20000103 145.07 145.07 145.07 145.07 0
20000104 147.98 147.98 147.98 147.98 0
20000105 152.04 152.04 152.04 152.04 0
20000106 161.62 161.62 161.62 161.62 0
20000107 167.13 167.13 167.13 167.13 0
20000110 170.02 170.02 170.02 170.02 0
20000111 166.55 166.55 166.55 166.55 0
20000112 169.44 169.44 169.44 169.44 0
20000113 163.64 163.64 163.64 163.64 0
20000114 159.17 159.17 159.17 159.17 0
20000117 154.07 154.07 154.07 154.07 0
20000118 150.88 150.88 150.88 150.88 0
20000119 152.62 152.62 152.62 152.62 0
20000120 152.04 152.04 152.04 152.04 0
20000121 150.47 150.47 150.47 150.47 0
20000124 146.82 146.82 146.82 146.82 0
20000125 142.75 142.75 142.75 142.75 0
20000126 141.59 141.59 141.59 141.59 0
20000127 138.11 138.11 138.11 138.11 0
20000128 133.47 133.47 133.47 133.47 0
20000131 126.68 126.68 126.68 126.68 0
20000201 119.66 119.66 119.66 119.66 0
20000202 113.74 113.74 113.74 113.74 0
20000203 122.73 122.73 122.73 122.73 0
20000204 119.14 119.14 119.14 119.14 0
20000207 118.96 118.96 118.96 118.96 0
20000208 114.90 114.90 114.90 114.90 0
20000209 114.90 114.90 114.90 114.90 0
20000210 106.02 106.02 106.02 106.02 0
20000211 109.09 109.09 109.09 109.09 0
20000214 113.74 113.74 113.74 113.74 0
20000215 116.23 116.23 116.23 116.23 0
20000216 114.61 114.61 114.61 114.61 0
20000217 112.00 112.00 112.00 112.00 0
20000218 110.84 110.84 110.84 110.84 0
20000221 109.67 109.67 109.67 109.67 0
20000222 104.46 104.46 104.46 104.46 0
20000223 102.71 102.71 102.71 102.71 0
20000224 99.81 99.81 99.81 99.81 0
20000225 98.65 98.65 98.65 98.65 0
20000228 106.78 106.78 106.78 106.78 0
20000229 106.31 106.31 106.31 106.31 0
20000301 107.06 107.06 107.06 107.06 0
20000302 104.46 104.46 104.46 104.46 0
20000303 106.78 106.78 106.78 106.78 0
20000306 115.01 115.01 115.01 115.01 0
20000307 108.51 108.51 108.51 108.51 0
20000308 104.46 104.46 104.46 104.46 0
20000309 109.67 109.67 109.67 109.67 0
20000310 112.58 112.58 112.58 112.58 0
20000313 110.55 110.55 110.55 110.55 0
20000314 108.81 108.81 108.81 108.81 0
20000315 113.74 113.74 113.74 113.74 0
20000316 122.91 122.91 122.91 122.91 0
20000317 124.77 124.77 124.77 124.77 0
20000320 128.83 128.83 128.83 128.83 0
20000321 121.98 121.98 121.98 121.98 0
20000322 125.64 125.64 125.64 125.64 0
20000323 122.15 122.15 122.15 122.15 0
20000324 129.99 129.99 129.99 129.99 0
20000327 129.41 129.41 129.41 129.41 0
20000328 129.70 129.70 129.70 129.70 0
20000329 125.46 125.46 125.46 125.46 0
20000330 125.34 125.34 125.34 125.34 0
20000331 124.19 124.19 124.19 124.19 0
20000403 131.32 131.32 131.32 131.32 0
20000404 133.64 133.64 133.64 133.64 0
20000405 127.38 127.38 127.38 127.38 0
20000406 132.31 132.31 132.31 132.31 0
20000407 129.87 129.87 129.87 129.87 0
20000410 130.69 130.69 130.69 130.69 0
20000411 129.41 129.41 129.41 129.41 0
20000412 137.35 137.35 137.35 137.35 0
20000413 142.17 142.17 142.17 142.17 0
20000414 138.11 138.11 138.11 138.11 0
20000417 132.31 132.31 132.31 132.31 0
20000418 131.73 131.73 131.73 131.73 0
20000419 135.21 135.21 135.21 135.21 0
20000420 132.13 132.13 132.13 132.13 0
20000421 132.13 132.13 132.13 132.13 0
20000424 132.13 132.13 132.13 132.13 0
20000425 138.57 138.57 138.57 138.57 0
20000426 139.27 139.27 139.27 139.27 0
20000427 141.30 141.30 141.30 141.30 0
20000428 142.35 142.35 142.35 142.35 0
20000501 142.35 142.35 142.35 142.35 0
20000502 155.92 155.92 155.92 155.92 0
20000503 149.28 149.28 149.28 149.28 0
20000504 140.82 140.82 140.82 140.82 0
20000505 147.95 147.95 147.95 147.95 0
20000508 149.88 149.88 149.88 149.88 0
20000509 142.02 142.02 142.02 142.02 0
20000510 145.04 145.04 145.04 145.04 0
20000511 148.07 148.07 148.07 148.07 0
20000512 151.69 151.69 151.69 151.69 0
20000515 148.67 148.67 148.67 148.67 0
20000516 160.16 160.16 160.16 160.16 0
20000517 151.09 151.09 151.09 151.09 0
20000518 147.95 147.95 147.95 147.95 0
20000519 143.84 143.84 143.84 143.84 0
20000522 148.07 148.07 148.07 148.07 0
20000523 156.53 156.53 156.53 156.53 0
20000524 148.07 148.07 148.07 148.07 0
20000525 146.98 146.98 146.98 146.98 0
20000526 146.26 146.26 146.26 146.26 0
20000529 146.26 146.26 146.26 146.26 0
20000530 142.81 142.81 142.81 142.81 0
20000531 142.02 142.02 142.02 142.02 0
20000601 142.81 142.81 142.81 142.81 0
20000602 145.04 145.04 145.04 145.04 0
20000605 148.67 148.67 148.67 148.67 0
20000606 148.07 148.07 148.07 148.07 0
20000607 152.29 152.29 152.29 152.29 0
20000608 150.91 150.91 150.91 150.91 0
20000609 151.09 151.09 151.09 151.09 0
20000612 149.28 149.28 149.28 149.28 0
20000613 147.95 147.95 147.95 147.95 0
20000614 148.97 148.97 148.97 148.97 0
20000615 152.72 152.72 152.72 152.72 0
20000616 151.09 151.09 151.09 151.09 0
20000619 149.28 149.28 149.28 149.28 0
20000620 152.29 152.29 152.29 152.29 0
20000621 155.32 155.32 155.32 155.32 0
20000622 154.72 154.72 154.72 154.72 0
20000623 155.32 155.32 155.32 155.32 0
20000626 154.72 154.72 154.72 154.72 0
20000627 161.06 161.06 161.06 161.06 0
20000628 154.72 154.72 154.72 154.72 0
20000629 152.90 152.90 152.90 152.90 0
20000630 155.32 155.32 155.32 155.32 0
20000703 154.11 154.11 154.11 154.11 0
20000704 160.76 160.76 160.76 160.76 0
20000705 157.73 157.73 157.73 157.73 0
20000706 160.76 160.76 160.76 160.76 0
20000707 156.05 156.05 156.05 156.05 0
20000710 157.13 157.13 157.13 157.13 0
20000711 155.32 155.32 155.32 155.32 0
20000712 168.92 168.92 168.92 168.92 0
20000713 164.99 164.99 164.99 164.99 0
20000714 163.17 163.17 163.17 163.17 0
20000717 158.64 158.64 158.64 158.64 0
20000718 155.32 155.32 155.32 155.32 0
20000719 158.16 158.16 158.16 158.16 0
20000720 159.97 159.97 159.97 159.97 0
20000721 150.48 150.48 150.48 150.48 0
20000724 157.73 157.73 157.73 157.73 0
20000725 159.55 159.55 159.55 159.55 0
20000726 156.53 156.53 156.53 156.53 0
20000727 156.34 156.34 156.34 156.34 0
20000728 153.51 153.51 153.51 153.51 0
20000731 156.53 156.53 156.53 156.53 0
20000801 156.23 156.23 156.23 156.23 0
20000802 155.32 155.32 155.32 155.32 0
20000803 157.13 157.13 157.13 157.13 0
20000804 155.92 155.92 155.92 155.92 0
20000807 154.11 154.11 154.11 154.11 0
20000808 153.51 153.51 153.51 153.51 0
20000809 157.13 157.13 157.13 157.13 0
20000810 155.01 155.01 155.01 155.01 0
20000811 155.92 155.92 155.92 155.92 0
20000814 156.23 156.23 156.23 156.23 0
20000815 155.92 155.92 155.92 155.92 0
20000816 155.63 155.63 155.63 155.63 0
20000817 154.11 154.11 154.11 154.11 0
20000818 151.69 151.69 151.69 151.69 0
20000821 149.28 149.28 149.28 149.28 0
20000822 141.12 141.12 141.12 141.12 0
20000823 139.00 139.00 139.00 139.00 0
20000824 145.04 145.04 145.04 145.04 0
20000825 144.74 144.74 144.74 144.74 0
20000828 144.74 144.74 144.74 144.74 0
20000829 148.67 148.67 148.67 148.67 0
20000830 151.09 151.09 151.09 151.09 0
20000831 169.22 169.22 169.22 169.22 0
20000901 151.27 151.27 151.27 151.27 0
20000904 150.79 150.79 150.79 150.79 0
20000905 148.07 148.07 148.07 148.07 0
20000906 150.91 150.91 150.91 150.91 0
20000907 146.86 146.86 146.86 146.86 0
20000908 145.04 145.04 145.04 145.04 0
20000911 145.95 145.95 145.95 145.95 0
20000912 151.09 151.09 151.09 151.09 0
20000913 145.83 145.83 145.83 145.83 0
20000914 145.65 145.65 145.65 145.65 0
20000915 146.14 146.14 146.14 146.14 0
20000918 147.95 147.95 147.95 147.95 0
20000919 145.95 145.95 145.95 145.95 0
20000920 144.74 144.74 144.74 144.74 0
20000921 141.12 141.12 141.12 141.12 0
20000922 140.82 140.82 140.82 140.82 0
20000925 143.84 143.84 143.84 143.84 0
20000926 142.02 142.02 142.02 142.02 0
20000927 139.18 139.18 139.18 139.18 0
20000928 136.58 136.58 136.58 136.58 0
20000929 139.00 139.00 139.00 139.00 0
20001002 139.00 139.00 139.00 139.00 0
20001003 139.00 139.00 139.00 139.00 0
20001004 135.98 135.98 135.98 135.98 0
20001005 136.58 136.58 136.58 136.58 0
20001006 136.58 136.58 136.58 136.58 0
20001009 135.45 135.45 135.45 135.45 0
20001010 138.26 138.26 138.26 138.26 0
20001011 138.57 138.57 138.57 138.57 0
20001012 135.64 135.64 135.64 135.64 0
20001013 138.57 138.57 138.57 138.57 0
20001016 140.44 140.44 140.44 140.44 0
20001017 141.69 141.69 141.69 141.69 0
20001018 141.07 141.07 141.07 141.07 0
20001019 142.94 142.94 142.94 142.94 0
20001020 145.44 145.44 145.44 145.44 0
20001023 142.94 142.94 142.94 142.94 0
20001024 142.81 142.81 142.81 142.81 0
20001025 139.70 139.70 139.70 139.70 0
20001026 141.38 141.38 141.38 141.38 0
20001027 142.01 142.01 142.01 142.01 0
20001030 142.13 142.13 142.13 142.13 0
20001031 145.44 145.44 145.44 145.44 0
20001101 153.12 153.12 153.12 153.12 0
20001102 152.80 152.80 152.80 152.80 0
20001103 148.56 148.56 148.56 148.56 0
20001106 154.67 154.67 154.67 154.67 0
20001107 148.56 148.56 148.56 148.56 0
20001108 145.75 145.75 145.75 145.75 0
20001109 146.69 146.69 146.69 146.69 0
20001110 145.75 145.75 145.75 145.75 0
20001113 144.82 144.82 144.82 144.82 0
20001114 141.69 141.69 141.69 141.69 0
20001115 139.82 139.82 139.82 139.82 0
20001116 141.69 141.69 141.69 141.69 0
20001117 142.94 142.94 142.94 142.94 0
20001120 141.38 141.38 141.38 141.38 0
20001121 138.13 138.13 138.13 138.13 0
20001122 134.51 134.51 134.51 134.51 0
20001123 138.57 138.57 138.57 138.57 0
20001124 137.32 137.32 137.32 137.32 0
20001127 142.32 142.32 142.32 142.32 0
20001128 140.75 140.75 140.75 140.75 0
20001129 142.94 142.94 142.94 142.94 0
20001130 141.07 141.07 141.07 141.07 0
20001201 143.56 143.56 143.56 143.56 0
20001204 140.44 140.44 140.44 140.44 0
20001205 143.56 143.56 143.56 143.56 0
20001206 141.69 141.69 141.69 141.69 0
20001207 139.51 139.51 139.51 139.51 0
20001208 137.94 137.94 137.94 137.94 0
20001211 138.26 138.26 138.26 138.26 0
20001212 137.94 137.94 137.94 137.94 0
20001213 138.26 138.26 138.26 138.26 0
20001214 137.94 137.94 137.94 137.94 0
20001215 137.01 137.01 137.01 137.01 0
20001218 138.57 138.57 138.57 138.57 0
20001219 137.94 137.94 137.94 137.94 0
20001220 134.20 134.20 134.20 134.20 0
20001221 135.45 135.45 135.45 135.45 0
20001222 134.95 134.95 134.95 134.95 0
20001225 134.95 134.95 134.95 134.95 0
20001226 134.95 134.95 134.95 134.95 0
20001227 137.32 137.32 137.32 137.32 0
20001228 135.45 135.45 135.45 135.45 0
20001229 140.44 140.44 140.44 140.44 0
20010101 140.44 140.44 140.44 140.44 0
20010102 134.83 144.19 134.83 142.63 1928549
20010103 142.63 142.94 139.20 142.32 590084
20010104 146.69 146.69 144.19 145.44 2530194
20010105 146.06 151.21 144.19 147.93 1705305
20010108 171.03 173.53 142.94 152.31 921952
20010109 148.56 162.29 148.56 160.42 4766632
20010110 164.17 165.41 161.04 163.54 4315433
20010111 163.54 166.19 161.51 163.54 6562433
20010112 163.14 168.22 160.42 166.04 6091536
20010115 164.79 166.35 163.23 163.85 691000
20010116 159.17 171.03 159.17 168.53 1024011
20010117 167.28 170.56 163.54 168.85 2471243
20010118 164.79 172.90 164.79 172.90 1552859
20010119 168.69 172.28 162.91 162.91 4149427
20010122 157.92 165.88 157.29 161.04 3208063
20010123 159.33 164.17 158.55 163.54 951499
20010124 145.49 145.49 145.49 145.49 0
20010125 161.67 168.53 161.67 166.66 429645
20010126 144.13 144.13 144.13 144.13 0
20010129 156.67 167.28 156.67 164.63 510150
20010130 164.63 168.53 162.91 166.35 510292
20010131 165.41 168.38 163.85 167.28 1720007
20010201 174.77 174.77 164.79 165.88 1611097
20010202 165.57 166.66 164.17 165.10 339719
20010205 165.10 167.28 159.33 161.36 2181768
20010206 161.98 162.29 157.14 160.42 7260285
20010207 166.66 166.98 157.92 164.63 3418888
20010208 168.53 171.66 161.36 167.28 500301
20010209 166.66 168.06 164.17 164.17 1569988
20010212 170.41 170.41 163.23 167.60 908535
20010213 167.28 167.91 164.17 166.35 650034
20010214 159.17 168.06 159.17 166.51 2107686
20010215 167.28 167.28 161.36 164.47 1066119
20010216 164.01 164.01 159.17 159.17 2828091
20010219 156.05 162.91 156.05 162.29 834453
20010220 162.91 163.54 160.10 161.36 418368
20010221 159.17 163.54 159.17 161.67 3675533
20010222 160.42 162.91 160.42 161.67 2135806
20010223 162.60 162.60 159.79 161.36 1463647
20010226 159.79 164.17 159.79 161.98 1635220
20010227 164.79 165.57 161.67 163.85 2904314
20010228 162.76 166.19 162.76 164.94 2421998
20010301 166.98 166.98 161.36 163.38 906822
20010302 161.67 173.21 160.42 169.47 1511608
20010305 170.41 175.71 166.04 174.77 858576
20010306 166.04 176.02 166.04 173.06 1002029
20010307 174.00 181.02 172.43 176.96 1679041
20010308 174.00 174.77 156.05 164.79 5071094
20010309 164.17 170.72 159.95 164.79 1914275
20010312 166.51 168.53 164.79 164.79 1299783
20010313 159.79 164.63 156.05 162.29 4327709
20010314 142.90 142.90 142.90 142.90 0
20010315 162.29 165.49 162.29 165.41 1091384
20010316 164.17 168.06 164.17 165.41 1143341
20010319 166.66 168.38 161.04 163.23 2640246
20010320 169.78 169.78 162.29 165.41 1600677
20010321 163.54 167.13 163.54 164.17 1727572
20010322 161.82 167.91 144.19 160.57 5569825
20010323 158.55 163.54 152.93 155.89 20089680
20010326 152.93 157.29 152.61 156.05 1338037
20010327 153.71 156.05 153.71 156.05 841019
20010328 152.31 157.29 152.31 156.05 3730488
20010329 152.93 156.05 152.93 152.93 2059726
20010330 154.18 160.42 154.18 160.42 3171379
20010402 163.85 163.85 156.52 159.79 1300354
20010403 157.46 159.95 153.55 158.55 387109
20010404 161.04 161.04 151.68 152.78 3420173
20010405 152.93 161.04 152.61 158.55 2144085
20010406 161.04 162.29 156.67 159.48 435640
20010409 166.66 166.66 157.76 157.92 3540788
20010410 156.67 159.79 156.67 159.17 2157645
20010411 161.04 161.04 157.14 157.92 2689206
20010412 157.92 162.13 157.92 158.86 2147653
20010413 138.68 138.68 138.68 138.68 0
20010416 138.68 138.68 138.68 138.68 0
20010417 158.86 160.57 158.86 159.79 520427
20010418 158.55 161.51 157.92 160.42 813328
20010419 160.42 163.07 154.99 159.17 14011132
20010420 158.86 167.28 158.86 165.41 2705621
20010423 163.54 167.91 159.95 162.29 727256
20010424 162.29 171.03 162.29 168.53 1028578
20010425 170.09 177.90 169.78 177.58 4745506
20010426 171.66 177.74 171.66 176.02 2115109
20010427 174.93 184.14 174.77 179.14 1484915
20010430 179.77 185.54 177.90 182.26 1425964
20010501 186.63 186.63 141.69 183.52 2242432
20010502 178.52 184.76 176.96 182.65 1267524
20010503 181.02 184.76 181.02 181.48 1231268
20010504 179.14 183.52 178.52 181.02 1163467
20010507 158.02 158.02 158.02 158.02 0
20010508 174.77 182.89 174.77 182.58 1839194
20010509 181.64 182.89 181.64 182.73 2240006
20010510 184.14 184.14 181.95 182.26 2427565
20010511 182.73 189.13 182.73 188.97 840305
20010514 186.48 187.26 177.58 184.14 1238548
20010515 181.02 186.48 181.02 186.01 2174774
20010516 182.21 187.26 181.17 187.26 2136805
20010517 186.21 186.21 182.89 184.76 1230412
20010518 182.26 186.01 181.02 184.92 752235
20010521 183.05 194.28 182.42 191.94 2030750
20010522 194.75 198.34 187.57 198.34 9641887
20010523 195.06 198.18 190.38 194.59 2966262
20010524 194.12 199.82 191.78 197.87 1790092
20010525 195.99 198.18 192.56 196.46 828030
20010528 171.51 171.51 171.51 171.51 0
20010529 191.94 197.87 190.54 194.59 2543041
20010530 190.38 195.37 190.38 193.50 6100814
