02 363.02 363.02 8846222
20011009 372.17 372.17 372.17 372.17 12854692
20011010 379.37 379.37 379.37 379.37 12854692
20011011 387.87 387.87 387.87 387.87 14992103
20011012 385.58 385.58 385.58 385.58 8619627
20011015 378.71 378.71 378.71 378.71 7792224
20011016 382.96 382.96 382.96 382.96 8514992
20011017 392.45 392.45 392.45 392.45 8514992
20011018 383.95 383.95 383.95 383.95 5765223
20011019 378.71 378.71 378.71 378.71 5140238
20011022 386.89 386.89 386.89 386.89 14559866
20011023 398.34 398.34 398.34 398.34 10586319
20011024 389.18 389.18 389.18 389.18 10586319
20011025 376.75 376.75 376.75 376.75 13461946
20011026 389.83 389.83 389.83 389.83 10653344
20011029 382.31 382.31 382.31 382.31 4964281
20011030 376.10 376.10 376.10 376.10 14836159
20011031 368.25 368.25 368.25 368.25 6885574
20011101 377.41 377.41 377.41 377.41 6885574
20011102 377.41 377.41 377.41 377.41 10806870
20011105 391.14 391.14 391.14 391.14 6576910
20011106 389.51 389.51 389.51 389.51 7038294
20011107 385.91 385.91 385.91 385.91 7038294
20011108 392.45 392.45 392.45 392.45 7298066
20011109 381.33 381.33 381.33 381.33 14885051
20011112 374.46 374.46 374.46 374.46 12726552
20011113 376.10 376.10 376.10 376.10 27195752
20011114 378.06 378.06 378.06 378.06 19744430
20011115 386.57 386.57 386.57 386.57 19744430
20011116 392.45 392.45 392.45 392.45 21203532
20011119 389.18 389.18 389.18 389.18 26074462
20011120 379.37 379.37 379.37 379.37 7810895
20011121 370.86 370.86 370.86 370.86 13804324
20011122 385.91 385.91 385.91 385.91 7810895
20011123 377.41 377.41 377.41 377.41 6793834
20011126 381.99 381.99 381.99 381.99 9442865
20011127 372.17 372.17 372.17 372.17 9442865
20011128 369.23 369.23 369.23 369.23 8399075
20011129 371.19 371.19 371.19 371.19 2953934
20011130 385.91 385.91 385.91 385.91 7266770
20011203 376.10 376.10 376.10 376.10 13716480
20011204 379.37 379.37 379.37 379.37 11089208
20011205 387.21 387.21 387.21 387.21 19914746
20011206 390.82 390.82 390.82 390.82 14493781
20011207 390.49 390.49 390.49 390.49 10108682
20011210 381.00 381.00 381.00 381.00 7776509
20011211 374.13 374.13 374.13 374.13 12941864
20011212 363.02 363.02 363.02 363.02 17765916
20011213 354.84 354.84 354.84 354.84 14057112
20011214 353.86 353.86 353.86 353.86 9098338
20011217 357.46 357.46 357.46 357.46 15119437
20011218 366.61 366.61 366.61 366.61 8655893
20011219 363.67 363.67 363.67 363.67 7939303
20011220 366.61 366.61 366.61 366.61 8550318
20011221 367.27 367.27 367.27 367.27 13600966
20011224 360.40 360.40 360.40 360.40 1287981
20011225 360.40 360.40 360.40 360.40 0
20011226 360.40 360.40 360.40 360.40 0
20011227 368.90 368.90 368.90 368.90 2162664
20011228 370.21 370.21 370.21 370.21 785898
20011231 372.83 372.83 372.83 372.83 484219
20020101 372.83 372.83 372.83 372.83 0
20020102 372.50 372.50 372.50 372.50 3418811
20020103 379.37 379.37 379.37 379.37 5359043
20020104 389.18 389.18 389.18 389.18 6037218
20020107 387.21 387.21 387.21 387.21 6718213
20020108 383.95 383.95 383.95 383.95 12863960
20020109 389.18 389.18 389.18 389.18 11875106
20020110 379.04 379.04 379.04 379.04 13035216
20020111 380.02 380.02 380.02 380.02 8743603
20020114 376.75 376.75 376.75 376.75 4358907
20020115 375.12 375.12 375.12 375.12 5871737
20020116 378.06 378.06 378.06 378.06 4294031
20020117 380.35 380.35 380.35 380.35 4294031
20020118 376.75 376.75 376.75 376.75 6424458
20020121 367.92 367.92 367.92 367.92 2945741
20020122 374.79 374.79 374.79 374.79 4794368
20020123 367.27 367.27 367.27 367.27 6989268
20020124 374.13 374.13 374.13 374.13 16592778
20020125 369.88 369.88 369.88 369.88 4727611
20020128 375.77 381.66 371.52 375.77 3888120
20020129 373.48 373.48 373.48 373.48 8198001
20020130 374.79 375.12 366.29 374.79 10359052
20020131 380.35 380.35 371.85 380.35 4850513
20020201 372.83 381.33 321.01 372.83 5581609
20020204 378.06 378.06 370.21 378.06 13687467
20020205 376.75 381.34 372.17 376.75 17192510
20020206 379.04 380.68 374.30 379.04 10576245
20020207 380.02 380.02 380.02 380.02 14639114
20020208 380.68 384.60 255.66 380.68 13329776
20020211 385.91 391.79 385.91 385.91 10455627
20020212 381.99 391.79 381.99 381.99 9200689
20020213 379.37 383.62 372.83 379.37 15957585
20020214 388.20 389.18 377.08 388.20 13398413
20020215 389.18 393.10 384.60 389.18 10292967
20020218 385.91 392.12 384.93 385.91 5353536
20020219 389.18 392.45 383.62 389.18 10714728
20020220 379.37 390.49 373.51 379.37 11507342
20020221 389.83 392.45 379.89 389.83 16213059
20020222 392.45 395.16 194.00 392.45 12766310
20020225 404.23 408.80 392.31 404.23 16024610
20020226 413.38 416.00 403.57 413.38 31701604
20020227 425.15 427.12 404.02 425.15 18627570
20020228 414.36 425.81 412.73 414.36 22459814
20020301 412.07 419.59 412.07 412.07 12601232
20020304 425.15 429.40 414.00 425.15 15267591
20020305 433.00 435.95 418.43 433.00 13788071
20020306 432.35 434.31 425.48 432.35 9950589
20020307 439.54 440.85 439.54 439.54 13382026
20020308 435.62 441.83 435.62 435.62 10829033
20020311 433.98 433.98 428.42 433.98 5067706
20020312 428.42 433.98 428.42 428.42 5436948
20020313 429.40 429.73 429.40 429.40 14769806
20020314 427.77 427.92 421.89 427.77 8122379
20020315 426.46 428.09 420.57 426.46 9591690
20020318 436.92 437.58 425.81 436.92 10198944
20020319 445.43 445.75 436.92 445.43 28161100
20020320 444.78 445.43 439.22 444.78 10637092
20020321 445.11 445.11 438.35 445.11 11329773
20020322 445.75 446.41 442.16 445.75 11329773
20020325 443.47 446.41 439.22 443.47 9009016
20020326 444.12 457.20 438.56 444.12 11453077
20020327 442.16 445.11 441.50 442.16 11816812
20020328 445.43 445.43 436.92 445.43 11816812
20020329 445.43 445.43 445.43 445.43 0
20020401 445.43 445.43 445.43 445.43 0
20020402 442.81 442.81 177.91 442.81 8168048
20020403 440.85 442.97 437.65 440.85 5913779
20020404 436.28 442.81 434.31 436.28 7767510
20020405 436.28 451.24 436.28 436.28 13659260
20020408 427.45 451.24 424.50 427.45 13233604
20020409 432.35 437.58 427.45 432.35 13793713
20020410 437.81 438.80 431.50 437.81 18703686
20020411 436.15 441.46 433.50 436.15 20772714
20020412 440.47 442.79 433.50 440.47 8003747
20020415 441.46 445.11 439.14 441.46 20053172
20020416 450.09 450.09 440.30 450.09 15463703
20020417 461.71 464.70 450.76 461.71 27058800
20020418 460.72 464.03 452.09 460.72 20694234
20020419 460.05 460.88 453.08 460.05 5734356
20020422 454.74 460.15 454.08 454.74 0
20020423 455.41 459.39 452.09 455.41 0
20020424 447.44 468.02 446.78 447.44 0
20020425 449.76 452.75 438.80 449.76 0
20020426 452.75 457.39 452.75 452.75 0
20020429 452.09 458.39 450.76 452.09 0
20020430 446.11 455.74 441.46 446.11 0
20020501 446.78 446.78 446.78 446.78 0
20020502 444.78 444.78 441.46 444.78 0
20020503 446.11 447.44 439.47 446.11 0
20020506 446.11 446.11 446.11 446.11 0
20020507 442.13 446.02 436.15 442.13 0
20020508 452.09 452.09 441.80 452.09 0
20020509 459.72 459.72 447.35 459.72 0
20020510 453.41 459.39 423.21 453.41 0
20020513 447.77 458.06 446.11 447.77 0
20020514 448.76 450.76 444.12 448.76 0
20020515 445.45 450.43 442.46 445.45 0
20020516 443.78 456.74 441.46 443.78 0
20020517 444.78 449.43 441.13 444.78 0
20020520 444.78 448.76 440.47 444.78 0
20020521 442.46 444.78 440.13 442.46 0
20020522 433.50 443.12 304.43 433.50 0
20020523 429.18 436.24 425.53 429.18 0
20020524 429.51 434.16 426.19 429.51 0
20020527 433.17 436.15 425.94 433.17 0
20020528 430.51 438.48 425.94 430.51 0
20020529 424.86 432.17 420.88 424.86 0
20020530 425.53 425.86 420.15 425.53 0
20020531 436.15 437.48 426.27 436.15 0
20020603 436.15 436.15 436.15 436.15 0
20020604 436.15 436.15 436.15 436.15 0
20020605 430.51 435.69 424.86 430.51 0
20020606 444.78 444.78 427.52 444.78 0
20020607 432.83 437.81 427.52 432.83 0
20020610 428.85 434.82 411.59 428.85 0
20020611 427.52 430.84 424.11 427.52 0
20020612 423.21 425.86 420.22 423.21 0
20020613 416.23 427.19 414.25 416.23 0
20020614 407.60 414.91 404.12 407.60 0
20020617 411.25 416.90 407.60 411.25 0
20020618 415.24 418.23 413.58 415.24 0
20020619 419.23 419.23 409.60 419.23 0
20020620 404.95 418.89 399.03 404.95 0
20020621 399.97 423.54 396.32 399.97 0
20020624 411.25 411.25 411.25 411.25 0
20020625 416.57 419.89 411.92 416.57 0
20020626 412.92 412.92 412.92 412.92 0
20020627 414.25 415.57 402.54 414.25 0
20020628 413.91 419.56 402.63 413.91 0
20020701 423.54 424.21 412.25 423.54 0
20020702 399.64 423.45 398.31 399.64 0
20020703 369.11 369.11 369.11 369.11 0
20020704 372.76 388.17 347.69 372.76 0
20020705 387.69 389.02 371.76 387.69 0
20020708 384.37 392.34 380.72 384.37 0
20020709 374.08 388.02 368.25 374.08 0
20020710 365.12 365.12 296.74 365.12 0
20020711 354.17 365.12 354.17 354.17 0
20020712 354.17 561.62 348.52 354.17 12727014
20020715 353.17 359.15 347.86 353.17 0
20020716 349.85 553.65 338.23 349.85 26709816
20020717 353.83 357.48 341.89 353.83 0
20020718 375.08 375.08 335.25 375.08 0
20020719 351.84 375.00 351.84 351.84 0
20020722 338.90 361.13 338.90 338.90 0
20020723 333.58 355.82 329.93 333.58 0
20020724 327.95 335.58 310.02 327.95 0
20020725 341.22 347.86 320.31 341.22 0
20020726 331.93 343.88 323.62 331.93 0
20020729 357.15 357.82 331.86 357.15 0
20020730 351.84 364.46 346.86 351.84 0
20020731 365.12 365.12 351.18 365.12 0
20020801 355.16 436.48 355.16 355.16 0
20020802 351.84 360.47 345.54 351.84 0
20020805 339.56 351.92 337.90 339.56 0
20020806 337.57 344.54 328.94 337.57 0
20020807 343.88 348.19 337.63 343.88 0
20020808 357.15 358.48 357.15 357.15 0
20020809 378.40 378.40 353.50 378.40 0
20020812 360.47 378.48 359.48 360.47 0
20020813 366.45 367.78 351.84 366.45 0
20020814 363.57 370.49 357.89 363.57 0
20020815 369.93 374.61 361.91 369.93 0
20020816 380.30 384.31 366.59 380.30 0
20020819 406.72 406.72 377.96 406.72 0
20020820 406.72 407.39 398.36 406.72 0
20020821 409.40 417.09 404.39 409.40 0
20020822 413.08 416.09 396.69 413.08 0
20020823 397.02 412.08 397.02 397.02 0
20020826 397.02 397.02 397.02 397.02 0
20020827 405.72 441.62 394.35 405.72 0
20020828 390.00 390.00 390.00 390.00 0
20020829 386.65 391.67 377.62 386.65 0
20020830 385.99 392.00 384.65 385.99 0
20020902 389.00 392.00 384.31 389.00 0
20020903 378.63 385.99 371.94 378.63 0
20020904 377.96 388.79 377.96 377.96 0
20020905 374.61 381.97 360.23 374.61 0
20020906 384.98 394.01 370.27 384.98 0
20020909 366.25 384.90 364.58 366.25 0
20020910 377.96 378.96 369.93 377.96 0
20020911 383.31 385.99 373.27 383.31 0
20020912 377.62 383.31 375.95 377.62 0
20020913 375.62 382.97 370.27 375.62 0
20020916 375.28 381.63 370.94 375.28 0
20020917 373.94 386.99 367.92 373.94 0
20020918 367.92 369.60 359.29 367.92 0
20020919 357.89 369.60 341.00 357.89 0
20020920 363.24 381.31 341.83 363.24 0
20020923 356.55 370.60 352.88 356.55 0
20020924 358.56 358.56 347.86 358.56 0
20020925 358.89 365.25 337.75 358.89 0
20020926 371.27 371.27 357.89 371.27 0
20020927 380.64 383.64 361.24 380.64 0
20020930 365.58 375.95 359.90 365.58 0
20021001 367.26 368.59 359.90 367.26 0
20021002 364.91 384.65 350.10 364.91 0
20021003 361.91 370.27 357.22 361.91 0
20021004 347.86 364.58 280.96 347.86 0
20021007 337.82 347.86 331.13 337.82 0
20021008 326.11 341.16 324.78 326.11 0
20021009 336.48 336.48 336.48 336.48 0
20021010 337.82 339.83 322.01 337.82 0
20021011 353.21 354.21 274.27 353.21 0
20021014 352.21 353.55 341.16 352.21 0
20021015 370.94 371.94 350.93 370.94 0
20021016 364.24 373.27 353.88 364.24 0
20021017 373.27 376.29 359.56 373.27 0
20021018 371.27 378.63 363.24 371.27 0
20021021 372.94 374.95 364.58 372.94 0
20021022 375.28 378.96 367.43 375.28 0
20021023 378.63 385.99 376.62 378.63 0
20021024 381.31 389.33 372.28 381.31 0
20021025 369.26 385.32 365.58 369.26 0
20021028 377.96 377.96 371.61 377.96 0
20021029 370.94 377.96 363.91 370.94 0
20021030 371.94 371.94 361.57 371.94 0
20021031 377.62 377.62 366.59 377.62 0
20021101 374.61 377.67 365.25 374.61 0
20021104 390.00 395.68 376.95 390.00 0
20021105 385.99 394.01 380.64 385.99 0
20021106 391.33 396.35 388.66 391.33 0
20021107 387.32 393.51 381.97 387.32 0
20021108 375.95 387.32 372.28 375.95 0
20021111 374.61 380.64 373.27 374.61 0
20021112 381.63 384.65 375.62 381.63 0
20021113 379.97 381.97 375.62 379.97 0
20021114 379.30 382.30 376.29 379.30 0
20021115 385.99 387.66 385.99 385.99 0
20021118 393.34 397.49 384.65 393.34 0
20021119 390.67 393.34 388.66 390.67 0
20021120 387.99 392.00 383.31 387.99 0
20021121 401.37 411.41 387.32 401.37 0
20021122 392.00 401.37 389.33 392.00 0
20021125 381.31 400.70 381.31 381.31 0
20021126 379.30 392.48 377.32 379.30 0
20021127 372.60 381.63 370.60 372.60 0
20021128 378.63 384.31 378.63 378.63 0
20021129 377.96 384.65 374.95 377.96 0
20021202 377.96 382.64 374.61 377.96 0
20021203 363.24 379.63 360.57 363.24 0
20021204 357.89 365.23 355.68 357.89 0
20021205 361.24 373.61 358.23 361.24 0
20021206 356.55 364.24 354.88 356.55 0
20021209 352.54 362.58 349.20 352.54 0
20021210 351.20 359.23 345.18 351.20 0
20021211 357.89 360.23 345.85 357.89 0
20021212 354.54 363.91 352.75 354.54 0
20021213 351.20 358.56 348.86 351.20 0
20021216 360.23 362.58 350.19 360.23 0
20021217 355.21 361.91 354.54 355.21 0
20021218 357.22 362.91 351.20 357.22 0
20021219 366.59 366.59 357.89 366.59 0
20021220 363.57 372.28 360.23 363.57 0
20021223 359.23 367.59 354.54 359.23 0
20021224 355.21 362.91 353.88 355.21 0
20021225 355.21 355.21 355.21 355.21 0
20021226 355.21 355.21 355.21 355.21 0
20021227 349.52 361.24 349.52 349.52 0
20021230 356.55 361.24 347.86 356.55 0
20021231 355.88 361.24 353.55 355.88 0
20030101 355.88 355.88 355.88 355.88 0
20030102 366.59 367.59 355.21 366.59 0
20030103 369.26 369.93 361.91 369.26 0
20030106 360.90 360.90 357.56 360.90 0
20030107 352.54 362.24 351.54 352.54 0
20030108 346.52 358.06 345.51 346.52 0
20030109 343.51 351.20 342.17 343.51 0
20030110 337.82 345.85 334.81 337.82 0
20030113 329.80 346.18 327.79 329.80 0
20030114 340.83 340.83 340.83 340.83 0
20030115 337.82 341.16 335.81 337.82 0
20030116 336.82 341.50 333.81 336.82 0
20030117 324.44 336.82 324.44 324.44 0
20030120 327.12 329.13 324.78 327.12 0
20030121 315.75 330.47 311.74 315.75 0
20030122 322.10 326.45 315.75 322.10 0
20030123 313.40 326.45 312.40 313.40 0
20030124 312.40 318.31 309.26 312.40 0
20030127 308.39 312.40 303.03 308.39 0
20030128 311.07 312.40 304.71 311.07 0
20030129 305.38 311.74 301.36 305.38 0
20030130 314.41 314.41 300.36 314.41 0
20030131 315.75 317.42 307.71 315.75 0
20030203 327.79 327.79 315.63 327.79 0
20030204 319.43 326.11 317.08 319.43 0
20030205 324.78 326.11 314.74 324.78 0
20030206 314.41 388.66 312.73 314.41 0
20030207 313.74 315.08 298.78 313.74 0
20030210 313.07 316.08 309.73 313.07 0
20030211 314.07 314.41 309.27 314.07 0
20030212 298.68 314.41 296.35 298.68 0
20030213 290.66 295.01 288.42 290.66 0
20030214 294.67 299.69 288.98 294.67 0
20030217 299.02 303.03 295.34 299.02 0
20030218 296.68 311.74 296.68 296.68 0
20030219 288.32 297.69 285.73 288.32 0
20030220 296.68 334.81 290.99 296.68 0
20030221 302.03 302.03 294.67 302.03 0
20030224 302.03 306.38 297.16 302.03 0
20030225 289.65 301.85 287.65 289.65 0
20030226 291.33 298.57 285.98 291.33 0
20030227 295.68 297.02 289.32 295.68 0
20030228 310.06 311.07 294.34 310.06 0
20030303 316.42 317.08 308.72 316.42 0
20030304 306.72 316.83 305.04 306.72 0
20030305 299.69 306.38 298.36 299.69 0
20030306 300.69 308.05 295.34 300.69 0
20030307 290.99 301.70 290.99 290.99 0
20030310 288.32 293.47 287.65 288.32 0
20030311 267.58 290.99 262.90 267.58 0
20030312 262.23 275.27 259.55 262.23 0
20030313 290.32 292.67 261.56 290.32 0
20030314 304.37 307.39 288.41 304.37 0
20030317 317.75 323.10 289.99 317.75 0
20030318 312.73 324.11 300.67 312.73 0
20030319 327.79 332.47 310.06 327.79 0
20030320 320.43 327.79 312.07 320.43 0
20030321 334.14 334.14 322.10 334.14 0
20030324 318.42 331.13 315.75 318.42 0
20030325 324.78 328.96 312.07 324.78 0
20030326 322.10 325.78 314.41 322.10 0
20030327 322.10 327.79 315.58 322.10 0
20030328 321.10 325.11 316.92 321.10 0
20030331 302.37 318.09 298.02 302.37 0
20030401 313.07 320.43 305.04 313.07 0
20030402 329.80 336.82 242.83 329.80 0
20030403 329.46 340.33 326.45 329.46 0
20030404 333.14 341.16 327.12 333.14 0
20030407 345.18 349.03 336.48 345.18 0
20030408 328.79 345.38 327.79 328.79 0
20030409 326.75 332.39 322.65 326.75 0
20030410 315.13 327.44 314.44 315.13 0
20030411 319.57 324.70 312.40 319.57 0
20030414 321.63 323.68 316.50 321.63 0
20030415 333.08 336.15 321.97 333.08 0
20030416 332.74 378.04 329.83 332.74 0
20030417 336.32 371.27 329.48 336.32 0
20030418 336.32 336.32 336.32 336.32 0
20030421 336.32 336.32 336.32 336.32 0
20030422 336.84 339.05 326.24 336.84 0
20030423 339.05 345.89 334.78 339.05 0
20030424 334.10 346.24 330.51 334.10 0
20030425 334.10 336.67 334.10 334.10 0
20030428 339.05 340.77 330.51 339.05 0
20030429 339.23 342.48 334.95 339.23 0
20030430 341.11 363.28 336.32 341.11 0
20030501 326.75 343.02 324.19 326.75 0
20030502 333.24 334.44 326.58 333.24 0
20030505 333.24 333.24 333.24 333.24 0
20030506 341.11 341.11 331.88 341.11 0
20030507 343.84 353.92 331.54 343.84 0
20030508 341.62 341.62 335.81 341.62 0
20030509 338.04 344.52 334.78 338.04 0
20030512 329.48 343.60 326.34 329.48 0
20030513 330.51 332.91 325.21 330.51 0
20030514 335.30 338.49 164.85 335.30 0
20030515 337.69 337.69 324.19 337.69 0
20030516 339.05 341.79 291.68 339.05 0
20030519 334.27 339.91 332.91 334.27 0
20030520 337.18 338.88 332.22 337.18 0
20030521 333.24 340.77 328.12 333.24 0
20030522 340.42 341.45 333.24 340.42 0
20030523 338.71 343.33 337.01 338.71 0
20030526 338.71 338.71 338.71 338.71 0
20030527 339.74 343.84 333.76 339.74 0
20030528 346.92 349.14 340.42 346.92 0
20030529 351.36 352.38 343.67 351.36 0
20030530 342.48 350.68 342.48 342.48 0
20030602 356.83 358.20 346.07 356.83 0
20030603 354.78 356.83 351.36 354.78 0
20030604 356.83 360.25 352.73 356.83 0
20030605 358.88 360.76 356.15 358.88 0
20030606 375.97 379.22 359.07 375.97 0
20030609 367.08 516.15 366.57 367.08 0
20030610 362.30 370.85 361.68 362.30 0
20030611 370.33 381.61 360.93 370.33 0
20030612 366.74 373.92 365.03 366.74 0
20030613 365.89 372.55 363.49 365.89 0
20030616 369.14 371.18 365.21 369.14 0
20030617 368.79 374.95 364.35 368.79 0
20030618 364.35 373.34 363.67 364.35 0
20030619 353.41 369.69 353.41 353.41 0
20030620 358.88 359.74 349.14 358.88 0
20030623 354.10 354.10 343.82 343.82 0
20030624 353.41 359.39 350.17 353.41 0
20030625 356.83 357.17 348.63 350.68 0
20030626 349.31 350.05 343.16 344.52 0
20030627 345.72 358.88 344.28 357.00 0
20030630 355.29 358.20 343.84 344.70 0
20030701 346.92 347.43 331.88 333.93 0
20030702 336.15 340.08 332.22 337.69 0
20030703 333.93 341.79 328.46 336.32 0
20030704 337.69 341.28 335.13 336.15 0
20030707 338.04 343.84 336.56 342.48 0
20030708 348.11 347.94 340.42 343.84 0
20030709 343.50 347.26 337.18 341.79 0
20030710 342.48 345.89 334.44 337.69 0
20030711 334.95 339.05 333.93 336.84 0
20030714 339.23 340.73 335.30 337.86 0
20030715 336.32 341.79 326.24 330.85 0
20030716 332.57 339.74 332.91 336.32 0
20030717 336.67 336.67 330.85 331.54 0
20030718 332.74 345.55 333.08 345.21 0
20030721 347.43 347.94 335.64 338.37 0
20030722 339.91 477.52 337.01 338.37 0
20030723 340.77 342.65 338.54 339.91 0
20030724 340.25 347.43 339.23 345.72 0
20030725 342.48 344.52 339.23 340.42 0
20030728 345.04 346.17 338.54 340.60 0
20030729 341.45 341.45 332.91 335.98 0
20030730 335.64 336.32 330.00 330.17 0
20030731 333.58 333.41 324.19 327.27 0
20030801 326.07 328.46 323.85 324.01 0
20030804 325.21 331.47 324.73 329.83 0
20030805 329.48 332.57 325.90 329.31 0
20030806 330.17 328.97 320.43 320.60 0
20030807 330.68 331.54 325.38 329.48 0
20030808 331.20 373.58 325.38 336.32 0
20030811 337.35 340.60 330.75 340.08 0
20030812 340.77 407.48 336.67 339.05 0
20030813 343.60 346.18 341.25 344.81 0
20030814 344.29 349.64 341.36 348.08 0
20030815 346.36 347.74 338.60 340.67 0
20030818 341.36 343.60 337.22 338.95 0
20030819 340.33 342.05 336.53 337.91 0
20030820 339.81 339.98 332.39 334.98 0
20030821 334.64 339.81 331.70 337.05 0
20030822 334.46 343.26 334.84 342.74 0
20030825 342.74 342.74 342.74 342.74 0
20030826 343.26 345.16 335.16 337.57 0
20030827 338.60 340.67 336.53 338.95 0
20030828 338.26 340.50 331.02 335.33 0
20030829 336.70 338.60 332.56 334.46 0
20030901 336.87 341.87 326.71 339.98 0
20030902 340.50 342.91 337.05 341.02 0
20030903 342.91 359.29 358.77 358.77 0
20030904 363.60 361.87 349.64 350.33 0
20030905 351.01 358.60 350.67 357.39 0
20030908 357.22 363.01 356.87 361.18 0
20030909 361.01 363.49 352.08 354.29 0
20030910 352.39 354.12 346.53 347.05 0
20030911 344.46 365.49 344.64 350.33 0
20030912 350.67 351.36 342.05 343.26 0
20030915 345.16 351.01 342.05 349.64 0
20030916 350.16 354.98 344.81 351.01 0
20030917 351.36 354.98 348.92 352.39 0
20030918 350.67 353.08 343.95 348.95 0
20030919 341.70 350.49 210.11 349.98 0
20030922 352.57 349.86 337.22 341.18 0
20030923 340.50 341.53 334.64 336.36 0
20030924 342.05 343.77 336.36 342.39 0
20030925 340.67 343.20 335.85 338.60 0
20030926 341.02 400.61 331.36 332.39 0
20030929 333.60 335.67 328.77 330.67 0
20030930 329.98 331.87 320.67 324.64 0
20031001 325.85 326.87 321.19 325.85 0
20031002 327.74 329.64 320.67 323.60 0
20031003 323.43 336.70 322.56 335.16 0
20031006 339.46 335.23 321.67 334.81 0
20031007 334.46 337.22 330.41 334.64 0
20031008 337.05 338.26 331.02 336.87 0
20031009 337.91 344.81 336.18 344.12 0
20031010 342.74 346.53 341.70 342.05 0
20031013 343.77 346.70 330.60 341.36 0
20031014 343.08 344.81 340.33 340.33 0
20031015 339.81 345.16 338.43 341.18 0
20031016 341.53 342.53 334.64 337.22 0
20031017 339.64 339.29 334.12 338.60 0
20031020 339.29 343.77 336.02 343.43 0
20031021 342.39 345.67 338.60 339.98 0
20031022 339.98 342.39 332.39 334.81 0
20031023 331.02 334.72 324.61 329.46 0
20031024 327.22 330.85 321.36 324.12 0
20031027 326.87 325.50 322.93 324.12 0
20031028 326.87 328.95 324.98 327.39 0
20031029 330.50 330.50 324.46 326.19 0
20031030 326.71 329.98 324.46 327.22 0
20031031 326.87 327.22 314.12 315.85 0
20031103 323.77 321.19 312.85 318.95 0
20031104 323.26 323.08 314.81 317.22 0
20031105 317.22 318.26 314.46 317.05 0
20031106 316.36 319.64 316.02 318.60 0
20031107 319.12 323.26 319.12 322.39 0
20031110 323.08 322.56 318.95 320.33 0
20031111 313.77 320.33 317.39 317.91 0
20031112 317.22 320.15 316.88 317.22 0
20031113 320.67 327.56 319.98 323.77 0
20031114 324.81 327.39 324.57 324.81 0
20031117 324.81 326.48 318.77 319.98 0
20031118 320.67 322.22 317.91 318.95 0
20031119 318.26 320.26 315.50 319.64 0
20031120 320.85 320.85 312.05 314.29 0
20031121 314.12 318.48 313.77 317.39 0
20031124 319.64 325.16 315.12 324.12 0
20031125 324.98 325.86 322.05 322.39 0
20031126 323.95 346.00 329.64 329.64 0
20031127 328.95 331.19 327.22 330.33 0
20031128 332.74 334.64 327.22 330.33 0
20031201 333.77 337.74 327.74 337.57 0
20031202 335.85 339.64 331.70 336.18 0
20031203 336.02 343.42 335.30 340.67 0
20031204 329.29 336.98 316.54 316.54 0
20031205 318.77 321.36 315.50 319.46 0
20031208 320.67 327.22 319.64 326.71 0
20031209 326.87 329.29 322.39 323.77 0
20031210 321.36 323.91 317.22 318.43 0
20031211 317.74 320.67 315.85 317.39 0
20031212 318.60 319.46 309.50 310.15 0
20031215 310.85 373.63 308.37 308.60 0
20031216 308.60 309.64 304.05 309.12 0
20031217 306.88 309.29 306.36 306.88 0
20031218 306.88 314.12 308.08 308.95 0
20031219 310.33 310.85 305.50 307.05 0
20031222 309.29 313.95 307.40 311.71 0
20031223 313.60 315.85 312.64 315.85 0
20031224 313.08 317.74 313.08 316.54 0
20031225 316.54 316.54 316.54 316.54 0
20031226 316.54 316.54 316.54 316.54 0
20031229 314.81 317.14 313.95 315.50 0
20031230 317.05 319.98 315.85 319.12 0
20031231 322.74 325.16 321.36 322.22 0
20040101 322.22 322.22 322.22 322.22 0
20040102 325.50 325.50 318.95 322.05 0
20040105 319.98 321.36 317.91 320.85 0
20040106 323.43 323.43 316.88 319.64 0
20040107 318.43 319.98 314.81 318.95 0
20040108 318.60 321.71 318.43 319.46 0
20040109 316.19 322.05 314.46 314.46 0
20040112 314.12 314.46 309.64 311.02 0
20040113 311.02 313.77 310.50 310.50 0
20040114 318.60 319.29 309.12 318.60 0
20040115 327.22 328.60 315.85 327.22 0
20040116 338.77 340.01 325.90 338.77 0
20040119 331.87 339.90 330.91 331.87 0
20040120 328.26 332.56 325.85 328.26 0
20040121 328.95 332.56 328.43 332.05 0
20040122 332.39 333.77 326.36 326.87 0
20040123 327.91 330.07 323.60 325.33 0
20040126 327.56 327.56 322.22 322.91 0
20040127 328.95 324.87 320.50 320.67 0
20040128 322.74 325.96 318.26 323.95 0
20040129 322.74 329.50 216.37 324.29 0
20040130 324.12 331.21 324.29 324.81 0
20040202 328.60 329.64 324.81 326.36 0
20040203 328.26 328.26 323.08 324.46 0
20040204 322.05 324.98 321.71 324.12 0
20040205 318.60 329.12 321.02 327.56 0
20040206 328.95 328.95 324.81 326.19 0
20040209 331.02 330.50 324.98 328.95 0
20040210 330.33 329.64 326.19 327.56 0
20040211 328.26 329.64 324.12 329.64 0
20040212 332.91 332.98 322.22 323.77 0
20040213 325.33 325.34 313.77 316.36 0
20040216 315.15 324.00 314.64 316.54 0
20040217 317.91 324.12 316.54 320.67 0
20040218 330.33 322.74 310.33 310.33 0
20040219 315.50 341.12 278.00 336.02 0
20040220 335.67 352.94 347.57 347.57 0
20040223 349.98 361.04 348.70 355.49 0
20040224 357.57 356.87 331.45 346.87 0
20040225 345.67 347.57 340.67 345.50 0
20040226 344.12 346.53 340.16 341.70 0
20040227 344.12 345.50 341.53 341.87 0
20040301 346.18 346.18 340.67 341.18 0
20040302 344.46 345.33 335.85 342.74 0
20040303 343.43 343.07 338.77 338.77 0
20040304 338.60 342.57 338.60 339.29 0
20040305 339.29 344.06 338.43 339.98 0
20040308 340.33 340.33 328.26 335.16 0
20040309 335.85 335.31 331.70 332.05 0
20040310 330.33 335.50 329.81 333.43 0
20040311 333.43 333.95 327.33 327.74 0
20040312 325.50 329.38 321.02 327.56 0
20040315 326.87 327.56 320.67 322.56 0
20040316 323.43 331.70 323.43 330.50 0
20040317 329.46 335.16 328.26 331.53 0
20040318 333.26 333.26 327.22 327.91 0
20040319 331.02 332.79 327.91 331.87 0
20040322 331.02 329.81 321.54 325.50 0
20040323 325.50 326.87 321.88 323.08 0
20040324 323.43 326.54 321.19 322.22 0
20040325 324.12 330.55 322.05 325.85 0
20040326 330.16 327.01 323.60 325.67 0
20040329 327.39 329.81 324.71 328.60 0
20040330 330.50 330.33 325.16 329.64 0
20040331 329.12 335.50 329.12 332.05 0
20040401 333.08 333.08 328.26 331.36 0
20040402 334.29 340.71 332.22 337.91 0
20040405 337.91 339.29 334.98 337.22 0
20040406 341.18 337.22 334.64 336.53 0
20040407 337.91 343.60 335.16 343.26 0
20040408 342.57 346.01 338.95 341.18 0
20040409 341.18 341.18 341.18 341.18 0
20040412 341.18 341.18 341.18 341.18 0
20040413 343.95 346.18 341.02 345.85 0
20040414 344.81 349.12 341.53 347.57 0
20040415 347.57 355.67 346.18 354.12 0
20040416 354.12 362.22 352.38 361.53 0
20040419 359.64 364.12 359.04 362.22 0
20040420 364.47 367.57 360.67 363.60 0
20040421 362.74 366.36 362.74 363.26 0
20040422 362.57 367.42 362.57 366.70 0
20040423 369.29 372.91 367.91 369.46 0
20040426 369.80 374.28 369.29 372.74 0
20040427 372.74 372.74 364.64 366.70 0
20040428 369.30 369.83 363.03 364.54 0
20040429 366.49 367.54 362.49 366.13 0
20040430 365.25 372.30 365.25 370.01 0
20040503 370.01 370.01 370.01 370.01 0
20040504 371.42 375.82 368.77 374.94 0
20040505 374.06 375.82 371.91 375.12 0
20040506 374.23 374.85 371.42 372.13 0
20040507 373.00 373.53 368.91 369.12 0
20040510 362.61 365.07 359.43 362.43 0
20040511 364.37 371.07 361.55 370.71 0
20040512 373.00 373.00 364.37 366.84 0
20040513 370.36 370.71 363.49 365.96 0
20040514 363.66 367.19 362.43 365.07 0
20040517 361.55 366.31 359.43 365.96 0
20040518 368.24 371.42 362.21 363.84 0
20040519 363.13 370.36 363.13 370.18 0
20040520 370.18 374.06 367.72 373.35 0
20040521 371.60 374.94 368.60 371.95 0
20040524 371.60 375.65 368.38 369.83 0
20040525 370.89 370.36 364.37 366.49 0
20040526 368.24 370.71 366.49 369.12 0
20040527 370.71 375.47 369.12 375.47 0
20040528 377.06 377.06 367.19 370.71 0
20040531 370.71 370.71 370.71 370.71 0
20040601 372.13 372.13 363.49 363.66 0
20040602 364.90 370.61 364.54 366.49 0
20040603 367.72 366.24 361.27 363.13 0
20040604 363.84 366.70 362.43 366.31 0
20040607 366.84 370.54 368.07 369.65 0
20040608 371.77 371.77 367.54 369.12 0
20040609 371.95 373.18 369.12 373.18 0
20040610 372.83 374.06 371.42 374.06 0
20040611 372.13 374.94 371.42 374.59 0
20040614 371.77 373.53 370.01 372.30 0
20040615 373.53 373.53 373.53 373.53 0
20040616 373.88 378.11 372.00 373.88 0
20040617 373.53 374.23 371.24 373.18 0
20040618 370.01 376.18 369.98 375.65 0
20040621 375.65 379.87 374.59 377.41 0
20040622 377.41 377.41 372.83 374.23 0
20040623 375.65 379.96 371.77 378.82 0
20040624 381.29 382.69 378.82 382.35 0
20040625 379.17 382.69 372.30 377.76 0
20040628 379.42 380.93 375.65 379.52 0
20040629 380.23 381.97 378.11 379.52 0
20040630 380.23 381.99 377.06 377.76 0
20040701 377.06 379.52 372.83 373.18 0
20040702 373.53 376.00 364.46 368.60 0
20040705 368.60 368.60 362.58 364.72 0
20040706 366.84 377.29 359.08 359.08 0
20040707 359.43 361.90 355.21 355.21 0
20040708 354.50 358.38 353.79 357.32 0
20040709 356.97 354.85 354.85 354.85 0
20040712 354.85 355.91 352.74 353.45 0
20040713 356.97 356.97 350.63 351.68 0
20040714 352.39 355.91 352.39 352.39 0
20040715 352.39 352.74 347.46 348.16 0
20040716 346.40 346.75 345.34 346.75 0
20040719 346.40 347.81 342.52 342.52 0
20040720 347.46 349.92 342.52 349.92 0
20040721 349.92 357.68 349.92 354.15 0
20040722 351.33 355.21 345.34 348.16 0
20040723 347.81 350.27 345.34 345.69 0
20040726 344.28 349.57 343.57 343.57 0
20040727 344.63 344.63 340.41 341.46 0
20040728 342.52 344.63 338.64 338.99 0
20040729 342.52 344.63 339.70 343.57 0
20040730 343.57 346.40 338.82 343.23 0
20040802 343.93 343.93 337.24 342.17 0
20040803 341.46 343.17 340.05 341.11 0
20040804 342.52 342.52 327.37 335.47 0
20040805 339.70 345.02 337.24 338.99 0
20040806 338.64 338.64 331.60 331.95 0
20040809 332.66 334.77 327.04 328.78 0
20040810 328.08 341.46 328.08 340.05 0
20040811 342.88 342.88 335.06 340.04 0
20040812 340.04 342.16 333.30 334.34 0
20040813 334.70 336.84 332.21 335.06 0
20040816 332.56 337.19 330.79 335.77 0
20040817 335.41 339.68 333.45 337.18 0
20040818 339.32 340.75 335.70 340.75 0
20040819 341.81 343.95 336.84 338.25 0
20040820 337.90 340.75 336.84 339.32 0
20040823 343.59 343.59 338.97 340.04 0
20040824 340.04 345.52 338.61 344.30 0
20040825 343.59 346.08 340.75 343.95 0
20040826 346.79 349.64 345.01 348.57 0
20040827 349.28 353.19 347.86 351.78 0
20040830 351.78 351.78 351.78 351.78 0
20040831 349.99 353.55 349.64 349.99 8758510
20040901 349.99 353.19 349.99 351.78 0
20040902 352.48 352.48 348.57 351.78 0
20040903 351.78 356.76 349.99 356.04 0
20040906 356.04 359.60 354.80 357.82 0
20040907 358.89 360.67 356.76 360.31 0
20040908 358.89 362.08 358.53 358.89 0
20040909 357.82 359.95 354.26 358.89 0
20040910 356.40 361.03 356.40 359.60 0
20040913 359.95 366.36 359.24 364.58 0
20040914 364.58 367.78 364.58 365.65 0
20040915 421.15 435.53 421.97 421.97 5935503
20040916 362.80 366.36 362.80 363.51 0
20040917 360.67 369.56 360.67 368.49 0
20040920 370.27 370.27 365.29 366.71 0
20040921 367.42 369.56 366.00 367.06 0
20040922 369.56 369.56 364.58 364.93 0
20040923 363.86 364.93 356.04 358.17 0
20040924 356.40 355.33 354.97 355.33 0
20040927 354.26 357.46 349.99 351.06 0
20040928 349.28 352.12 346.44 348.57 0
20040929 348.57 353.91 348.57 351.42 0
20040930 353.91 353.91 344.30 345.01 0
20041001 347.50 354.62 344.80 353.91 0
20041004 353.91 359.60 353.91 356.40 0
20041005 358.53 362.44 355.69 358.17 0
20041006 358.53 359.95 354.97 356.76 0
20041007 359.95 362.80 357.82 361.38 0
20041008 357.10 359.24 353.91 356.40 0
20041011 358.17 358.17 352.84 356.40 0
20041012 358.53 358.53 346.08 346.44 0
20041013 346.79 351.78 346.08 347.86 0
20041014 347.14 350.35 345.01 349.64 0
20041015 346.79 350.71 346.79 349.64 0
20041018 349.99 349.99 342.52 343.59 0
20041019 344.66 347.86 344.66 345.01 0
20041020 342.16 346.44 341.46 342.16 0
20041021 345.01 346.08 338.97 341.10 0
20041022 341.10 343.23 340.04 340.75 0
20041025 339.32 340.75 336.12 337.18 0
20041026 341.46 341.81 337.54 341.46 0
20041027 341.81 342.88 340.04 341.46 0
20041028 343.95 349.28 343.23 348.57 0
20041029 347.14 348.57 344.66 346.08 0
20041101 348.57 352.12 345.73 351.78 0
20041102 353.55 356.04 353.55 353.55 0
20041103 357.82 357.82 352.48 353.91 0
20041104 352.12 353.55 345.37 352.84 0
20041105 354.97 357.10 353.19 355.33 0
20041108 355.33 358.53 353.19 353.91 0
20041109 353.19 354.97 351.42 352.12 0
20041110 354.26 356.76 351.42 354.26 0
20041111 354.26 359.24 352.12 359.24 0
20041112 361.73 363.15 359.24 361.38 0
20041115 364.22 364.22 358.89 360.31 0
20041116 360.31 360.31 356.04 357.46 0
20041117 357.46 359.16 354.62 357.46 0
20041118 356.40 358.17 353.91 354.97 0
20041119 354.97 357.10 353.55 354.26 0
20041122 354.26 354.26 346.44 348.21 0
20041123 348.21 351.06 305.82 349.64 0
20041124 349.99 349.99 346.08 346.44 0
20041125 346.79 349.99 345.37 348.57 0
20041126 349.99 355.24 344.30 347.50 0
20041129 346.44 351.03 346.44 348.21 0
20041130 348.93 349.64 340.75 341.81 0
20041201 339.68 347.86 339.68 346.79 0
20041202 343.59 348.57 332.92 336.84 0
20041203 337.90 338.61 332.56 333.27 0
20041206 333.63 334.70 327.58 329.36 0
20041207 330.79 332.56 328.65 332.56 0
20041208 328.65 339.49 328.65 335.06 0
20041209 337.54 337.54 330.08 331.50 0
20041210 331.50 333.27 329.01 330.08 0
20041213 331.50 340.04 329.92 338.97 0
20041214 341.46 341.81 334.70 336.12 0
20041215 339.32 339.32 333.63 333.63 0
20041216 333.63 337.19 333.27 334.34 0
20041217 331.50 333.99 328.29 328.29 0
20041220 327.94 335.77 327.94 333.27 0
20041221 335.41 336.84 333.27 334.34 0
20041222 334.16 336.84 333.63 336.48 0
20041223 334.88 339.32 334.88 339.14 0
20041224 337.54 339.68 337.19 339.50 0
20041227 339.50 339.50 339.50 339.50 0
20041228 339.50 339.50 339.50 339.50 0
20041229 339.50 341.46 338.97 341.46 0
20041230 341.46 342.34 340.04 341.64 0
20041231 341.81 343.06 340.75 341.81 0
20050103 341.81 341.81 341.81 341.81 0
20050104 342.70 351.78 342.70 351.60 0
20050105 348.57 351.60 348.57 350.17 0
20050106 350.71 351.42 347.14 350.71 0
20050107 354.08 354.08 349.64 351.42 0
20050110 350.53 352.12 348.39 350.35 0
20050111 350.35 352.12 345.91 346.79 0
20050112 345.91 347.50 340.93 341.64 0
20050113 343.06 346.64 340.48 341.46 0
20050114 339.14 344.12 338.97 343.59 0
20050117 345.55 345.57 342.88 344.66 0
20050118 345.01 345.01 341.28 344.30 0
20050119 343.23 345.73 341.20 343.06 0
20050120 343.95 344.30 339.25 341.46 0
20050121 345.73 345.73 339.32 340.21 0
20050124 340.21 340.21 335.77 337.54 0
20050125 337.90 342.34 336.66 341.10 0
20050126 341.64 346.97 341.28 345.91 0
20050127 347.14 347.50 340.75 344.12 0
20050128 345.01 345.01 341.46 341.99 0
20050131 341.28 343.95 341.28 343.23 0
20050201 342.88 348.57 342.70 348.57 0
20050202 348.93 370.78 348.21 353.19 0
20050203 354.26 354.26 349.64 351.95 0
20050204 351.42 353.72 349.99 352.66 0
20050207 354.26 359.39 352.84 357.99 0
20050208 357.82 359.51 353.37 354.97 0
20050209 355.69 356.04 353.19 354.97 0
20050210 354.97 356.22 352.30 353.01 0
20050211 353.73 354.26 348.75 351.06 0
20050214 349.64 353.19 349.64 352.30 0
20050215 352.84 357.28 352.84 356.04 0
20050216 355.69 356.58 353.01 353.01 0
20050217 359.60 384.50 353.01 379.52 0
20050218 379.52 384.32 378.45 380.23 0
20050221 379.69 383.07 378.27 379.69 0
20050222 380.94 383.96 379.34 383.07 0
20050223 383.07 382.71 378.80 379.52 0
20050224 378.63 383.07 375.61 376.14 0
20050225 378.80 386.27 377.73 386.27 0
20050228 385.39 386.27 368.54 376.67 0
20050301 374.89 382.54 374.71 381.65 0
20050302 383.43 383.43 374.30 379.16 0
20050303 377.73 385.39 375.78 384.85 0
20050304 387.69 391.25 383.43 391.25 0
20050307 389.65 393.39 389.12 391.08 0
20050308 393.03 393.03 387.10 389.83 0
20050309 385.21 386.98 379.87 382.54 0
20050310 379.87 383.46 378.80 380.94 0
20050311 383.43 384.32 375.96 377.91 0
20050314 376.32 381.36 373.72 378.80 0
20050315 378.27 381.11 378.27 380.23 0
20050316 380.23 381.65 377.56 378.27 0
20050317 379.16 381.65 376.32 377.56 0
20050318 376.32 379.87 375.61 375.96 0
20050321 378.09 407.49 375.25 377.02 0
20050322 377.02 380.94 375.61 380.23 0
20050323 378.09 383.07 374.78 382.71 0
20050324 382.71 390.90 378.80 389.83 0
20050325 389.83 389.83 389.83 389.83 0
20050328 389.83 389.83 389.83 389.83 0
20050329 390.54 390.90 383.43 390.54 0
20050330 389.83 393.74 386.98 393.74 0
20050331 394.10 402.99 389.83 390.19 0
20050401 391.96 391.96 383.78 383.78 0
20050404 382.00 382.15 376.98 379.87 0
20050405 380.59 383.14 378.09 378.80 0
20050406 377.73 381.29 377.38 378.09 0
20050407 379.16 379.87 375.96 378.45 0