20010531 175.40 195.22 175.40 192.88 459477
20010601 195.84 198.80 193.65 195.37 919383
20010604 191.63 196.62 190.38 191.31 1078823
20010605 191.31 195.99 190.40 195.69 1001458
20010606 196.66 198.43 195.86 197.15 1424144
20010607 195.53 198.43 195.53 197.15 434241
20010608 196.82 200.53 196.50 200.53 653436
20010611 198.43 200.53 196.50 197.15 694509
20010612 199.97 201.65 197.79 197.79 2135939
20010613 195.71 202.29 195.71 196.50 1608074
20010614 197.46 197.46 193.28 193.60 1091272
20010615 197.79 199.72 187.48 198.43 2064580
20010618 201.98 202.46 192.32 197.31 3001378
20010619 197.31 198.92 193.92 196.50 1740144
20010620 194.56 197.79 187.64 187.64 2335358
20010621 190.70 198.11 190.70 196.34 5234676
20010622 193.92 199.72 193.92 199.08 819249
20010625 194.56 202.14 194.56 201.33 1504631
20010626 196.82 202.29 195.21 196.50 1794217
20010627 199.72 199.72 194.89 197.15 306320
20010628 197.79 201.46 194.25 200.69 1324711
20010629 195.05 200.36 195.05 199.08 914257
20010702 195.21 200.36 194.56 196.50 934724
20010703 194.56 202.03 194.56 201.98 1889639
20010704 200.23 206.16 200.21 204.55 2993634
20010705 204.23 209.39 203.59 209.39 1262341
20010706 208.09 212.61 204.39 207.45 1086985
20010709 205.43 208.09 204.55 208.09 1130547
20010710 207.26 208.09 204.88 206.16 1946892
20010711 206.26 208.09 204.88 204.88 5797115
20010712 193.92 205.81 193.92 205.52 1161802
20010713 205.52 205.52 205.52 205.52 0
20010716 204.88 204.88 202.14 204.30 641127
20010717 203.91 206.81 203.59 206.16 3449725
20010718 205.52 208.09 205.52 208.09 1578617
20010719 197.79 206.81 197.79 205.52 3737928
20010720 203.42 210.68 203.26 210.68 4849806
20010723 207.45 207.45 199.72 201.65 2562159
20010724 204.99 204.99 199.72 201.49 1016455
20010725 200.69 201.65 197.79 198.43 6114912
20010726 204.88 204.88 191.02 195.53 1841651
20010727 188.77 203.75 188.77 199.72 3169681
20010730 197.79 201.01 197.31 201.01 444613
20010731 201.01 203.91 199.08 201.65 3108002
20010801 204.23 205.68 201.65 203.91 2122801
20010802 202.62 204.23 200.69 203.26 3918677
20010803 204.23 209.39 200.85 209.39 3613326
20010806 206.16 210.03 205.85 208.74 1956849
20010807 206.79 210.68 206.16 210.68 2776375
20010808 210.03 211.96 210.03 211.96 2079792
20010809 197.15 212.61 197.15 212.61 775549
20010810 212.61 214.38 210.99 211.96 2356102
20010813 219.05 219.05 211.96 214.22 1585947
20010814 214.70 217.60 213.25 215.66 2959337
20010815 213.25 215.18 212.93 215.18 772921
20010816 215.83 215.83 210.19 213.89 1358040
20010817 211.32 216.47 210.03 215.51 627298
20010820 210.66 215.83 210.66 214.54 805835
20010821 214.54 217.76 214.54 217.76 3221679
20010822 217.12 221.79 216.47 217.76 2233851
20010823 218.08 218.08 216.15 217.12 989626
20010824 217.76 217.76 216.47 217.12 1959892
20010827 217.12 217.12 217.12 217.12 0
20010828 209.39 217.76 209.39 217.60 1969296
20010829 217.73 221.31 216.63 219.69 2854787
20010830 221.62 226.78 221.42 225.82 4553858
20010831 227.75 228.72 225.33 228.72 1898905
20010903 234.62 241.92 231.93 238.05 5565888
20010904 236.93 243.21 225.49 240.95 4935409
20010905 238.43 242.89 233.87 242.25 2320699
20010906 242.41 244.18 240.23 240.95 842344
20010907 237.09 240.95 235.15 236.76 6224994
20010910 226.14 240.31 226.14 234.19 2782045
20010911 234.68 237.09 210.83 217.76 3555519
20010912 197.46 230.65 196.50 222.92 6469911
20010913 223.08 226.46 220.98 225.49 1527311
20010914 186.83 230.65 186.83 212.61 837366
20010917 215.18 222.92 208.90 218.89 1341859
20010918 218.08 224.20 214.54 217.28 594661
20010919 216.95 216.95 208.09 208.09 1412251
20010920 206.81 216.15 201.72 202.95 2335220
20010921 193.92 199.72 181.68 195.05 1302308
20010924 195.69 199.72 188.12 198.11 1070528
20010925 199.72 215.66 196.82 209.39 2831554
20010926 210.03 218.08 208.58 215.83 1590511
20010927 213.89 217.79 209.90 215.83 2754801
20010928 195.87 195.87 195.87 195.87 0
20011001 224.05 232.90 224.05 226.78 2151428
20011002 225.01 226.29 213.89 218.41 2107036
20011003 221.62 222.59 218.42 220.34 1425942
20011004 220.34 222.27 210.03 210.03 1767249
20011005 229.36 229.36 208.74 217.12 1259713
20011008 206.97 216.47 206.97 214.54 3404088
20011009 225.49 228.72 210.35 220.34 998339
20011010 221.50 224.63 214.75 224.63 3048590
20011011 220.85 235.83 220.85 235.83 4042019
20011012 236.99 237.15 227.27 235.18 2171884
20011015 232.54 239.25 232.54 237.15 3630446
20011016 237.15 237.15 237.15 237.15 0
20011017 240.45 247.03 238.47 246.37 984773
20011018 245.05 248.35 241.43 247.03 1081073
20011019 247.32 247.32 233.19 237.15 3616244
20011022 235.83 245.05 233.15 244.56 3530359
20011023 245.05 246.37 239.12 242.26 904568
20011024 242.56 246.37 241.95 243.74 1066465
20011025 245.39 250.32 243.77 247.03 1168446
20011026 247.03 247.03 247.03 247.03 0
20011029 238.30 245.05 238.30 239.62 254004
20011030 238.95 244.89 235.34 237.48 1793718
20011031 262.51 262.51 237.89 241.76 1784926
20011101 232.54 241.93 231.29 237.15 822741
20011102 237.15 242.42 172.59 241.76 1387419
20011105 237.64 240.77 237.15 237.81 673828
20011106 237.81 238.14 227.27 236.99 944062
20011107 242.42 242.42 234.18 242.42 1042796
20011108 237.48 244.73 237.48 243.74 1524430
20011109 234.84 245.05 233.86 245.05 739425
20011112 246.21 246.21 241.27 244.06 3267564
20011113 263.50 245.71 240.44 243.74 3607047
20011114 224.96 245.22 224.96 242.42 3026273
20011115 247.03 247.03 231.55 231.55 2498789
20011116 238.58 262.51 233.69 238.30 4208515
20011119 236.16 240.35 235.18 237.15 910384
20011120 235.18 236.65 224.63 231.22 1803997
20011121 232.54 236.99 231.43 235.18 963944
20011122 232.87 235.83 224.31 225.29 788251
20011123 231.88 231.88 225.29 231.88 1178725
20011126 228.91 231.22 227.93 231.22 1876357
20011127 230.07 231.88 229.25 231.22 1854717
20011128 230.56 234.84 228.11 233.86 2433327
20011129 230.72 237.97 230.72 233.36 1918150
20011130 237.15 249.01 234.35 245.71 4692178
20011203 242.75 248.35 240.44 242.42 1875275
20011204 243.74 244.56 240.10 242.09 1747597
20011205 243.08 254.94 241.76 250.32 1603688
20011206 249.01 262.01 244.89 253.61 2114131
20011207 258.72 258.72 250.49 252.46 1220518
20011210 253.61 253.61 244.39 244.73 1703099
20011211 245.39 247.03 242.26 245.05 1217813
20011212 246.86 247.03 244.39 247.03 877518
20011213 240.44 240.93 227.93 231.38 2514478
20011214 231.55 242.75 231.55 242.42 1509011
20011217 243.90 243.90 235.18 241.43 572118
20011218 240.93 246.57 237.48 238.47 1026431
20011219 243.74 245.39 239.46 239.78 1153974
20011220 233.86 243.08 233.86 236.82 2645943
20011221 237.15 243.74 236.65 243.74 1151269
20011224 243.57 243.57 237.15 238.47 89402
20011225 238.47 238.47 238.47 238.47 0
20011226 238.47 238.47 238.47 238.47 0
20011227 243.74 247.03 237.64 246.04 220597
20011228 246.54 246.54 243.74 244.39 942980
20011231 247.03 247.03 244.55 246.86 290928
20020101 246.86 246.86 246.86 246.86 0
20020102 257.90 257.90 246.41 249.01 1179672
20020103 249.50 250.49 245.05 249.50 475548
20020104 248.18 259.54 247.43 259.54 1767479
20020107 260.20 266.79 257.47 266.79 2543963
20020108 266.96 267.94 262.51 266.96 2071797
20020109 265.47 276.34 261.53 276.34 1804267
20020110 278.65 285.90 273.38 278.65 5010021
20020111 274.70 278.98 272.39 276.02 1995650
20020114 277.99 278.75 265.85 267.78 1163036
20020115 269.92 271.40 266.79 270.75 1788984
20020116 271.40 275.39 270.75 272.39 1511446
20020117 273.38 274.70 270.09 274.04 1390530
20020118 268.60 276.68 268.60 276.68 2285631
20020121 274.70 276.68 272.51 276.02 541686
20020122 276.18 276.68 272.72 273.71 1791960
20020123 271.40 276.68 270.91 276.68 518693
20020124 276.68 276.68 269.10 272.06 1493457
20020125 272.72 274.83 270.09 272.72 1101631
20020128 236.74 269.43 236.74 269.43 0
20020129 271.08 272.06 266.96 270.09 1482637
20020130 266.63 271.22 258.39 270.75 1885960
20020131 272.06 281.95 272.06 281.95 2845035
20020201 277.17 282.60 276.34 281.61 2405870
20020204 283.26 283.26 276.68 281.28 2185274
20020205 277.33 281.28 277.33 281.28 1711620
20020206 280.46 283.26 277.99 281.28 1457751
20020207 281.61 289.85 279.30 289.85 2738456
20020208 289.85 293.14 277.66 286.89 3089707
20020211 282.93 285.24 276.68 283.43 1868242
20020212 283.26 285.73 281.95 284.58 1562707
20020213 283.10 284.42 279.97 283.26 1158437
20020214 283.26 294.46 280.62 286.55 1409195
20020215 288.53 293.80 284.08 290.18 1913146
20020218 291.66 292.48 287.87 289.85 1156138
20020219 289.85 292.48 285.49 292.48 1206858
20020220 289.36 291.82 288.50 291.82 828556
20020221 291.17 294.79 286.89 294.79 1087294
20020222 294.46 294.46 283.26 283.26 734015
20020225 287.71 291.82 286.89 290.51 988290
20020226 294.46 294.46 289.19 290.51 2106286
20020227 288.70 291.17 280.62 283.26 2524622
20020228 283.26 290.35 281.28 287.54 4163476
20020301 284.58 290.01 284.25 287.87 2635935
20020304 285.90 287.21 278.81 280.62 1842679
20020305 270.09 284.58 268.11 281.95 4315094
20020306 282.93 284.58 282.60 283.26 2905899
20020307 286.55 312.90 283.92 308.96 6490900
20020308 308.29 316.20 306.36 309.61 3849149
20020311 307.63 314.62 297.59 311.59 2781061
20020312 308.46 310.43 306.32 308.62 1637501
20020313 309.44 318.18 306.48 318.18 2545857
20020314 317.18 317.18 312.82 316.20 3976151
20020315 316.20 319.33 313.88 318.83 1483449
20020318 320.81 320.81 316.42 318.18 2188925
20020319 317.18 318.83 303.03 318.18 2934707
20020320 318.18 318.63 316.20 318.34 3075505
20020321 319.49 323.45 310.60 323.45 2934031
20020322 323.28 324.89 320.81 322.79 1641424
20020325 320.15 321.50 311.43 312.25 7011216
20020326 314.88 314.88 305.16 310.60 1703099
20020327 312.90 316.20 310.68 316.20 1024537
20020328 316.20 316.20 316.20 316.20 0
20020329 316.20 316.20 316.20 316.20 0
20020401 316.20 316.20 316.20 316.20 0
20020402 312.08 312.08 305.00 309.61 3806274
20020403 310.27 312.08 303.68 306.32 2039201
20020404 296.44 309.61 296.44 306.65 2016343
20020405 306.32 308.29 304.27 306.32 2887234
20020408 306.48 309.61 296.44 309.61 2592654
20020409 314.22 315.34 309.61 314.55 2346900
20020410 314.88 327.40 314.55 327.40 4479290
20020411 325.75 335.79 322.13 324.11 3461786
20020412 324.11 328.05 316.36 318.83 2063817
20020415 319.49 319.49 313.07 319.49 2537065
20020416 319.49 322.13 315.54 320.64 1076204
20020417 319.49 322.79 317.52 321.47 1292878
20020418 321.47 324.76 319.00 322.13 2565062
20020419 324.11 327.73 318.18 318.18 1280435
20020422 320.64 328.22 320.48 328.22 1438274
20020423 325.58 326.08 318.83 318.83 1051182
20020424 320.48 322.29 312.90 315.21 1466948
20020425 316.03 322.62 312.25 319.33 1454640
20020426 324.60 326.08 313.20 319.00 1737723
20020429 319.00 324.11 319.00 322.79 1009930
20020430 320.15 329.04 320.15 329.04 581585
20020501 326.08 326.08 320.48 321.47 1953992
20020502 319.65 322.79 319.17 320.81 2624303
20020503 319.99 320.81 318.18 318.83 970842
20020506 318.83 318.83 318.83 318.83 0
20020507 318.83 322.79 316.85 316.86 2616999
20020508 325.16 325.16 317.08 317.75 2071790
20020509 319.60 321.92 314.89 317.58 2353826
20020510 311.69 319.44 311.69 315.05 1347445
20020513 318.08 318.08 313.04 314.05 576115
20020514 314.05 324.32 314.05 315.73 4678800
20020515 315.23 318.42 315.05 316.41 1524925
20020516 319.10 327.17 316.74 321.45 3602935
20020517 321.11 322.13 316.41 319.10 1362797
20020520 319.10 319.10 315.56 315.73 881312
20020521 315.73 325.72 315.49 319.77 1041719
20020522 323.14 323.14 311.86 321.79 659495
20020523 320.11 322.96 315.05 322.96 542234
20020524 321.11 326.47 317.58 319.77 781653
20020527 316.41 320.07 309.84 314.72 607085
20020528 316.41 317.41 309.33 311.69 704096
20020529 309.84 318.42 309.67 316.41 479500
20020530 316.41 318.42 312.09 314.05 499220
20020531 314.72 319.77 303.08 319.77 334578
20020603 319.77 319.77 319.77 319.77 0
20020604 319.77 319.77 319.77 319.77 0
20020605 319.77 319.77 306.30 309.33 536543
20020606 312.36 314.89 309.67 312.36 1002808
20020607 312.36 312.90 309.84 311.69 221684
20020610 315.39 316.44 303.11 308.66 241537
20020611 303.95 310.85 300.24 306.30 496044
20020612 303.27 305.30 297.71 300.24 607879
20020613 300.58 301.10 292.17 292.17 964559
20020614 298.90 298.90 288.63 290.82 766962
20020617 292.67 296.21 290.15 292.17 575718
20020618 288.46 296.21 284.09 284.09 276609
20020619 282.74 283.29 273.32 275.34 1154348
20020620 276.01 278.70 271.80 272.64 1289211
20020621 274.00 329.87 272.64 279.38 1303240
20020624 280.05 280.05 276.01 278.70 486250
20020625 282.74 328.22 282.57 287.29 857886
20020626 280.73 280.73 276.52 276.69 1039336
20020627 280.22 281.18 272.64 276.01 1354194
20020628 279.38 286.11 277.86 286.11 1752829
20020701 284.09 284.09 280.73 281.23 645863
20020702 281.90 281.90 276.69 277.36 1258241
20020703 278.03 281.40 272.64 279.55 680803
20020704 284.09 285.60 276.85 280.05 614364
20020705 282.74 289.48 279.04 282.74 614364
20020708 281.40 285.60 277.70 284.09 358401
20020709 279.88 284.09 276.52 283.75 482412
20020710 282.74 286.11 281.40 285.43 963103
20020711 282.74 286.45 270.97 275.34 1171156
20020712 278.03 280.89 276.01 279.04 884091
20020715 283.42 284.43 262.55 262.55 906326
20020716 267.76 268.77 261.20 262.55 1247521
20020717 262.21 267.32 254.30 265.24 1174068
20020718 265.24 278.70 264.57 274.16 1509969
20020719 272.31 279.04 269.45 270.63 1181479
20020722 269.11 279.99 269.11 273.66 711773
20020723 274.67 276.41 265.91 266.08 550969
20020724 266.42 268.61 251.10 251.10 900238
20020725 261.20 264.40 255.82 259.86 776624
20020726 263.89 265.24 259.18 262.55 1029807
20020729 266.58 274.83 266.58 274.83 708729
20020730 271.97 272.64 263.56 268.61 587232
20020731 269.95 277.36 266.76 277.36 957545
20020801 271.64 277.36 262.55 262.55 894811
20020802 266.08 270.00 262.55 268.61 504117
20020805 266.25 268.61 262.55 264.91 455545
20020806 264.91 269.45 263.22 266.42 504514
20020807 265.41 268.61 260.53 266.25 309432
20020808 267.60 271.30 265.91 270.63 427222
20020809 269.28 274.67 269.28 274.00 202362
20020812 275.85 275.85 269.61 274.00 311152
20020813 271.30 284.43 271.30 284.09 883165
20020814 295.54 295.54 279.38 295.54 622172
20020815 289.64 296.21 282.91 295.03 545013
20020816 298.23 301.42 295.03 298.23 616349
20020819 292.84 302.94 287.63 292.84 470633
20020820 295.70 299.41 292.84 295.70 170333
20020821 289.48 302.94 280.39 289.48 738242
20020822 299.57 306.64 289.48 299.57 691523
20020823 309.00 309.67 296.88 309.00 290506
20020826 309.00 309.00 309.00 309.00 0
20020827 311.35 313.04 299.41 311.35 421267
20020828 311.86 316.07 301.42 311.86 354430
20020829 316.41 326.50 294.36 294.36 1093996
20020830 300.24 304.79 296.88 300.24 1079570
20020902 300.58 302.94 299.07 300.58 391488
20020903 289.48 300.08 288.13 289.48 1173141
20020904 292.17 295.03 285.27 292.17 601526
20020905 294.18 294.18 285.10 289.48 1087644
20020906 297.39 300.24 287.12 297.89 1071365
20020909 296.38 298.23 295.54 298.23 374415
20020910 297.21 302.27 297.21 299.57 1715904
20020911 301.60 304.29 299.41 302.27 1535777
20020912 301.42 304.79 289.98 291.33 1050718
20020913 293.51 294.36 286.11 292.84 934648
20020916 292.84 302.94 292.17 300.24 682656
20020917 301.60 303.27 296.21 296.21 1152759
20020918 296.21 298.23 286.45 289.31 710846
20020919 290.15 292.17 281.40 283.75 1304828
20020920 279.72 296.21 275.51 277.19 5414131
20020923 278.70 280.73 263.89 266.25 1901987
20020924 269.28 272.64 261.03 262.55 1207684
20020925 262.21 280.22 262.21 269.61 1457162
20020926 269.61 282.74 269.61 281.06 880915
20020927 279.88 291.83 279.88 290.15 1113849
20020930 289.14 289.14 271.13 271.13 1309858
20021001 276.69 286.78 273.49 283.42 1183464
20021002 286.11 293.01 282.07 282.07 1139921
20021003 282.74 282.74 275.85 279.38 1507454
20021004 279.55 280.22 269.95 279.72 730169
20021007 279.72 288.46 276.52 276.69 1262874
20021008 279.38 282.74 278.37 280.73 1057865
20021009 282.68 290.23 281.31 289.89 1745776
20021010 277.88 288.51 274.45 281.83 997030
20021011 288.17 300.53 284.74 295.04 565391
20021014 291.78 291.78 284.74 285.26 593309
20021015 288.17 289.55 281.48 286.12 1234536
20021016 286.12 289.55 278.91 284.74 1664097
20021017 284.74 298.46 284.74 292.97 1960947
20021018 289.20 289.38 284.05 285.77 1023261
20021021 287.83 298.98 282.00 291.60 633824
20021022 289.20 315.96 289.20 298.64 731735
20021023 295.37 308.07 289.38 293.67 981447
20021024 301.90 304.12 284.92 291.60 971578
20021025 291.60 294.52 281.48 287.49 860032
20021028 293.32 294.69 282.51 284.40 874706
20021029 284.74 287.49 283.37 284.05 731735
20021030 285.77 286.97 281.65 284.22 577337
20021031 284.22 285.43 275.31 280.11 855877
20021101 277.19 281.48 275.82 276.68 748357
20021104 276.68 287.66 276.68 287.49 1045726
20021105 287.49 291.60 285.09 288.00 1239989
20021106 291.78 291.95 285.43 287.66 740046
20021107 285.43 294.87 284.74 286.46 882627
20021108 282.51 284.57 278.06 278.39 649926
20021111 289.38 290.58 277.19 283.20 914572
20021112 284.74 284.74 280.80 283.37 479426
20021113 283.37 288.17 282.68 284.74 628370
20021114 289.38 289.38 278.74 284.92 670054
20021115 286.97 294.35 286.12 290.23 692259
20021118 290.58 296.41 283.03 289.55 662522
20021119 287.83 300.35 280.11 282.51 728619
20021120 288.17 288.17 281.65 285.94 1409970
20021121 249.60 284.05 282.68 284.05 0
20021122 284.92 285.43 275.82 281.31 1022222
20021125 279.94 285.43 279.94 282.00 705764
20021126 282.00 284.74 280.45 284.74 2048729
20021127 284.05 284.05 269.99 275.82 1314397
20021128 274.97 280.63 271.88 274.45 886913
20021129 274.45 274.45 262.27 264.16 2367524
20021202 267.24 271.02 260.04 261.07 1493987
20021203 258.84 268.44 258.16 266.04 2071064
20021204 266.04 291.43 266.04 281.31 2790593
20021205 284.05 295.04 281.83 288.00 1753438
20021206 288.00 289.71 284.57 289.03 2040288
20021209 285.60 288.69 281.65 283.37 1172335
20021210 285.43 285.43 280.11 282.51 1490870
20021211 284.05 285.43 280.63 282.68 1092993
20021212 278.56 284.40 276.51 280.63 1301671
20021213 283.37 283.37 274.62 282.68 894964
20021216 282.85 289.55 280.11 288.51 886653
20021217 285.77 289.55 281.31 284.40 1030533
20021218 284.40 286.80 276.34 283.37 752252
20021219 284.40 288.17 280.63 280.63 1124029
20021220 284.74 286.80 281.31 286.80 1205188
20021223 286.12 286.12 282.85 285.43 196082
20021224 285.43 288.17 283.72 286.80 60123
20021225 252.01 252.01 252.01 252.01 0
20021226 252.01 252.01 252.01 252.01 0
20021227 286.63 293.32 278.56 282.00 223741
20021230 284.74 287.66 282.34 285.77 459818
20021231 283.72 290.92 283.72 290.92 210625
20030101 255.63 255.63 255.63 255.63 0
20030102 256.23 291.60 283.54 291.60 0
20030103 291.60 291.60 282.85 284.05 1231549
20030106 249.75 284.22 279.08 284.22 0
20030107 283.72 285.94 281.65 284.74 1203630
20030108 277.88 277.88 271.02 274.97 3476489
20030109 272.90 275.14 261.93 274.10 1741361
20030110 240.86 280.63 271.36 274.10 0
20030113 242.97 278.74 271.36 276.51 0
20030114 245.38 280.80 275.82 279.26 0
20030115 241.01 280.97 272.40 274.28 0
20030116 238.75 275.65 267.93 271.70 0
20030117 274.45 277.88 268.96 268.96 912104
20030120 233.32 265.53 260.90 265.53 0
20030121 234.08 269.99 234.08 266.39 0
20030122 268.96 268.96 248.21 252.67 1373351
20030123 255.24 254.72 223.83 254.72 0
20030124 255.41 259.70 246.32 247.35 1429838
20030127 216.29 247.86 226.77 246.15 0
20030128 247.35 247.35 236.54 243.58 1908875
20030129 208.76 240.49 234.31 237.57 0
20030130 218.70 249.41 237.40 248.89 0
20030131 248.89 248.89 240.14 247.35 2000163
20030203 219.61 253.52 247.01 249.92 0
20030204 250.43 251.46 245.46 245.63 1584106
20030205 221.86 253.35 244.60 252.50 0
20030206 253.87 253.87 238.09 241.18 1685004
20030207 217.04 250.61 239.80 247.01 0
20030210 212.82 242.20 239.80 242.20 0
20030211 237.40 244.95 236.89 243.92 1405425
20030212 243.92 243.92 234.31 234.65 1130002
20030213 201.97 240.14 226.42 229.86 0
20030214 236.54 239.29 227.11 230.36 1501259
20030217 233.28 240.14 209.66 238.60 0
20030218 212.82 242.20 233.80 242.20 0
20030219 242.89 245.12 238.26 240.14 1145714
20030220 240.14 248.04 235.34 242.72 1407373
20030221 242.20 244.43 237.40 243.23 980279
20030224 241.68 243.58 234.31 239.46 1544890
20030225 200.76 239.29 224.19 228.48 0
20030226 224.36 231.91 220.93 221.28 1504894
20030227 222.99 226.42 212.87 217.84 1819924
20030228 217.50 221.62 194.59 221.45 0
20030303 223.16 238.77 223.16 231.91 1836156
20030304 237.06 237.06 225.22 228.65 1405166
20030305 225.74 233.28 225.74 231.74 1531645
20030306 240.14 240.14 219.56 223.33 2096126
20030307 197.15 229.68 219.56 224.36 0
20030310 224.36 225.74 216.13 217.33 2121838
20030311 197.75 226.42 215.27 225.05 0
20030312 223.68 226.42 217.33 220.08 2415571
20030313 201.52 230.36 220.41 229.34 0
20030314 235.17 239.97 227.79 236.54 1256611
20030317 212.82 253.01 226.94 242.20 0
20030318 239.46 245.46 227.62 241.68 1833039
20030319 245.80 250.78 240.14 243.75 1365689
20030320 243.40 247.01 238.43 243.23 1373870
20030321 219.31 257.12 219.31 249.58 0
20030324 214.48 249.82 214.48 244.09 0
20030325 211.77 251.63 234.65 241.00 0
20030326 216.29 250.95 238.43 246.15 0
20030327 220.21 250.61 241.51 250.61 0
20030328 249.41 253.87 246.84 249.24 1288166
20030331 212.82 249.24 212.82 242.20 0
20030401 238.77 243.58 236.89 243.58 0
20030402 245.63 251.81 218.25 248.38 0
20030403 251.98 251.98 238.43 245.12 1741881
20030404 246.84 244.95 215.23 244.95 0
20030407 217.64 251.46 245.63 247.69 0
20030408 246.84 253.18 221.56 252.15 0
20030409 252.15 254.21 244.95 248.89 1587742
20030410 218.55 252.50 244.60 248.72 0
20030411 217.64 251.13 247.01 247.69 0
20030414 247.69 253.87 217.95 248.04 0
20030415 220.66 253.87 220.66 251.13 0
20030416 253.87 260.73 252.50 256.96 2478291
20030417 260.73 260.73 249.24 251.13 1383350
20030418 251.13 251.13 251.13 251.13 0
20030421 251.13 251.13 251.13 251.13 0
20030422 257.47 257.99 250.95 253.35 1156622
20030423 232.72 269.65 256.96 264.85 0
20030424 262.78 260.90 258.16 260.90 0
20030425 257.64 260.73 257.29 260.73 0
20030428 232.42 265.36 232.42 264.50 0
20030429 268.28 268.28 257.29 260.73 1270246
20030430 235.73 270.51 258.67 268.28 0
20030501 231.51 263.47 260.90 263.47 0
20030502 238.60 271.53 260.73 271.53 0
20030505 271.53 271.53 271.53 271.53 0
20030506 271.53 271.70 235.43 267.93 0
20030507 274.91 274.91 266.09 267.85 1841517
20030508 264.67 267.68 260.09 263.45 1379875
20030509 233.81 266.09 258.50 266.09 0
20030512 229.78 269.97 229.78 261.50 0
20030513 229.00 260.62 229.00 260.62 0
20030514 261.85 266.09 255.33 263.26 1299337
20030515 262.03 263.97 255.50 263.97 0
20030516 232.57 269.27 261.50 264.67 0
20030519 231.17 264.67 261.15 263.09 0
20030520 263.09 266.09 263.09 266.09 0
20030521 266.80 262.91 261.85 262.91 0
20030522 262.91 266.09 258.50 262.91 814469
20030523 231.64 264.50 231.64 263.62 0
20030526 263.62 263.62 263.62 263.62 0
20030527 230.71 262.56 230.71 262.56 0
20030528 262.56 263.26 231.33 263.26 0
20030529 263.62 267.85 262.73 266.09 1256796
20030530 235.05 267.50 262.73 267.50 0
20030602 267.50 270.32 236.91 269.62 0
20030603 269.62 269.62 259.03 263.26 1461676
20030604 260.44 265.91 260.44 261.85 2268191
20030605 231.33 263.26 258.50 263.26 0
20030606 236.29 268.91 236.29 268.91 0
20030609 237.84 270.68 237.84 270.68 0
20030610 236.60 272.97 267.50 269.27 0
20030611 239.09 272.09 267.68 272.09 0
20030612 266.80 267.33 266.61 267.33 0
20030613 267.50 268.91 265.73 268.21 1134601
20030616 231.95 263.97 231.95 263.97 0
20030617 266.80 267.50 230.71 262.56 0
20030618 230.09 261.85 260.97 261.85 0
20030619 227.46 265.39 258.15 258.85 0
20030620 260.44 271.91 260.44 270.85 2136781
20030623 235.67 270.68 266.80 268.21 0
20030624 268.21 269.27 266.27 268.21 2725920
20030625 268.91 268.91 263.79 266.09 2165815
20030626 248.93 264.67 261.85 264.67 0
20030627 265.39 268.91 265.39 266.44 1132960
20030630 247.61 271.38 236.29 268.91 0
20030701 268.55 268.21 267.85 268.21 0
20030702 271.03 273.32 266.80 271.73 1708086
20030703 274.56 282.32 273.15 276.85 3629258
20030704 259.68 275.26 273.84 275.26 0
20030707 256.37 279.49 272.97 278.79 0
20030708 257.04 283.73 277.55 282.32 0
20030709 265.31 281.97 276.67 281.97 0
20030710 281.62 281.79 278.08 278.79 730522
20030711 249.43 280.56 278.08 278.79 0
20030714 278.79 285.85 277.91 282.15 1260205
20030715 281.79 281.79 278.97 280.21 915709
20030716 281.44 281.44 277.91 280.73 1144826
20030717 280.56 280.56 274.20 275.97 1151390
20030718 277.74 277.38 275.97 277.38 0
20030721 262.33 280.03 275.26 280.03 0
20030722 262.99 278.79 277.74 278.79 0
20030723 277.03 282.32 277.03 280.73 1779283
20030724 263.32 285.85 275.09 284.26 0
20030725 263.32 285.67 248.08 282.32 0
20030728 266.63 286.38 250.87 285.50 0
20030729 271.59 287.27 281.79 285.50 0
20030730 271.59 286.55 251.80 286.55 0
20030731 289.38 293.44 285.14 290.79 1865502
20030801 274.57 292.91 254.74 289.91 0
20030804 277.88 290.26 287.97 290.26 0
20030805 269.94 290.79 282.32 289.38 0
20030806 287.44 293.97 286.20 289.38 2057000
20030807 285.85 287.97 253.04 287.97 0
20030808 284.44 289.56 284.44 289.56 0
20030811 291.85 295.03 289.56 292.91 1161615
20030812 271.92 304.91 291.67 304.20 0
20030813 307.02 301.73 299.79 301.73 0
20030814 303.32 304.73 301.37 304.73 0
20030815 314.08 314.08 271.79 309.32 0
20030818 309.85 307.91 303.32 307.91 0
20030819 307.73 309.15 299.43 301.03 2595014
20030820 301.03 299.26 294.32 299.26 0
20030821 298.02 298.02 293.09 296.44 2527857
20030822 293.26 293.61 291.50 293.61 0
20030825 293.61 293.61 293.61 293.61 0
20030826 295.73 296.44 292.20 293.61 1251116
20030827 293.26 297.32 261.25 297.32 0
20030828 299.96 299.96 286.38 290.44 2063691
20030829 290.97 294.32 287.61 289.21 2230447
20030901 290.79 294.14 258.46 294.14 0
20030902 295.03 297.85 260.48 296.44 0
20030903 296.44 298.73 262.49 298.73 0
20030904 299.43 299.96 285.85 292.20 1923948
20030905 289.38 298.21 289.38 293.97 1001044
20030908 289.56 295.10 255.67 290.97 0
20030909 285.85 294.50 281.79 283.38 2103076
20030910 282.85 283.73 249.31 283.73 0
20030911 283.38 287.97 279.85 280.91 1890244
20030912 285.14 287.97 252.26 287.08 0
20030915 286.55 295.03 250.56 285.14 0
20030916 285.14 287.27 251.33 286.03 0
20030917 285.85 284.61 283.20 284.61 0
20030918 283.20 295.38 283.20 290.97 2142209
20030919 290.97 294.50 287.79 288.85 2187022
20030922 289.38 292.73 285.67 287.08 1345287
20030923 287.61 280.91 246.83 280.91 0
20030924 280.73 286.38 279.68 280.21 2397961
20030925 270.32 284.26 270.32 280.21 2379531
20030926 280.56 282.16 195.84 281.62 0
20030929 280.38 286.03 280.38 283.03 1668196
20030930 286.03 295.03 280.03 280.21 2935217
20031001 280.03 284.61 278.97 284.44 1767291
20031002 290.09 290.09 248.69 283.03 0
20031003 282.67 282.32 248.08 282.32 0
20031006 283.73 290.79 255.52 290.79 0
20031007 288.85 289.73 254.59 289.73 0
20031008 294.19 294.19 284.47 287.18 2034996
20031009 287.89 286.99 252.18 286.99 0
20031010 289.51 290.95 285.37 289.69 572308
20031013 289.87 291.67 256.29 291.67 0
20031014 291.86 291.14 290.23 291.14 0
20031015 292.03 293.84 290.95 293.84 0
20031016 288.07 305.00 288.07 301.22 2435834
20031017 301.22 296.71 295.45 296.71 0
20031020 297.80 300.67 293.84 296.36 1386108
20031021 300.32 300.32 291.67 294.55 1668056
20031022 294.55 288.79 253.76 288.79 0
20031023 287.71 289.51 281.59 285.55 1942704
20031024 284.47 288.79 250.28 284.83 0
20031027 284.83 280.87 279.43 280.87 0
20031028 280.87 282.85 247.75 281.95 0
20031029 283.03 290.95 255.66 290.95 0
20031030 290.41 290.95 285.55 285.91 3714309
20031031 292.39 315.44 291.67 309.68 8496777
20031103 293.65 302.95 288.07 291.67 8800004
20031104 292.93 303.92 291.49 303.92 7770197
20031105 302.48 303.62 101.11 301.39 5685963
20031106 301.04 301.76 295.82 300.32 5754872
20031107 299.95 304.46 299.41 300.50 3830354
20031110 301.22 302.06 298.33 299.06 2760339
20031111 297.97 301.22 296.54 299.59 3852994
20031112 300.32 310.74 298.87 310.40 9800491
20031113 311.12 316.16 308.77 312.92 6688058
20031114 313.64 317.24 306.07 308.24 12236819
20031117 307.51 308.05 300.32 303.55 0
20031118 303.92 305.72 297.61 298.15 8817077
20031119 295.99 305.90 298.15 305.18 6190969
20031120 310.75 307.42 301.39 302.48 7672214
20031121 303.37 307.51 301.76 305.35 7889211
20031124 309.68 314.71 306.07 307.51 3058617
20031125 308.24 310.75 304.63 306.07 6308004
20031126 308.05 309.14 303.20 308.77 2236404
20031127 308.05 310.43 304.63 306.07 2358140
20031128 306.79 309.68 304.63 309.68 6757215
20031201 309.14 309.68 305.90 307.16 4215852
20031202 312.01 314.00 302.48 303.02 5389540
20031203 304.09 305.35 302.83 303.92 4750921
20031204 304.63 309.50 303.25 309.50 9998807
20031205 310.03 310.03 305.53 307.70 13586431
20031208 306.98 311.41 305.18 310.40 2684625
20031209 311.12 321.53 309.86 312.92 3839757
20031210 310.75 313.46 310.75 313.46 3782105
20031211 313.46 313.99 312.20 313.99 4745478
20031212 313.10 313.56 308.24 311.29 7941543
20031215 314.54 317.45 307.16 307.51 5426779
20031216 306.07 310.40 302.74 304.81 3427289
20031217 304.46 306.50 303.37 305.90 3116269
20031218 307.33 307.88 304.63 306.26 6816351
20031219 308.05 308.05 304.46 305.53 1815401
20031222 305.72 306.87 304.24 305.35 3050452
20031223 307.51 306.78 303.37 304.63 3691174
20031224 303.20 306.07 302.11 304.09 457129
20031225 304.09 304.09 304.09 304.09 0
20031226 304.09 304.09 304.09 304.09 0
20031229 301.04 524.65 300.46 307.88 1027457
20031230 307.88 308.24 305.90 306.79 1255341
20031231 306.07 308.05 306.07 308.05 223801
20040101 308.05 308.05 308.05 308.05 0
20040102 304.63 309.50 305.90 307.51 1598156
20040105 308.24 310.22 305.53 308.24 1932312
20040106 309.31 309.31 304.74 306.26 3096103
20040107 306.44 306.44 302.83 304.28 5118480
20040108 304.28 390.30 301.76 302.65 9065002
20040109 303.92 306.07 299.41 299.95 0
20040112 300.85 301.76 295.27 296.71 6162886
20040113 306.79 299.59 291.14 292.39 0
20040114 292.75 302.48 288.07 296.54 0
20040115 297.61 298.14 294.55 295.27 0
20040116 294.55 298.01 293.84 295.27 7312078
20040119 294.37 296.71 293.29 294.01 5739408