20050408 379.16 379.52 376.32 378.09 0
20050411 378.45 381.29 373.82 380.94 0
20050412 380.23 380.23 373.47 377.02 0
20050413 377.02 384.85 376.67 384.85 0
20050414 382.00 384.85 379.95 381.65 0
20050415 378.80 380.23 375.96 376.67 0
20050418 373.11 376.67 368.84 374.89 0
20050419 375.61 376.32 369.56 369.91 0
20050420 370.27 373.47 369.56 372.40 0
20050421 370.98 378.45 370.98 376.32 0
20050422 378.09 378.09 375.25 375.96 0
20050425 377.02 378.45 374.18 377.38 0
20050426 379.52 379.52 372.76 375.61 0
20050427 378.24 384.80 370.59 373.51 0
20050428 373.51 377.88 370.95 372.41 0
20050429 371.68 378.46 371.32 372.78 0
20050502 372.78 372.78 372.78 372.78 0
20050503 372.41 374.60 368.04 371.68 0
20050504 372.78 376.42 369.14 375.69 0
20050505 377.88 381.16 374.97 379.70 0
20050506 378.97 386.26 377.51 386.26 0
20050509 387.72 388.45 382.98 386.62 0
20050510 388.81 388.81 386.26 387.35 0
20050511 386.62 387.35 383.35 385.89 0
20050512 388.08 389.18 385.17 388.45 0
20050513 388.45 388.84 384.44 387.72 0
20050516 384.80 390.49 384.80 388.81 0
20050517 388.45 389.54 386.99 388.08 0
20050518 390.63 390.63 384.44 388.08 0
20050519 389.91 390.27 388.08 388.81 0
20050520 388.81 392.09 388.08 388.08 0
20050523 389.18 389.54 387.72 388.81 0
20050524 387.35 390.63 385.54 387.35 0
20050525 384.44 389.18 384.44 389.18 0
20050526 388.45 396.09 388.45 392.82 0
20050527 394.28 395.37 388.08 388.81 0
20050530 388.81 388.81 388.81 388.81 0
20050531 385.89 388.45 378.97 382.62 0
20050601 381.52 386.26 379.34 384.80 0
20050602 382.62 389.18 382.62 387.72 0
20050603 389.18 391.36 386.99 389.18 0
20050606 389.18 390.27 385.89 388.08 0
20050607 390.27 391.72 386.99 391.36 0
20050608 390.99 391.36 387.35 388.45 0
20050609 389.18 389.54 385.54 386.62 0
20050610 386.99 393.18 386.99 393.18 0
20050613 391.36 395.01 390.27 392.82 0
20050614 393.91 395.01 391.17 393.55 0
20050615 395.37 397.55 388.45 390.63 0
20050616 393.18 395.01 388.45 393.18 0
20050617 393.55 399.56 390.99 396.09 0
20050620 393.55 395.23 387.35 389.18 0
20050621 389.18 392.09 387.35 391.36 0
20050622 387.72 397.19 387.72 393.91 0
20050623 396.46 396.46 390.27 391.72 0
20050624 386.99 390.27 386.99 386.99 0
20050627 384.08 386.99 382.62 383.35 0
20050628 382.25 385.89 381.52 382.62 0
20050629 382.62 388.08 382.62 386.99 0
20050630 384.44 391.36 384.44 389.54 0
20050701 389.91 396.82 388.81 395.01 0
20050704 396.82 396.82 390.55 394.28 0
20050705 393.55 396.09 391.72 393.18 0
20050706 395.01 395.37 389.36 390.99 0
20050707 391.36 393.18 375.12 388.08 0
20050708 393.91 394.64 386.22 392.82 0
20050711 397.19 397.19 394.28 395.73 0
20050712 397.55 397.55 392.45 392.45 0
20050713 392.82 395.37 389.54 390.27 0
20050714 389.54 392.86 389.54 391.72 0
20050715 392.82 393.91 389.18 389.91 0
20050718 389.91 391.36 386.26 387.35 0
20050719 389.18 389.91 382.62 383.35 0
20050720 385.17 386.26 383.71 384.44 0
20050721 386.62 389.91 380.43 386.62 0
20050722 385.54 387.72 384.08 386.26 0
20050725 389.91 393.91 384.44 392.82 0
20050726 390.63 392.45 386.26 387.72 0
20050727 386.62 395.48 386.62 393.91 0
20050728 397.19 397.19 382.98 383.35 0
20050729 383.71 395.93 380.43 383.35 0
20050801 384.08 393.56 382.94 387.35 0
20050802 386.99 388.81 385.17 388.81 0
20050803 386.87 387.98 384.66 385.03 0
20050804 384.66 387.24 383.20 385.77 0
20050805 383.20 386.87 381.72 383.20 0
20050808 385.40 390.92 382.83 388.71 0
20050809 390.18 390.18 386.50 388.35 0
20050810 389.08 390.55 386.87 388.35 0
20050811 387.98 390.18 384.66 387.61 0
20050812 388.35 388.35 383.20 385.77 0
20050815 384.66 386.14 383.20 384.66 0
20050816 383.20 392.39 382.83 385.77 0
20050817 383.93 386.14 382.09 382.46 0
20050818 383.20 383.93 380.99 382.09 0
20050819 383.93 384.66 380.99 383.57 0
20050822 383.57 385.03 380.99 383.20 0
20050823 381.72 389.81 381.72 388.35 0
20050824 387.24 388.71 384.04 386.50 0
20050825 385.40 386.14 382.09 384.29 0
20050826 385.03 387.24 382.46 383.57 0
20050829 383.57 383.57 383.57 383.57 0
20050830 386.14 388.35 381.72 381.72 0
20050831 383.93 385.40 380.25 382.46 0
20050901 383.20 386.14 382.46 384.66 0
20050902 383.20 386.87 383.20 385.03 0
20050905 383.93 386.50 383.93 385.40 0
20050906 387.98 390.92 386.41 389.81 0
20050907 392.02 394.59 389.44 393.86 0
20050908 396.06 399.37 390.18 393.49 0
20050909 396.06 396.06 392.39 395.70 0
20050912 396.06 397.17 394.96 396.43 0
20050913 395.33 397.17 392.02 392.39 0
20050914 393.86 415.55 390.55 392.02 0
20050915 391.28 392.39 387.61 389.44 0
20050916 390.55 393.86 388.71 389.44 0
20050919 386.14 389.44 385.03 386.14 0
20050920 387.98 390.55 383.93 389.08 0
20050921 388.71 392.76 383.57 383.57 0
20050922 383.57 384.29 380.99 381.72 0
20050923 382.83 385.77 382.09 385.40 0
20050926 386.87 387.24 380.99 385.77 0
20050927 383.93 385.77 381.72 384.29 0
20050928 386.14 386.87 383.57 385.40 0
20050929 386.50 386.87 383.93 385.77 0
20050930 387.98 389.44 385.03 385.77 0
20051003 387.98 391.65 386.14 390.92 0
20051004 389.44 392.76 388.23 391.28 0
20051005 389.44 390.73 387.98 389.08 0
20051006 386.87 389.81 384.29 387.24 0
20051007 387.61 388.71 382.83 383.93 0
20051010 383.57 386.50 382.46 382.46 0
20051011 382.46 385.40 382.09 382.46 0
20051012 381.36 382.09 379.51 380.25 0
20051013 379.15 383.20 376.94 377.68 0
20051014 377.31 379.51 372.16 377.68 0
20051017 378.05 380.62 377.68 378.42 0
20051018 379.51 379.51 372.53 373.64 0
20051019 372.16 375.84 368.86 371.43 0
20051020 376.94 377.31 371.43 373.64 0
20051021 372.90 374.37 369.59 374.37 0
20051024 374.37 378.42 372.16 377.68 0
20051025 379.51 379.51 374.73 377.68 0
20051026 374.37 378.42 374.37 375.47 0
20051027 372.90 375.84 371.43 372.16 0
20051028 372.90 376.58 371.94 376.21 0
20051031 378.42 380.62 374.73 379.51 0
20051101 377.68 387.98 377.68 386.14 0
20051102 386.14 390.92 385.03 389.44 0
20051103 389.81 394.59 388.71 394.59 0
20051104 395.33 395.55 390.55 390.92 0
20051107 390.18 404.16 390.18 401.95 0
20051108 401.58 404.16 399.37 400.85 0
20051109 403.42 403.79 395.70 397.54 0
20051110 399.37 399.37 393.86 393.86 0
20051111 398.28 403.79 396.43 403.79 0
20051114 402.69 405.26 399.37 404.89 0
20051115 404.89 408.94 403.42 403.79 0
20051116 405.63 408.57 403.79 406.36 0
20051117 394.59 406.73 379.96 385.03 0
20051118 386.87 390.92 380.99 385.77 0
20051121 390.92 390.92 377.68 377.68 0
20051122 376.94 380.84 375.47 376.94 0
20051123 376.58 378.79 374.73 374.73 0
20051124 376.58 388.66 374.47 375.84 0
20051125 375.47 379.15 375.47 378.79 0
20051128 382.09 382.09 378.30 378.42 0
20051129 379.15 383.57 366.71 380.99 0
20051130 382.09 385.77 378.79 378.79 0
20051201 380.62 385.03 378.67 385.03 0
20051202 386.14 386.14 379.88 380.99 0
20051205 380.25 385.03 379.15 382.46 0
20051206 382.46 383.93 381.12 382.46 0
20051207 383.20 385.03 378.79 378.79 0
20051208 377.31 381.72 376.94 380.99 0
20051209 380.25 382.83 379.15 381.36 0
20051212 385.40 389.81 383.20 383.93 0
20051213 384.29 384.29 379.80 381.36 0
20051214 382.46 383.20 376.94 378.79 0
20051215 378.79 382.46 378.79 380.62 0
20051216 379.15 385.03 379.15 383.93 0
20051219 383.20 387.24 381.39 385.40 0
20051220 385.40 386.14 382.83 384.66 0
20051221 385.03 392.39 384.29 392.39 0
20051222 392.39 398.64 390.55 395.70 0
20051223 396.06 400.22 394.96 397.17 0
20051226 397.17 397.17 397.17 397.17 0
20051227 397.17 397.17 397.17 397.17 0
20051228 399.01 400.85 397.54 399.37 0
20051229 401.21 402.32 397.91 401.58 0
20051230 403.42 403.42 399.74 401.58 0
20060102 401.58 401.58 401.58 401.58 0
20060103 400.85 407.10 400.11 404.89 0
20060104 407.47 409.31 404.05 407.84 0
20060105 410.04 410.04 404.52 407.47 0
20060106 406.36 408.94 384.46 408.20 0
20060109 407.10 410.77 406.73 408.20 0
20060110 408.94 408.94 397.54 398.28 0
20060111 398.28 405.63 398.28 404.16 0
20060112 405.26 405.26 400.85 402.32 0
20060113 400.11 402.32 392.02 393.86 0
20060116 395.70 398.64 392.39 398.28 0
20060117 397.17 397.54 393.49 395.70 0
20060118 390.55 392.06 388.71 390.18 0
20060119 391.65 393.49 387.61 388.35 0
20060120 387.24 391.28 387.24 390.18 0
20060123 387.61 389.44 383.93 386.14 0
20060124 384.66 390.55 384.66 387.98 0
20060125 388.35 392.02 387.24 392.02 0
20060126 391.65 395.70 391.65 392.76 0
20060127 397.17 397.17 389.81 390.92 0
20060130 391.28 392.02 387.24 389.81 0
20060131 392.39 396.43 387.61 389.81 0
20060201 389.08 394.96 383.05 393.13 0
20060202 393.13 402.32 392.02 396.80 0
20060203 399.01 401.21 392.76 394.96 0
20060206 397.91 402.32 397.17 398.28 0
20060207 400.85 400.85 393.01 395.33 0
20060208 394.22 398.64 393.09 394.59 0
20060209 395.33 402.32 395.33 401.95 0
20060210 401.95 405.63 400.85 401.95 0
20060213 401.21 404.16 399.01 402.69 0
20060214 404.89 408.20 400.85 406.36 0
20060215 406.73 408.94 404.52 407.47 0
20060216 404.52 410.41 385.40 386.50 0
20060217 387.24 388.17 383.20 385.40 0
20060220 385.77 386.19 383.57 384.29 0
20060221 387.24 387.24 377.31 379.15 0
20060222 376.21 382.83 376.21 382.46 0
20060223 384.66 385.40 380.25 380.99 0
20060224 379.88 385.03 379.88 383.57 0
20060227 385.40 385.40 379.88 381.72 0
20060228 380.25 382.83 378.42 378.79 0
20060301 379.51 378.42 377.31 378.42 0
20060302 378.79 380.62 377.31 379.88 0
20060303 379.15 380.62 377.31 379.51 0
20060306 380.25 381.52 378.42 380.25 0
20060307 378.42 386.87 377.68 385.40 0
20060308 385.77 388.35 380.99 382.46 0
20060309 384.29 385.15 379.51 384.29 0
20060310 382.83 386.14 381.72 386.14 0
20060313 386.50 391.09 385.40 390.18 0
20060314 388.35 394.59 387.41 393.86 0
20060315 397.54 399.01 393.13 394.96 0
20060316 395.33 398.64 391.28 398.64 0
20060317 397.54 405.63 397.54 405.26 0
20060320 406.73 406.73 399.01 400.85 0
20060321 401.95 401.95 397.69 401.21 0
20060322 399.01 412.62 412.25 412.25 0
20060323 414.45 419.64 411.14 417.40 0
20060324 415.92 419.60 410.85 415.55 0
20060327 413.35 417.40 411.88 412.62 0
20060328 411.51 415.55 409.31 410.77 0
20060329 411.51 413.40 408.57 410.41 0
20060330 410.41 412.52 409.31 410.04 0
20060331 410.04 411.88 405.63 405.99 0
20060403 405.99 408.57 401.95 402.32 0
20060404 401.21 405.26 401.21 404.16 0
20060405 405.99 407.47 401.58 405.99 0
20060406 406.36 408.57 402.69 404.16 0
20060407 404.89 408.20 402.54 405.26 0
20060410 403.42 409.67 408.94 408.94 0
20060411 410.77 402.69 401.95 402.69 0
20060412 402.32 403.79 400.11 400.85 0
20060413 400.11 402.32 392.44 400.48 0
20060414 400.48 400.48 400.48 400.48 0
20060417 400.48 400.48 400.48 400.48 0
20060418 401.95 401.95 391.50 399.01 0
20060419 406.99 406.99 400.95 403.97 0
20060420 403.21 414.54 403.21 412.65 0
20060421 412.65 419.70 411.14 416.42 0
20060424 414.16 415.67 412.27 413.41 0
20060425 413.03 419.07 414.92 414.92 0
20060426 417.56 420.21 414.92 416.05 0
20060427 417.18 418.32 413.41 417.18 0
20060428 414.16 411.52 409.26 411.52 0
20060501 411.52 411.52 411.52 411.52 0
20060502 410.38 411.14 403.97 408.88 0
20060503 409.63 411.14 404.72 405.47 0
20060504 404.72 408.35 404.72 406.99 0
20060505 405.85 415.01 405.47 414.54 0
20060508 415.29 416.80 408.67 409.63 0
20060509 410.00 411.14 406.23 410.00 0
20060510 409.63 410.76 406.99 407.74 0
20060511 407.74 409.63 403.59 404.35 0
20060512 403.97 403.97 396.79 397.55 0
20060515 396.42 400.95 392.64 397.17 0
20060516 396.42 405.10 395.81 401.70 0
20060517 402.84 402.84 386.60 387.74 0
20060518 391.13 391.89 385.84 390.37 0
20060519 386.98 682.78 383.58 385.09 7067016
20060522 385.84 386.60 379.42 380.18 0
20060523 380.18 392.26 380.18 391.13 0
20060524 385.84 390.75 379.42 383.95 0
20060525 383.21 390.37 383.21 388.87 0
20060526 390.75 401.70 390.75 401.70 0
20060529 401.70 401.70 401.70 401.70 0
20060530 399.81 399.81 394.90 394.90 0
20060531 393.40 395.66 385.09 392.64 0
20060601 393.02 397.17 391.89 396.79 0
20060602 399.44 399.44 394.16 395.28 0
20060605 395.66 400.95 381.24 397.93 0
20060606 394.53 400.95 392.64 394.16 0
20060607 394.16 408.50 394.16 407.37 0
20060608 406.23 408.12 267.11 400.57 0
20060609 403.59 403.59 397.55 398.69 0
20060612 397.93 400.57 397.17 398.69 0
20060613 395.28 403.17 387.74 390.00 0
20060614 389.24 391.89 385.47 388.11 0
20060615 388.87 392.26 386.60 390.00 0
20060616 393.02 393.40 389.24 390.37 0
20060619 391.51 393.85 389.62 391.13 0
20060620 389.24 393.40 388.87 391.13 0
20060621 393.40 396.04 388.49 394.53 0
20060622 400.19 400.19 392.64 395.66 0
20060623 394.16 397.93 394.16 396.42 0
20060626 397.55 397.55 393.02 396.04 0
20060627 399.44 401.32 393.40 393.78 0
20060628 393.40 407.37 392.26 405.85 0
20060629 406.61 413.41 404.72 411.52 0
20060630 410.76 415.67 407.37 412.27 0
20060703 414.16 415.85 409.63 411.52 0
20060704 410.38 413.03 408.12 411.14 0
20060705 411.14 413.41 410.00 410.00 0
20060706 411.52 411.52 406.61 407.74 0
20060707 405.85 407.83 401.32 403.21 0
20060710 401.70 405.47 400.19 405.47 0
20060711 402.84 402.84 399.06 399.81 0
20060712 401.32 402.84 400.19 401.32 0
20060713 400.19 400.19 394.16 394.90 0
20060714 392.26 396.04 391.13 391.13 0
20060717 391.89 391.89 387.23 389.24 0
20060718 387.74 390.78 385.09 387.74 0
20060719 389.62 391.72 386.98 390.75 0
20060720 391.13 394.53 390.75 394.16 0
20060721 391.89 395.32 389.38 390.75 0
20060724 391.13 397.17 391.13 396.79 0
20060725 395.66 401.19 389.38 398.69 0
20060726 398.31 403.21 395.66 401.70 0
20060727 397.93 405.89 393.40 400.95 0
20060728 399.06 406.23 398.32 405.85 0
20060731 405.47 406.27 402.08 403.21 0
20060801 403.21 408.88 400.19 401.70 0
20060802 406.20 414.58 404.29 413.06 0
20060803 413.06 413.15 405.05 405.43 0
20060804 405.43 409.37 404.67 408.49 0
20060807 403.53 405.43 402.38 402.77 0
20060808 404.67 408.96 403.15 407.34 0
20060809 408.86 416.49 407.34 415.73 0
20060810 411.92 422.60 408.64 421.83 0
20060811 421.07 428.70 420.31 428.32 0
20060814 430.60 430.60 426.03 429.08 0
20060815 428.32 429.84 423.74 429.84 0
20060816 431.75 431.75 426.79 429.47 0
20060817 428.70 434.42 426.41 433.66 0
20060818 432.89 434.17 431.75 432.89 0
20060821 432.51 432.89 429.08 431.37 0
20060822 431.37 432.13 427.56 429.08 0
20060823 428.70 564.86 426.79 427.17 0
20060824 428.70 429.08 424.79 427.56 0
20060825 426.79 427.17 423.27 424.13 0
20060828 424.13 424.13 424.13 424.13 0
20060829 424.88 427.17 422.22 425.64 0
20060830 427.17 432.51 426.03 432.13 0
20060831 431.37 431.75 427.56 429.84 0
20060901 430.22 432.89 427.17 432.51 0
20060904 432.51 434.80 432.13 433.28 0
20060905 432.13 432.13 427.29 430.60 0
20060906 431.75 437.20 430.60 434.04 0
20060907 432.89 433.66 430.22 431.37 0
20060908 432.51 436.32 431.37 435.18 0
20060911 434.42 435.85 431.37 432.13 0
20060912 433.66 434.04 428.70 432.51 0
20060913 435.18 436.71 436.71 436.71 0
20060914 436.71 439.38 434.42 439.00 0
20060915 439.38 446.62 439.16 445.48 0
20060918 443.96 445.10 440.90 443.96 0
20060919 442.43 444.34 438.62 439.38 0
20060920 437.85 443.38 436.32 442.43 0
20060921 441.66 445.48 441.28 445.10 0
20060922 442.05 443.57 441.22 442.05 0
20060925 442.81 443.96 438.62 440.53 0
20060926 441.66 451.96 439.38 450.82 0
20060927 450.82 453.11 445.48 448.15 0
20060928 447.39 453.87 447.00 453.11 0
20060929 452.34 454.64 450.44 451.96 0
20061002 454.64 454.64 450.82 452.34 0
20061003 455.02 456.16 449.68 455.40 0
20061004 456.92 460.01 455.40 457.30 0
20061005 457.68 459.98 451.96 452.73 0
20061006 452.73 454.18 450.06 453.49 0
20061009 451.96 455.40 447.39 448.91 0
20061010 449.68 451.20 447.39 450.06 0
20061011 450.82 453.49 447.77 451.96 0
20061012 452.73 455.78 450.82 455.40 0
20061013 455.40 455.40 449.30 453.11 0
20061016 451.96 453.11 450.82 451.96 0
20061017 450.82 451.96 448.15 450.06 0
20061018 450.82 455.78 450.82 453.87 0
20061019 453.87 458.07 452.23 456.92 0
20061020 456.92 466.08 455.40 457.68 0
20061023 457.68 457.68 450.82 451.96 0
20061024 452.73 461.88 451.58 458.83 0
20061025 457.68 459.21 455.19 457.68 0
20061026 449.96 450.69 449.96 449.96 0
20061027 464.55 466.08 454.25 457.30 0
20061030 453.87 456.92 450.82 455.40 0
20061031 455.02 456.54 450.06 455.40 0
20061101 454.46 458.45 450.06 451.96 0
20061102 451.58 448.53 443.41 448.53 0
20061103 450.06 451.20 433.85 447.39 0
20061106 449.30 451.58 446.62 448.53 0
20061107 448.15 451.96 447.77 451.58 0
20061108 449.30 456.16 448.53 455.40 0
20061109 454.25 459.21 454.25 456.16 0
20061110 455.40 457.30 451.58 453.87 0
20061113 455.02 459.21 454.25 457.68 0
20061114 457.68 461.12 454.25 455.02 0
20061115 455.78 460.74 455.10 458.07 0
20061116 451.20 452.73 430.22 437.47 0
20061117 435.18 440.14 434.80 435.18 0
20061120 432.89 435.62 430.98 433.28 0
20061121 432.51 436.32 431.75 432.89 0
20061122 432.51 435.56 429.08 430.98 0
20061123 433.28 433.28 425.26 426.41 0
20061124 426.41 428.32 422.98 426.41 0
20061127 424.51 428.73 422.60 422.98 0
20061128 422.60 427.17 420.69 423.74 0
20061129 424.51 434.10 424.13 430.60 0
20061130 430.22 431.75 424.13 424.13 0
20061201 424.13 430.22 426.03 426.03 0
20061204 425.64 433.66 425.64 432.51 0
20061205 434.80 437.47 432.51 435.56 0
20061206 433.66 438.23 427.94 430.98 0
20061207 430.22 434.80 427.56 430.98 0
20061208 430.98 434.55 429.84 434.04 0
20061211 434.42 438.23 431.75 432.51 0
20061212 431.37 432.51 426.79 427.56 0
20061213 426.79 431.37 424.79 429.84 0
20061214 432.51 432.89 429.08 430.98 0
20061215 429.47 431.75 425.26 426.41 0
20061218 426.41 428.70 423.36 426.03 0
20061219 425.64 427.17 423.36 424.88 0
20061220 427.56 429.08 424.13 424.88 0
20061221 425.26 427.94 422.98 426.03 0
20061222 427.17 427.17 423.36 426.79 0
20061225 426.79 426.79 426.79 426.79 0
20061226 426.79 426.79 426.79 426.79 0
20061227 425.64 428.83 425.64 428.32 0
20061228 429.84 498.61 427.56 429.08 0
20061229 429.47 430.98 425.64 427.56 0
20070101 427.56 427.56 427.56 427.56 0
20070102 427.94 431.37 427.94 430.22 0
20070103 429.08 434.42 427.56 433.66 0
20070104 432.13 438.35 431.75 432.51 0
20070105 431.37 448.91 430.98 440.90 0
20070108 442.05 445.39 435.18 436.32 0
20070109 436.32 440.15 433.28 438.62 0
20070110 438.23 447.77 435.56 443.96 0
20070111 445.48 461.59 445.48 459.59 0
20070112 458.07 461.43 456.16 460.36 0
20070115 460.74 460.74 452.73 452.73 0
20070116 450.82 458.07 450.82 454.64 0
20070117 452.73 458.07 450.44 456.54 0
20070118 457.68 465.32 457.30 464.17 0
20070119 461.50 467.60 461.12 466.46 0
20070122 465.70 467.22 457.68 457.68 0
20070123 456.92 459.21 452.73 453.87 0