20040120 293.65 294.51 291.86 292.75 9848492
20040121 293.84 297.17 292.19 293.84 12871974
20040122 294.73 297.60 293.29 294.73 0
20040123 294.37 298.15 291.86 293.65 4810923
20040126 301.04 301.04 292.93 295.10 3793240
20040127 295.82 300.32 292.75 297.97 7921501
20040128 299.59 310.22 298.83 309.14 0
20040129 302.48 309.24 305.00 308.60 6377532
20040130 307.33 312.30 307.25 309.68 0
20040202 310.75 313.29 306.70 311.48 5276712
20040203 320.12 312.73 307.16 309.31 3779136
20040204 308.24 309.86 306.44 308.96 3826890
20040205 306.26 310.19 305.03 309.68 3220932
20040206 315.80 314.71 310.22 313.10 1935899
20040209 312.01 315.26 310.94 313.10 0
20040210 314.18 315.08 311.29 313.28 0
20040211 314.36 314.63 309.86 312.73 2163165
20040212 314.54 317.24 309.68 315.98 3855716
20040213 318.32 318.86 314.54 316.88 5140254
20040216 316.88 325.65 316.23 320.30 2400699
20040217 321.56 324.86 320.33 321.56 3978689
20040218 321.20 326.73 321.20 326.24 5105861
20040219 329.30 332.40 311.84 326.96 3192477
20040220 324.08 330.20 324.80 326.96 3199282
20040223 327.68 328.76 325.52 327.50 3239242
20040224 327.68 329.12 323.54 324.62 3305677
20040225 328.94 328.94 323.95 325.52 0
20040226 328.40 328.94 324.80 326.96 2000974
20040227 333.44 330.20 324.44 326.24 3259531
20040301 324.98 357.75 324.26 324.98 1866743
20040302 324.26 330.38 320.66 329.30 1608548
20040303 330.02 332.72 327.14 332.00 2712833
20040304 329.84 338.28 319.22 320.30 8984587
20040305 320.48 331.28 310.03 318.50 5372344
20040308 332.72 394.66 316.88 321.74 0
20040309 324.08 323.30 317.60 319.40 2961872
20040310 316.88 319.98 314.54 316.52 0
20040311 315.44 316.31 311.29 312.73 0
20040312 313.99 318.86 307.29 316.16 1809091
20040315 316.16 318.04 309.86 310.94 0
20040316 315.44 315.80 306.79 310.40 1295919
20040317 316.34 318.32 311.48 315.80 0
20040318 316.52 316.22 307.33 308.42 2476289
20040319 310.75 320.41 310.75 318.32 0
20040322 316.88 320.13 308.62 313.28 0
20040323 315.62 317.24 308.42 310.94 0
20040324 312.20 313.99 309.68 312.20 0
20040325 310.75 316.52 308.26 313.99 0
20040326 315.26 315.26 310.03 312.20 1560052
20040329 311.12 317.06 309.14 317.06 1700469
20040330 319.04 319.71 315.62 317.42 1701459
20040331 317.42 319.91 317.06 317.24 2353068
20040401 317.24 319.94 313.99 315.44 3239860
20040402 316.88 319.01 313.46 316.16 2311871
20040405 317.42 320.12 314.90 317.42 3010368
20040406 320.48 319.40 314.97 319.04 2332408
20040407 319.04 323.37 317.24 322.28 3531705
20040408 320.12 321.92 318.69 320.48 4073084
20040409 320.48 320.48 320.48 320.48 0
20040412 320.48 320.48 320.48 320.48 0
20040413 324.08 325.70 321.92 324.08 3470219
20040414 324.80 340.47 319.22 320.12 1648880
20040415 322.28 323.92 315.86 318.32 3026575
20040416 316.88 322.25 317.06 322.10 2175908
20040419 321.38 323.94 319.76 321.02 0
20040420 321.92 329.66 319.58 327.50 3298130
20040421 320.48 327.14 323.18 323.90 2864755
20040422 321.92 331.64 330.57 330.57 2694770
20040423 332.00 339.21 331.64 333.62 6809546
20040426 332.00 337.04 331.26 336.68 3746351
20040427 333.81 334.66 328.94 330.92 3319781
20040428 332.55 332.18 326.60 329.84 1991571
20040429 331.10 335.25 328.04 331.64 12252531
20040430 330.74 331.46 328.04 328.94 7401525
20040503 328.94 328.94 328.94 328.94 0
20040504 332.90 334.70 327.03 331.28 7908139
20040505 332.55 334.53 329.17 329.66 4753519
20040506 329.30 331.28 325.43 326.60 2260034
20040507 324.26 332.36 326.96 329.30 5281413
20040510 327.50 328.81 319.52 321.92 7202714
20040511 317.06 327.07 315.74 321.74 6006262
20040512 324.70 326.09 176.37 322.48 5513616
20040513 321.19 328.07 323.03 325.06 2365859
20040514 325.80 325.99 318.05 320.08 3430284
20040517 315.84 318.54 313.71 317.32 1948226
20040518 317.13 318.05 315.05 316.58 3929052
20040519 314.91 322.29 314.91 320.08 7278079
20040520 320.26 318.97 307.17 317.32 4170649
20040521 317.50 321.00 315.98 319.53 3005649
20040524 319.34 322.29 316.94 319.53 3689508
20040525 319.71 319.90 315.65 318.42 3466867
20040526 320.82 323.30 319.45 322.85 6028925
20040527 325.43 328.75 319.53 320.08 2443976
20040528 320.64 325.80 316.21 325.80 3021103
20040531 325.80 325.80 325.80 325.80 0
20040601 324.70 324.14 319.71 320.82 7930788
20040602 324.70 326.72 321.48 325.25 4032162
20040603 324.70 326.91 320.08 322.85 2156258
20040604 324.50 326.54 322.48 325.06 1177074
20040607 326.91 330.96 326.91 330.05 3151379
20040608 326.91 333.55 322.48 332.99 2643677
20040609 335.58 335.58 330.96 333.91 1911401
20040610 332.07 332.75 326.91 328.56 2338451
20040611 327.09 330.23 325.06 329.12 831280
20040614 330.05 328.64 322.67 323.03 890200
20040615 325.43 323.03 323.03 323.03 0
20040616 327.46 330.60 322.67 327.28 3030521
20040617 318.05 325.43 322.48 324.70 3524701
20040618 321.19 326.17 310.67 324.70 3190861
20040621 323.59 326.87 320.26 323.77 1926373
20040622 323.03 325.99 313.62 325.06 2912439
20040623 322.11 341.85 322.11 327.46 4597819
20040624 331.70 331.70 321.74 324.32 2578116
20040625 325.99 330.71 329.12 329.12 1669563
20040628 329.31 331.70 327.64 330.60 1749250
20040629 337.05 337.05 326.72 331.70 1557881
20040630 332.26 332.44 321.93 330.78 6484469
20040701 330.78 332.07 321.00 328.38 10797226
20040702 329.86 330.23 319.16 326.17 10350375
20040705 324.32 335.76 323.40 324.88 732396
20040706 323.77 324.64 319.34 320.82 3602577
20040707 324.32 324.32 319.53 320.45 1999540
20040708 321.74 324.50 318.42 322.48 2146599
20040709 320.64 324.70 320.45 320.45 0
20040712 320.82 321.89 319.16 321.37 1158118
20040713 324.50 324.51 318.97 319.34 2069930
20040714 318.61 320.64 318.05 320.26 924248
20040715 322.29 322.48 318.05 318.23 1200617
20040716 320.45 321.00 317.32 319.16 2047231
20040719 320.45 320.45 316.58 317.32 1533371
20040720 318.23 319.34 306.43 316.94 1308195
20040721 317.50 328.20 317.50 318.23 1813845
20040722 317.50 320.08 313.81 313.81 1303486
20040723 316.02 320.70 313.81 316.76 1679585
20040726 317.32 318.05 313.62 314.73 746160
20040727 313.99 318.61 313.99 316.58 3291556
20040728 315.84 323.77 306.80 309.20 4496279
20040729 312.15 317.68 309.94 316.02 4427337
20040730 316.21 317.53 314.36 314.73 1843426
20040802 316.21 316.58 313.07 314.91 1799357
20040803 314.91 316.58 313.65 316.58 2893966
20040804 316.39 318.23 313.62 315.29 881749
20040805 320.45 320.82 315.14 315.84 568555
20040806 315.84 315.84 309.01 310.67 802182
20040809 311.59 314.04 305.50 305.50 1927218
20040810 307.72 311.15 305.50 307.17 1217642
20040811 312.70 312.70 306.72 309.56 2418380
20040812 303.48 310.27 303.48 305.32 1958489
20040813 305.14 309.94 304.77 305.50 1788128
20040816 306.98 306.98 301.82 302.00 1855258
20040817 301.26 302.56 294.44 297.57 3691802
20040818 298.68 303.48 297.76 302.18 6625008
20040819 303.11 317.68 302.18 305.50 5238817
20040820 309.01 310.67 306.98 309.38 4494468
20040823 313.99 315.47 312.15 313.62 1701438
20040824 312.88 316.21 309.94 313.26 2697646
20040825 315.10 320.38 313.74 317.68 3624310
20040826 320.08 322.85 316.68 322.85 3553195
20040827 324.32 325.23 319.16 324.32 2017771
20040830 324.32 324.32 324.32 324.32 0
20040831 325.06 327.46 322.48 325.80 2734109
20040901 328.38 328.38 323.96 324.50 2389161
20040902 324.70 324.88 321.74 323.59 4066935
20040903 324.70 325.43 322.85 324.70 2098907
20040906 326.17 328.94 325.25 326.17 1585771
20040907 328.02 329.86 299.05 324.32 5661158
20040908 324.32 327.64 316.21 319.90 7426587
20040909 316.76 319.53 315.65 316.58 6362645
20040910 318.42 318.42 308.88 312.70 6939410
20040913 316.39 317.32 303.83 312.70 3968775
20040914 314.36 314.36 307.35 308.83 5267673
20040915 308.64 308.64 292.22 307.35 9832289
20040916 308.46 308.46 302.56 305.50 6972975
20040917 305.50 311.97 305.50 309.94 5253184
20040920 309.20 311.41 306.61 308.64 1895343
20040921 309.75 313.26 307.53 309.75 2439871
20040922 310.49 314.36 306.61 308.27 1902225
20040923 309.20 309.20 305.14 305.88 3188084
20040924 305.50 304.03 302.56 303.29 7878388
20040927 300.71 306.24 300.71 303.48 2215299
20040928 302.56 306.06 302.37 303.85 6903550
20040929 303.11 311.41 301.08 310.49 6840525
20040930 310.49 313.81 310.30 312.52 7749682
20041001 313.62 317.37 312.52 317.13 2849052
20041004 319.90 321.19 317.13 320.45 2402925
20041005 322.48 323.77 320.26 321.37 2771659
20041006 321.19 323.96 318.97 322.48 2475610
20041007 324.88 324.88 320.45 322.48 3272117
20041008 321.74 323.03 316.39 321.00 1172606
20041011 323.77 324.50 319.16 323.22 2257315
20041012 320.82 326.92 316.21 321.74 4078163
20041013 323.27 327.53 321.96 325.91 4484630
20041014 324.78 325.10 316.88 318.01 7076498
20041015 317.64 323.84 315.64 323.65 3169735
20041018 326.46 327.03 318.23 323.65 4318832
20041019 321.21 326.28 321.21 323.65 2239649
20041020 322.71 324.21 320.08 324.02 4202215
20041021 322.52 323.84 321.21 322.89 3395856
20041022 322.89 323.65 318.39 323.27 4737773
20041025 319.70 358.27 318.76 322.33 1887430
20041026 320.64 324.59 320.64 324.21 2946694
20041027 324.78 324.78 323.27 324.78 3672109
20041028 325.53 328.35 321.21 323.09 3496473
20041029 321.01 327.78 321.01 323.65 3577891
20041101 326.28 327.97 323.65 327.41 2122440
20041102 329.85 333.23 326.62 332.29 6469596
20041103 333.61 336.81 331.16 333.42 7557896
20041104 334.55 336.44 331.73 335.11 3684671
20041105 337.56 337.56 333.11 334.18 2155860
20041108 336.24 336.99 333.05 334.36 3871921
20041109 334.93 334.93 316.13 331.54 3588202
20041110 333.05 336.61 331.36 335.68 7079935
20041111 336.81 344.88 149.60 343.20 11443564
20041112 346.01 346.06 341.88 342.82 4396457
20041115 346.01 347.70 338.31 343.38 1149571
20041116 344.70 346.95 340.56 343.76 3593298
20041117 345.26 339.06 338.12 339.06 3097205
20041118 340.18 341.88 337.75 340.94 2830315
20041119 339.81 342.01 338.31 339.25 1113899
20041122 337.18 340.75 334.55 338.88 3302587
20041123 337.93 341.65 337.93 341.31 2836122
20041124 342.07 343.95 339.06 343.01 5759351
20041125 342.82 344.29 341.71 343.57 5333180
20041126 343.95 347.52 342.07 346.77 8082076
20041129 344.51 347.52 339.81 343.38 5273686
20041130 342.82 344.51 338.88 339.63 2396915
20041201 341.69 342.23 336.05 339.43 11990025
20041202 342.07 342.07 337.37 339.25 1350924
20041203 340.56 340.56 335.68 335.68 2678263
20041206 335.49 336.05 330.98 334.73 2413151
20041207 332.48 340.56 332.48 337.56 755161
20041208 337.37 340.75 336.05 338.31 1787405
20041209 339.25 339.81 330.41 333.23 2954871
20041210 336.24 338.68 334.18 335.68 1519211
20041213 337.18 341.50 334.55 340.18 3158357
20041214 342.07 342.07 336.61 337.93 1996461
20041215 339.06 345.83 339.06 342.44 5071386
20041216 345.08 345.08 337.37 337.75 1803641
20041217 339.81 340.56 335.11 336.05 2353776
20041220 342.82 344.32 336.99 341.88 2602534
20041221 343.01 343.20 335.49 337.75 4816702
20041222 339.81 339.81 337.28 337.56 2749726
20041223 338.31 338.31 335.86 337.18 2480466
20041224 335.86 343.38 335.86 343.38 378292
20041227 343.38 343.38 343.38 343.38 0
20041228 343.38 343.38 343.38 343.38 0
20041229 350.33 350.33 338.12 343.01 1539477
20041230 344.32 348.65 342.55 346.77 2179444
20041231 343.76 346.82 343.76 345.45 241884
20050103 345.45 345.45 345.45 345.45 0
20050104 345.45 355.60 343.31 350.53 3860544
20050105 348.83 350.76 344.32 346.39 1863135
20050106 348.46 352.78 342.44 349.58 3821079
20050107 349.21 355.38 348.83 355.03 6707332
20050110 353.35 354.10 351.84 352.97 2806612
20050111 354.66 354.66 349.40 350.71 3068051
20050112 351.09 353.72 349.40 350.15 2325452
20050113 352.40 352.97 349.02 349.77 1788946
20050114 348.65 353.15 346.35 349.96 1743200
20050117 352.60 355.60 349.96 353.72 1215108
20050118 355.22 355.23 348.27 349.96 1619236
20050119 347.90 347.90 345.26 345.26 3664880
20050120 346.01 347.01 341.13 343.20 1657278
20050121 344.32 344.32 340.18 341.31 1998239
20050124 342.07 342.82 336.43 342.26 1468962
20050125 343.20 343.20 338.98 339.81 1476902
20050126 341.31 342.07 338.31 340.56 2912088
20050127 339.81 340.39 337.56 339.81 2450838
20050128 340.94 351.84 339.85 344.88 4745595
20050131 345.45 351.09 335.03 341.88 3207896
20050201 340.94 352.22 339.43 351.09 3063547
20050202 350.71 353.90 346.95 349.58 1915517
20050203 349.21 349.40 344.51 345.08 3786592
20050204 345.83 346.77 344.51 345.83 4585959
20050207 346.20 348.08 343.20 343.76 3546367
20050208 343.01 343.01 335.86 339.43 3466490
20050209 338.88 340.56 337.88 338.50 2586179
20050210 339.06 342.44 336.29 336.81 5914246
20050211 336.61 337.93 330.79 334.73 6470070
20050214 336.05 342.26 335.16 341.50 0
20050215 341.31 361.99 338.88 339.81 6078742
20050216 340.00 348.65 337.93 347.33 10066567
20050217 347.90 351.54 346.58 347.33 4432959
20050218 347.52 349.77 345.83 348.27 2891586
20050221 348.08 350.53 347.33 349.21 1791790
20050222 347.70 349.58 345.26 348.08 2028222
20050223 346.77 347.90 343.20 344.70 0
20050224 346.58 358.13 343.20 346.77 2878312
20050225 348.83 359.35 345.63 349.21 5285301
20050228 347.33 356.12 344.13 344.70 5514622
20050301 343.38 343.76 338.31 342.82 3106093
20050302 341.31 346.52 341.31 344.70 2280180
20050303 343.01 347.52 340.75 345.83 2569469
20050304 345.83 352.03 340.85 351.09 4324165
20050307 350.33 352.81 338.66 351.47 4219163
20050308 351.09 354.69 347.33 353.90 2849040
20050309 353.90 357.67 353.90 355.98 3411618
20050310 355.98 358.80 355.98 357.85 3775215
20050311 357.48 358.60 355.60 357.48 1887548
20050314 359.17 361.80 356.17 358.98 2502391
20050315 357.10 364.25 357.10 358.60 2163801
20050316 358.98 358.98 354.28 356.17 2580135
20050317 357.67 364.90 355.41 357.85 2561410
20050318 360.30 366.12 357.96 364.62 3660139
20050321 364.81 365.90 360.49 361.99 2135713
20050322 362.74 362.74 354.47 360.11 3532383
20050323 358.05 366.50 355.79 356.35 3161320
20050324 356.35 360.49 355.79 359.55 1782665
20050325 359.55 359.55 359.55 359.55 0
20050328 359.55 359.55 359.55 359.55 0
20050329 361.42 361.42 355.22 358.23 2154438
20050330 358.42 365.75 349.77 357.67 6142857
20050331 357.29 360.11 356.92 356.92 5729722
20050401 358.60 369.70 356.54 361.05 5722256
20050404 361.24 363.49 357.18 360.11 2139624
20050405 360.30 375.71 360.30 370.64 5739322
20050406 369.89 370.64 360.86 363.68 3369428
20050407 361.99 367.44 359.17 366.69 3524916
20050408 367.07 367.25 362.74 364.43 2141283
20050411 363.49 366.69 361.62 363.87 2727565
20050412 364.62 367.07 361.80 366.12 3445869
20050413 366.50 368.00 362.38 363.49 2449890
20050414 363.12 364.81 359.17 359.35 2409951
20050415 358.23 365.13 356.76 360.11 3072673
20050418 352.97 358.80 351.35 356.73 3562485
20050419 356.17 359.17 353.13 354.10 2759918
20050420 354.10 356.92 352.60 353.53 2650887
20050421 352.22 358.05 350.33 353.72 2718913
20050422 357.10 357.10 351.61 355.98 2216776
20050425 354.85 355.22 352.60 354.66 1186191
20050426 353.53 354.66 351.59 353.35 1998239
20050427 353.35 355.22 349.40 349.96 2760629
20050428 351.65 352.40 345.63 346.58 2556551
20050429 345.83 348.00 340.00 345.83 5131827
20050502 345.83 345.83 345.83 345.83 0
20050503 350.71 350.71 344.13 346.01 2685493