20070124 455.02 459.21 454.25 458.07 0
20070125 458.07 459.98 449.68 451.20 0
20070126 446.62 453.11 445.35 448.15 0
20070129 447.39 453.19 445.48 450.82 0
20070130 450.82 451.96 447.39 448.15 0
20070131 445.48 448.15 442.05 443.19 0
20070201 445.10 453.11 444.72 450.82 0
20070202 450.06 459.21 449.30 457.68 0
20070205 455.78 458.45 453.11 453.11 0
20070206 452.34 458.45 450.82 455.40 0
20070207 454.64 458.07 451.96 455.02 0
20070208 453.87 458.95 453.49 454.25 0
20070209 455.78 459.21 455.78 457.68 0
20070212 453.11 464.93 453.11 455.78 0
20070213 456.92 463.72 456.54 461.50 0
20070214 461.50 462.64 456.54 461.12 0
20070215 479.81 495.44 459.72 491.63 0
20070216 486.67 489.93 481.72 485.15 0
20070219 483.24 483.24 475.23 476.38 0
20070220 472.17 476.76 472.17 475.61 0
20070221 470.66 480.19 470.66 476.38 0
20070222 474.08 476.76 473.32 473.32 0
20070223 469.13 472.89 468.36 470.66 0
20070226 464.55 472.94 464.55 472.17 0
20070227 466.08 471.80 464.55 469.51 0
20070228 460.74 466.08 451.20 452.73 0
20070301 453.87 459.98 445.48 449.68 0
20070302 449.68 453.87 447.00 448.91 0
20070305 439.76 458.67 440.90 440.90 0
20070306 440.53 450.06 439.38 450.06 0
20070307 451.96 454.64 444.72 450.06 0
20070308 449.30 452.34 447.77 451.58 0
20070309 450.06 451.58 447.00 449.30 0
20070312 450.82 450.82 445.10 447.39 0
20070313 448.53 649.74 440.90 440.90 0
20070314 436.71 440.90 434.42 434.42 0
20070315 440.90 450.06 437.85 450.06 0
20070316 448.91 453.11 444.72 450.82 0
20070319 452.34 454.64 446.62 449.68 0
20070320 447.39 460.74 446.62 459.98 0
20070321 458.07 460.36 456.16 458.45 0
20070322 460.36 463.79 456.16 458.07 0
20070323 456.54 463.79 454.25 462.26 0
20070326 460.36 466.08 455.88 461.50 0
20070327 465.32 465.32 455.78 459.98 0
20070328 460.74 463.79 456.54 461.50 0
20070329 461.50 465.32 460.36 463.02 0
20070330 461.12 464.93 459.21 463.41 0
20070402 466.08 469.51 461.88 466.83 0
20070403 467.98 469.89 466.08 469.51 0
20070404 468.36 472.17 466.08 470.66 0
20070405 471.04 471.04 466.46 469.51 0
20070406 469.51 469.51 469.51 469.51 0
20070409 469.51 469.51 469.51 469.51 0
20070410 469.51 473.70 464.17 471.80 0
20070411 470.66 475.61 467.98 472.17 0
20070412 469.13 472.56 466.46 469.13 0
20070413 470.66 474.85 468.36 472.94 0
20070416 473.32 476.18 467.98 469.89 0
20070417 468.36 478.28 467.22 477.51 0
20070418 482.62 485.74 476.75 482.23 0
20070419 479.87 483.01 477.14 481.44 0
20070420 483.01 486.92 480.27 485.74 0
20070423 486.92 490.43 486.92 488.88 0
20070424 488.48 494.65 484.57 486.92 0
20070425 486.53 493.57 486.53 487.70 0
20070426 490.43 492.39 487.31 491.22 0
20070427 488.48 711.75 488.48 492.78 0
20070430 489.27 499.25 489.27 499.04 0
20070501 496.30 505.69 491.22 503.74 0
20070502 500.60 517.27 496.69 501.38 0
20070503 502.17 502.17 493.57 494.35 0
20070504 492.00 514.29 427.86 508.43 0
20070507 508.43 508.43 508.43 508.43 0
20070508 513.12 524.07 499.83 505.69 0
20070509 507.25 510.78 502.93 504.91 0
20070510 500.60 507.25 500.60 504.52 0
20070511 497.08 519.38 497.08 518.59 0
20070514 520.16 527.98 516.25 520.95 0
20070515 524.46 537.76 523.68 529.55 0
20070516 527.20 532.68 526.03 530.33 0
20070517 531.11 531.74 526.42 529.15 0
20070518 531.11 538.93 527.59 536.98 0
20070521 536.59 538.16 528.37 529.94 0
20070522 527.98 531.11 524.07 525.64 0
20070523 522.90 527.02 521.73 523.29 0
20070524 520.95 535.80 516.25 516.64 0
20070525 512.34 522.11 510.78 515.86 0
20070528 515.86 515.86 515.86 515.86 0
20070529 521.34 528.76 520.16 528.37 0
20070530 521.73 530.72 521.14 529.55 0
20070531 532.29 536.59 527.59 533.85 0
20070601 534.24 539.32 534.24 539.32 0
20070604 536.98 536.98 527.98 530.33 0
20070605 528.37 530.33 523.29 523.29 0
20070606 525.25 525.25 514.29 515.08 0
20070607 519.38 519.77 504.62 506.47 0
20070608 505.69 512.34 502.95 509.60 0
20070611 509.99 516.39 509.99 515.86 0
20070612 513.51 516.64 504.13 506.08 0
20070613 505.69 509.60 499.44 506.08 0
20070614 512.34 517.81 508.82 510.78 0
20070615 513.12 519.38 516.64 516.64 0
20070618 516.25 519.38 513.01 513.90 0
20070619 512.73 515.08 507.64 508.04 0
20070620 508.43 513.12 501.78 503.34 0
20070621 501.38 504.13 499.44 502.56 0
20070622 503.74 504.91 495.91 496.69 0
20070625 494.35 503.74 492.39 502.56 0
20070626 499.44 502.56 494.28 495.91 0
20070627 492.78 498.65 491.61 494.74 0
20070628 496.69 497.87 493.57 495.91 0
20070629 497.08 507.64 496.30 505.69 0
20070702 503.34 505.69 498.65 499.83 0
20070703 502.56 503.74 498.26 499.44 0
20070704 498.65 501.10 495.91 497.48 0
20070705 496.69 498.26 492.78 496.69 0
20070706 495.52 498.65 492.78 497.87 0
20070709 500.60 502.17 497.48 500.21 0
20070710 500.21 505.30 500.06 504.52 0
20070711 500.99 507.64 500.21 505.30 0
20070712 504.52 512.73 503.74 512.73 0
20070713 516.25 521.34 513.51 519.38 0
20070716 518.99 532.29 512.70 527.98 0
20070717 524.46 528.23 508.82 513.12 0
20070718 504.13 511.55 504.13 507.64 0
20070719 508.04 509.99 502.56 504.52 0
20070720 500.60 506.47 499.83 500.60 0
20070723 499.04 502.95 496.69 500.60 0
20070724 496.69 499.44 490.04 490.43 0
20070725 484.96 494.35 483.01 489.65 0
20070726 494.74 498.26 470.10 470.10 0
20070727 467.76 477.92 466.97 470.49 0
20070730 470.10 479.09 470.10 475.97 0
20070731 479.48 483.62 473.23 479.09 0
20070801 473.89 478.24 468.36 473.50 0
20070802 476.66 480.61 473.10 477.85 0
20070803 477.85 477.85 469.16 469.55 0
20070806 466.40 473.89 466.00 472.32 0
20070807 473.89 502.75 469.55 474.68 0
20070808 476.27 484.84 473.10 482.98 0
20070809 483.37 485.74 471.92 474.29 0
20070810 471.13 482.21 466.00 466.00 0
20070813 469.95 475.87 466.79 473.89 0
20070814 470.34 476.66 470.34 472.71 0
20070815 470.34 475.08 466.79 471.53 0
20070816 465.60 468.76 452.17 452.57 0
20070817 447.83 479.03 443.49 468.76 0
20070820 468.36 471.53 456.52 456.52 0
20070821 456.52 461.26 455.73 456.91 0
20070822 460.87 463.23 455.34 461.26 0
20070823 464.02 469.16 462.84 463.23 0
20070824 462.04 469.16 460.47 467.18 0
20070827 467.18 467.18 467.18 467.18 0
20070828 466.00 469.16 461.26 461.26 0
20070829 459.28 467.18 455.73 466.40 0
20070830 467.97 471.31 465.21 469.55 0
20070831 470.34 474.68 466.79 472.71 0
20070903 473.10 477.45 468.36 475.48 0
20070904 476.66 477.06 470.34 475.87 0
20070905 475.48 476.16 466.40 466.79 0
20070906 470.74 473.89 465.21 473.89 0
20070907 472.32 473.10 463.23 464.02 0
20070910 465.21 468.36 458.89 460.08 3164494
20070911 466.00 471.13 464.02 470.34 0
20070912 471.13 476.27 467.18 475.48 0
20070913 471.53 475.48 469.98 475.08 0
20070914 479.03 483.76 474.68 480.21 0
20070917 484.56 485.74 478.24 479.82 0
20070918 479.82 485.35 476.66 482.59 0
20070919 494.43 500.35 485.35 497.99 0
20070920 497.59 501.14 493.25 500.75 0
20070921 496.80 503.91 496.01 500.35 0
20070924 496.80 498.38 494.82 495.22 0
20070925 493.25 494.43 485.74 487.72 0
20070926 492.46 494.04 487.72 488.12 0
20070927 488.90 495.61 487.32 488.51 0
20070928 488.51 489.69 485.74 488.12 0
20071001 484.56 494.43 481.80 492.06 0
20071002 493.25 497.59 488.12 488.51 0
20071003 490.48 491.67 486.93 488.51 0
20071004 486.14 488.12 484.95 484.95 0
20071005 485.35 493.52 483.37 486.53 0
20071008 485.74 488.51 479.03 479.03 0
20071009 480.21 487.32 478.63 483.37 0
20071010 482.59 488.90 481.00 485.35 0
20071011 487.72 493.64 485.35 488.51 0
20071012 486.93 494.82 486.93 492.85 0
20071015 490.08 491.27 484.16 484.56 0
20071016 484.95 487.32 477.06 477.45 0
20071017 476.66 481.80 473.10 475.87 0
20071018 476.66 479.42 469.95 472.71 0
20071019 471.13 475.08 469.16 474.68 0
20071022 469.55 477.45 468.36 475.08 0
20071023 478.63 494.82 471.53 479.42 0
20071024 480.61 482.59 476.27 480.61 0
20071025 482.59 486.53 480.61 483.37 0
20071026 482.19 490.48 480.91 488.51 0
20071029 492.85 492.85 486.53 489.29 0
20071030 488.90 490.08 485.35 488.90 0
20071031 489.69 496.80 486.14 496.01 0
20071101 493.64 496.01 486.53 488.90 0
20071102 484.16 493.64 484.16 491.27 0
20071105 488.51 492.06 482.19 482.59 0
20071106 484.56 484.56 477.85 480.61 0
20071107 481.80 484.56 475.87 476.27 0
20071108 475.08 478.24 469.16 472.71 0
20071109 476.66 476.66 463.63 468.76 0
20071112 465.21 469.95 458.10 461.65 0
20071113 458.89 472.71 458.49 469.16 0
20071114 475.48 479.82 469.55 478.24 0
20071115 479.03 484.16 466.00 469.55 0
20071116 466.40 473.89 466.40 466.79 0
20071119 467.18 472.32 448.62 448.62 0
20071120 452.57 458.49 448.62 456.52 0
20071121 450.99 454.15 438.95 440.72 0
20071122 443.88 445.46 435.19 444.68 0
20071123 446.25 459.28 442.70 457.70 0
20071126 460.08 463.63 452.96 454.15 9515952
20071127 451.38 451.78 442.30 450.20 0
20071128 454.15 464.02 445.06 462.44 0
20071129 469.16 481.80 467.57 481.80 0
20071130 483.37 488.51 478.63 483.37 0
20071203 482.98 486.53 478.24 479.03 0
20071204 482.19 482.19 470.34 474.29 0
20071205 476.66 491.27 475.48 491.27 0
20071206 491.27 501.54 485.74 496.40 0
20071207 498.38 505.48 495.61 502.72 0
20071210 498.38 507.86 498.38 504.70 0
20071211 503.91 505.48 493.64 494.82 0
20071212 488.51 502.33 486.53 497.59 0
20071213 497.99 499.96 488.51 490.08 0
20071214 490.48 509.04 490.08 505.88 0
20071217 499.96 515.76 499.96 511.80 0
20071218 508.25 514.97 502.33 502.33 9306388
20071219 502.72 513.39 499.96 511.01 0
20071220 511.01 522.07 508.65 521.29 0
20071221 526.42 532.73 524.44 526.42 0
20071224 522.86 534.71 498.25 532.35 0
20071225 532.35 532.35 532.35 532.35 0
20071226 532.35 532.35 532.35 532.35 0
20071227 526.82 533.92 526.42 528.00 0
20071228 524.44 542.22 523.65 538.66 0
20071231 529.58 536.69 529.58 536.69 0
20080101 536.69 536.69 536.69 536.69 0
20080102 529.97 541.82 529.58 530.37 0
20080103 526.82 533.52 522.07 530.76 0
20080104 513.43 523.02 505.76 517.27 15516245
20080107 514.42 529.21 507.03 514.03 12049689
20080108 517.53 521.42 510.14 512.47 9362229
20080109 509.75 510.92 500.02 506.64 14161623
20080110 509.75 510.53 498.08 501.19 7406031
20080111 502.75 509.36 499.24 500.02 13097175
20080114 499.24 503.52 492.63 497.30 14695517
20080115 494.96 499.24 477.84 477.84 8109666
20080116 476.29 477.84 465.78 465.78 22524808
20080117 470.45 478.62 465.78 467.72 9901906
20080118 467.34 478.62 466.56 473.95 10537953
20080121 466.56 470.84 452.16 455.66 23785466
20080122 445.54 479.40 433.09 477.84 27876856
20080123 481.73 482.12 452.55 453.72 16044965
20080124 471.23 477.45 459.55 475.51 17655900
20080125 484.07 487.18 466.17 468.50 9906017
20080128 462.28 469.28 457.61 466.56 9197114
20080129 470.84 474.73 465.00 473.17 7614063
20080130 468.50 472.01 464.22 465.00 9825323
20080131 463.06 473.56 453.33 470.84 10708850
20080201 475.90 482.51 470.53 481.73 9021591
20080204 483.29 483.29 474.34 475.51 7405774
20080205 475.12 476.67 458.00 459.16 7877991
20080206 450.99 516.02 450.99 462.67 11853093
20080207 455.27 462.67 449.05 452.94 7113706
20080208 458.39 459.94 454.88 456.83 7229480
20080211 454.49 459.55 452.55 453.72 4481242
20080212 461.11 461.11 451.77 460.72 8821653
20080213 456.83 468.89 454.11 461.89 8994607
20080214 463.06 465.78 456.05 459.55 8663991
20080215 459.16 463.83 449.83 454.11 7053185
20080218 460.33 463.83 458.77 461.11 6226196
20080219 458.00 468.89 453.72 460.33 5700397
20080220 454.88 460.72 453.33 454.49 8555670
20080221 462.67 502.75 458.65 488.35 44058924
20080222 487.18 495.74 480.95 486.79 16237578
20080225 489.52 501.97 485.24 498.85 7986954
20080226 500.02 501.58 487.57 496.52 8784261
20080227 496.91 512.47 489.13 507.80 13401707
20080228 501.58 505.86 496.13 496.13 11113222
20080229 493.02 500.80 486.01 495.74 11233364
20080303 485.24 490.68 483.29 486.79 5624713
20080304 487.96 493.02 475.90 479.79 7810660
20080305 484.46 492.24 481.73 491.46 11849623
20080306 492.63 493.80 480.18 482.90 7689875
20080307 479.40 498.85 477.45 493.41 13949479
20080310 488.74 494.00 483.29 484.07 9293099
20080311 486.01 493.80 484.07 488.74 12074232
20080312 496.52 501.19 486.01 496.52 8514809
20080313 494.74 488.35 480.57 486.01 11117334
20080314 484.07 494.57 482.12 486.40 7992993
20080317 478.23 488.74 474.34 484.46 12385445
20080318 493.02 494.96 487.96 491.85 14908175
20080319 493.41 495.74 479.40 487.18 9551244
20080320 482.90 495.74 482.90 490.68 12730966
20080321 490.68 490.68 490.68 490.68 0
20080324 490.68 490.68 490.68 490.68 0
20080325 489.52 504.30 487.96 493.02 9901392
20080326 493.02 495.35 486.79 492.63 8169416
20080327 490.68 497.30 488.74 490.29 7649528
20080328 491.85 503.13 489.52 500.80 8539608
20080331 498.47 501.19 492.24 498.85 6088835
20080401 494.19 522.20 494.19 521.42 10803422
20080402 513.64 520.26 511.31 518.31 6968508
20080403 518.31 522.20 513.25 517.53 7426076
20080404 513.64 519.48 505.08 511.31 9008741
20080407 513.64 514.81 508.97 513.64 7192216
20080408 513.64 514.81 508.58 511.70 5788544
20080409 508.58 512.47 505.08 506.25 4396950
20080410 505.86 511.31 500.80 509.36 6367282
20080411 512.86 517.14 505.47 507.42 6586365
20080414 500.80 507.42 499.63 500.80 4572858
20080415 500.80 507.80 500.41 501.58 5901362
20080416 503.13 512.86 501.58 510.53 6558482
20080417 510.53 513.25 498.47 499.63 5729051
20080418 502.75 508.19 497.69 505.08 6688133
20080421 504.30 509.36 500.90 503.52 3885028
20080422 500.02 505.86 495.74 496.52 5352305
20080423 494.19 504.30 490.29 503.13 7851393
20080424 503.13 503.13 490.68 498.08 4711118
20080425 503.91 503.91 497.30 502.36 5250923
20080428 502.36 503.13 495.74 495.74 5090177
20080429 494.19 498.47 493.80 497.69 4180436
20080430 500.22 512.15 497.04 507.38 9184516
20080501 505.79 508.57 501.41 506.98 2583801
20080502 510.56 518.51 508.57 518.11 6698167
20080505 518.11 518.11 518.11 518.11 0
20080506 514.14 519.31 514.14 517.72 4628410
20080507 516.52 528.05 516.52 526.86 5123215
20080508 519.31 532.83 519.31 532.03 5998649
20080509 524.87 529.25 522.09 528.45 4129078
20080512 524.08 528.45 521.29 524.48 2996118
20080513 525.27 529.25 518.91 522.89 6280946
20080514 522.09 524.08 517.32 519.31 5960549
20080515 520.90 526.86 518.91 521.69 4792129
20080516 522.09 523.68 518.91 522.89 11196053
20080519 522.49 526.46 518.91 524.87 4281857
20080520 522.49 524.08 503.80 503.80 8114555
20080521 505.79 507.78 494.26 495.05 7893496
20080522 489.88 500.63 486.70 495.85 4709515
20080523 497.83 497.83 489.09 489.09 3690354
20080526 489.09 489.09 489.09 489.09 0
20080527 489.48 494.65 483.52 489.09 5281150
20080528 488.69 503.40 487.89 499.03 4940634
20080529 499.82 504.99 492.67 495.45 4487073
20080530 497.44 508.57 495.85 505.79 7322615
20080602 505.79 505.79 491.87 493.86 3291367
20080603 494.65 511.75 494.65 510.56 5742759
20080604 508.17 511.75 501.41 509.37 5739112
20080605 512.94 515.73 504.99 509.37 3898839
20080606 512.94 512.94 495.45 496.24 4057906
20080609 494.65 502.61 480.34 482.33 9061537
20080610 479.94 494.65 478.35 492.27 5723394
20080611 492.27 493.46 477.95 481.13 4958992
20080612 479.15 490.68 475.96 487.89 5034565
20080613 485.11 489.09 479.94 487.50 3843386
20080616 486.70 488.29 481.13 484.71 3794094
20080617 484.31 487.50 468.41 470.80 8193900
20080618 467.22 471.59 456.48 463.24 11573664
20080619 461.65 470.80 456.88 466.42 13476684
20080620 466.82 470.80 347.33 456.88 9906164
20080623 467.22 470.80 459.26 469.20 8814198
20080624 468.41 470.40 453.70 460.06 8529889
20080625 462.05 471.19 455.69 470.40 4265008
20080626 466.02 466.82 452.50 452.50 6590026
20080627 448.93 455.69 443.76 450.91 8087520
20080630 442.96 458.07 442.56 458.07 7431007
20080701 454.09 454.89 434.21 442.56 7603654
20080702 440.97 452.11 440.58 443.36 0
20080703 438.59 463.24 437.39 460.46 0
20080704 460.06 464.43 446.94 452.90 0
20080707 455.29 464.04 452.61 464.04 6000158
20080708 455.69 460.85 450.12 454.89 6269126
20080709 462.84 464.83 453.30 464.04 4498012
20080710 457.28 458.87 450.12 451.31 5393566
20080711 451.31 455.29 430.63 430.63 6357776
20080714 433.42 437.00 179.73 425.07 6731238
20080715 417.91 421.49 407.17 419.50 9504159
20080716 421.09 431.83 414.73 428.25 6813349
20080717 438.59 441.77 431.43 441.37 10290440
20080718 437.39 450.52 429.04 448.93 6993038
20080721 448.53 448.53 432.23 437.79 12225776
20080722 435.01 435.41 423.48 432.62 6073845
20080723 436.60 438.98 425.86 432.62 4335047
20080724 438.98 441.77 434.21 439.38 8333728
20080725 433.42 437.39 427.06 434.61 4935730
20080728 436.20 436.60 426.66 428.25 5616260
20080729 421.49 431.03 417.91 427.06 5770423
20080730 425.47 435.41 423.08 432.62 5612865
20080731 430.24 469.60 424.67 458.47 16118957
20080801 454.89 464.16 450.12 453.30 7305765
20080804 454.89 463.24 445.35 462.05 5306928
20080805 463.24 479.15 462.84 479.15 5287689
20080806 477.41 479.81 470.59 476.60 4978784
20080807 469.38 477.41 466.17 467.38 7102382
20080808 462.96 488.24 462.96 485.83 7057515
20080811 489.44 490.24 481.42 489.84 4985639
20080812 487.84 491.05 480.62 484.63 6891256
20080813 485.43 492.25 480.62 481.82 6667792
20080814 483.83 491.05 480.22 483.42 4583951
20080815 485.43 489.04 477.01 479.41 5936329
20080818 475.80 482.22 472.59 475.80 4234982
20080819 472.19 472.99 465.37 465.37 5843977
20080820 469.38 484.82 460.96 467.38 3174866
20080821 464.17 479.01 460.56 471.39 5643694
20080822 473.40 485.03 469.78 484.63 3307349
20080825 484.63 484.63 484.63 484.63 0
20080826 478.21 488.64 473.80 486.63 3312584
20080827 484.63 487.04 479.01 485.83 3248274
20080828 483.83 499.87 482.22 496.26 4330949
20080829 497.47 503.89 494.66 501.08 8569296
20080901 497.47 506.29 495.86 503.89 4459693
20080902 503.08 513.91 500.68 509.90 7609633
20080903 507.90 508.30 493.86 494.66 5959261
20080904 492.25 494.66 477.41 477.41 7450478
20080905 476.60 480.22 468.58 468.98 6625292
20080908 479.41 485.83 475.00 484.23 2672476
20080909 486.23 497.87 480.22 483.42 6052361
20080910 491.85 491.85 477.81 482.62 6584912
20080911 475.40 483.83 470.59 477.81 5645688
20080912 483.42 483.42 476.20 481.02 5937326
20080915 468.18 484.23 468.18 479.81 7461944
20080916 470.99 480.22 455.74 457.35 12079421
20080917 457.35 479.01 436.89 438.89 8755122
20080918 439.29 452.13 428.06 434.88 15424658
20080919 413.22 485.43 412.82 483.83 17234808
20080922 483.83 485.83 463.77 467.38 6145959
20080923 468.58 468.58 449.32 455.34 6348735
20080924 462.16 464.57 447.72 450.93 4180518
20080925 454.94 463.37 450.53 461.36 5257834
20080926 453.74 459.75 446.52 454.94 4290693
20080929 454.94 457.75 434.08 434.08 7365729
20080930 424.05 448.12 423.25 445.31 9592895
20081001 446.11 460.96 443.71 459.75 8363654
20081002 460.96 481.82 455.64 465.77 6861718
20081003 462.96 470.59 457.35 470.19 6912194
20081006 457.35 457.75 440.50 443.71 10007046
20081007 448.92 453.34 425.25 431.67 11741295
20081008 414.02 439.70 385.74 390.75 24432782
20081009 385.34 409.21 385.34 401.58 12707938
20081010 369.49 396.17 356.65 365.88 15630300
20081013 390.95 390.95 365.88 389.15 12633034
20081014 401.18 412.01 392.16 405.60 12804153
20081015 407.60 413.22 390.55 394.76 8925742
20081016 379.92 387.34 365.08 375.91 16719580
20081017 392.36 402.79 380.92 396.57 12538190
20081020 405.19 420.84 392.16 419.24 7166443
20081021 430.07 446.11 417.23 430.47 11655798
20081022 418.43 434.88 409.61 415.62 7843691
20081023 428.46 428.46 397.57 414.02 11897832
20081024 393.96 416.83 387.94 414.02 14334131
20081027 400.58 412.01 390.95 404.79 10662982
20081028 414.02 422.44 391.55 407.60 6486328
20081029 429.67 429.67 408.80 424.45 6906087
20081030 435.68 446.11 421.64 431.67 6723502
20081031 431.67 440.10 418.83 437.29 6529824
20081103 441.70 452.13 433.28 440.50 7137653
20081104 444.51 453.74 436.89 450.93 11029150
20081105 455.34 455.34 432.07 432.07 7882950
20081106 424.45 435.68 414.82 415.62 7999356
20081107 418.83 427.66 412.42 423.65 5457619
20081110 431.67 435.68 424.45 426.46 4520513
20081111 426.06 426.46 406.00 407.60 7154478
20081112 410.81 418.03 387.94 392.36 7424181
20081113 393.16 428.06 387.34 426.46 12933272
20081114 434.48 441.30 424.05 426.46 7968198
20081117 424.85 429.27 417.23 419.24 7183268
20081118 418.83 429.27 413.22 428.06 4982398
20081119 425.65 433.28 419.64 421.64 6538424
20081120 410.81 425.25 408.40 413.62 8377114
20081121 413.22 417.63 402.39 408.40 7834343
20081124 413.62 438.89 413.22 438.89 11263831
20081125 435.28 443.31 420.84 422.85 10292577
20081126 416.03 425.65 409.21 418.83 7160710
20081127 423.65 428.46 417.63 419.64 3238802
20081128 421.24 433.68 416.83 430.87 7272504
20081201 428.86 431.27 411.21 415.22 5719968
20081202 408.40 428.46 401.98 422.44 10479026
20081203 425.25 438.09 414.82 435.28 7761434
20081204 436.49 436.49 405.60 415.62 15986622
20081205 409.61 416.83 387.74 391.15 10224279
20081208 410.81 410.81 390.55 393.56 11460625
20081209 390.55 403.59 387.14 396.97 11923756
20081210 393.56 414.42 378.72 383.53 23817102
20081211 384.73 386.74 367.08 367.48 17560718
20081212 354.65 365.48 351.03 361.87 14443059
20081215 368.69 373.70 359.29 372.10 11378742
20081216 372.50 384.73 370.69 382.93 8175709
20081217 389.15 389.95 372.30 387.94 10189382
20081218 385.14 410.01 379.92 407.20 13539854
20081219 403.59 416.83 394.36 409.21 10989642
20081222 406.80 409.21 396.17 398.17 4294681
20081223 395.97 409.21 395.97 401.18 3944840
20081224 390.75 412.01 386.34 394.16 849988
20081225 394.16 394.16 394.16 394.16 0
20081226 394.16 394.16 394.16 394.16 0
20081229 398.78 400.98 393.56 397.97 3361065
20081230 402.39 406.80 394.96 405.60 2721705
20081231 410.81 410.81 391.27 405.60 1414070
20090101 405.60 405.60 405.60 405.60 0
20090102 406.00 418.83 401.98 418.83 2363016
20090105 426.46 436.09 421.24 434.88 10996496
20090106 432.88 436.49 424.05 428.46 6580425
20090107 429.27 430.87 418.43 424.45 7317496
20090108 424.05 425.25 414.02 424.45 6881909
20090109 425.25 433.28 418.43 429.27 9214015
20090112 428.06 431.27 416.83 420.44 5468960
20090113 421.24 431.67 417.63 431.67 7366102
20090114 437.29 452.53 421.24 431.27 20806002
20090115 431.67 439.70 420.04 430.87 10847312
20090116 438.89 442.91 428.86 431.27 8190291
20090119 440.50 456.95 438.09 448.92 8904306
20090120 442.91 457.35 438.09 441.30 10075220
20090121 437.69 450.93 421.24 424.05 17958418
20090122 430.87 437.69 427.66 430.87 8605314
20090123 427.66 431.66 419.64 429.67 4219777
20090126 426.46 443.31 423.65 436.89 5347943
20090127 436.49 440.10 425.98 433.68 6967780
20090128 438.49 443.31 433.28 439.70 5850582
20090129 437.69 443.71 425.65 426.86 4922700
20090130 426.46 432.47 412.42 416.43 7675687
20090202 413.22 418.83 402.79 413.62 5849336
20090203 415.62 421.24 409.61 420.84 0
20090204 429.27 447.72 422.85 435.28 0
20090205 429.27 437.69 424.05 434.08 0
20090206 431.67 434.48 422.85 427.66 8699037
20090209 427.66 427.66 414.82 416.83 4499700
20090210 414.82 420.04 408.80 410.41 4170299
20090211 409.61 425.25 409.61 423.25 4959840
20090212 423.65 423.65 411.61 418.43 5036114
20090213 420.84 426.86 410.81 414.42 7029597
20090216 414.82 419.64 412.42 414.42 3616311
20090217 416.83 417.63 402.39 405.19 5987801
20090218 407.20 420.04 403.99 417.63 7324102
20090219 425.65 439.29 424.45 434.88 10293699
20090220 430.47 432.47 414.42 423.65 8105293
20090223 429.27 432.88 410.01 411.61 6640248
20090224 411.61 418.43 410.01 415.62 6767621
20090225 420.44 420.44 412.01 417.63 8001848
20090226 422.44 423.65 408.80 415.62 7857151
20090227 410.81 421.64 409.21 420.84 7608012
20090302 412.01 414.82 400.18 402.39 6479972
20090303 404.79 408.80 393.96 394.36 7865377
20090304 399.38 403.59 394.36 403.59 10599669
20090305 403.19 403.19 388.75 395.16 8540506
20090306 393.96 395.77 380.12 382.53 8585373
20090309 384.33 391.96 378.31 387.54 11423484
20090310 387.14 402.39 385.14 401.58 8233788
20090311 402.79 409.25 395.16 404.79 5905420
20090312 404.79 409.61 394.36 407.20 6297386
20090313 414.02 415.22 400.78 404.39 4547932
20090316 410.41 418.83 406.80 413.62 4428286
20090317 414.82 414.82 403.19 409.21 6680255
20090318 412.42 423.25 406.00 410.81 6360076
20090319 414.02 414.42 399.78 401.18 6256632
20090320 401.18 409.21 397.97 403.59 7662850
20090323 407.20 412.82 396.57 403.99 4077946
20090324 411.21 420.84 405.19 416.03 7892048
20090325 415.62 419.64 406.80 411.21 6426505
20090326 413.62 413.62 396.17 402.79 6170511
20090327 402.79 406.00 391.15 394.36 7316125
20090330 388.14 395.77 384.33 392.56 5857811
20090331 394.16 403.99 390.95 401.98 11281280
20090401 399.18 401.58 385.14 393.96 12749315
20090402 397.97 401.58 390.35 398.57 13323743
20090403 400.58 402.79 390.75 396.37 5015675
20090406 401.58 403.19 391.55 394.36 5914393
20090407 394.76 402.79 386.94 399.98 11272805
20090408 393.36 401.58 387.14 389.15 8397927
20090409 391.55 394.76 376.71 381.52 9155438
20090410 381.52 381.52 381.52 381.52 0
20090413 381.52 381.52 381.52 381.52 0
20090414 382.93 383.13 368.49 369.29 15155453
20090415 370.69 394.16 368.89 390.95 18566994
20090416 393.36 394.96 386.74 392.16 9277577
20090417 392.16 412.01 389.95 410.81 12790319
20090420 413.22 413.22 397.97 400.78 8707138
20090421 397.17 407.20 391.55 400.38 16396784
20090422 397.15 423.62 391.36 396.11 17145810
20090423 396.32 403.77 394.87 397.98 9804667
20090424 402.94 421.56 400.87 418.66 12533846
20090427 415.76 421.14 409.97 419.90 5005731
20090428 417.42 418.66 409.35 414.11 5558311
20090429 416.18 421.97 412.66 418.66 6165641
20090430 424.45 427.76 416.18 417.42 9088320
20090501 417.42 424.04 413.70 417.01 1931854
20090504 417.01 417.01 417.01 417.01 0
20090505 421.97 431.90 418.10 429.42 18215314
20090506 425.69 436.45 425.69 436.45 8671226
20090507 437.69 448.03 431.07 437.69 8689959
20090508 442.65 451.76 440.17 449.27 9336328
20090511 449.27 452.58 443.07 447.21 6915709
20090512 447.21 450.10 437.28 440.59 7128667
20090513 440.17 442.24 421.56 425.28 7061952
20090514 422.80 429.42 420.73 427.35 3326478
20090515 429.83 429.83 421.14 424.87 5180497
20090518 422.38 427.76 417.83 427.35 2880498
20090519 429.00 440.17 429.00 439.76 7823502
20090520 441.00 443.90 432.31 434.38 5897932
20090521 436.45 436.45 414.52 416.18 4285032
20090522 417.83 424.45 415.76 417.01 4758569
20090525 417.01 417.01 417.01 417.01 0
20090526 414.52 419.90 408.73 418.66 4423177
20090527 421.14 426.93 418.66 421.97 4973219
20090528 416.59 421.97 414.52 419.49 4270287
20090529 419.07 422.38 411.01 412.45 5161159
20090601 416.18 421.14 414.52 417.01 5012983
20090602 417.83 417.83 402.73 405.42 8425997
20090603 405.42 407.28 395.70 396.94 9022812
20090604 397.15 402.32 392.80 396.53 6589987
20090605 402.53 405.22 396.73 397.77 4877255
20090608 394.46 399.01 391.15 393.22 5499330
20090609 391.77 394.05 384.53 386.39 5241170
20090610 389.08 395.29 388.46 391.56 8076465
20090611 389.91 395.08 389.29 392.18 4438164
20090612 391.56 397.35 355.16 393.42 6868936
20090615 391.15 394.38 378.12 378.74 6659966
20090616 377.70 380.60 375.43 377.70 11100305
20090617 377.91 385.36 374.81 384.74 12966531
20090618 380.60 385.15 376.26 383.91 8901467
20090619 385.15 389.49 380.60 383.29 11807588
20090622 384.53 384.53 374.60 374.60 5347045
20090623 374.60 383.50 371.71 380.81 11098492
20090624 378.95 379.98 373.36 378.12 7710375
20090625 378.95 381.43 371.29 378.95 9152376
20090626 382.25 383.29 372.33 373.98 5491837
20090629 373.77 377.70 372.12 377.29 6007433
20090630 378.53 378.53 372.74 374.39 6805000
20090701 374.39 377.70 372.53 377.50 7809482
20090702 375.64 376.05 364.05 364.05 10283280
20090703 366.53 379.77 365.71 378.32 6120076
20090706 377.91 383.91 376.05 382.25 8032472
20090707 382.25 389.70 381.84 384.94 10565975
20090708 381.84 387.22 376.88 377.50 5970087
20090709 378.12 383.29 376.46 378.74 4489651
20090710 376.67 381.43 373.56 376.46 4165863
20090713 377.08 380.19 374.81 377.70 4948684
20090714 378.53 379.77 374.81 378.53 3514660
20090715 381.84 382.25 377.50 381.84 4254454
20090716 381.43 391.36 140.24 388.87 6139293
20090717 390.32 396.94 387.22 395.49 8332330
20090720 397.15 397.15 391.15 392.80 8805261
20090721 391.56 397.56 391.56 394.46 5800639
20090722 396.32 408.94 390.12 407.08 7316970
20090723 408.32 409.15 397.91 405.42 6842225
20090724 405.63 409.35 396.64 398.18 9776990
20090727 402.73 405.22 398.60 401.70 5394543
20090728 400.46 403.56 393.42 394.46 4106520
20090729 396.32 405.84 392.80 397.35 6663592
20090730 343.57 353.71 334.06 347.50 53257124
20090731 350.81 366.12 346.68 350.19 43892392
20090803 352.88 360.33 349.57 359.92 12210662
20090804 362.31 372.24 361.65 372.24 27520098
20090805 374.17 374.34 360.94 363.45 20725346
20090806 363.70 367.30 360.10 367.30 10982595
20090807 367.89 372.75 366.72 372.49 8226707
20090810 372.24 373.16 364.37 365.21 8818269
20090811 370.15 372.24 362.61 367.81 12361554
20090812 369.48 372.16 367.14 368.06 7391904
20090813 371.82 371.91 359.26 360.10 14424978
20090814 360.27 363.03 355.75 358.68 16784540
20090817 358.43 362.61 354.66 356.67 10423990
20090818 358.51 360.02 346.70 354.74 13563188
20090819 354.82 361.02 351.73 361.02 10158539
20090820 361.94 364.79 359.10 362.70 8350298
20090821 360.85 364.20 359.43 362.11 13757112
20090824 365.38 372.75 362.78 370.15 11101529
20090825 367.55 374.09 366.88 373.42 16209696
20090826 371.15 373.16 369.31 371.07 9531870
20090827 370.48 374.59 370.15 370.23 6984474
20090828 371.49 377.02 371.49 374.34 7085734
20090831 374.34 374.34 374.34 374.34 0
20090901 381.37 381.54 372.08 372.33 8691574
20090902 372.08 373.42 369.73 370.48 14276072
20090903 370.99 371.66 364.62 364.87 7135290
20090904 370.99 373.50 368.48 368.98 18578930
20090907 372.24 381.12 370.82 378.44 16451861
20090908 380.20 392.76 378.86 385.81 16532822
20090909 385.48 392.76 384.72 392.51 9629787
20090910 394.44 400.72 390.92 396.11 9141396
20090911 396.61 402.06 395.19 396.70 10717025
20090914 395.69 400.63 393.18 400.47 4237422
20090915 399.88 400.55 395.27 397.79 6181792
20090916 398.46 403.65 394.36 399.46 8519742
20090917 402.73 406.16 401.72 405.74 9154053
20090918 405.57 412.78 404.90 410.43 28150924
20090921 408.50 411.27 402.31 402.81 8891827
20090922 403.40 409.68 403.31 403.82 4832686
20090923 404.65 406.08 399.88 401.89 6919872
20090924 401.64 406.16 393.01 393.51 13049243
20090925 394.69 401.55 393.60 397.87 8897200
20090928 399.13 401.05 391.42 399.71 7544273
20090929 401.72 402.64 393.77 396.86 7241207
20090930 394.85 395.78 387.82 392.17 10661976
20091001 392.76 399.71 389.41 393.26 10545192
20091002 392.76 392.93 385.22 385.98 6561161
20091005 385.64 390.00 383.38 389.58 5160469
20091006 389.49 398.20 387.65 396.61 6589701
20091007 396.03 399.29 391.84 395.94 4216047
20091008 400.72 400.72 389.91 391.09 9102587
20091009 391.84 393.01 385.31 385.81 7267597
20091012 386.98 393.18 384.55 391.42 8140970
20091013 390.67 393.60 388.07 388.15 8308981
20091014 391.09 394.77 389.08 392.76 10214782
20091015 392.84 394.94 388.66 389.49 4610581
20091016 390.42 394.18 380.79 385.14 8566431
20091019 385.22 389.58 383.88 385.22 4282798
20091020 387.65 392.84 212.09 390.50 6506710
20091021 390.92 393.18 385.14 388.99 10640005
20091022 386.98 387.99 382.63 384.39 4543353
20091023 385.06 390.16 385.06 386.90 8254530
20091026 388.82 392.68 381.71 383.38 6091518
20091027 384.22 401.22 382.96 396.11 12309610
20091028 397.87 400.13 392.17 393.26 11601025
20091029 391.25 395.36 388.57 391.84 6027872
20091030 393.26 397.62 384.89 387.07 8125924
20091102 387.15 397.12 386.31 393.35 5899505
20091103 390.08 395.61 389.49 393.18 9919717
20091104 396.61 398.79 391.67 397.53 6956890
20091105 394.85 399.38 393.01 397.20 4760681
20091106 397.28 400.63 393.60 396.28 3938775
20091109 397.79 405.99 395.69 404.57 3521433
20091110 406.66 407.50 403.06 405.74 3965523
20091111 393.60 397.79 382.29 389.41 23845676
20091112 389.33 397.37 388.07 394.85 10279861
20091113 389.41 394.18 387.65 392.01 7635861
20091116 395.11 398.79 391.17 397.79 4912453
20091117 398.62 400.88 396.03 398.87 5264238
20091118 401.81 402.22 398.29 399.13 5493746
20091119 400.05 401.47 391.59 391.92 6590417
20091120 393.85 397.70 391.50 392.84 6292845
20091123 394.35 397.03 393.01 393.60 6855151
20091124 393.01 398.37 392.51 392.51 4211510
20091125 394.10 399.29 393.60 397.79 7254223
20091126 394.27 397.70 388.32 389.24 7039761
20091127 384.64 389.41 383.38 386.98 4506216
20091130 387.40 388.74 380.70 380.70 6862436
20091201 385.22 390.00 384.64 388.15 4928454
20091202 390.16 395.02 390.08 391.25 5861532
20091203 393.77 395.78 387.57 390.25 3269595
20091204 388.57 393.60 385.73 392.26 3703774
20091207 391.92 395.69 390.00 393.35 3140750
20091208 392.09 397.95 389.75 391.92 5407770
20091209 398.62 398.62 390.33 390.92 6259171
20091210 391.34 397.12 389.58 397.12 4276469
20091211 397.45 407.83 397.12 401.55 5046432
20091214 404.99 406.24 402.06 402.31 2759232
20091215 404.49 406.16 401.22 403.65 4992219
20091216 402.98 413.28 402.98 410.43 7450296
20091217 409.59 414.12 408.67 410.35 7270583
20091218 409.76 420.82 409.76 413.70 10841093
20091221 415.37 421.65 413.36 418.72 4087680
20091222 419.14 423.33 418.72 421.23 4590401
20091223 423.75 425.84 421.23 424.58 2436822
20091224 425.00 425.84 421.23 424.58 763634
20091229 427.93 432.12 425.84 432.12 2338666
20091230 430.45 433.38 425.00 425.42 1848125
20091231 425.42 428.35 421.23 428.35 1092970
20100101 428.35 428.35 428.35 428.35 0
20100104 426.26 430.45 421.65 429.19 4646763
20100105 429.61 430.03 425.42 427.51 5228534
20100106 426.68 427.51 421.23 425.42 5418636
20100107 425.84 426.26 419.14 420.82 6493694
20100108 422.07 424.58 418.72 423.75 6972174
20100111 425.42 426.26 420.40 422.07 3488953
20100112 422.07 424.17 416.54 420.82 8815284
20100113 418.39 425.84 418.39 423.75 5494462
20100114 427.51 427.93 422.91 424.17 2536888
20100115 424.58 428.35 422.91 426.68 8958816
20100118 428.35 428.35 422.07 426.26 2558502
20100119 426.26 426.68 419.56 423.75 3573974
20100120 422.91 429.19 422.91 427.51 11180221
20100121 430.03 443.84 427.10 435.89 14021010
20100122 435.05 442.17 431.28 432.12 7933314
20100125 427.51 430.45 422.49 423.75 5091689
20100126 422.07 424.58 415.87 419.98 8446901
20100127 417.72 420.40 414.95 417.38 6413092
20100128 421.65 422.07 412.52 413.53 7930448
20100129 415.29 420.40 414.28 418.72 8058935
20100201 416.80 421.23 415.96 419.98 7375784
20100202 420.40 422.91 416.29 421.23 9794933
20100203 421.65 425.00 419.98 421.65 10047368
20100204 440.50 440.50 440.50 440.50 16263670
20100205 411.69 412.44 401.89 404.07 11238732
20100208 405.49 410.77 405.16 407.50 6114086
20100209 407.58 412.02 404.32 406.83 5581991
20100210 410.26 410.26 402.89 404.57 8534071
20100211 406.16 408.42 402.56 405.99 10763476
20100212 408.25 413.53 406.41 409.51 7357992
20100215 409.68 413.03 406.33 407.58 2906108
20100216 410.18 411.77 403.73 407.00 4158730
20100217 415.37 415.71 411.27 413.28 10929935
20100218 411.18 416.54 404.49 407.16 14254936
20100219 405.91 406.33 400.47 403.98 14620693
20100222 411.18 411.27 400.30 403.82 6648331
20100223 405.66 409.26 403.15 408.67 9779409
20100224 408.42 410.35 404.57 407.08 10045935
20100225 405.41 410.68 404.90 406.83 7411965
20100226 408.25 412.94 407.33 412.02 7566722
20100301 414.79 417.21 412.44 417.05 8500397
20100302 418.72 426.68 416.63 424.17 6821239
20100303 425.00 427.10 421.65 422.91 7794678
20100304 422.49 423.75 420.40 421.65 6342759
20100305 430.86 430.86 430.86 430.86 7365873
20100308 430.03 431.70 427.51 431.28 3809811
20100309 432.12 436.31 430.86 430.86 8055591
20100310 429.61 432.54 425.00 427.10 7913492
20100311 425.84 428.35 425.84 426.68 4392417
20100312 428.35 428.77 424.58 425.00 7116901
20100315 424.17 426.26 422.07 422.49 1659814
20100316 423.33 426.68 422.07 424.17 4656555
20100317 427.10 427.10 422.07 424.17 2764128
20100318 422.91 423.33 419.56 421.65 3721566
20100319 422.91 423.75 416.80 418.05 8519145
20100322 417.47 420.40 415.71 419.98 4953052
20100323 420.82 423.75 419.14 422.91 3489311
20100324 424.17 428.77 423.33 426.26 5351288
20100325 427.93 441.75 427.93 440.50 6878078
20100326 440.08 443.43 436.31 437.15 4714350
20100329 437.98 442.59 437.56 440.08 3301000
20100330 441.33 442.17 436.73 437.98 2513006
20100331 438.82 442.59 437.56 440.08 5763854
20100401 441.33 443.01 437.56 440.50 8132731
20100402 440.50 440.50 440.50 440.50 0
20100405 440.50 440.50 440.50 440.50 0
20100406 435.89 442.17 435.89 440.50 4842358
20100407 441.33 441.75 436.73 438.82 2984799
20100408 437.56 439.66 432.96 435.05 3291447
20100409 437.98 441.75 432.96 440.50 4399104
20100412 443.01 446.36 437.15 440.50 2317650
20100413 441.33 442.17 438.40 440.50 2833028
20100414 443.01 444.68 439.66 440.08 2852373
20100415 440.08 446.78 438.82 444.26 4844149
20100416 443.43 447.19 441.75 441.75 5128826
20100419 441.33 444.68 439.66 440.91 4520068
20100420 442.59 447.19 437.56 446.36 5156648
20100421 447.61 449.29 440.91 447.61 7254104