20050504 346.01 354.85 346.01 353.90 3103249
20050505 356.35 358.60 347.67 352.78 3716907
20050506 354.85 355.98 351.09 351.65 1616510
20050509 353.35 354.85 350.78 351.09 0
20050510 353.72 353.72 344.39 351.84 3684671
20050511 354.21 357.29 350.25 355.55 2092821
20050512 355.94 356.71 352.09 353.44 1450531
20050513 353.44 355.75 350.55 352.86 975231
20050516 352.86 357.67 352.16 356.71 2920953
20050517 356.52 365.96 356.13 358.83 2805886
20050518 362.11 365.00 359.22 363.65 1397450
20050519 363.65 370.96 363.46 364.81 2319948
20050520 366.73 368.66 364.42 365.00 2161514
20050523 365.96 368.27 364.87 366.54 992347
20050524 366.73 368.27 365.38 368.08 889076
20050525 369.61 371.54 365.58 366.73 1563747
20050526 368.08 375.01 368.08 371.54 1662623
20050527 372.89 372.89 364.42 368.46 1657998
20050530 368.46 368.46 368.46 368.46 0
20050531 371.16 374.24 362.88 371.73 7867653
20050601 373.66 375.20 370.58 374.82 7346327
20050602 376.17 376.17 371.80 374.82 2476184
20050603 373.28 378.09 372.50 373.85 2813635
20050606 375.59 375.59 372.12 373.66 2405987
20050607 373.85 378.67 373.66 377.32 1915769
20050608 377.13 378.87 375.78 377.52 1338124
20050609 377.71 379.64 376.94 379.44 1679161
20050610 382.33 382.33 377.71 378.87 2821730
20050613 380.02 382.14 376.94 377.52 2289071
20050614 374.82 379.59 374.48 376.55 1842104
20050615 378.48 378.48 373.66 373.85 6436435
20050616 375.01 375.01 220.35 373.66 3591461
20050617 373.08 375.97 331.59 369.81 6054923
20050620 369.04 373.85 368.61 372.12 3127957
20050621 374.43 374.43 369.04 370.19 1557965
20050622 370.38 373.08 369.81 372.50 4080406
20050623 374.82 376.17 371.54 374.24 9196988
20050624 370.00 374.09 368.27 368.85 1529632
20050627 368.46 368.66 363.46 364.61 1694079
20050628 363.84 368.08 363.84 367.70 1606073
20050629 367.50 370.58 365.77 370.38 2700534
20050630 369.42 371.93 368.27 371.16 4118800
20050701 369.61 376.55 369.61 375.59 2300635
20050704 374.05 375.26 372.12 372.12 1613937
20050705 372.12 372.12 354.40 366.93 3189249
20050706 366.15 372.58 371.73 371.73 3328485
20050707 373.08 373.08 354.40 365.00 3183698
20050708 367.50 369.23 365.77 367.70 1711888
20050711 370.58 370.58 365.00 368.66 2208697
20050712 370.38 370.38 364.61 367.12 3474428
20050713 369.04 370.00 366.15 367.89 3506693
20050714 370.38 370.38 365.96 367.70 2251486
20050715 367.70 368.46 362.30 364.03 2530537
20050718 364.23 366.54 364.03 366.15 1263302
20050719 365.58 366.54 363.65 365.19 4551658
20050720 366.73 368.08 356.37 368.08 2680065
20050721 370.77 371.16 365.72 370.77 3571223
20050722 372.31 372.89 369.42 372.89 2798948
20050725 369.42 378.38 367.70 371.35 1794574
20050726 369.81 378.48 369.81 376.36 3146691
20050727 376.36 377.60 373.85 374.43 4893620
20050728 377.52 378.38 371.35 374.82 3587876
20050729 377.52 378.48 373.66 377.13 2677174
20050801 378.87 381.06 375.40 379.64 1756758
20050802 377.90 380.99 376.55 380.60 1903280
20050803 378.67 380.99 377.32 380.21 1068094
20050804 381.37 384.25 379.44 383.87 2143011
20050805 381.76 384.45 381.37 383.68 1654644
20050808 385.79 385.79 380.14 383.49 1086135
20050809 383.10 386.37 382.14 385.02 1890675
20050810 385.99 386.76 377.52 385.99 1276139
20050811 385.41 385.79 382.72 383.68 1341362
20050812 385.60 386.37 382.53 383.29 1392824
20050815 383.29 387.20 381.95 383.68 855424
20050816 385.99 388.98 384.06 385.60 2610216
20050817 384.45 387.79 380.79 381.18 1626080
20050818 381.95 384.25 380.41 380.79 2357995
20050819 380.21 382.14 379.64 380.60 1534952
20050822 379.64 388.88 379.64 387.53 1794574
20050823 387.53 387.53 359.60 382.33 3709303
20050824 382.14 385.22 380.99 384.45 2057087
20050825 377.90 391.77 377.90 385.22 2290227
20050826 383.68 387.68 378.29 385.41 2371525
20050829 385.41 385.41 385.41 385.41 0
20050830 386.56 392.73 384.45 385.22 1699861
20050831 384.83 389.46 379.44 387.72 1780812
20050901 388.11 394.66 387.05 388.49 2726901
20050902 388.69 395.05 388.69 393.50 1379063
20050905 395.82 396.29 391.38 393.12 951524
20050906 392.35 396.78 392.35 393.31 1085441
20050907 395.62 401.97 393.89 395.24 2756969
20050908 395.82 400.24 395.24 396.78 2581767
20050909 395.62 397.31 393.50 396.01 1214847
20050912 399.66 399.66 383.10 397.93 2003891
20050913 396.39 399.38 394.28 396.01 1168242
20050914 396.59 396.59 392.93 395.24 1015707
20050915 395.24 396.59 391.58 392.73 1937395
20050916 391.19 395.47 141.95 390.23 4518006
20050919 389.84 395.24 387.38 392.93 1622495
20050920 394.47 394.47 386.76 389.46 2293928
20050921 387.91 390.61 380.21 386.37 2777554
20050922 385.99 388.30 384.83 387.14 2303642
20050923 389.84 389.84 385.28 386.37 1760690
20050926 389.84 391.00 387.91 389.07 1156215
20050927 384.83 391.46 384.83 389.84 1381376
20050928 393.31 394.47 390.23 393.70 1935660
20050929 393.70 397.16 392.54 396.78 5032625
20050930 397.16 400.63 394.85 396.39 3147385
20051003 396.39 401.01 395.24 399.85 1696507
20051004 398.31 401.01 395.24 399.85 2425416
20051005 398.31 398.70 393.31 396.01 1057917
20051006 391.00 396.60 389.07 391.38 1450994
20051007 393.31 395.24 391.38 395.24 2653120
20051010 396.39 397.55 391.00 396.39 1152746
20051011 395.24 395.24 391.00 391.77 4495686
20051012 394.07 399.25 388.20 388.98 3576088
20051013 389.76 389.76 379.97 379.97 2644793
20051014 379.19 386.76 377.62 384.28 3245148
20051017 384.28 384.67 381.93 383.89 902750
20051018 383.49 383.49 378.40 379.97 4380239
20051019 378.01 379.19 374.48 376.84 4199302
20051020 383.89 383.89 224.85 378.79 4005628
20051021 377.23 377.23 373.69 376.84 1705423
20051024 378.79 382.32 375.66 380.36 2149065
20051025 381.93 383.11 377.23 377.62 1186722
20051026 380.75 380.75 374.88 375.66 4283345
20051027 373.70 382.26 371.75 372.92 1463529
20051028 372.53 374.48 369.29 373.31 2015437
20051031 375.66 377.62 368.61 377.23 4516026
20051101 375.66 378.40 375.66 376.44 5397510
20051102 376.44 378.60 374.88 378.40 3089344
20051103 379.97 385.46 378.40 383.89 3656264
20051104 383.89 386.35 378.79 385.46 1799814
20051107 383.49 388.59 381.53 388.59 1571796
20051108 388.20 389.37 385.46 387.42 2199104
20051109 387.02 390.63 385.06 388.98 6042446
20051110 391.33 413.27 388.98 401.12 14160602
20051111 404.65 404.65 396.25 396.82 5592549
20051114 395.64 400.34 387.80 393.68 4176329
20051115 394.07 399.95 392.11 395.25 4516368
20051116 396.42 401.12 395.79 399.95 1931053
20051117 399.56 407.39 399.16 401.51 2110967
20051118 403.47 407.39 399.61 405.43 2218323
20051121 407.39 407.39 402.69 405.43 1685293
20051122 407.39 407.39 402.69 403.47 2816972
20051123 405.04 405.04 402.69 404.65 1296467
20051124 407.00 407.00 398.38 405.04 1310569
20051125 407.39 407.39 404.65 406.60 814045
20051128 406.22 406.22 400.73 403.47 2868604
20051129 404.65 407.00 403.47 403.47 1754552
20051130 401.12 405.82 398.77 399.95 2479550
20051201 401.91 405.82 398.77 400.34 3967985
20051202 399.95 402.69 397.60 401.91 4239788
20051205 401.91 401.91 394.78 395.25 4729147
20051206 396.82 399.16 386.24 397.99 2798663
20051207 398.38 399.56 394.07 396.03 4185427
20051208 396.03 396.03 388.98 394.46 4632595
20051209 393.68 398.30 393.68 397.20 1086985
20051212 399.16 399.18 396.42 397.20 1861681
20051213 396.82 398.38 394.86 395.25 2110967
20051214 395.64 396.42 394.07 394.46 1693140
20051215 393.68 395.64 391.73 391.73 2939227
20051216 393.29 394.46 390.55 394.46 5012892
20051219 395.64 397.60 391.73 397.20 1273153
20051220 397.20 398.77 392.89 395.64 2722126
20051221 396.03 400.73 395.25 399.56 1112460
20051222 399.95 399.95 395.64 397.60 963707
20051223 398.38 399.56 396.42 398.38 83474
20051226 398.38 398.38 398.38 398.38 0
20051227 398.38 398.38 398.38 398.38 0
20051228 407.39 407.39 397.99 399.56 664610
20051229 398.38 401.91 398.38 401.12 412140
20051230 395.25 402.29 394.07 397.99 470481
20060102 397.99 397.99 397.99 397.99 0
20060103 398.77 402.29 396.03 399.95 1259165
20060104 402.29 405.04 398.38 404.65 1940493
20060105 403.87 405.80 403.47 404.65 2533797
20060106 407.00 408.56 403.87 407.78 9925477
20060109 407.00 408.96 405.04 407.00 2670040
20060110 404.26 407.00 402.83 405.04 4369890
20060111 405.43 412.09 405.04 412.09 8573740
20060112 410.52 412.49 407.00 408.56 3518088
20060113 410.13 410.13 403.08 405.82 1781732
20060116 400.73 405.04 400.73 404.65 937891
20060117 400.73 404.26 400.73 403.47 2845859
20060118 400.73 401.51 397.60 400.73 2971184
20060119 402.29 402.29 396.82 398.77 4595520
20060120 397.60 401.12 389.37 389.37 4802955
20060123 386.63 393.68 385.46 391.33 3641025
20060124 389.76 394.07 388.59 392.51 3482947
20060125 392.89 396.94 392.89 396.42 2400170
20060126 398.38 400.71 394.55 397.20 2622844
20060127 399.56 401.91 397.20 398.77 3295869
20060130 399.56 404.26 398.41 399.16 3343634
20060131 397.99 400.64 394.46 399.56 5508620
20060201 399.16 400.19 397.20 397.99 3233207
20060202 401.91 401.91 397.60 398.77 2985741
20060203 398.77 403.20 397.20 400.34 3681170
20060206 400.34 402.10 395.64 397.20 5187232
20060207 399.56 400.34 392.51 393.68 2841196
20060208 392.11 393.92 391.33 392.11 5465859
20060209 392.89 396.03 392.11 394.86 3135744
20060210 394.46 397.05 391.73 391.73 2269045
20060213 391.73 396.82 389.76 390.15 2055696
20060214 392.11 393.29 387.34 390.55 2751239
20060215 392.51 392.51 384.67 384.67 3917832
20060216 387.02 387.02 378.98 379.58 6210304
20060217 381.53 393.68 381.53 390.94 7521100
20060220 391.73 398.14 388.59 391.73 3038509
20060221 394.86 397.20 387.42 393.68 2174766
20060222 397.20 416.11 394.66 411.31 6881510
20060223 411.31 411.85 402.36 407.39 5132189
20060224 409.35 410.91 405.18 406.22 1646172
20060227 408.56 410.91 399.16 407.78 2614200
20060228 406.60 407.97 397.20 397.20 5025174
20060301 394.86 405.82 394.86 404.65 2924898
20060302 402.69 406.75 399.56 404.26 5000155
20060303 404.26 412.09 401.91 402.69 3867679
20060306 400.73 417.18 400.73 417.18 6601632
20060307 412.87 419.54 411.31 417.58 5767003
20060308 416.79 422.67 416.16 419.54 8988155
20060309 420.32 434.81 420.32 433.63 5774623
20060310 431.68 437.55 429.53 437.55 4567771
20060313 437.55 446.21 434.81 436.38 5732431
20060314 434.42 440.83 426.58 431.29 5971595
20060315 430.50 438.72 417.70 428.94 2107782
20060316 431.29 436.38 426.58 433.25 2913980
20060317 431.68 435.59 430.11 432.46 3983451
20060320 434.81 441.08 429.10 431.68 2140535
20060321 429.32 439.20 429.32 435.59 2811172
20060322 432.46 435.99 426.98 433.25 2375150
20060323 435.21 442.41 431.68 432.07 2252668
20060324 432.46 440.69 432.46 437.16 2111422
20060327 439.52 441.08 431.68 433.25 2354452
20060328 434.81 437.55 429.32 430.89 2444409
20060329 432.46 435.99 428.94 434.81 2513667
20060330 437.55 442.25 422.67 433.25 2916254
20060331 430.50 438.34 421.19 436.77 3610319
20060403 436.77 442.65 430.50 439.90 4853790
20060404 438.72 450.48 433.25 440.30 2155092
20060405 443.43 448.13 434.03 439.12 2270409
20060406 437.94 439.90 432.85 439.90 2404719
20060407 438.72 439.90 434.42 435.21 1693709
20060410 433.25 438.34 432.46 437.55 2276437
20060411 435.99 438.72 432.07 433.25 3486927
20060412 430.89 435.21 429.32 431.29 2256649
20060413 429.32 433.25 429.25 430.11 2340350
20060414 430.11 430.11 430.11 430.11 0
20060417 430.11 430.11 430.11 430.11 0
20060418 432.46 437.32 426.58 434.42 2441224
20060419 439.12 439.52 433.63 437.94 2852341
20060420 435.59 443.43 429.72 441.47 8980876
20060421 443.82 445.86 438.72 439.90 2369236
20060424 439.52 444.21 435.21 436.38 2485577
20060425 438.34 440.53 436.77 438.34 1934351
20060426 439.12 442.65 437.55 437.55 1834159
20060427 437.55 438.72 430.11 431.68 2867808
20060428 431.68 426.98 426.98 426.98 11286540
20060501 426.98 426.98 426.98 426.98 0
20060502 425.80 429.72 425.80 429.32 7157862
20060503 429.32 430.11 428.16 428.16 4253435
20060504 428.16 430.89 416.72 422.27 23741266
20060505 422.27 426.58 419.92 422.27 4103318
20060508 424.63 435.59 409.27 416.40 4696281
20060509 414.83 420.32 413.27 417.58 4177580
20060510 420.29 421.90 415.49 417.50 5040094
20060511 417.50 422.70 409.48 409.48 5782487
20060512 407.07 412.68 401.47 401.86 6608049
20060515 401.06 632.73 384.24 392.25 7181883
20060516 391.45 398.26 389.85 392.25 0
20060517 391.04 395.06 379.83 379.83 2885184
20060518 382.23 392.25 374.56 384.64 7892478
20060519 384.64 561.57 379.83 381.43 3938567
20060522 379.03 379.83 365.81 367.81 5716109
20060523 368.61 395.37 368.61 383.84 5601698
20060524 384.64 392.17 373.42 380.63 7642307
20060525 378.62 390.65 378.62 389.44 7118618
20060526 395.06 398.26 389.44 394.26 7383131
20060529 394.26 394.26 394.26 394.26 0
20060530 394.26 399.06 381.84 381.84 4654832
20060531 377.02 388.64 377.02 383.84 2317020
20060601 379.03 386.64 374.22 384.64 5506077
20060602 384.64 395.86 384.56 387.84 8707587
20060605 388.64 393.05 386.24 388.64 2834038
20060606 386.24 392.25 379.83 381.03 4214310
20060607 382.23 388.25 382.23 385.44 4023291
20060608 379.03 382.74 377.43 378.23 3099552
20060609 380.63 393.05 378.23 391.45 6481852
20060612 392.25 393.46 385.84 389.05 10366715
20060613 382.64 383.84 378.48 383.03 6087917
20060614 385.04 385.04 376.63 381.03 2886074
20060615 381.43 385.44 379.43 382.23 3362509
20060616 388.25 389.85 377.02 378.62 6418253
20060619 380.63 384.24 379.43 380.43 2950339
20060620 379.03 387.11 382.23 382.23 4531859
20060621 384.64 392.53 383.44 391.65 8437515
20060622 396.66 398.86 388.25 390.65 4529080
20060623 389.65 396.85 389.65 391.65 3127015
20060626 395.06 431.91 389.44 390.65 11306020
20060627 394.45 400.67 394.45 395.45 5505188
20060628 396.66 407.67 396.66 406.07 12710865
20060629 407.87 416.09 407.28 414.09 9332012
20060630 414.09 424.50 412.68 423.10 6444604
20060703 424.71 431.32 421.30 424.11 3114673
20060704 423.90 425.73 414.59 422.90 3217410
20060705 421.90 422.70 416.09 417.69 2491694
20060706 417.09 420.70 415.74 419.10 2074966
20060707 418.69 418.69 412.08 413.48 3464689
20060710 411.28 416.20 410.68 413.48 2450110
20060711 412.68 414.29 408.12 408.68 1885504
20060712 409.68 413.29 408.08 409.68 2710510
20060713 408.48 408.48 399.87 403.07 2342371
20060714 395.86 401.06 392.85 392.85 2578086
20060717 392.85 397.46 387.44 395.45 3333600
20060718 395.06 395.06 389.85 392.65 2675597
20060719 396.26 403.87 395.06 403.47 3011492
20060720 403.87 409.68 394.65 403.47 2077635
20060721 401.47 404.67 398.06 400.46 2192157
20060724 400.67 405.47 400.26 405.47 1167461
20060725 404.47 406.70 398.70 405.67 3423995
20060726 404.67 409.48 402.47 408.88 2322690
20060727 412.49 412.49 404.27 407.07 2957233
20060728 404.87 409.48 404.27 408.68 1717168
20060731 408.28 409.48 404.07 404.67 1581075
20060801 404.67 409.48 402.27 403.87 1648232
20060802 407.28 408.68 402.06 406.07 1457547
20060803 408.88 408.88 398.26 399.66 1206487
20060804 399.66 406.27 401.06 405.47 1509471
20060807 400.87 403.47 397.86 398.46 906505
20060808 402.27 403.27 398.13 402.87 2414642
20060809 405.67 405.67 399.87 403.67 1226167
20060810 399.06 400.87 393.46 399.46 2024488
20060811 401.06 405.88 401.06 403.87 2201275