20100422 454.31 455.57 447.61 450.54 5031505
20100423 451.80 457.24 447.61 455.99 4313128
20100426 458.50 458.92 447.61 448.45 5793348
20100427 447.61 451.38 443.84 443.84 7222102
20100428 444.71 444.71 435.66 438.67 8810041
20100429 439.10 442.98 436.95 441.69 5121864
20100430 442.98 448.58 440.83 443.41 6100706
20100503 443.41 443.41 443.41 443.41 0
20100504 453.33 453.33 453.33 453.33 5629966
20100505 439.10 440.83 429.54 429.71 8580415
20100506 427.38 437.38 423.85 433.93 8637038
20100507 422.30 429.28 409.11 413.68 11866776
20100510 426.61 430.06 419.02 423.07 10540187
20100511 418.59 423.42 416.96 421.44 14865379
20100512 418.08 439.54 417.99 438.24 7315440
20100513 439.54 441.69 436.95 439.10 4450389
20100514 439.10 439.10 427.38 429.19 10636958
20100517 425.32 433.07 425.32 427.56 13860894
20100518 431.35 435.23 425.40 432.64 9709750
20100519 427.38 429.62 419.28 419.28 8503486
20100520 422.30 423.42 405.58 407.99 8650498
20100521 407.39 409.89 399.81 407.04 12484296
20100524 417.56 417.56 406.27 409.03 4706819
20100525 401.79 403.77 395.07 396.96 6254563
20100526 402.48 407.91 398.86 402.05 9907119
20100527 404.37 409.37 403.17 409.37 8092503
20100528 413.42 418.94 410.92 415.06 8078927
20100531 415.06 415.06 415.06 415.06 0
20100601 412.99 415.58 407.04 412.73 6592679
20100602 409.97 412.82 403.94 408.94 7573494
20100603 416.44 418.33 410.84 412.22 4365686
20100604 412.04 421.09 409.72 410.84 10384821
20100607 405.67 409.54 402.05 406.27 4172958
20100608 410.15 413.68 405.41 410.41 12811853
20100609 412.39 417.47 408.85 417.47 9984513
20100610 416.27 419.89 415.32 416.70 7824586
20100611 422.99 430.49 419.71 426.26 12516784
20100614 429.11 429.11 424.97 428.16 4760890
20100615 425.83 433.50 425.06 432.21 7961851
20100616 434.80 434.80 428.94 430.06 7380301
20100617 432.21 433.50 428.76 429.97 4124225
20100618 429.97 434.36 427.21 431.78 8503254
20100621 436.52 437.81 433.07 433.93 3388469
20100622 432.64 433.50 424.63 425.23 5270732
20100623 422.30 434.36 422.30 432.64 8603505
20100624 435.66 435.66 429.37 431.78 7742668
20100625 433.07 434.36 430.40 430.92 8062683
20100628 432.64 437.38 430.92 435.66 4400032
20100629 430.75 434.36 426.44 428.25 12912336
20100630 428.33 430.31 424.20 430.06 8641680
20100701 423.25 427.04 421.52 422.47 6866630
20100702 424.63 427.30 420.23 426.44 7571521
20100705 426.61 429.62 424.45 426.69 3876149
20100706 428.85 431.35 425.14 431.35 8195423
20100707 427.73 440.83 426.52 439.54 9442413
20100708 446.86 447.29 441.26 445.14 6414455
20100709 446.43 448.58 445.57 446.00 3143062
20100712 447.72 447.72 442.98 443.84 3396011
20100713 444.28 454.19 444.28 454.19 4177483
20100714 456.34 456.77 451.17 453.76 3118927
20100715 451.60 454.19 448.58 450.31 4234571
20100716 450.74 452.46 444.28 445.14 4750215
20100719 442.98 446.86 442.55 442.98 2990829
20100720 443.84 451.17 437.38 440.40 4814612
20100721 444.71 446.43 442.12 445.57 3439987
20100722 443.41 455.91 443.41 454.19 3292163
20100723 455.05 463.24 453.33 462.81 4173654
20100726 466.25 467.11 457.20 460.65 6100474
20100727 462.37 465.39 457.63 458.07 5261102
20100728 460.22 461.94 455.48 458.50 3715329
20100729 465.39 487.80 465.39 475.73 10666778
20100730 472.72 483.06 470.56 475.73 6407377
20100802 478.75 485.64 474.01 478.75 6766727
20100803 476.59 483.92 473.58 483.49 3505544
20100804 484.71 485.14 479.49 483.84 3044778
20100805 486.01 491.67 485.14 488.19 2869763
20100806 489.49 491.67 480.79 482.10 3350566
20100809 486.01 490.36 476.44 478.18 3273918
20100810 477.31 478.18 468.61 471.22 4297578
20100811 467.30 469.04 461.21 461.65 4136353
20100812 459.04 468.17 459.04 466.87 4015233
20100813 468.61 469.04 464.69 467.30 3931460
20100816 468.61 469.04 459.91 461.21 4324238
20100817 460.78 470.78 460.78 469.48 4198866
20100818 466.87 469.48 464.26 466.00 2865052
20100819 466.87 470.35 459.91 461.65 4981320
20100820 462.08 462.52 458.60 459.04 5964530
20100823 459.47 463.39 455.12 455.99 4903178
20100824 453.38 455.12 448.16 453.38 5623693
20100825 454.25 456.86 445.55 447.72 4677256
20100826 450.33 452.94 445.55 448.16 3543393
20100827 444.68 455.99 444.68 454.25 3815971
20100830 454.25 454.25 454.25 454.25 0
20100831 449.90 455.99 449.03 455.99 5621625
20100901 456.86 469.04 455.56 468.61 2361036
20100902 467.74 472.96 465.56 472.09 3755640
20100903 471.65 477.31 467.74 472.52 3251165
20100906 476.44 476.44 471.22 471.65 1536868
20100907 470.35 470.35 464.69 468.17 2291168
20100908 466.43 471.65 462.52 468.17 4975115
20100909 466.43 468.61 464.69 467.30 2560183
20100910 467.30 469.04 464.69 466.43 2821040
20100913 468.17 469.04 466.00 467.74 2366897
20100914 469.04 470.78 467.30 469.48 2978932
20100915 469.91 471.65 464.26 469.04 5126572
20100916 469.04 471.22 466.00 466.87 3746792
20100917 471.22 471.65 464.69 465.56 5200118
20100920 469.48 480.36 468.17 480.36 2219576
20100921 479.05 486.01 476.01 476.01 3549484
20100922 478.18 478.62 467.74 467.74 3545462
20100923 469.48 472.52 461.21 467.30 2425733
20100924 464.69 471.65 464.26 470.35 2613734
20100927 469.04 475.57 465.56 466.00 1808757
20100928 463.39 469.91 460.34 469.48 3866878
20100929 471.65 473.39 461.65 465.13 2393442
20100930 464.69 473.39 464.69 468.17 4661283
20101001 469.91 470.78 464.26 465.56 3071669
20101004 466.87 466.87 459.47 459.91 2494222
20101005 460.34 475.14 458.60 473.83 5759752
20101006 474.70 482.53 474.70 482.10 4806880
20101007 482.53 485.58 473.39 473.83 5965104
20101008 474.27 476.88 469.04 472.52 2669697
20101011 475.14 479.92 472.96 478.62 3206463
20101012 476.01 478.62 472.09 478.18 2890333
20101013 480.79 492.54 479.92 489.93 8354410
20101014 490.36 490.80 479.05 479.92 3965704
20101015 482.53 486.01 476.01 482.53 4708972
20101018 479.05 486.45 479.05 484.71 1479641
20101019 483.40 487.75 481.66 481.66 2702678
20101020 479.49 483.40 476.88 481.66 2911363
20101021 480.36 488.62 480.36 486.45 3046157
20101022 485.14 486.01 480.79 480.79 2728648
20101025 482.97 486.45 477.75 478.62 3538337
20101026 476.88 479.92 471.65 473.83 3591657
20101027 471.22 473.39 467.74 468.17 4484429
20101028 470.78 471.22 466.87 467.30 4922369
20101029 467.74 469.91 463.82 465.56 4568547
20101101 469.04 470.78 465.13 468.17 2134769
20101102 467.74 471.22 464.26 467.30 4327111
20101103 469.91 470.35 464.26 464.69 2985597
20101104 469.04 471.22 461.21 461.65 4418928
20101105 462.08 463.82 455.99 457.73 6130007
20101108 458.60 467.74 455.56 466.43 4432488
20101109 465.56 471.22 463.82 468.17 3905719
20101110 467.74 469.48 465.13 467.30 3246109
20101111 467.74 468.61 462.52 463.39 3613721
20101112 459.04 468.61 457.73 466.87 3718523
20101115 465.13 468.17 462.52 466.87 2158557
20101116 469.91 469.91 460.34 461.21 2418724
20101117 461.21 466.87 456.86 466.43 5566236
20101118 466.87 472.09 455.99 460.34 10411841
20101119 462.08 469.91 459.47 466.00 6708142
20101122 469.48 471.22 465.13 466.00 3702435
20101123 463.39 468.17 461.21 461.21 5577038
20101124 461.65 465.56 458.60 461.21 5264010
20101125 460.78 461.65 455.99 457.73 4509021
20101126 455.12 459.04 454.25 457.30 3163715
20101129 459.47 461.65 449.03 449.03 2731636
20101130 449.46 452.51 442.94 442.94 6307320
20101201 444.68 448.59 442.07 448.59 7086097
20101202 450.33 452.51 447.72 452.51 4790102
20101203 451.64 458.17 451.20 456.43 3242776
20101206 457.73 457.73 448.59 449.03 3594185
20101207 450.33 453.38 448.16 452.07 5314228
20101208 449.90 453.41 446.39 448.16 4736897
20101209 449.90 453.82 449.03 453.38 6719289
20101210 453.82 455.99 449.90 451.64 3468814
20101213 453.38 456.43 450.77 456.43 3207727
20101214 455.56 460.78 455.56 460.78 4094639
20101215 460.34 463.82 457.30 462.08 3791264
20101216 462.95 462.95 462.95 462.95 5149325
20101217 465.13 465.56 449.46 459.47 6356734
20101220 461.21 461.65 455.99 459.47 2895734
20101221 461.65 463.39 458.17 463.39 2954800
20101222 462.52 462.95 459.47 461.65 1858285
20101223 462.52 466.43 462.08 466.00 1340709
20101224 466.00 468.17 464.26 468.17 134680
20101227 468.17 468.17 468.17 468.17 0
20101229 471.22 471.22 465.56 466.00 1094792
20101230 464.69 468.61 464.26 468.61 1331516
20101231 468.17 472.09 468.17 471.22 956320
20110104 468.61 476.01 466.87 471.22 5267802
20110105 469.91 472.52 465.13 467.74 5084399
20110106 463.82 472.09 461.21 462.08 6850752
20110107 462.95 466.43 459.04 461.21 7742144
20110110 460.78 469.04 458.60 467.74 4326077
20110111 470.35 476.88 468.17 476.01 5377431
20110112 475.57 477.75 470.35 472.09 7044038
20110113 471.22 473.83 470.35 472.96 2709458
20110114 472.96 479.05 472.96 476.88 3340914
20110117 476.01 485.58 476.01 481.66 5470857
20110118 482.97 487.32 480.36 487.32 4601872
20110119 488.62 489.93 482.97 484.27 4468686
20110120 482.10 488.19 480.36 483.84 6046234
20110121 488.19 488.19 488.19 488.19 3138434
20110124 489.93 494.72 487.32 493.41 4075103
20110125 494.28 496.02 488.19 496.02 3882736
20110126 496.02 501.24 493.84 495.15 3058223
20110127 495.15 495.59 483.84 487.32 3817809
20110128 488.62 491.23 484.71 486.01 6335130
20110131 483.84 484.71 477.75 480.79 4956499
20110201 483.84 486.45 479.92 482.10 4972931
20110202 482.10 485.14 481.23 485.14 3006052
20110203 484.71 486.88 479.92 481.66 2961236
20110204 482.97 483.84 479.92 482.97 2080070
20110207 482.97 496.89 482.97 495.15 3744379
20110208 492.54 505.59 490.80 505.16 4921105
20110209 510.81 513.42 504.72 507.33 8035177
20110210 504.72 509.94 502.98 507.77 4301945
20110211 502.98 515.16 502.98 513.86 5536473
20110214 513.42 516.47 506.46 508.20 199377
20110215 507.94 508.00 492.54 501.24 3482718
20110216 503.42 505.16 498.20 499.50 4475926
20110217 496.02 499.24 482.97 488.62 9248790
20110218 488.62 492.54 487.32 490.80 4351933
20110221 488.62 497.63 488.62 491.23 3276217
20110222 488.19 489.93 482.53 488.19 3834472
20110223 486.01 487.32 477.75 478.18 4995340
20110224 475.14 475.57 468.61 472.52 10461599
20110225 474.27 479.05 473.83 476.44 5283661
20110228 474.27 479.20 473.83 478.18 4866291
20110301 472.96 476.44 468.61 469.48 5638402
20110302 466.87 472.99 466.87 470.78 4651860
20110303 473.39 475.14 468.61 474.27 4521891
20110304 472.96 480.84 472.96 476.44 4700469
20110307 475.57 482.10 473.39 479.49 3023404
20110308 481.23 482.97 474.70 476.44 3624178
20110309 476.88 482.10 212.85 477.31 4969369
20110310 471.65 474.70 463.39 466.00 7793396
20110311 462.52 466.43 459.47 459.47 3085458
20110314 458.60 462.52 455.99 456.86 3829186
20110315 450.77 452.94 441.20 442.07 6344093
20110316 446.42 450.33 439.89 439.89 8307180
20110317 442.94 446.42 439.89 444.68 4760454
20110318 444.68 449.90 444.68 448.16 9131922
20110321 452.94 452.94 446.42 451.20 5159668
20110322 450.77 452.07 447.29 448.59 3201522
20110323 446.85 450.33 390.00 447.29 5343876
20110324 445.98 448.59 442.50 446.85 6013024
20110325 447.72 450.77 446.85 446.85 4101074
20110328 448.16 454.69 448.16 452.94 4447427
20110329 455.99 461.21 453.38 456.86 11496291
20110330 459.47 466.43 456.86 466.43 7150794
20110331 466.43 470.35 465.56 469.91 5417881
20110401 469.48 473.39 465.56 472.96 3579591
20110404 472.09 478.18 470.35 476.88 3390672
20110405 476.88 477.75 469.48 472.52 5011773
20110406 473.57 473.57 468.17 471.22 4139455
20110407 472.09 473.39 467.74 467.74 2768524
20110408 467.30 469.48 463.39 469.48 5321008
20110411 469.48 471.22 466.00 467.30 3432960
20110412 465.56 470.35 464.69 465.56 7061850
20110413 468.17 469.48 465.13 466.43 4416170
20110414 466.00 469.91 465.56 466.43 4737127
20110415 467.74 469.04 466.00 467.74 5812153
20110418 469.04 469.48 465.56 466.00 4913521
20110419 466.43 469.91 465.56 467.74 6355355
20110420 473.11 475.35 469.53 473.11 4932119
20110421 475.80 477.59 469.53 470.42 3578669
20110426 469.98 472.21 469.53 470.87 2476002
20110427 472.21 472.66 468.63 472.21 3063249
20110428 475.35 482.51 471.77 474.45 4424966
20110503 480.27 483.40 474.45 482.51 5008528
20110504 500.41 500.41 482.06 483.85 6990781
20110505 484.75 495.94 479.38 482.51 4083476
20110506 483.85 485.19 477.59 481.17 3823420
20110509 479.38 479.82 474.45 476.24 4515673
20110510 477.14 491.91 476.69 491.91 6169729
20110511 494.59 503.10 494.59 500.86 9632445
20110512 498.18 503.55 494.15 500.41 5031093
20110513 502.20 508.02 499.97 502.65 4010642
20110516 499.97 502.20 495.94 499.52 4791256
20110517 499.07 504.89 498.18 499.07 6248818
20110518 502.65 503.55 496.83 499.52 3991652
20110519 502.20 509.81 499.97 506.23 7521058
20110520 507.13 510.26 504.44 505.34 5653975
20110523 501.76 501.76 490.57 492.36 4631961
20110524 494.15 495.04 490.49 491.46 5206474
20110525 486.99 494.15 486.09 492.36 5392020
20110526 492.80 493.70 487.88 488.78 3517453
20110527 493.25 495.04 488.78 491.46 2948414
20110531 494.15 496.38 491.46 493.25 4152064
20110601 495.49 495.94 491.01 491.46 3133402
20110602 487.88 495.49 486.54 491.01 2726450
20110603 492.80 495.49 491.01 494.59 3371674
20110606 491.91 499.52 491.91 497.73 2507168
20110607 496.83 498.62 488.78 488.78 2579778
20110608 486.54 490.12 485.64 488.78 3532087
20110609 486.99 491.01 484.75 490.57 3827330
20110610 490.12 491.88 481.61 482.96 3238407
20110613 482.06 484.30 480.72 482.51 2337372
20110614 484.75 486.99 482.96 485.19 2548388
20110615 484.75 488.78 481.17 482.96 1999903
20110616 477.59 481.17 474.00 478.03 6592543
20110617 475.35 482.06 473.11 480.27 5543272
20110620 478.03 481.17 474.45 478.93 2513647
20110621 481.17 483.85 478.48 481.17 3438475
20110622 481.17 484.30 481.17 481.17 2836706
20110623 479.82 480.27 472.21 474.00 5480269
20110624 478.93 479.82 471.17 478.03 3392452
20110627 478.03 482.51 476.24 481.61 2091615
20110628 483.85 489.22 481.17 488.78 11614252
20110629 490.57 496.38 490.12 495.94 4247351
20110630 496.83 508.47 495.04 506.68 7018820
20110701 508.47 512.95 505.34 512.95 6331482
20110704 512.50 513.39 508.92 512.95 2919035
20110705 512.95 516.97 510.71 514.74 4623136
20110706 515.18 515.50 507.57 513.84 3577775
20110707 514.74 519.66 511.16 517.42 4945189
20110708 517.42 519.66 505.34 506.68 3066824
20110711 505.34 506.23 497.28 501.76 4400391
20110712 496.38 500.41 491.91 498.62 4129388
20110713 496.83 500.86 493.25 495.94 2908646
20110714 492.36 494.15 490.12 491.91 2667469
20110715 489.22 492.80 486.99 487.88 5411122
20110718 485.64 486.09 479.82 480.27 4310913
20110719 481.61 487.88 480.72 485.19 4378719
20110720 486.99 495.04 486.54 494.15 3702776
20110721 494.59 501.76 491.46 499.07 4099450
20110722 500.86 505.34 499.97 502.65 2679198
20110725 499.52 503.99 498.62 502.20 1779392
20110726 503.10 509.36 502.65 505.34 3520916
20110727 504.44 504.44 497.28 500.86 3812361
20110728 488.78 507.57 488.78 495.94 5094431
20110729 492.36 498.62 490.57 495.94 3977130
20110801 501.76 501.78 480.27 482.06 4909108
20110802 480.27 481.61 473.56 474.00 6753514
20110803 469.62 474.58 463.28 463.28 5281548
20110804 468.26 471.43 448.35 449.44 9838112
20110805 438.31 455.14 435.41 444.73 7666809
20110808 440.21 447.00 428.90 431.61 8295313
20110809 431.61 437.58 414.51 435.59 12558789
20110810 445.09 445.64 418.94 421.93 7425111
20110811 434.33 434.69 414.15 423.83 11191820
20110812 425.91 438.40 416.14 437.86 8810647
20110815 443.29 447.81 439.03 443.56 4685758
20110816 441.29 443.92 433.87 438.40 3577284
20110817 436.14 441.75 431.25 437.86 4439971
20110818 432.52 437.49 413.61 417.41 4464063
20110819 416.14 434.42 403.47 427.99 14330467
20110822 426.46 440.66 426.00 434.06 6325369
20110823 437.68 443.10 432.34 436.41 5454616
20110824 437.58 449.53 187.76 443.56 4698135
20110825 447.72 447.90 435.41 437.95 3724491
20110826 435.14 442.88 429.98 439.48 6198055
20110830 446.54 452.88 443.83 446.63 5526340
20110831 447.90 457.40 446.90 455.14 4733832
20110901 455.14 466.45 289.91 462.38 4543634
20110902 458.31 460.12 447.90 454.69 3620054
20110905 450.34 452.42 440.57 442.56 3765272
20110906 440.93 444.01 432.88 436.68 4349348
20110907 445.19 448.26 442.83 446.54 2782787
20110908 446.54 451.07 439.30 444.55 3197442
20110909 444.55 550.60 432.88 434.69 2784334
20110912 426.18 430.07 420.12 426.00 3303979
20110913 432.25 432.25 417.77 423.38 4950774
20110914 421.30 435.68 419.94 434.06 6425607
20110915 436.32 444.46 435.50 444.01 8443293
20110916 447.81 450.52 444.37 450.07 6002553
20110919 446.09 447.54 442.20 442.92 4128979
20110920 440.66 455.59 440.66 454.23 5469535
20110921 452.42 454.69 449.98 452.06 3200205
20110922 443.29 443.38 434.06 436.05 5084167
20110923 439.30 440.75 424.55 440.30 4018795
20110926 435.77 452.88 432.07 449.98 4162023
20110927 457.85 463.73 452.33 456.95 6301277
20110928 454.23 461.02 452.88 453.78 3729023
20110929 452.15 454.69 449.53 453.33 2994535
20110930 451.88 451.88 441.39 447.36 3462017
20111003 440.66 451.16 438.67 450.70 3473179
20111004 448.44 448.44 437.49 442.38 7506783
20111005 450.70 454.23 442.47 448.99 2984367
20111006 451.25 462.83 451.16 462.83 7424448
20111007 461.02 470.97 459.66 465.54 3523684
20111010 467.81 470.97 465.54 468.71 2416538
20111011 468.71 470.52 465.54 468.71 3267067
20111012 466.90 475.50 466.00 474.14 3242311
20111013 471.88 476.88 471.88 475.05 6435222
20111014 474.59 486.81 474.14 484.09 3495282
20111017 485.90 488.62 471.43 474.14 2666745
20111018 471.43 477.31 469.16 475.95 2083554
20111019 479.57 482.28 472.78 475.05 3024153
20111020 471.43 478.66 469.16 473.24 2696253
20111021 474.14 485.00 474.14 483.64 3746484
20111024 485.90 490.43 484.09 490.43 3267288
20111025 488.17 493.21 485.45 488.62 3323761
20111026 489.98 497.21 485.00 492.69 2836387
20111027 502.64 505.81 498.12 501.74 2900707
20111028 504.91 504.91 497.67 499.48 2269883
20111031 496.76 496.76 483.64 483.64 2632264
20111101 477.31 480.47 469.16 475.50 3413279
20111102 479.57 483.64 473.24 482.74 2172187
20111103 475.95 493.59 475.95 493.14 3062613
20111104 496.31 498.57 489.07 494.50 3963537
20111107 490.88 496.31 486.81 494.95 2661219
20111108 497.67 498.12 488.62 490.43 2405044
20111109 494.95 494.95 480.93 484.55 3190811
20111110 479.57 485.45 476.86 483.64 3131464
20111111 485.00 493.59 482.28 493.14 3818098
20111114 495.86 493.53 485.36 489.07 4625195
20111115 483.64 492.69 486.01 486.36 4477104
20111116 479.57 487.79 474.14 474.59 9306863
20111117 471.88 472.34 465.64 470.07 9299348
20111118 466.45 471.43 464.19 468.26 3845948
20111121 465.54 466.90 460.12 461.93 3625248
20111122 463.28 459.80 459.80 458.76 4458537