20060814 408.68 409.48 405.47 408.28 1306222
20060815 408.28 414.09 406.07 413.89 2244081
20060816 412.49 417.50 409.28 416.29 963766
20060817 420.29 422.77 417.07 422.10 2063737
20060818 424.50 424.50 420.29 420.70 1512584
20060821 418.30 426.14 405.03 423.10 1112201
20060822 422.70 424.50 412.08 415.69 4630371
20060823 417.89 417.89 407.67 409.48 4511290
20060824 415.29 442.93 409.48 440.33 10934879
20060825 438.33 438.33 428.31 431.32 4940804
20060828 431.32 431.32 431.32 431.32 0
20060829 432.32 439.53 431.47 438.33 3269334
20060830 440.33 440.93 434.32 435.52 12518067
20060831 433.52 436.92 431.52 435.12 3591998
20060901 438.33 441.93 435.12 440.93 2961013
20060904 439.73 445.34 439.53 444.33 6570245
20060905 442.73 448.07 434.94 447.14 3445343
20060906 449.55 450.25 442.93 443.94 7051684
20060907 444.14 447.74 438.13 443.53 4109906
20060908 446.14 447.54 440.53 441.54 2019929
20060911 438.33 441.54 436.53 440.73 1440646
20060912 442.93 444.74 436.72 444.33 2554848
20060913 447.14 447.54 441.17 444.14 6829199
20060914 442.73 450.02 441.97 448.95 3700850
20060915 451.35 459.97 448.54 458.96 7376794
20060918 459.16 461.66 452.86 459.16 2785338
20060919 457.16 458.36 451.95 452.35 2387624
20060920 454.35 457.96 451.15 456.36 2242970
20060921 458.36 461.46 454.35 457.96 2562298
20060922 453.55 455.15 447.55 449.95 4663282
20060925 450.75 453.86 447.01 450.35 3496266
20060926 450.75 455.95 449.55 453.15 4603686
20060927 452.75 457.96 452.75 457.16 8206024
20060928 455.95 463.97 453.55 461.57 2710954
20060929 459.97 462.89 457.16 457.96 5330625
20061002 440.73 460.72 440.73 456.75 2096092
20061003 454.35 456.75 451.15 455.56 1549720
20061004 459.16 461.97 456.85 459.16 1749856
20061005 463.57 464.77 459.97 462.37 2944558
20061006 465.17 465.57 460.77 464.77 2768104
20061009 465.17 470.72 461.16 463.97 1944433
20061010 462.37 465.57 461.57 464.37 1407068
20061011 465.89 473.62 463.85 473.62 2938481
20061012 476.06 480.54 473.21 478.50 2969247
20061013 479.31 479.31 475.12 478.10 3816993
20061016 476.46 482.16 475.65 480.54 1859611
20061017 482.16 482.73 471.35 472.40 4805975
20061018 476.06 484.20 417.98 481.35 4749700
20061019 481.35 487.45 480.13 484.20 4115012
20061020 487.05 488.27 475.48 484.60 1540351
20061023 484.60 700.26 481.76 485.01 2164857
20061024 486.64 486.64 402.66 484.20 1602101
20061025 482.58 493.55 482.58 491.93 2460468
20061026 491.53 495.19 486.72 487.05 3299017
20061027 486.64 490.71 483.39 483.79 4798859
20061030 480.94 483.79 477.69 478.10 9654321
20061031 475.25 480.94 475.04 480.54 3071944
20061101 477.29 481.76 476.06 476.46 1363532
20061102 474.44 477.71 467.93 469.96 3550505
20061103 459.79 470.76 446.57 449.21 13776121
20061106 450.42 458.16 447.58 456.94 8331080
20061107 455.71 459.38 452.46 454.09 4548794
20061108 453.27 454.50 449.21 452.06 5824847
20061109 450.42 452.87 447.99 450.42 5180963
20061110 447.58 452.06 446.80 450.02 3784038
20061113 450.02 452.46 447.58 448.40 3045996
20061114 448.40 450.42 440.66 443.51 3728310
20061115 446.76 449.21 445.14 447.58 9696035
20061116 445.14 447.58 444.32 446.76 19040732
20061117 448.40 448.40 437.00 439.44 1871545
20061120 439.85 443.91 437.00 443.10 2940671
20061121 441.07 444.73 439.50 442.29 3006362
20061122 441.89 446.36 437.00 438.22 2927314
20061123 437.81 439.44 430.49 438.62 1755490
20061124 439.44 439.44 432.52 434.96 2263941
20061127 433.75 437.57 422.88 423.57 3564519
20061128 423.57 431.71 419.30 430.49 5546864
20061129 429.67 437.00 429.27 436.19 6560918
20061130 436.19 441.89 435.12 437.41 6900980
20061201 436.60 443.31 433.75 436.19 7393446
20061204 435.37 441.07 434.15 439.44 4003994
20061205 438.62 443.51 437.81 441.89 1630567
20061206 439.85 443.91 436.60 438.22 1870669
20061207 436.19 439.04 434.56 437.00 2943080
20061208 433.34 438.62 433.34 438.22 1953002
20061211 441.47 444.32 439.44 442.29 2323611
20061212 443.91 443.92 439.85 441.47 1247916
20061213 436.60 440.26 436.19 437.81 2868520
20061214 436.60 445.55 436.60 445.14 2737356
20061215 444.73 447.17 438.62 442.29 4544524
20061218 441.47 443.71 439.85 441.89 1155400
20061219 437.81 440.10 434.15 436.19 3852138
20061220 439.85 439.85 428.46 432.93 3224129
20061221 431.71 433.75 427.23 428.05 2511926
20061222 429.27 432.12 424.39 425.61 1016135
20061225 425.61 425.61 425.61 425.61 0
20061226 425.61 425.61 425.61 425.61 0
20061227 436.19 436.19 423.54 429.27 1323570
20061228 427.23 428.46 422.23 427.65 1319191
20061229 424.39 429.14 423.73 427.65 634359
20070101 427.65 427.65 427.65 427.65 0
20070102 432.93 432.93 426.82 430.08 2335654
20070103 431.31 436.60 429.02 436.19 3110154
20070104 434.96 436.60 429.27 430.90 4774334
20070105 430.90 431.71 426.42 426.42 2112961
20070108 426.01 433.34 424.39 432.12 5551462
20070109 433.75 437.16 431.71 433.75 5601059
20070110 431.31 437.00 430.49 436.60 3934909
20070111 437.00 438.62 434.56 438.62 5209648
20070112 436.19 438.62 434.15 435.78 4069576
20070115 437.00 441.47 437.00 439.04 2497693
20070116 437.81 442.70 437.41 440.26 3820277
20070117 441.07 441.22 435.78 438.22 2794836
20070118 438.22 443.10 433.75 441.89 3561344
20070119 442.70 443.51 439.85 441.47 3663385
20070122 439.85 446.10 439.04 444.32 3613788
20070123 445.14 445.14 436.19 439.85 3132161
20070124 439.85 446.36 439.85 445.55 1789321
20070125 447.17 447.17 441.89 442.29 2928518
20070126 441.07 441.89 438.08 439.44 2900928
20070129 441.89 442.70 439.04 441.89 2272043
20070130 441.89 443.51 439.04 442.29 2159054
20070131 439.85 440.41 436.19 437.41 4358289
20070201 436.60 444.32 436.60 442.70 4603318
20070202 440.66 443.51 439.85 442.70 4190995
20070205 442.29 444.32 442.29 442.70 2066867
20070206 443.91 443.91 440.66 441.07 3435436
20070207 439.85 441.21 438.22 438.22 6656828
20070208 439.44 440.66 437.41 438.62 4514415
20070209 442.29 443.91 439.44 441.89 3485909
20070212 439.44 441.47 437.41 438.62 1236420
20070213 440.66 444.32 439.55 441.07 1764687
20070214 441.07 444.73 440.26 442.29 3282923
20070215 443.51 445.55 438.22 443.10 2254416
20070216 443.91 446.76 442.29 444.73 2363244
20070219 446.36 448.40 442.29 442.70 2582325
20070220 428.86 445.47 419.10 420.72 11869103
20070221 421.13 421.95 415.03 418.69 10860523
20070222 419.51 428.14 419.51 426.42 4233147
20070223 429.27 429.27 423.35 426.42 5486099
20070226 426.42 430.08 425.20 426.01 3997972
20070227 426.01 428.99 414.21 414.62 8838654
20070228 406.89 416.66 404.45 410.15 8457426
20070301 408.11 415.85 406.89 410.96 9141163
20070302 410.56 417.87 407.67 415.43 7032253
20070305 406.89 405.67 394.28 405.67 9825994
20070306 406.08 412.58 249.83 411.37 9056640
20070307 410.56 421.13 410.56 419.91 5430700
20070308 420.72 424.39 419.10 423.57 3387372
20070309 423.57 424.80 417.87 423.17 2797464
20070312 429.67 436.19 425.61 427.65 4949401
20070313 426.42 428.86 422.76 423.57 2595354
20070314 415.43 422.76 415.43 416.66 5717880
20070315 424.39 424.89 418.28 422.76 3376095
20070316 422.76 425.61 418.28 424.39 3592548
20070319 428.05 432.12 426.70 431.71 2572690
20070320 434.56 516.75 429.67 435.37 5049471
20070321 437.00 445.23 434.15 443.51 4541458
20070322 447.58 451.24 435.37 444.73 3899216
20070323 443.51 448.80 443.51 447.99 2717977
20070326 449.21 452.46 445.76 447.99 2494518
20070327 447.99 451.65 443.51 444.73 2669037
20070328 443.51 445.55 442.29 443.91 3320586
20070329 448.40 448.80 443.03 446.76 2875308
20070330 449.21 449.21 441.52 447.58 5012355
20070402 449.21 453.69 445.55 452.46 2123800
20070403 453.27 456.54 451.65 454.50 2182922
20070404 457.75 458.56 452.46 454.09 2991910
20070405 454.09 454.95 451.24 454.09 2482803
20070406 454.09 454.09 454.09 454.09 0
20070409 454.09 454.09 454.09 454.09 0
20070410 455.71 457.35 447.99 456.12 2829981
20070411 454.09 458.56 450.42 452.06 4937029
20070412 449.21 454.90 449.21 454.09 4116436
20070413 452.46 454.50 449.61 452.06 1557979
20070416 455.31 455.31 450.42 452.46 2237446
20070417 453.27 453.27 435.37 447.58 10710199
20070418 445.14 445.14 434.96 437.81 11554113
20070419 432.12 437.41 427.65 435.78 6802772
20070420 436.60 440.66 436.19 437.81 3030230
20070423 437.00 441.47 436.96 439.44 3515579
20070424 438.62 439.04 431.31 432.12 2899833
20070425 435.37 436.60 432.52 434.56 2815967
20070426 438.62 438.71 433.34 434.96 3851152
20070427 434.96 434.96 430.49 430.90 2959831
20070430 431.71 433.46 428.05 429.27 3860349
20070501 427.23 430.90 424.80 426.42 3851371
20070502 426.82 429.51 423.73 428.05 14769374
20070503 426.42 432.93 420.72 432.12 9303530
20070504 430.08 444.73 426.42 444.32 8111014
20070507 444.32 444.32 444.32 444.32 0
20070508 442.29 458.97 437.15 441.47 9448926
20070509 449.77 453.94 437.16 438.11 2220615
20070510 436.02 442.28 436.02 438.11 3427036
20070511 433.53 438.94 427.11 436.02 4322920
20070514 440.60 441.45 433.95 435.61 4870398
20070515 437.70 437.70 430.61 431.86 7313620
20070516 431.86 435.19 430.20 433.12 4067151
20070517 433.95 435.19 432.25 433.95 5376265
20070518 432.70 434.78 430.20 433.95 3100667
20070521 435.61 435.61 430.61 431.03 1808990
20070522 433.53 434.36 430.36 433.12 11265563
20070523 438.11 449.35 438.11 445.61 6599694
20070524 445.61 446.86 441.45 445.19 7458887
20070525 445.61 447.69 443.11 447.27 4510119
20070528 447.27 447.27 447.27 447.27 0
20070529 451.44 451.44 445.61 448.10 4000295
20070530 447.69 447.69 443.52 446.03 3206247
20070531 447.27 450.19 446.03 447.27 4098494
20070601 445.19 454.77 445.19 453.94 2053847
20070604 453.94 453.94 446.44 449.35 2442687
20070605 451.85 452.68 448.52 449.77 2250888
20070606 451.02 451.02 443.94 444.35 5690760
20070607 448.10 448.10 435.61 438.11 4580613
20070608 433.95 457.68 424.79 426.03 9174704
20070611 418.95 419.80 408.54 411.88 13163339
20070612 412.29 418.53 410.20 416.87 14377569
20070613 417.70 421.87 411.34 419.37 7779266
20070614 421.04 425.62 418.53 425.20 5492222
20070615 428.12 428.12 420.51 425.20 6966392
20070618 428.12 448.20 418.95 420.21 4323669
20070619 422.28 422.28 417.29 418.53 3036912
20070620 421.04 421.04 413.54 414.78 2756434
20070621 413.75 416.46 407.08 413.95 5719322
20070622 416.46 416.46 411.88 413.12 3091039
20070625 412.29 415.21 408.72 414.37 3759823
20070626 410.62 413.54 407.69 409.59 2884585
20070627 408.96 409.37 403.96 406.46 3105694
20070628 408.54 412.91 406.81 412.29 7974060
20070629 412.29 416.46 329.00 415.41 3112113
20070702 412.29 420.09 409.59 414.58 5617699
20070703 418.53 432.70 416.04 426.03 9800058
20070704 425.20 430.20 421.57 427.69 2095459
20070705 431.03 431.03 423.95 425.20 3346273
20070706 429.37 431.44 423.53 426.86 2699525
20070709 430.61 436.44 430.20 433.53 4189313
20070710 433.12 436.44 428.53 429.37 6293115
20070711 426.86 432.70 425.20 430.61 3972482
20070712 433.95 439.36 431.44 439.36 3626109
20070713 445.19 445.61 436.86 439.36 5748632
20070716 441.45 441.45 434.36 436.02 2961497
20070717 438.11 438.11 428.95 431.03 3986816
20070718 429.78 430.61 427.28 428.12 2929085
20070719 433.12 433.12 428.95 431.03 2727872
20070720 433.12 433.53 428.12 428.53 4454387
20070723 431.03 431.86 427.04 430.61 3194695
20070724 431.44 431.44 421.04 423.11 8268338
20070725 422.28 424.79 418.53 421.04 3878561
20070726 421.45 421.45 401.04 401.04 5420551
20070727 398.13 407.31 394.99 401.87 4503915
20070730 403.96 414.78 401.26 408.13 3634453
20070731 414.17 421.04 410.62 418.95 6058634
20070801 412.71 421.04 412.49 416.87 8555983
20070802 422.28 427.69 418.95 426.45 5184145
20070803 429.78 429.78 424.79 426.45 5266299
20070806 424.37 429.37 421.45 426.45 4201828
20070807 431.86 436.44 428.53 436.02 3792343
20070808 440.19 473.59 437.95 449.77 12733743
20070809 449.77 474.75 441.86 448.93 12086567
20070810 445.61 471.72 428.53 428.53 9408009
20070813 434.78 438.94 422.28 435.61 6221765
20070814 434.78 447.66 418.12 420.21 6503741
20070815 417.29 433.12 416.45 426.45 3309261
20070816 420.62 421.45 407.71 408.33 4471503
20070817 410.62 426.03 403.96 423.11 5813349
20070820 428.12 436.44 419.37 423.53 4276708
20070821 427.28 428.53 416.46 420.21 7312122
20070822 423.95 437.70 416.24 436.44 5771951
20070823 441.86 435.61 435.19 435.61 3317925
20070824 436.86 442.28 434.78 436.86 2605283
20070827 436.86 436.86 436.86 436.86 0
20070828 438.53 440.60 428.12 431.44 3055846
20070829 432.70 432.70 421.45 425.62 3511650
20070830 428.95 434.36 423.95 432.28 3571768
20070831 436.02 437.28 430.61 435.19 3595943
20070903 438.11 440.27 434.78 438.11 1969340
20070904 436.44 445.61 431.34 444.35 3410455
20070905 443.11 445.61 437.70 438.94 4789635
20070906 443.94 445.61 435.61 441.86 3635309
20070907 443.11 444.77 432.28 432.70 2928122
20070910 436.44 438.11 426.45 426.86 2261692
20070911 432.28 434.36 427.28 432.70 1990306
20070912 434.78 437.28 430.61 433.95 2367914
20070913 436.86 436.86 426.86 433.53 4639661
20070914 432.70 433.12 422.70 428.53 1938104
20070917 428.95 429.78 416.87 416.87 3372481
20070918 416.46 428.12 413.54 427.28 4242477
20070919 435.61 441.45 424.85 437.70 3912899
20070920 437.28 442.28 436.86 441.03 4342175
20070921 441.45 452.68 439.36 452.27 11046379
20070924 450.61 456.85 447.27 454.35 6279744
20070925 453.94 457.26 448.10 452.68 6769244
20070926 456.43 462.26 454.35 460.60 9006011
20070927 463.93 470.59 462.69 466.01 6453786
20070928 468.10 468.10 454.77 459.35 7967214
20071001 456.85 473.51 455.19 470.17 11447414
20071002 473.09 473.09 460.60 461.84 8929847
20071003 464.35 465.66 457.26 457.26 5710443
20071004 457.26 460.60 454.77 455.60 5296464
20071005 458.10 458.10 448.93 451.44 6377729
20071008 453.51 458.10 449.35 455.60 2478950
20071009 453.94 458.52 450.61 455.19 2588382
20071010 453.76 459.27 447.40 459.27 3587852
20071011 461.81 462.23 456.30 457.57 2969688
20071012 456.72 456.72 451.64 456.30 1868265
20071015 457.99 458.42 443.17 443.59 2888304
20071016 440.63 446.55 435.96 436.81 2822271
20071017 434.27 447.40 433.00 446.98 3397219
20071018 448.25 458.84 446.13 455.87 7378955
20071019 456.30 456.72 446.98 449.10 4555422
20071022 440.63 455.45 440.63 451.64 4939842
20071023 457.15 464.35 432.57 457.99 7036699
20071024 460.53 460.53 449.52 452.49 3304374
20071025 458.42 460.11 451.64 455.03 1401830
20071026 457.99 460.53 452.91 456.72 2004327
20071029 460.96 464.35 452.91 454.18 1722110
20071030 449.95 455.87 449.95 453.76 1559657
20071031 456.72 459.69 451.64 459.69 4888215
20071101 458.42 460.11 452.91 455.03 3496163
20071102 452.91 454.61 447.40 448.25 3241811
20071105 447.40 447.83 441.89 443.59 1765010
20071106 446.98 449.52 441.05 444.86 1843345
20071107 448.25 451.21 436.81 442.74 3430972
20071108 440.20 442.74 430.72 434.27 4066169
20071109 433.85 442.32 427.49 429.19 4477297
20071112 424.94 430.88 423.25 426.22 4547220
20071113 421.77 430.88 419.02 424.53 6139368
20071114 427.07 430.03 420.49 421.13 6375214
20071115 419.44 423.04 406.73 412.03 4388868
20071116 408.84 415.62 408.43 411.17 2574543
20071119 409.69 415.83 392.11 392.11 2480120
20071120 396.14 415.62 389.99 413.72 6946797