20111123 456.04 461.93 451.25 451.61 3800084
20111124 451.61 454.13 448.53 449.35 3190479
20111125 448.26 456.04 447.45 450.61 3325530
20111128 454.69 462.38 453.78 462.38 2474890
20111129 461.47 466.90 460.12 463.28 3320114
20111130 460.57 477.76 459.66 477.76 4372777
20111201 478.66 479.57 474.14 475.95 1865837
20111202 479.12 481.38 469.62 474.14 5094997
20111205 476.86 481.38 473.24 475.50 3396812
20111206 473.24 477.76 467.81 468.26 5345205
20111207 475.05 475.05 457.85 462.38 4779033
20111208 466.90 472.78 463.28 465.09 7373059
20111209 461.47 474.59 461.02 471.88 3432509
20111212 472.33 472.33 459.66 461.47 3816551
20111213 460.57 465.09 459.21 461.02 3033768
20111214 460.57 463.28 458.31 458.31 4409247
20111215 457.85 461.47 455.59 458.76 4598671
20111216 456.95 458.76 453.78 456.50 5414388
20111219 457.40 457.40 450.89 452.24 3647351
20111220 450.61 461.93 448.35 461.47 3527221
20111221 465.54 467.81 455.14 456.95 3029900
20111222 456.95 462.73 455.14 455.59 3282539
20111223 458.31 466.90 458.31 466.90 688845
20111226 466.90 466.90 466.90 466.90 0
20111227 466.90 466.90 466.90 466.90 0
20111228 468.26 470.97 464.30 464.64 1197328
20111229 466.45 467.81 461.02 467.35 2577891
20111230 469.16 469.62 464.64 469.62 958503
20120102 469.62 469.62 469.62 469.62 0
20120103 477.31 484.09 467.35 473.69 2774388
20120104 473.69 475.50 466.00 469.16 2352659
20120105 469.16 469.16 457.85 461.47 3289170
20120106 461.02 464.19 457.85 460.57 3886839
20120109 460.12 466.00 459.21 460.12 3120412
20120110 465.09 470.97 461.47 468.26 4662328
20120111 468.71 471.43 465.54 468.26 4860593
20120112 462.83 471.43 461.47 468.71 4464726
20120113 470.52 477.31 470.52 472.33 8201816
20120116 469.62 476.40 469.16 474.59 3125275
20120117 478.66 480.02 473.31 473.69 3243416
20120118 473.69 478.21 470.97 475.50 3008349
20120119 477.31 479.57 473.24 477.31 5404663
20120120 479.12 481.38 476.86 480.47 4679348
20120123 480.93 486.36 478.21 486.36 3916568
20120124 483.64 488.99 481.83 484.55 4074053
20120125 486.81 488.62 482.74 485.00 3496276
20120126 485.45 493.59 485.00 487.71 3345975
20120127 487.26 487.26 481.38 483.64 4446270
20120130 481.38 483.64 471.88 473.24 4471799
20120131 475.05 479.57 473.24 475.05 6055821
20120201 475.05 481.38 474.59 481.38 4297958
20120202 483.64 483.64 475.05 478.21 4985034
20120203 476.86 481.38 475.05 479.12 6217174
20120206 480.02 480.47 475.05 477.76 4753393
20120207 477.76 480.47 475.95 480.47 5144177
20120208 479.57 480.47 472.78 476.40 6386927
20120209 478.21 481.38 476.40 481.38 3335365
20120210 480.02 481.83 477.31 480.02 2492683
20120213 482.28 483.19 480.02 483.19 2594026
20120214 481.83 488.62 480.87 485.45 6003437
20120215 486.36 576.70 479.12 483.19 8594368
20120216 473.24 599.15 473.24 497.21 9060634
20120217 497.67 607.34 497.21 506.72 7930721
20120220 507.62 508.52 503.10 504.45 7305091
20120221 503.10 505.81 495.86 498.12 5136330
20120222 499.93 501.29 493.14 496.76 4427261
20120223 495.40 501.29 494.95 499.48 4482298
20120224 501.29 505.36 500.38 503.10 3678738
20120227 500.38 503.10 496.76 499.48 2482626
20120228 499.02 500.83 494.50 498.12 4600329
20120229 498.12 500.83 492.69 498.12 6168658
20120301 496.31 497.67 491.33 496.31 5262318
20120302 496.31 496.76 489.52 489.98 4931324
20120305 488.17 491.33 485.90 487.26 10029415
20120306 485.90 487.71 480.02 480.47 6191424
20120307 477.76 485.45 476.86 484.09 5258782
20120308 484.55 493.14 484.55 491.33 3919883
20120309 489.98 496.76 489.98 493.59 3050235
20120312 494.50 496.31 491.33 494.50 3427315
20120313 497.21 500.83 495.40 498.57 2624528
20120314 500.83 502.62 494.50 497.21 4328239
20120315 497.67 501.74 492.69 494.50 3719850
20120316 494.50 501.74 490.88 492.69 6567730
20120319 492.69 493.59 489.98 490.88 2633701
20120320 489.07 492.24 485.45 490.88 6720574
20120321 493.14 494.95 489.07 490.43 3704378
20120322 490.43 494.95 487.71 492.24 5399689
20120323 493.59 497.67 490.43 496.76 6864134
20120326 497.67 510.79 497.21 507.17 7886515
20120327 508.52 511.69 504.00 507.17 5866397
20120328 507.17 516.59 505.81 508.98 6262817
20120329 508.07 509.88 495.86 497.67 6081019
20120330 498.57 503.10 497.67 502.19 5262871
20120402 504.45 510.79 500.83 510.79 5312271
20120403 510.33 512.14 504.45 505.36 3485446
20120404 505.36 505.36 488.17 489.07 4056812
20120405 489.98 492.69 486.81 491.33 4451354
20120406 491.33 491.33 491.33 491.33 0
20120409 491.33 491.33 491.33 491.33 0
20120410 488.62 490.43 485.90 486.81 3574853
20120411 486.81 486.81 478.66 483.19 5640061
20120412 484.09 489.52 482.28 487.26 4070958
20120413 485.00 486.81 474.14 475.50 6701565
20120416 474.14 480.02 474.14 476.86 3486993
20120417 477.76 479.57 474.14 477.31 5484234
20120418 476.40 480.93 475.50 478.21 9104619
20120419 479.12 480.02 474.14 476.86 5490975
20120420 477.31 480.02 473.24 477.31 3902643
20120423 473.69 474.59 465.09 466.45 7692781
20120424 470.52 480.93 468.26 475.95 6040239
20120425 480.06 579.58 470.26 478.19 8000297
20120426 479.12 479.59 469.33 473.99 5404196
20120427 473.99 479.66 470.73 479.12 4492136
20120430 480.06 481.92 475.39 475.86 3223183
20120501 476.79 484.72 476.32 483.32 1709014
20120502 486.12 487.99 480.06 480.99 5274300
20120503 482.85 489.39 481.46 488.45 3820363
20120504 487.05 488.92 476.79 476.79 5580606
20120507 476.79 476.79 476.79 476.79 0
20120508 477.72 481.46 474.92 477.26 4331695
20120509 477.26 478.19 473.52 477.72 3059098
20120510 478.66 478.66 473.52 476.79 3839654
20120511 476.32 479.12 473.52 474.46 5784774
20120514 473.99 475.39 463.54 467.46 5034763
20120515 469.33 470.73 464.85 466.99 4134064
20120516 463.63 470.03 461.49 466.53 3022444
20120517 466.43 467.46 462.14 462.14 3515771
20120518 457.66 463.26 456.26 458.41 5627656
20120521 457.66 463.62 455.70 458.78 4915263
20120522 461.77 466.15 458.78 465.13 3450287
20120523 461.86 462.05 449.45 450.94 4907011
20120524 454.40 458.50 448.99 457.57 3235187
20120525 458.69 461.77 451.50 455.14 3254478
20120528 457.48 463.35 457.48 459.06 2345634
20120529 461.86 463.73 457.66 460.93 3409989
20120530 457.94 458.60 450.01 452.34 4808945
20120531 452.72 454.49 442.73 446.00 6138667
20120601 447.03 447.03 434.90 437.98 6697692
20120604 437.98 437.98 437.98 437.98 0
20120605 437.98 437.98 437.98 437.98 0
20120606 452.53 549.45 442.08 450.48 7860005
20120607 452.44 456.26 446.02 454.40 4840455
20120608 454.02 460.37 451.22 460.37 4567587
20120611 466.25 468.86 453.74 455.05 4678085
20120612 456.08 457.48 449.82 454.12 4378423
20120613 455.33 456.45 447.96 451.97 3538706
20120614 451.41 452.90 447.87 451.69 4613994
20120615 453.65 453.65 447.12 447.59 8691040
20120618 453.09 453.56 447.12 449.17 5240968
20120619 451.32 455.80 449.26 454.30 6368986
20120620 454.96 464.57 453.18 464.01 5464857
20120621 461.95 465.22 460.83 460.83 6032349
20120622 458.78 460.37 455.33 455.33 3383946
20120625 453.74 455.70 451.41 453.56 5233144
20120626 452.90 454.68 449.54 452.90 3548245
20120627 456.17 463.17 451.97 462.98 3421028
20120628 462.42 466.99 462.14 466.34 4841741
20120629 473.99 481.92 469.79 477.26 4485705
20120702 477.26 481.46 473.52 481.46 2110813
20120703 481.46 488.92 477.72 487.99 3829258
20120704 487.99 490.39 484.25 485.65 2933596
20120705 485.65 490.32 481.46 484.72 5090816
20120706 483.79 484.72 480.52 481.46 4039107
20120709 485.19 487.99 479.59 480.99 6041459
20120710 483.79 486.59 481.92 484.25 6275422
20120711 483.32 485.19 480.52 484.25 4221519
20120712 484.25 486.12 480.52 482.85 3812646
20120713 485.19 498.72 483.79 498.72 3305172
20120716 498.25 499.18 490.79 498.25 2567486
20120717 499.65 500.95 494.52 497.32 2407259
20120718 498.25 500.12 480.99 489.39 8544532
20120719 491.25 491.25 486.12 491.25 4934662
20120720 491.72 492.19 487.05 489.39 4063650
20120723 483.79 484.72 474.92 478.66 2905731
20120724 480.06 480.52 472.12 472.12 2618501
20120725 472.12 485.65 472.12 481.92 3978017
20120726 491.25 510.85 491.25 507.58 11100014
20120727 511.31 513.18 502.45 511.78 8366729
20120730 511.31 511.31 507.11 508.51 6873995
20120731 508.05 510.38 501.73 501.98 4627391
20120801 503.38 515.05 500.12 515.05 5026832
20120802 514.58 519.24 507.58 508.51 5120611
20120803 511.31 528.11 509.45 527.64 13607911
20120806 525.78 528.57 521.11 522.51 3511806
20120807 517.84 531.37 517.84 531.37 3005618
20120808 531.85 531.85 525.72 530.43 4748524
20120809 530.90 537.97 528.69 536.09 2745423
20120810 533.26 534.67 528.54 531.85 3137369
20120813 531.37 536.09 529.49 531.37 3435782
20120814 534.20 538.92 533.34 538.92 3847982
20120815 537.50 543.16 536.09 539.86 4069936
20120816 541.75 547.40 540.10 545.99 3844271
20120817 545.99 547.88 544.58 547.40 3980222
20120820 546.93 549.29 542.69 545.05 3028353
20120821 545.99 548.82 543.63 546.46 3142459
20120822 544.10 545.05 540.33 541.27 6656927
20120823 544.58 544.58 538.45 541.27 3145746
20120824 539.86 545.99 538.45 543.63 2427179
20120827 543.63 543.63 543.63 543.63 0
20120828 545.05 547.88 541.75 545.05 3477034
20120829 546.46 555.42 544.10 555.42 4242685
20120830 552.59 561.55 552.59 559.66 5380558
20120831 559.66 562.02 555.89 556.83 6061691
20120903 554.95 565.32 554.01 564.85 3189119
20120904 565.79 566.74 561.08 563.44 4366653
20120905 561.55 572.39 561.55 570.51 5604315
20120906 569.56 576.78 567.68 569.56 10373094
20120907 571.92 572.39 563.91 567.21 6917057
20120910 565.79 569.09 565.32 567.21 3660493
20120911 563.91 566.74 561.55 563.44 4746828
20120912 563.91 567.68 562.02 564.38 4012672
20120913 563.91 568.15 560.61 566.74 7933932
20120914 574.75 574.75 563.91 570.98 5611208
20120917 569.09 569.09 564.38 565.79 5106747
20120918 562.96 567.68 557.31 566.26 4292103
20120919 566.26 572.39 562.49 571.92 3817017
20120920 570.51 572.87 567.68 571.92 4082132
20120921 572.87 574.09 569.56 572.87 5016927
20120924 567.68 571.45 563.91 565.79 4706318
20120925 564.85 572.87 563.91 570.51 2739378
20120926 565.32 569.09 564.85 566.74 4062089
20120927 568.15 570.51 561.55 562.96 5032727
20120928 565.79 567.68 558.25 558.25 6263602
20121001 557.78 566.74 556.60 563.91 5570592
20121002 561.08 568.62 559.66 565.79 7106137
20121003 563.44 569.09 562.49 568.15 3434509
20121004 570.98 572.87 567.68 569.56 3736422
20121005 570.98 575.69 567.68 574.75 2475324
20121008 571.45 572.87 568.15 569.56 1697159
20121009 568.15 571.45 565.79 569.09 3273744
20121010 567.68 571.21 564.85 565.32 3855618
20121011 563.44 570.04 561.08 569.56 6441123
20121012 569.56 571.92 567.21 569.09 4971009
20121015 567.21 576.17 567.21 573.34 4713105
20121016 577.11 583.24 576.17 582.29 5618949
20121017 582.29 586.54 581.35 582.29 4728270
20121018 584.65 584.65 573.81 575.22 4247033
20121019 572.87 576.64 572.87 573.34 3414254
20121022 571.92 574.75 571.45 572.87 1955381
20121023 573.81 573.81 564.38 566.26 3407468
20121024 569.09 570.04 559.66 566.26 5048952
20121025 566.26 568.15 563.44 565.79 4144381
20121026 562.96 567.21 562.02 566.26 4984052
20121029 563.44 569.09 562.49 568.62 3756889
20121030 567.68 570.98 566.74 570.04 2747014
20121031 569.09 574.28 569.09 571.45 3914049
20121101 568.62 577.58 568.15 577.58 5814816
20121102 576.17 584.65 576.17 582.29 3030050
20121105 581.82 582.29 576.17 577.11 2234176
20121106 578.05 587.01 576.64 585.12 3409588
20121107 587.01 587.01 578.52 579.94 4307373
20121108 588.90 591.25 571.92 573.81 5155316
20121109 577.11 580.41 570.51 574.75 4205569
20121112 578.52 579.23 575.22 575.69 2454963
20121113 576.64 583.24 571.92 582.77 4550112
20121114 581.35 591.72 581.35 585.60 5573562
20121115 584.65 585.12 576.17 577.11 2679144
20121116 576.17 577.58 568.15 568.15 4782035
20121119 570.04 570.98 565.93 570.51 6075159
20121120 569.09 574.75 568.15 573.34 2677660
20121121 572.87 575.46 570.98 572.87 3269290
20121122 574.75 582.77 574.75 582.77 2201513
20121123 582.77 589.37 580.41 588.90 1998541
20121126 588.90 590.96 587.01 588.42 3133975
20121127 592.20 594.55 588.90 589.84 3026763
20121128 588.42 599.74 587.01 599.74 4451702
20121129 601.15 608.23 600.21 607.76 4413737
20121130 606.81 609.64 604.93 605.87 4843541
20121203 607.28 624.73 607.28 613.41 6171024
20121204 612.94 613.89 610.11 610.58 4991263
20121205 613.41 614.89 611.53 614.83 5302402
20121206 617.66 623.31 612.47 613.89 4288497
20121207 612.47 614.22 606.81 610.11 3120401
20121210 607.28 611.06 606.81 610.58 2357825
20121211 608.70 611.53 608.23 609.64 3470565
20121212 609.64 612.47 603.51 605.40 3261442
20121213 603.51 605.87 595.50 598.33 5719693
20121214 598.80 600.21 593.14 594.55 4591788
20121217 594.55 595.97 589.84 592.20 2628454
20121218 593.61 599.27 592.67 597.38 2993040
20121219 599.27 609.17 597.38 605.40 4332612
20121220 603.98 607.76 602.10 606.81 2491337
20121221 602.57 607.28 600.21 603.98 4962631
20121224 603.51 609.17 603.04 609.17 285900
20121225 609.17 609.17 609.17 609.17 0
20121226 609.17 609.17 609.17 609.17 0
20121227 607.28 609.64 604.93 605.87 1433105
20121228 605.40 608.23 600.68 602.10 1282413
20121231 596.44 605.40 595.97 605.40 727369
20130101 605.40 605.40 605.40 605.40 0
20130102 610.11 617.66 606.81 615.77 2974164
20130103 616.24 620.01 613.89 619.07 1974151
20130104 619.07 623.31 616.24 623.31 2276488
20130107 621.43 622.37 613.41 614.83 2495897
20130108 614.36 617.66 609.64 610.58 3249141
20130109 611.53 612.47 602.57 603.98 4723816
20130110 603.98 617.19 603.04 612.00 5543869
20130111 613.89 622.84 613.89 622.37 3628573
20130114 621.90 624.73 617.66 621.43 2639377
20130115 620.49 628.03 620.49 627.09 2954758
20130116 625.67 632.74 625.20 630.86 3453491
20130117 631.80 639.82 628.97 639.82 2456978
20130118 640.29 652.08 638.95 651.60 4632404
20130121 651.60 653.02 646.89 648.78 3149458
20130122 648.78 650.19 643.59 647.36 2323572
20130123 646.89 648.14 640.76 641.23 3408528
20130124 640.76 649.72 640.76 646.89 4808758
20130125 645.95 652.61 645.95 652.08 2439905
20130128 653.02 654.90 650.19 651.60 3250520
20130129 650.19 653.49 648.78 649.25 3843422
20130130 650.19 653.49 648.78 651.60 4349049
20130131 652.55 654.90 643.59 647.83 3771629
20130201 647.83 673.76 647.83 672.82 5918211
20130204 670.94 672.35 657.26 658.21 2877450
20130205 656.32 662.92 654.90 659.62 3890083
20130206 661.03 666.22 656.79 661.98 2708943
20130207 660.56 662.92 652.55 655.38 3426874
20130208 656.79 659.15 652.08 655.38 2566736
20130211 654.43 657.26 650.66 653.96 1677753
20130212 644.06 652.08 641.04 647.83 3444902
20130213 647.36 657.26 642.65 653.02 3704184
20130214 650.66 653.09 645.95 648.78 1909251
20130215 648.78 655.85 645.48 653.96 3690398
20130218 650.66 656.79 650.66 654.90 1453147
20130219 653.96 674.71 653.96 673.29 3014461
20130220 671.41 683.67 671.41 674.71 3315208
20130221 669.99 670.46 657.26 660.56 3656675
20130222 659.15 668.58 658.21 664.33 2537255
20130225 668.58 672.82 646.89 654.90 4633358
20130226 645.00 656.79 638.87 652.55 2394835
20130227 653.49 660.56 650.19 659.15 3060485
20130228 675.65 678.95 663.86 668.58 6288205
20130301 665.75 681.54 665.28 679.89 4597303
20130304 671.88 680.41 671.88 678.01 3451689
20130305 678.48 699.23 676.59 693.57 5546732
20130306 693.57 699.70 688.85 689.32 5701453
20130307 690.74 694.78 687.44 687.44 6613660
20130308 691.21 694.04 687.91 690.74 5830405
20130311 689.32 696.87 686.97 692.15 2249234
20130312 691.21 700.64 690.27 697.81 2906507
20130313 695.45 702.53 691.68 702.53 3623695
20130314 702.05 710.54 700.12 710.07 3993901
20130315 710.07 717.14 708.18 714.31 7523640
20130318 703.00 718.55 703.00 715.73 4374712
20130319 715.73 717.61 711.96 714.78 3372260
20130320 720.44 722.33 715.73 721.86 2456130
20130321 719.03 721.39 711.96 719.03 4472169
20130322 715.73 728.86 715.26 724.21 3065363
20130325 726.10 733.35 722.80 722.80 2835562
20130326 725.63 738.36 723.74 737.42 4243428
20130327 744.02 745.43 729.40 730.82 4078314
20130328 732.23 737.89 724.21 736.47 4231869
20130329 736.47 736.47 736.47 736.47 0
20130401 736.47 736.47 736.47 736.47 0
20130402 737.42 752.50 736.47 750.15 5304523
20130403 747.32 754.86 743.07 744.49 3577459
20130404 736.94 744.49 713.37 715.73 5610890
20130405 715.73 716.67 695.45 698.75 5460092
20130408 701.11 715.73 701.11 711.96 3516801
20130409 716.67 719.03 704.58 707.24 4124974
20130410 707.24 714.31 707.24 714.31 3409695
20130411 713.84 725.16 713.84 724.69 3586791
20130412 717.61 719.03 707.71 719.03 3950529
20130415 718.09 722.33 709.60 719.03 3160911
20130416 715.73 722.80 711.01 719.97 4073224
20130417 722.80 723.27 716.20 720.44 4032608
20130418 722.80 724.21 715.26 717.14 3459430
20130419 716.20 719.97 706.77 719.03 2762178
20130422 719.97 727.52 712.90 718.09 2714564
20130423 720.44 735.06 719.03 734.12 4433250
20130424 733.64 736.00 729.87 734.12 3149458
20130425 736.47 743.07 729.40 731.76 3875660
20130426 730.82 737.42 727.52 731.29 2875435
20130429 717.61 721.86 705.35 718.09 6348757
20130430 715.26 719.50 703.94 709.13 6743990
20130501 694.17 715.88 692.36 703.34 4270115
20130502 700.93 715.40 700.93 708.64 4964872
20130503 709.61 721.67 705.75 716.36 3306702
20130506 716.36 716.36 716.36 716.36 0
20130507 715.40 717.33 706.71 708.64 3468497
20130508 710.09 713.47 705.27 708.64 3644078
20130509 709.13 718.77 706.23 718.77 2718703
20130510 717.81 728.50 713.95 725.05 3039081
20130513 726.98 729.87 720.22 721.19 2667293
20130514 723.12 733.25 723.12 731.80 2676829
20130515 729.39 739.52 726.98 737.59 2416256
20130516 739.52 740.00 733.73 734.21 1919469
20130517 733.73 735.18 728.42 729.87 4127391
20130520 732.28 740.48 731.67 740.48 1563021
20130521 736.14 745.31 734.69 745.31 4380812
20130522 744.82 750.61 740.00 748.20 5164396
20130523 736.14 740.00 726.49 732.76 4368685
20130524 733.73 735.70 724.56 724.56 3233422
20130527 724.56 724.56 724.56 724.56 0
20130528 731.80 745.31 731.80 740.48 3078156
20130529 737.11 740.00 722.15 724.08 3266486
20130530 720.22 729.87 719.74 723.12 3819451
20130531 720.70 723.60 714.22 714.43 5649471
20130603 709.13 719.26 705.75 712.50 2949425
20130604 717.33 722.63 712.02 714.92 2317790
20130605 709.13 711.54 702.86 702.86 2974819
20130606 702.86 708.89 701.89 705.27 2991299
20130607 705.27 714.92 703.34 710.57 3194865
20130610 708.16 720.22 707.20 716.85 1933254
20130611 713.95 722.15 712.50 720.22 3641590
20130612 718.29 730.35 717.81 719.74 3209375
20130613 712.50 719.26 706.23 717.33 3346399
20130614 719.74 722.63 711.54 711.54 2661800