20071121 410.12 410.12 395.93 398.47 2266250
20071122 402.49 402.70 392.32 395.93 2361934
20071123 395.08 405.03 394.65 404.18 1881094
20071126 409.69 410.96 402.49 405.03 2956229
20071127 403.77 406.94 390.84 392.75 2155214
20071128 393.17 408.22 390.63 407.36 3130880
20071129 408.22 410.12 402.49 403.56 1614859
20071130 406.51 417.11 403.77 412.45 4376776
20071203 412.45 413.50 402.92 404.18 2235862
20071204 403.97 406.94 397.19 399.74 2607980
20071205 404.18 410.55 399.75 410.55 2116625
20071206 410.55 416.47 400.37 407.36 4245236
20071207 411.81 418.38 410.12 417.11 2119043
20071210 413.09 416.90 407.58 412.24 1616647
20071211 412.66 417.75 411.17 414.78 1388266
20071212 411.81 416.47 406.73 413.09 2269089
20071213 398.26 398.26 343.60 346.57 12049513
20071214 347.83 364.36 344.24 359.28 7008099
20071217 352.49 352.71 334.70 336.40 4956140
20071218 332.80 340.84 321.15 328.14 8342529
20071219 333.44 338.30 330.26 335.55 5144354
20071220 335.77 340.21 334.49 338.94 3002600
20071221 343.60 344.88 337.25 344.66 5591022
20071224 343.81 352.08 350.38 350.38 460021
20071225 350.38 350.38 350.38 350.38 0
20071226 350.38 350.38 350.38 350.38 0
20071227 355.25 358.64 342.33 357.15 3697837
20071228 355.04 359.07 348.69 352.92 2092861
20071231 346.14 356.10 340.43 354.62 588091
20080101 354.62 354.62 354.62 354.62 0
20080102 349.11 355.46 347.42 349.32 3350218
20080103 349.75 351.44 341.06 342.33 4321678
20080104 343.81 347.63 327.71 328.98 4013070
20080107 329.83 330.04 311.40 314.37 5373892
20080108 320.30 326.23 315.00 324.53 4894418
20080109 323.48 324.32 313.52 313.52 4001819
20080110 316.06 329.41 316.06 324.96 4972438
20080111 326.65 341.91 320.08 341.69 8080290
20080114 340.63 348.69 336.40 342.12 3937994
20080115 342.96 351.65 341.91 341.91 4883062
20080116 341.06 341.06 331.52 335.55 4522300
20080117 336.40 349.54 336.40 344.45 9848665
20080118 342.76 353.56 339.79 344.66 5284096
20080121 337.67 347.63 334.28 335.55 4813244
20080122 321.79 345.30 318.61 340.63 8303309
20080123 348.05 348.69 332.03 343.39 7018824
20080124 357.58 362.03 349.75 353.56 7173075
20080125 368.60 368.60 354.62 356.74 4191821
20080128 354.20 356.22 347.21 352.49 5339088
20080129 356.95 364.36 352.08 357.15 4794843
20080130 355.89 358.22 350.80 352.71 5187781
20080131 355.46 359.91 349.54 354.82 6710215
20080201 360.12 368.39 356.10 364.36 2658346
20080204 369.02 370.29 362.45 368.60 2164046
20080205 368.39 370.51 355.04 356.31 3604150
20080206 353.35 360.76 350.80 354.20 4850572
20080207 352.49 355.46 344.02 347.63 4313792
20080208 351.23 353.77 342.76 346.57 3677228
20080211 344.24 345.72 337.03 337.67 4777284
20080212 340.84 349.54 336.18 346.57 6195937
20080213 345.72 350.80 338.51 348.90 3951979
20080214 351.87 356.10 347.21 350.38 3221517
20080215 351.87 356.10 344.88 349.32 3053491
20080218 353.13 357.37 350.16 355.89 2094543
20080219 352.92 360.34 349.11 357.58 2711025
20080220 359.07 380.46 358.22 374.74 7681885
20080221 381.31 388.08 376.43 380.88 4866134
20080222 380.67 382.79 373.68 376.43 4196973
20080225 384.49 387.66 377.92 386.61 3102385
20080226 389.99 397.83 384.32 395.93 4455637
20080227 398.04 398.26 386.39 389.57 3755352
20080228 390.42 391.69 383.42 384.49 3318253
20080229 384.70 388.72 371.56 373.89 4323150
20080303 370.08 374.53 367.33 371.35 3744733
20080304 373.05 377.44 361.19 364.36 3675230
20080305 368.39 374.32 366.90 371.99 3647261
20080306 374.10 377.07 364.78 366.90 3423506
20080307 364.57 369.87 358.86 365.00 2713864
20080310 365.21 365.21 353.35 353.56 2756344
20080311 355.46 365.21 351.23 360.55 6732822
20080312 367.75 369.66 360.12 360.97 2247849
20080313 363.19 356.95 346.14 354.20 3225092
20080314 356.31 363.94 353.77 356.95 2698092
20080317 349.96 352.71 340.63 340.63 3728014
20080318 347.21 357.15 343.17 354.20 5552643
20080319 358.86 359.91 344.66 350.16 4049556
20080320 349.32 354.41 340.00 351.65 7542985
20080321 351.65 351.65 351.65 351.65 0
20080324 351.65 351.65 351.65 351.65 0
20080325 362.88 370.94 360.34 364.15 3700045
20080326 364.78 365.42 358.86 363.09 3190394
20080327 365.85 366.06 358.86 363.30 3275984
20080328 365.21 372.84 358.43 363.09 2744357
20080331 362.24 364.57 356.74 361.40 3380711
20080401 359.07 368.39 359.07 367.54 3568715
20080402 370.51 380.67 366.90 377.50 3772281
20080403 377.92 377.92 369.66 373.26 2585584
20080404 375.38 375.38 365.00 367.54 2315985
20080407 369.66 369.87 367.33 368.60 2368769
20080408 369.66 367.11 360.76 362.88 1523171
20080409 360.97 364.36 359.91 359.91 1477747
20080410 357.79 361.61 351.44 354.41 3701937
20080411 354.20 355.89 344.02 346.35 2654455
20080414 341.69 345.09 339.36 341.06 2241856
20080415 341.91 349.54 337.67 345.93 2983673
20080416 347.42 354.20 345.30 354.20 3914651
20080417 353.77 361.05 353.77 358.43 4230620
20080418 359.48 362.45 358.86 361.19 4070270
20080421 362.45 364.15 353.35 354.62 2235231
20080422 353.56 360.12 352.71 356.95 1996756
20080423 356.53 361.61 354.20 360.34 3125307
20080424 360.55 363.30 351.23 363.09 3492273
20080425 365.21 366.27 361.61 366.06 2931415
20080428 366.06 372.84 362.67 370.93 5313853
20080429 367.75 372.84 367.75 372.84 4159435
20080430 373.26 379.83 370.51 379.40 3499633
20080501 384.06 397.41 383.00 395.93 4228728
20080502 398.04 411.60 397.62 406.73 4848574
20080505 406.73 406.73 406.73 406.73 0
20080506 403.34 410.33 402.70 406.51 3568610
20080507 411.64 411.64 402.71 404.24 4174033
20080508 399.23 404.02 397.70 402.93 3556529
20080509 400.31 404.02 398.57 402.49 2086300
20080512 402.28 405.98 400.31 401.84 1087228
20080513 402.28 405.98 390.30 391.39 3571051
20080514 391.17 395.96 390.08 392.26 2673430
20080515 392.26 397.92 390.73 396.83 1404264
20080516 398.13 402.28 394.00 398.13 2064619
20080519 399.44 412.08 397.05 404.45 1550817
20080520 402.71 405.11 392.91 393.57 1942918
20080521 394.00 397.05 385.51 387.25 2068301
20080522 384.86 388.99 382.67 384.20 2607467
20080523 384.86 385.07 378.54 379.84 2790836
20080526 379.84 379.84 379.84 379.84 0
20080527 383.10 388.78 374.40 387.03 2335532
20080528 387.68 392.91 383.76 386.81 2786541
20080529 387.90 390.73 383.54 385.51 1081399
20080530 388.12 390.73 384.42 386.16 2132424
20080602 385.29 386.16 377.88 382.46 1815286
20080603 380.28 388.55 380.28 387.03 2246762
20080604 384.63 388.99 379.84 387.25 2055108
20080605 387.03 392.47 383.54 384.86 2218842
20080606 386.38 388.99 373.75 373.75 3009284
20080609 369.83 385.51 364.38 367.65 2931866
20080610 365.69 368.73 364.60 366.56 2233262
20080611 366.78 370.26 362.20 365.04 3381443
20080612 363.29 385.51 363.29 382.46 4166363
20080613 378.10 381.15 370.70 380.71 2666067
20080616 380.93 388.99 377.88 380.06 1632121
20080617 380.49 385.94 377.67 377.67 2404461
20080618 373.31 373.44 363.29 366.56 2917344
20080619 363.07 368.09 357.19 357.19 2806483
20080620 357.19 362.20 346.52 348.70 4187737
20080623 347.83 356.10 345.65 354.14 2492209
20080624 355.01 355.01 341.95 348.27 2492209
20080625 353.70 358.72 353.70 356.75 3981970
20080626 353.70 355.23 339.77 339.77 2394132
20080627 336.06 343.03 332.80 334.98 3030351
20080630 333.45 338.24 331.06 337.59 3153893
20080701 334.32 336.93 320.16 320.16 3459066
20080702 318.86 325.39 309.93 311.89 4398719
20080703 306.88 312.98 299.91 311.45 0
20080704 312.55 312.55 304.92 305.36 1119341
20080707 310.15 314.29 306.88 313.85 2594478
20080708 307.53 311.02 305.57 310.15 4868137
20080709 313.85 321.26 310.58 319.51 2790631
20080710 312.32 315.59 308.63 308.84 2571774
20080711 309.71 312.32 298.39 298.39 3671991
20080714 303.61 322.77 301.65 318.42 5662158
20080715 311.45 315.81 302.31 309.93 3747057
20080716 310.37 320.16 307.32 318.64 3086088
20080717 324.95 338.90 320.39 337.37 4219952
20080718 333.24 348.27 327.35 348.04 3542825
20080721 346.74 353.06 344.12 349.57 3257799
20080722 344.12 346.30 335.63 344.34 3646321
20080723 351.75 351.75 335.41 341.95 3661253
20080724 336.72 342.38 330.62 331.93 2601126
20080725 324.74 331.49 320.82 328.22 3864974
20080728 325.39 327.14 305.57 306.66 4882659
20080729 301.65 310.15 297.29 302.74 6322411
20080730 313.63 336.93 312.98 331.49 9460350
20080731 331.27 338.68 326.92 331.27 6856463
20080801 326.48 334.76 324.08 328.22 4642939
20080804 324.08 336.29 324.08 332.58 3327138
20080805 333.24 353.70 333.24 352.62 4227111
20080806 353.27 359.80 346.09 348.48 5253898
20080807 345.65 358.28 341.95 355.23 4317619
20080808 351.96 365.25 349.78 363.07 3172097
20080811 363.29 368.52 359.15 367.43 2281226
20080812 366.12 379.84 365.91 374.62 4063070
20080813 370.48 371.35 350.44 351.96 4348198
20080814 353.27 357.07 347.61 352.83 2842584
20080815 354.36 360.46 350.01 355.45 2472675
20080818 353.49 356.32 349.14 350.66 1423593
20080819 348.48 352.19 341.51 342.16 2789200
20080820 341.72 350.66 341.51 346.09 2373371
20080821 344.12 344.12 335.85 339.77 2780200
20080822 340.42 349.14 334.32 348.91 1930339
20080825 348.91 348.91 348.91 348.91 0
20080826 342.59 344.77 336.29 336.29 3091509
20080827 335.19 342.86 334.98 338.24 2372758
20080828 337.16 350.22 329.53 345.21 3339410
20080829 344.99 356.32 344.99 353.70 2948024
20080901 351.53 358.72 345.65 358.72 1286552
20080902 353.70 369.83 353.70 363.51 2066869
20080903 360.89 360.89 350.01 353.93 2062063
20080904 353.27 367.65 345.65 352.40 4372334
20080905 347.83 355.17 342.16 345.21 3576880
20080908 358.93 365.91 345.87 363.29 630492
20080909 363.94 372.44 361.77 370.26 4599679
20080910 367.43 370.70 358.93 363.29 2741542
20080911 361.98 363.07 351.96 360.46 2277852
20080912 364.81 374.40 359.15 373.52 3160234
20080915 362.20 369.39 355.67 365.91 3106645
20080916 356.32 371.13 344.77 345.43 8149253
20080917 340.20 363.53 331.06 341.95 5161957
20080918 334.54 352.40 330.84 340.64 5387667
20080919 323.65 374.83 274.43 374.83 5042404
20080922 368.30 377.23 361.77 373.75 2912128
20080923 365.91 366.56 358.50 361.33 3439839
20080924 359.59 367.65 356.54 356.54 2828574
20080925 353.70 362.85 352.19 359.37 2859459
20080926 353.93 355.45 340.85 347.83 2719963
20080929 339.77 341.08 331.71 331.93 3616970
20080930 313.63 344.12 310.58 342.38 3326218
20081001 347.17 355.88 341.51 350.44 3311184
20081002 353.49 361.54 332.14 333.88 4152658
20081003 332.80 338.03 324.52 327.14 4544965
20081006 314.07 323.65 305.79 310.15 3425521
20081007 317.98 328.01 300.78 323.21 3067987
20081008 313.16 336.43 303.99 312.94 4109481
20081009 313.16 323.00 295.49 295.49 4566245
20081010 271.10 290.80 262.39 273.56 6812723
20081013 287.21 299.51 280.28 292.81 4759028
20081014 306.00 310.48 284.53 292.13 3530635
20081015 293.26 293.26 263.95 265.07 4552105
20081016 255.90 280.28 248.96 276.93 9903522
20081017 287.66 290.57 269.55 281.40 5730112
20081020 287.66 289.23 273.56 289.23 2402517
20081021 292.81 310.03 288.78 307.57 4082794
20081022 299.75 310.70 293.03 293.03 2809989
20081023 296.83 301.08 287.43 299.51 2409089
20081024 281.85 298.40 278.04 293.26 3834845
20081027 279.16 294.59 275.80 289.00 1781150
20081028 298.84 304.43 286.54 299.07 2007889
20081029 315.40 324.12 303.76 320.99 4127505
20081030 328.60 331.95 316.07 331.06 2724552
20081031 331.06 343.36 326.58 333.97 2759304
20081103 341.35 342.69 328.38 341.79 1837113
20081104 346.27 360.58 338.22 353.20 3046387
20081105 354.32 354.32 339.11 340.23 3203223
20081106 340.01 344.47 322.78 325.24 4112469
20081107 326.81 345.38 326.81 340.23 2893535
20081110 352.09 359.69 342.47 344.47 1913390
20081111 337.54 345.15 324.57 325.46 1538678
20081112 332.40 334.41 315.40 319.65 2415661
20081113 316.07 325.02 302.21 305.11 2468039
20081114 320.09 323.00 291.91 294.37 3935718
20081117 292.81 295.49 282.07 283.19 3800192
20081118 285.20 296.83 281.40 287.43 3867606
20081119 289.23 289.90 270.21 270.21 5153655
20081120 262.61 294.37 262.61 276.70 5729116
20081121 280.50 297.73 272.01 280.28 3203422
20081124 287.43 311.15 285.88 308.69 3637183
20081125 305.78 322.56 296.61 299.75 4083392
20081126 293.92 306.45 290.80 301.75 2948204
20081127 308.46 308.46 295.72 300.41 1723495
20081128 298.18 311.37 296.38 311.37 3037027
20081201 314.06 316.97 289.90 291.91 2018146
20081202 286.32 303.47 280.95 301.08 2656839
20081203 303.99 310.70 294.37 307.57 2042244
20081204 307.79 325.24 297.51 301.30 3687570
20081205 296.16 306.00 291.02 300.41 1793398
20081208 321.89 327.25 312.94 319.87 2759005
20081209 315.84 327.92 310.26 321.66 2246279
20081210 324.12 326.36 310.25 313.16 2188623
20081211 315.40 319.65 309.81 312.94 5132943
20081212 302.65 312.94 300.31 308.69 3999448
20081215 313.38 317.41 302.43 306.00 2205751
20081216 304.43 316.97 304.43 313.83 2440655
20081217 320.76 322.56 306.00 308.02 3266952
20081218 306.23 314.28 300.41 311.60 4287327
20081219 306.45 311.82 296.16 306.45 3130132
20081222 307.57 315.84 300.86 312.05 1720408
20081223 309.36 319.20 309.36 314.28 842031
20081224 306.00 322.56 297.28 298.62 318649
20081225 298.62 298.62 298.62 298.62 0
20081226 298.62 298.62 298.62 298.62 0
20081229 299.75 311.60 299.51 307.35 1142059
20081230 313.16 316.07 308.24 312.27 924382
20081231 318.53 318.53 304.67 314.06 453876
20090101 314.06 314.06 314.06 314.06 0
20090102 318.53 329.94 314.73 322.78 1341414
20090105 328.60 328.82 310.70 321.66 2503190
20090106 321.89 328.38 319.65 323.90 2395148
20090107 320.76 323.90 316.30 320.76 2580164
20090108 319.20 332.96 310.92 311.60 3417116
20090109 310.92 314.28 306.45 311.15 4903615
20090112 308.91 312.71 306.90 308.24 1283759
20090113 299.75 300.41 283.86 292.81 6377866
20090114 296.38 296.38 276.03 282.74 3956231
20090115 280.50 290.35 274.69 278.50 3641465
20090116 284.97 289.00 278.04 279.61 3916599
20090119 282.51 285.87 276.03 281.40 1800966
20090120 281.18 285.88 271.78 273.56 3226922
20090121 270.66 280.05 270.66 274.47 2613423
20090122 278.50 283.64 272.90 272.90 2849821
20090123 272.23 275.36 262.16 271.56 2280932
20090126 273.12 273.56 261.94 272.23 3550152
20090127 272.01 279.16 271.10 276.03 4285137
20090128 277.82 282.51 272.90 276.93 3227619
20090129 275.58 277.82 267.75 268.87 3594066
20090130 269.10 281.40 269.10 279.16 5441933
20090202 277.59 280.05 268.42 270.21 2396641
20090203 270.88 280.28 265.52 279.16 0
20090204 280.28 296.38 279.39 292.81 0
20090205 285.88 294.37 285.65 292.81 0
20090206 294.37 303.54 291.46 299.75 2098505
20090209 296.16 301.08 293.70 296.83 2317278
20090210 292.13 298.18 287.89 291.69 1844980
20090211 288.11 295.27 286.99 294.37 1670121
20090212 293.92 293.92 285.65 292.81 2162135
20090213 295.05 297.28 283.86 286.54 3945875
20090216 283.86 284.75 279.83 281.40 1749783
20090217 278.50 280.28 265.96 268.64 3085123
20090218 269.99 282.96 265.52 276.93 5295255
20090219 278.26 281.85 240.46 249.19 10518913
20090220 241.14 249.63 233.30 234.42 6785837
20090223 237.55 241.80 229.55 231.07 5440639
20090224 229.95 243.15 227.04 239.12 4775259
20090225 242.03 242.25 229.95 232.41 3785554
20090226 234.87 241.58 233.30 234.87 3888617
20090227 232.41 236.22 229.73 234.65 4691016
20090302 228.38 233.98 227.49 228.60 4414289