20130617 713.47 722.63 711.06 719.26 2095464
20130618 718.29 727.94 718.29 724.56 2517625
20130619 723.12 730.83 718.77 723.60 2447455
20130620 714.43 716.36 701.41 706.23 3722954
20130621 706.23 718.77 695.55 695.62 6069559
20130624 692.73 694.65 684.04 689.83 3649467
20130625 694.17 700.93 689.83 699.96 4026541
20130626 698.51 709.13 696.58 705.75 2641899
20130627 705.27 718.77 705.27 717.81 3998038
20130628 715.40 726.98 713.95 720.70 4316861
20130701 726.01 733.97 719.74 733.73 2027470
20130702 733.73 740.48 727.94 737.59 2313955
20130703 734.69 740.00 730.83 736.14 2168640
20130704 740.00 755.92 738.07 754.95 3999282
20130705 754.47 766.05 752.06 756.40 2812194
20130708 759.78 767.15 757.85 763.64 1954709
20130709 766.53 771.36 753.51 760.26 3126146
20130710 760.26 771.84 760.26 769.43 3481349
20130711 771.84 776.66 761.71 763.64 3357075
20130712 764.60 773.77 764.08 772.32 2370340
20130715 774.73 783.42 773.77 779.07 2149672
20130716 780.52 784.38 770.87 774.73 2953467
20130717 778.11 783.42 768.46 774.25 2793330
20130718 771.84 785.83 771.69 784.86 2100232
20130719 779.07 786.31 775.22 785.83 2591941
20130722 786.31 786.79 775.22 777.15 1855103
20130723 779.07 781.97 769.91 769.91 3680666
20130724 770.87 775.22 769.43 772.80 2375833
20130725 774.73 809.47 774.73 805.12 5043852
20130726 808.50 816.22 805.61 808.02 3763792
20130729 808.98 815.25 803.19 805.61 2460100
20130730 808.98 820.22 808.98 810.91 2900917
20130731 808.50 823.94 807.05 819.11 5241406
20130801 822.01 829.73 820.08 823.46 3774053
20130802 822.49 828.76 812.84 813.81 2872725
20130805 814.77 824.42 803.19 822.01 2969222
20130806 819.11 822.49 809.47 814.29 2914910
20130807 816.38 817.18 796.45 798.39 4890070
20130808 802.77 803.25 795.96 799.36 4564607
20130809 801.31 810.82 797.42 803.74 2286571
20130812 806.66 808.60 790.61 791.58 1971288
20130813 792.07 798.88 788.67 794.50 1707833
20130814 796.45 801.31 789.64 791.10 2768544
20130815 791.10 791.10 780.40 785.26 2005326
20130816 782.34 788.67 776.02 781.86 2426114
20130819 781.86 784.78 777.48 779.91 1562017
20130820 777.97 783.32 774.56 781.37 2669620
20130821 785.26 788.18 781.37 782.34 1809431
20130822 781.37 794.99 781.37 786.72 2605864
20130823 784.78 790.12 781.86 786.72 2250374
20130826 786.72 786.72 786.72 786.72 0
20130827 781.37 786.23 773.59 773.59 3666987
20130828 772.62 774.56 763.87 767.27 3517572
20130829 768.24 782.34 767.27 779.91 3193035
20130830 781.37 783.32 768.24 769.70 3244142
20130902 769.70 782.34 768.73 782.34 2017563
20130903 779.43 781.86 772.62 775.54 2630750
20130904 776.02 780.89 770.67 779.43 1652098
20130905 780.89 787.69 775.54 783.32 2446886
20130906 783.32 786.23 777.48 784.78 3916046
20130909 787.69 793.53 784.78 793.04 4860660
20130910 796.45 802.77 796.45 797.42 4875160
20130911 798.88 801.79 793.04 798.39 2713324
20130912 799.85 802.28 793.04 795.96 3082902
20130913 795.47 795.96 787.69 788.67 3213807
20130916 797.42 798.88 792.56 796.45 4612527
20130917 796.45 812.49 795.47 805.68 4452109
20130918 809.09 812.49 800.82 801.79 4921948
20130919 807.63 819.78 805.68 812.49 4144127
20130920 808.60 822.22 808.60 821.73 4201405
20130923 823.19 824.16 813.95 814.92 3247021
20130924 813.95 826.59 813.95 826.59 2412849
20130925 822.70 824.16 815.89 822.70 3737735
20130926 822.70 826.59 818.81 819.30 2903460
20130927 821.73 824.65 812.00 816.38 1672150
20130930 805.68 811.03 801.31 810.06 2344671
20131001 810.55 815.41 808.11 812.98 2041625
20131002 811.52 812.00 799.85 804.71 2652550
20131003 806.17 811.03 801.31 802.77 1666700
20131004 804.22 812.49 802.77 812.00 2496451
20131007 808.60 812.49 806.17 812.00 1533841
20131008 809.57 821.24 809.57 815.89 3581842
20131009 812.98 812.98 796.93 798.88 2557430
20131010 801.79 807.63 796.45 803.74 3535979
20131011 803.74 815.41 800.34 815.41 2281327
20131014 812.98 818.81 812.00 817.35 2360919
20131015 821.24 825.62 820.27 822.22 2739237
20131016 820.76 825.38 816.38 819.78 2444007
20131017 818.81 828.54 818.81 828.05 3845503
20131018 831.45 831.94 823.19 830.00 3853010
20131021 829.02 841.66 829.02 840.69 3328362
20131022 838.26 841.66 831.94 833.40 3550787
20131023 832.91 842.15 831.94 842.15 2926906
20131024 842.64 848.47 837.77 842.15 1850049
20131025 838.75 844.10 838.26 842.64 1593484
20131028 841.18 851.39 840.69 848.96 1502375
20131029 850.90 854.31 843.61 847.50 2153198
20131030 846.04 850.90 844.58 845.07 2373875
20131031 842.64 849.93 842.64 849.93 3087323
20131101 850.42 852.85 840.21 843.61 2294592
20131104 843.12 851.88 842.15 851.88 1792772
20131105 852.36 852.36 843.61 851.88 2210990
20131106 852.36 860.63 850.42 852.85 3080742
20131107 851.39 864.52 845.07 854.31 3396642
20131108 848.96 861.60 847.01 860.14 2349401
20131111 862.57 863.06 854.31 861.11 1435123
20131112 860.63 865.00 859.17 863.54 1803981
20131113 862.09 865.00 847.01 849.44 3108918
20131114 856.25 862.57 855.28 857.22 2312176
20131115 857.22 865.49 856.25 863.54 1752770
20131118 859.66 865.98 852.36 864.03 1835036
20131119 860.14 863.06 855.28 860.14 1305040
20131120 859.66 862.57 857.22 858.68 1664952
20131121 860.14 861.11 854.79 854.79 1741562
20131122 853.82 861.11 853.68 858.20 1967689
20131125 860.63 865.00 858.68 864.52 1421549
20131126 861.60 867.43 861.60 862.57 2348784
20131127 861.60 867.92 861.60 864.52 1509779
20131128 864.03 867.57 860.14 861.11 1156037
20131129 856.25 864.03 854.31 859.66 2000904
20131202 857.22 863.06 856.74 860.63 1969232
20131203 859.17 861.11 847.50 847.50 3536596
20131204 847.99 854.31 834.86 835.83 3241571
20131205 833.40 844.10 830.97 840.21 2383027
20131206 842.15 851.39 832.91 839.72 2499536
20131209 839.72 847.01 839.23 845.07 1643769
20131210 841.66 848.47 837.29 839.72 1941467
20131211 839.72 850.07 838.75 840.69 2026303
20131212 839.72 840.28 830.00 830.97 2641444
20131213 833.40 842.64 829.51 833.40 2220964
20131216 831.45 839.57 829.51 835.34 1777039
20131217 835.34 844.58 834.37 841.66 2132426
20131218 843.12 847.50 833.88 837.29 2037923
20131219 840.21 846.53 837.29 841.66 2735741
20131220 844.58 849.44 837.29 849.44 5115889
20131223 849.93 864.52 847.99 860.14 1739916
20131224 857.71 874.24 857.71 869.87 469736
20131225 869.87 869.87 869.87 869.87 0
20131226 869.87 869.87 869.87 869.87 0
20131227 874.24 877.16 869.87 871.32 1136499
20131230 873.27 874.04 867.92 869.38 1094955
20131231 866.95 874.24 866.95 874.24 392715
20140101 874.24 874.24 874.24 874.24 0
20140102 871.81 878.13 867.92 877.16 2234333
20140103 875.21 881.61 867.92 874.73 1600991
20140106 872.78 882.02 871.32 878.62 1652304
20140107 875.70 881.54 874.40 876.19 2061163
20140108 872.78 881.87 868.89 878.13 2333874
20140109 876.19 887.37 874.24 878.62 2903768
20140110 879.59 888.91 878.62 882.51 1805009
20140113 882.02 885.43 876.78 882.02 2123788
20140114 881.05 895.15 879.44 893.20 2808855
20140115 896.61 903.42 896.12 901.96 3029223
20140116 901.47 905.75 899.53 900.98 2318758
20140117 901.47 906.33 895.15 900.01 6530548
20140120 899.53 903.90 894.18 899.04 1647882
20140121 898.55 908.28 896.12 905.36 2143635
20140122 907.31 912.17 899.53 900.98 2094275
20140123 899.53 904.87 887.37 890.77 2438351
20140124 891.75 898.07 875.70 879.10 3093802
20140127 873.76 878.62 864.52 868.89 2884847
20140128 866.95 870.69 865.00 867.92 3726115
20140129 871.81 877.65 861.11 871.32 3240954
20140130 869.87 873.07 863.54 865.49 2917445
20140131 865.00 869.38 850.90 862.57 2608229
20140203 858.20 871.81 858.20 864.52 2114430
20140204 864.52 867.43 853.82 859.17 2162864
20140205 859.17 865.98 851.88 853.82 2846388
20140206 860.14 862.57 853.33 862.09 3340290
20140207 863.54 870.49 859.17 862.57 3116836
20140210 864.52 865.98 859.60 861.60 1797400
20140211 865.00 881.54 865.00 881.54 3497212
20140212 881.05 884.45 879.59 882.99 2316290
20140213 882.51 891.75 882.51 890.77 3001047
20140214 889.80 893.20 882.51 883.97 2515167
20140217 882.99 890.77 882.99 890.29 2585298
20140218 893.20 899.04 891.26 898.55 2321637
20140219 897.09 901.15 894.18 895.64 1908664
20140220 891.75 893.69 884.45 887.86 3064392
20140221 892.23 896.12 885.43 886.40 3264092
20140224 885.91 896.61 885.43 896.61 1952367
20140225 899.53 902.44 892.72 898.07 3700819
20140226 898.07 900.01 877.65 883.97 2917651
20140227 880.08 903.42 876.67 898.07 3664005
20140228 884.94 897.58 880.56 890.29 4647798
20140303 875.70 883.48 868.89 872.78 3743288
20140304 876.67 896.12 876.67 896.12 3874708
20140305 895.15 900.01 890.92 894.66 3194886
20140306 894.66 903.90 893.69 899.53 2845257
20140307 900.50 911.20 900.50 902.93 2932561
20140310 901.96 907.79 894.18 895.64 3480964
20140311 895.64 907.31 892.23 903.90 3421013
20140312 900.01 911.68 896.12 909.25 3331241
20140313 908.76 910.22 896.12 896.12 3386976
20140314 890.29 891.75 884.94 887.86 3097298
20140317 879.59 894.18 875.70 892.23 4302489
20140318 889.80 900.50 886.40 898.55 2158648
20140319 898.07 899.04 888.83 892.72 2615222
20140320 889.32 892.72 883.48 890.77 4269891
20140321 891.26 894.18 886.40 889.80 5493899
20140324 887.37 892.72 880.56 885.91 2460871
20140325 884.45 900.50 884.45 895.15 3523434
20140326 894.18 906.33 891.75 904.39 3103262
20140327 898.55 903.42 893.16 893.20 3994712
20140328 894.66 898.55 888.34 888.83 3040843
20140331 891.75 898.07 889.80 890.77 3710176
20140401 892.23 896.12 891.75 896.12 1885424
20140402 896.61 903.42 896.61 900.50 2077411
20140403 901.47 901.96 893.20 893.69 1978692
20140404 896.61 900.98 894.66 899.04 1877814
20140407 893.20 897.09 887.37 889.32 2299631
20140408 887.86 889.32 864.52 867.92 3285892
20140409 862.57 869.38 859.27 868.41 3061718
20140410 870.35 874.79 858.20 866.95 2451205
20140411 860.63 864.52 846.17 856.74 2939657
20140414 853.82 853.82 842.15 848.96 2972769
20140415 847.50 853.82 841.15 842.15 2777696
20140416 845.07 847.99 842.64 845.55 2596918
20140417 847.01 860.63 845.55 860.14 3686936
20140418 860.14 860.14 860.14 860.14 0
20140421 860.14 860.14 860.14 860.14 0
20140422 862.09 865.98 859.66 860.63 3695677
20140423 856.25 870.35 848.47 849.93 4466608
20140424 852.85 856.34 845.55 856.25 3604979
20140425 850.42 862.57 850.42 861.60 4505787
20140428 860.63 865.98 853.82 854.79 4901793
20140429 857.22 864.03 854.79 858.68 3363839
20140430 860.12 884.39 845.26 865.58 6197821
20140501 861.61 877.49 861.61 877.49 1279720
20140502 877.49 881.46 861.61 870.05 3532401
20140505 870.05 870.05 870.05 870.05 0
20140506 848.21 870.05 848.21 862.60 2819856
20140507 860.62 872.53 860.62 866.08 2663808
20140508 866.57 872.53 863.10 865.09 1554442
20140509 865.09 876.00 860.12 872.03 1996899
20140512 873.52 880.97 870.54 874.02 2448825
20140513 878.49 881.46 875.01 881.46 2845646
20140514 878.98 883.95 877.99 882.46 3193003
20140515 882.46 885.43 868.56 871.54 2607795
20140516 871.54 884.94 871.04 882.95 4567520
20140519 883.45 901.81 882.46 900.82 2596915
20140520 902.31 910.25 900.60 907.27 3091657
20140521 907.27 912.73 905.78 907.77 2711055
20140522 908.76 920.18 906.78 917.70 2814618
20140523 918.19 929.92 916.21 925.18 4397267
20140526 925.18 925.18 925.18 925.18 0
20140527 927.62 935.07 925.91 927.62 3250728
20140528 928.61 939.04 927.62 936.56 2193748
20140529 935.56 946.48 934.79 943.50 2323301
20140530 942.51 952.44 942.51 944.00 4693044
20140602 947.47 950.20 944.00 945.49 3097701
20140603 944.00 946.98 932.58 933.58 3379173
20140604 931.59 939.53 931.10 934.57 2801018
20140605 935.07 935.07 927.62 929.61 2802932
20140606 930.60 938.54 930.10 936.06 3303315
20140609 936.56 942.01 933.58 942.01 1788968
20140610 939.04 947.47 936.56 944.50 2535564
20140611 943.50 945.99 938.79 941.52 2552589
20140612 941.52 954.42 938.04 951.94 2756792
20140613 948.96 949.46 941.02 947.97 4032079
20140616 944.99 948.47 942.51 944.00 3381893
20140617 944.00 953.43 944.00 946.48 2608299
20140618 945.49 951.94 943.01 944.00 2878891
20140619 948.96 950.09 944.00 944.50 2171584
20140620 944.99 950.95 943.01 949.46 3871497
20140623 948.47 950.95 942.01 945.49 3227255
20140624 947.97 950.95 937.05 938.04 2537578
20140625 934.57 938.04 925.64 928.61 3976873
20140626 931.10 935.56 928.12 935.56 3740332
20140627 928.12 929.61 918.69 928.61 3355096
20140630 927.62 936.06 926.79 933.08 3775087
20140701 933.58 937.05 930.10 935.07 1956501
20140702 934.07 940.53 929.92 930.60 2464440
20140703 932.58 943.50 931.10 943.01 2069030
20140704 944.50 944.94 938.04 942.51 1323341
20140707 941.52 943.06 937.55 939.04 2007980
20140708 939.04 940.03 925.64 925.64 3147669
20140709 925.14 928.12 915.21 916.70 2556719
20140710 914.72 919.18 899.83 910.25 2968249
20140711 912.24 912.24 907.47 911.74 2401577
20140714 910.75 923.65 908.26 922.66 2465347
20140715 920.18 925.64 915.21 917.70 5276237
20140716 920.18 928.61 918.69 927.13 1945319
20140717 928.61 935.07 925.64 925.64 2493957
20140718 921.67 927.13 914.22 926.63 2205736
20140721 926.13 928.12 919.18 920.67 1339762
20140722 922.16 928.58 921.17 926.13 3902626
20140723 923.15 936.06 923.15 932.09 2456280
20140724 931.10 976.76 931.10 972.79 7018360
20140725 967.82 981.22 958.39 961.37 3371517
20140728 963.85 969.81 954.92 959.39 3102940
20140729 961.37 968.32 957.40 963.85 2217220
20140730 964.35 966.33 954.92 959.88 2469779
20140731 960.87 962.36 940.53 947.47 2840206
20140801 947.47 950.45 931.10 940.03 2473305
20140804 941.02 944.99 928.61 936.06 3665279
20140805 937.55 945.99 933.58 944.00 3088131
20140806 942.00 946.00 928.00 938.00 3448600
20140807 937.50 945.50 931.50 938.00 2581500
20140808 933.00 937.25 928.00 933.50 2472700
20140811 939.00 957.00 937.00 955.50 2921200
20140812 956.50 956.50 949.00 956.00 2372100
20140813 960.00 963.50 952.00 961.50 2812700
20140814 957.50 966.50 957.50 964.00 2576300
20140815 966.00 971.50 962.00 962.00 3568800
20140818 968.50 977.00 968.50 970.50 1895300
20140819 973.00 984.50 973.00 981.00 1991500
20140820 980.50 983.00 977.50 981.00 2513700
20140821 983.00 983.50 973.50 983.50 3231500
20140822 985.00 989.00 977.50 982.00 2688800
20140825 982.00 982.00 982.00 982.00 0
20140826 986.50 987.50 980.00 987.00 2484900
20140827 985.50 992.00 983.50 991.50 3189400
20140828 988.50 994.00 986.00 993.50 1987000
20140829 992.00 993.00 978.00 982.50 4146000
20140901 986.00 994.00 985.00 990.00 2100200
20140902 992.00 998.50 988.00 992.50 2887500
20140903 993.50 1004.00 993.50 999.00 2416100
20140904 998.00 1000.00 990.00 993.50 3535200
20140905 991.50 995.50 985.05 990.00 1909400
20140908 991.00 995.00 982.86 988.00 2124300
20140909 984.50 996.00 984.00 995.00 2223400
20140910 992.00 997.00 986.50 992.00 1970200
20140911 994.50 995.50 984.00 987.00 2828900
20140912 987.00 993.00 987.00 992.50 1792200
20140915 988.00 996.00 988.00 995.50 2197500
20140916 994.00 1002.00 992.00 1002.00 4128200
20140917 1005.00 1006.00 996.00 998.00 2275100
20140918 999.00 1006.00 997.00 1002.00 2171900
20140919 1006.00 1014.00 1003.00 1011.00 4360000
20140922 1008.00 1012.00 999.50 1001.00 2094500
20140923 1001.00 1001.00 985.00 989.50 2438600
20140924 989.00 989.50 979.50 989.50 3179900
20140925 988.50 997.12 982.00 984.50 2866200
20140926 983.50 987.00 974.75 980.00 2793900
20140929 981.50 994.50 980.50 994.50 3119700
20140930 995.50 998.00 984.50 988.00 2859600
20141001 984.50 991.00 976.50 978.50 2240200
20141002 979.50 989.00 970.00 970.00 3448400
20141003 974.50 988.00 973.50 985.50 2540700
20141006 987.00 1001.00 983.50 997.00 3629900
20141007 993.50 994.00 973.50 974.50 4012900
20141008 973.50 974.00 962.50 970.00 3368800
20141009 978.00 981.50 966.00 966.00 4279700
20141010 959.50 967.50 952.20 963.50 4108200
20141013 956.50 963.00 954.50 958.50 3546000
20141014 953.00 964.50 953.00 961.00 3715100
20141015 966.00 969.00 938.50 938.50 5167700
20141016 945.00 952.50 921.50 946.50 6510400
20141017 949.00 959.00 944.00 953.00 4619500
20141020 953.00 957.50 942.50 951.00 3885300
20141021 950.00 970.50 945.00 969.50 4263700
20141022 970.00 981.00 966.50 980.00 3522500
20141023 979.00 984.50 966.50 982.00 4522700
20141024 979.50 982.50 972.00 978.00 3239900
20141027 985.50 998.50 983.00 995.00 3769300
20141028 999.50 1005.00 996.00 999.50 6482100
20141029 1004.00 1007.00 1000.00 1002.00 2413400
20141030 1012.00 1015.00 997.50 1015.00 2706300
20141031 1025.00 1029.00 1018.00 1027.00 3146700
20141103 1027.00 1033.78 1016.00 1028.00 3069800
20141104 1027.00 1037.00 1023.00 1028.00 2464400
20141105 1032.00 1040.00 1028.00 1032.00 3438700
20141106 1027.00 1033.00 1019.94 1033.00 3568900
20141107 1037.00 1040.00 1028.00 1031.00 3583300
20141110 1032.00 1043.00 1031.00 1042.00 1977100
20141111 1044.00 1052.00 1042.00 1044.00 1788700
20141112 1044.00 1045.00 1030.60 1039.00 3112100
20141113 1045.00 1045.92 1037.89 1041.00 5617600
20141114 1046.00 1057.00 1004.66 1055.00 3514200
20141117 1052.00 1059.00 1046.00 1057.00 1817400
20141118 1061.00 1071.00 1059.00 1068.00 3239900
20141119 1071.00 1071.00 1061.00 1064.00 2952300
20141120 1063.00 1066.00 1055.00 1058.00 2725300
20141121 1059.00 1064.00 1054.54 1058.00 3269700
20141124 1060.00 1074.00 1054.00 1074.00 2806000
20141125 1076.00 1100.00 1062.93 1095.00 3767900
20141126 1093.00 1099.88 1090.00 1091.00 2438900
20141127 1093.00 1108.00 1079.33 1104.00 2251100
20141128 1101.00 1115.00 1101.00 1113.00 2567000
20141201 1111.00 1123.00 1106.00 1109.00 2553100
20141202 1111.00 1119.00 1108.00 1110.00 2254800
20141203 1106.00 1114.00 1087.00 1088.00 5171900
20141204 1089.00 1103.00 1088.00 1094.00 3693400
20141205 1102.00 1110.00 1102.00 1108.00 2174800
20141208 1104.00 1113.00 1099.29 1105.00 2018000
20141209 1101.00 1106.00 1077.00 1080.00 2945800
20141210 1080.00 1094.76 1080.00 1089.00 1941300
20141211 1089.00 1097.00 1076.00 1079.00 3079400
20141212 1072.00 1074.00 1052.00 1052.00 3623800
20141215 1044.00 1063.00 1037.37 1042.00 4576900
20141216 1045.00 1069.00 1037.00 1068.00 4686800
20141217 1062.00 1062.00 1051.00 1056.00 2317100
20141218 1068.00 1083.00 1060.00 1080.00 2866400
20141219 1088.00 1094.00 1072.45 1078.00 3414200
20141222 1082.00 1099.00 1079.00 1096.00 1970500
20141223 1102.00 1108.00 1093.00 1098.00 1195100
20141224 1098.00 1103.00 1095.00 1100.00 228200
20141225 1100.00 1100.00 1100.00 1100.00 0
20141226 1100.00 1100.00 1100.00 1100.00 0
20141229 1099.00 1112.00 1098.00 1103.00 1149100
20141230 1100.00 1105.00 1094.00 1097.00 1205300
20141231 1099.00 1100.00 1093.00 1100.00 355700