20090303 229.95 232.19 218.76 219.66 3100259
20090304 221.22 222.12 210.94 215.19 4610757
20090305 213.84 214.74 204.00 204.45 7128982
20090306 204.00 210.71 200.65 206.24 4389096
20090309 206.91 209.59 197.07 200.21 4640729
20090310 199.97 204.67 189.69 202.21 8050676
20090311 201.54 210.27 198.64 206.02 4327358
20090312 204.00 207.36 199.53 205.13 15390962
20090313 208.70 216.98 208.48 214.06 5852194
20090316 221.90 241.58 221.00 236.88 7617810
20090317 235.54 236.66 229.73 232.63 4253471
20090318 234.20 240.24 228.60 231.52 4147420
20090319 232.86 236.22 227.04 228.84 2951689
20090320 226.38 234.42 226.38 232.63 4741701
20090323 237.33 242.03 233.98 240.01 3520179
20090324 244.71 248.52 239.79 240.91 5743455
20090325 240.69 246.28 237.55 240.24 3076062
20090326 242.93 243.37 237.33 240.91 3474373
20090327 240.46 243.75 237.93 240.91 3424385
20090330 238.23 238.23 232.63 232.63 2610535
20090331 235.54 241.80 233.30 241.58 3963301
20090401 248.74 253.66 236.44 238.90 3679703
20090402 247.39 254.33 243.82 253.44 4252774
20090403 254.55 259.03 251.20 254.55 2659428
20090406 259.25 268.64 255.68 258.36 3314053
20090407 259.93 265.96 253.21 255.45 3903255
20090408 252.77 255.23 249.41 252.99 3049972
20090409 256.79 259.93 251.65 258.14 2071719
20090410 258.14 258.14 258.14 258.14 0
20090413 258.14 258.14 258.14 258.14 0
20090414 261.26 270.66 258.58 265.07 3249427
20090415 264.85 268.42 258.58 260.60 4129397
20090416 262.16 262.39 255.23 259.25 3080343
20090417 260.37 269.10 257.69 268.42 3197746
20090420 269.10 271.78 254.78 257.24 2988931
20090421 257.47 264.67 252.77 259.70 2255838
20090422 258.80 270.21 258.36 266.64 3409249
20090423 259.48 267.53 259.16 261.71 3212583
20090424 263.06 264.40 255.90 259.70 3440616
20090427 257.47 264.40 255.34 263.50 2257332
20090428 260.82 263.72 252.99 259.93 2012271
20090429 260.37 273.56 257.24 272.23 2746060
20090430 273.12 287.43 272.90 283.19 3713759
20090501 282.07 284.75 274.91 279.39 2708818
20090504 279.39 279.39 279.39 279.39 0
20090505 290.35 294.37 284.75 287.43 3343727
20090506 287.43 297.05 287.43 292.35 3108922
20090507 281.85 284.75 270.88 273.12 5317859
20090508 273.80 274.02 266.86 269.10 3888119
20090511 267.53 269.77 261.94 264.18 2990624
20090512 264.62 272.45 262.83 267.09 2888955
20090513 267.09 267.53 255.01 256.79 2594304
20090514 256.12 263.28 250.98 262.39 2035871
20090515 263.28 273.12 261.49 271.56 3375094
20090518 267.75 272.90 263.28 272.90 2162733
20090519 274.69 279.41 269.10 270.44 2982857
20090520 271.34 278.26 271.10 272.23 3396404
20090521 267.98 272.67 265.07 266.41 1346493
20090522 265.74 273.56 264.18 270.66 3626628
20090525 270.66 270.66 270.66 270.66 0
20090526 274.47 283.42 269.99 279.83 4638041
20090527 281.85 284.08 277.59 281.85 2158152
20090528 276.26 280.95 272.90 277.59 2341874
20090529 281.40 285.65 275.58 277.15 3307481
20090601 282.51 292.35 281.40 288.56 2442547
20090602 287.89 295.49 284.31 295.27 3573354
20090603 299.75 301.16 284.11 286.45 2847958
20090604 287.85 292.98 281.08 283.64 2952244
20090605 285.98 289.25 277.81 281.08 2357922
20090608 279.68 281.55 274.30 276.64 1731063
20090609 276.41 279.91 275.24 276.41 1422882
20090610 280.14 283.88 276.64 278.98 1507131
20090611 280.14 283.18 273.60 280.37 2965793
20090612 281.55 282.48 275.94 277.34 1419256
20090615 276.64 277.11 268.71 269.64 1792509
20090616 270.80 272.67 266.60 268.71 2229210
20090617 267.30 269.17 261.47 266.37 3440468
20090618 265.90 266.13 255.87 256.80 2490258
20090619 257.96 271.03 253.30 269.87 4138313
20090622 268.71 271.74 261.23 261.23 2293137
20090623 260.76 266.36 259.83 260.30 1940779
20090624 261.71 268.24 261.71 264.74 2356395
20090625 265.67 268.01 261.00 263.33 1448548
20090626 265.21 269.64 261.23 263.33 1701104
20090629 264.03 270.10 263.33 268.71 1519344
20090630 270.10 270.34 262.87 265.67 2352483
20090701 266.14 271.98 265.67 270.80 2444747
20090702 270.57 271.98 248.85 267.30 2722587
20090703 268.71 269.64 265.21 267.30 958606
20090706 268.01 274.07 264.51 272.21 1820369
20090707 272.67 282.48 272.67 277.81 2833360
20090708 276.41 276.41 269.41 270.80 2290179
20090709 272.21 281.32 269.41 275.24 3434171
20090710 275.48 282.94 275.48 277.81 2084375
20090713 277.81 279.91 273.84 278.51 1789742
20090714 280.61 283.88 277.81 283.41 1365444
20090715 285.98 290.41 283.64 285.75 1437098
20090716 284.82 294.16 283.64 291.12 2109850
20090717 293.91 296.02 290.41 294.85 1533083
20090720 295.55 296.95 292.05 295.32 1142561
20090721 296.95 301.62 290.65 296.72 2524416
20090722 298.36 303.49 292.75 302.32 2227398
20090723 301.62 303.49 296.48 302.09 1414199
20090724 301.62 303.49 297.18 302.32 1727056
20090727 289.48 289.48 262.40 265.67 7426980
20090728 261.47 264.97 253.30 257.96 4058739
20090729 256.80 264.97 234.38 236.95 12064966
20090730 241.06 246.30 235.82 241.06 13508457
20090731 243.68 251.02 243.68 247.35 11132980
20090803 249.44 253.74 245.25 249.97 9928211
20090804 251.23 254.68 244.52 247.35 4998263
20090805 246.30 246.30 238.02 241.06 8462107
20090806 241.58 243.47 238.86 239.49 12279644
20090807 240.85 241.05 233.20 235.92 11773673
20090810 238.65 242.63 237.81 242.63 19819592
20090811 245.25 257.30 234.38 257.30 30180210
20090812 257.83 266.53 256.78 265.27 9928974
20090813 265.58 271.45 261.81 267.16 8407436
20090814 269.04 271.77 265.69 268.73 7162307
20090817 269.04 271.35 262.55 264.12 1210876
20090818 265.48 271.77 263.70 271.77 3810858
20090819 272.40 272.40 264.96 266.11 3620797
20090820 270.41 270.41 265.37 268.41 4275611
20090821 268.31 276.07 266.42 275.86 4793509
20090824 276.69 280.43 276.69 279.00 3051854
20090825 277.64 282.98 273.86 281.93 6245491
20090826 282.67 285.71 276.27 281.93 3819350
20090827 282.88 283.93 275.33 278.69 3375970
20090828 280.89 280.89 277.43 280.36 4076772
20090831 280.36 280.36 280.36 280.36 0
20090901 282.98 286.97 271.87 273.03 4260631
20090902 272.50 276.80 264.95 268.62 3908370
20090903 269.99 275.02 268.83 271.45 4492292
20090904 271.98 278.27 270.72 277.32 4368447
20090907 279.21 284.87 278.48 283.09 3043744
20090908 283.19 284.87 280.55 282.88 2894329
20090909 282.35 291.26 281.83 290.84 4072192
20090910 291.37 295.40 287.91 288.96 4467103
20090911 288.22 292.00 286.55 287.38 3304601
20090914 287.28 287.28 280.36 282.98 3318150
20090915 279.84 279.84 271.97 276.69 7635933
20090916 278.69 279.78 273.86 277.01 5985684
20090917 279.73 286.55 277.85 285.60 4191267
20090918 284.55 286.13 279.00 279.94 4232580
20090921 279.00 281.20 275.02 280.78 3701230
20090922 280.36 284.24 276.48 277.32 3175413
20090923 278.06 280.05 274.28 279.31 2843379
20090924 279.10 279.10 266.42 268.52 9430445
20090925 268.83 273.55 268.83 272.50 5038050
20090928 271.66 273.55 265.58 271.87 3129234
20090929 271.87 274.92 268.52 273.55 3258994
20090930 275.02 275.90 271.03 273.55 6202556
20091001 271.66 278.16 270.62 275.86 6758045
20091002 275.54 276.48 271.14 275.23 4683689
20091005 276.90 280.47 274.07 280.26 3569752
20091006 281.20 285.92 279.21 284.03 8628315
20091007 282.67 285.18 280.57 283.51 5315604
20091008 286.13 294.72 286.13 292.83 4365299
20091009 293.36 302.16 292.73 295.14 6056861
20091012 298.70 301.01 294.93 299.75 3159288
20091013 298.18 300.07 294.83 296.61 2832311
20091014 299.75 300.07 296.92 299.12 5522076
20091015 299.23 300.49 294.72 294.93 4273798
20091016 295.14 297.55 290.00 293.46 5307208
20091019 294.93 298.39 293.15 294.30 3193828
20091020 295.66 295.66 289.27 290.42 4785494
20091021 292.42 296.50 290.53 294.51 5285549
20091022 294.72 295.66 291.26 292.94 3476152
20091023 293.67 296.29 292.42 293.46 4064941
20091026 293.99 295.77 287.38 289.48 2776686
20091027 289.06 292.63 287.18 288.22 4607169
20091028 288.22 290.53 286.55 288.33 4511375
20091029 288.33 293.04 287.18 290.42 3332557
20091030 291.68 294.72 289.27 290.32 4433900
20091102 292.00 294.62 289.27 292.83 2713523
20091103 291.26 292.83 285.71 290.84 3015121
20091104 293.36 293.99 290.63 293.25 2426714
20091105 291.05 298.28 291.05 296.71 2052507
20091106 297.76 302.06 293.57 299.12 2903202
20091109 302.58 306.46 300.80 304.47 874262
20091110 306.77 308.98 301.64 302.69 2029990
20091111 304.26 306.88 301.74 302.90 1525164
20091112 301.85 305.94 300.80 302.90 1737933
20091113 308.14 312.33 291.74 297.66 5123348
20091116 295.14 303.21 294.62 301.43 2270619
20091117 302.37 302.37 299.12 300.90 1754630
20091118 303.94 305.20 300.17 301.95 2330443
20091119 300.59 301.85 293.99 294.93 1624774
20091120 295.25 298.39 293.36 294.51 2399330
20091123 297.34 299.44 296.19 297.34 1511806
20091124 296.82 298.81 294.62 295.56 1448548
20091125 298.81 302.58 295.35 301.22 2123494
20091126 299.44 302.90 291.37 291.79 1718946
20091127 288.12 297.03 285.50 295.77 1912060
20091130 296.92 297.24 290.42 290.74 3248976
20091201 293.46 301.74 293.46 301.43 1773522
20091202 302.27 307.09 300.70 304.47 1999649
20091203 308.03 314.22 306.77 307.72 1972456
20091204 306.15 308.77 301.01 303.84 2716767
20091207 303.53 306.04 296.61 302.06 1884009
20091208 300.70 304.47 291.47 293.88 6105617
20091209 295.14 295.14 284.97 287.38 2757985
20091210 288.22 295.14 286.65 293.99 2260124
20091211 295.56 300.59 294.20 299.75 2771343
20091214 302.79 304.15 290.95 292.52 3693024
20091215 294.09 296.29 291.05 292.31 4899416
20091216 293.67 300.59 292.31 296.29 2869617
20091217 295.35 299.86 290.00 290.84 2736422
20091218 290.53 294.41 285.60 285.60 3738631
20091221 286.23 292.00 284.45 290.84 2030276
20091222 292.42 300.17 292.42 297.87 1896126
20091223 301.01 304.05 296.29 300.38 1695952
20091224 301.95 304.89 299.96 301.85 290626
20091229 304.36 307.40 301.85 303.11 1178818
20091230 301.74 305.94 300.28 301.85 3268917
20091231 303.42 304.78 302.58 304.57 268585
20100101 304.57 304.57 304.57 304.57 0
20100104 303.21 307.30 299.75 302.16 1679445
20100105 302.58 303.53 299.02 301.85 1473164
20100106 301.85 304.57 298.39 299.12 1441964
20100107 298.28 301.53 296.61 299.23 2157651
20100108 299.75 301.32 296.82 298.28 1422119
20100111 298.81 299.54 296.29 297.55 1630594
20100112 298.81 298.91 293.57 294.72 1892882
20100113 295.45 301.01 294.51 301.01 2900912
20100114 302.58 303.73 299.44 300.80 1519344
20100115 302.37 307.19 299.54 304.36 5333446
20100118 304.89 307.93 303.94 307.30 1316974
20100119 309.29 320.82 308.66 317.78 3983650
20100120 317.67 317.67 311.28 312.96 4369783
20100121 314.84 320.19 313.38 314.32 3343816
20100122 313.48 315.68 310.97 311.39 2841184
20100125 309.81 316.84 309.81 314.11 1775144
20100126 311.39 317.05 309.60 315.37 1970643
20100127 313.06 314.53 309.39 312.43 1568195
20100128 316.10 316.10 309.71 309.71 2514111
20100129 311.49 318.72 309.60 314.32 2189233
20100201 312.75 315.47 310.86 314.22 1514859
20100202 314.43 314.74 310.13 312.43 3243060
20100203 312.22 312.64 308.35 311.18 3747314
20100204 310.86 310.86 310.86 310.86 2212895
20100205 306.35 309.81 299.54 301.32 3627762
20100208 301.53 303.53 296.82 300.90 2576415
20100209 301.32 301.32 297.66 299.96 1974364
20100210 301.01 303.73 299.44 300.38 2979627
20100211 301.85 302.16 296.08 298.70 3178657
20100212 300.80 302.48 293.99 296.40 2789185
20100215 297.87 298.08 294.72 295.77 1480511
20100216 297.76 297.97 292.83 295.56 2058709
20100217 296.61 299.96 286.13 290.32 6866434
20100218 290.00 292.94 288.64 291.68 3946344
20100219 289.69 296.82 288.22 295.66 4818697
20100222 297.66 299.75 294.41 294.83 2213754
20100223 294.83 298.39 292.10 293.88 3581583
20100224 293.15 295.14 290.63 293.25 2584525
20100225 292.31 293.67 287.59 289.80 2473466
20100226 292.21 293.46 289.06 292.52 3034680
20100301 295.56 296.61 292.42 295.35 2593876
20100302 295.56 296.61 294.72 295.98 2907400
20100303 296.50 299.86 295.66 299.02 3039546
20100304 297.13 299.33 297.03 298.60 2305159
20100305 338.95 338.95 338.95 338.95 2687857
20100308 299.75 300.17 297.66 298.49 2729934
20100309 298.91 301.32 297.87 301.11 1510089
20100310 301.22 303.94 300.28 302.58 1629736
20100311 301.22 307.09 301.01 305.10 2365077
20100312 306.35 307.51 305.20 305.20 2240087
20100315 305.52 308.56 304.57 306.46 1834776
20100316 307.40 309.18 305.83 307.61 1920170
20100317 309.39 309.81 304.15 305.41 2052698
20100318 304.26 309.39 304.26 308.14 1682499
20100319 308.14 309.08 305.10 305.73 3955503
20100322 304.89 308.45 303.00 308.14 1435286
20100323 308.45 309.71 305.83 307.93 1410192
20100324 308.66 310.23 306.67 308.98 2029322
20100325 309.39 312.54 306.77 310.23 2095538
20100326 309.71 312.33 307.72 311.07 2334164
20100329 312.85 312.96 308.03 310.65 1706352
20100330 312.01 312.22 308.87 309.60 1710168
20100331 309.60 311.70 305.41 306.98 2788230
20100401 308.98 310.86 308.03 310.86 2046496
20100402 310.86 310.86 310.86 310.86 0
20100405 310.86 310.86 310.86 310.86 0
20100406 309.39 313.48 308.98 313.06 2492834
20100407 313.59 316.10 313.06 313.48 2076646
20100408 311.91 312.43 309.50 309.81 1318596
20100409 311.70 316.21 310.44 315.68 1703680
20100412 316.94 319.04 314.32 314.84 852985
20100413 314.01 315.58 311.60 314.84 1272131
20100414 315.47 317.05 312.75 315.89 1987054
20100415 317.57 322.39 317.57 321.45 2529854
20100416 321.24 324.28 319.46 320.19 2610573
20100419 318.83 321.34 317.99 318.62 1394545
20100420 319.67 326.79 319.35 326.37 2298861
20100421 327.21 331.51 325.01 329.41 3260712
20100422 329.52 334.13 327.63 333.29 2641105
20100423 336.33 337.48 333.40 336.75 2698734
20100426 340.73 342.09 337.17 340.73 2466405
20100427 340.63 344.40 334.86 334.86 4601158
20100428 332.77 335.07 330.15 330.15 3275978
20100429 331.51 336.02 329.94 334.55 2994893
20100430 337.59 346.39 336.96 338.95 3067788
20100503 338.95 338.95 338.95 338.95 0
20100504 310.86 310.86 310.86 310.86 2869808
20100505 334.67 340.59 331.65 336.82 4660967
20100506 343.71 349.53 334.34 346.30 6523404
20100507 335.10 346.95 331.44 340.48 5122654
20100510 344.47 355.67 338.98 350.18 3399753
20100511 348.45 352.76 346.62 351.58 2884591
20100512 351.15 352.44 348.02 351.15 4961950
20100513 351.79 352.76 347.27 350.39 2911329
20100514 349.75 349.75 335.53 337.68 5407111
20100517 333.70 341.45 332.94 337.57 4143112
20100518 341.13 341.13 336.39 338.01 3562592
20100519 333.48 338.22 331.22 333.59 3469382
20100520 334.67 339.41 327.23 330.25 3926520
20100521 328.63 333.05 323.46 324.97 7869936
20100524 325.51 327.45 323.03 324.00 3676784
20100525 317.97 323.79 315.39 320.13 3809729
20100526 325.40 327.77 320.99 324.43 4044889
20100527 325.40 332.94 325.40 332.73 2933331
20100528 335.96 344.47 333.27 338.65 3893005
20100531 338.65 338.65 338.65 338.65 0
20100601 335.31 341.99 334.88 340.81 3513945
20100602 337.14 340.38 334.24 339.84 2211511
20100603 345.11 345.76 340.48 341.67 3301994
20100604 340.27 345.98 335.74 340.16 4710171
20100607 337.04 339.51 334.88 337.25 2145966
20100608 336.61 338.87 331.44 332.84 2078844
20100609 334.56 337.47 331.44 337.36 1829572
20100610 337.14 343.18 336.50 341.78 3973032
20100611 341.99 343.39 338.11 339.51 2899445
20100614 341.56 344.79 340.91 344.36 1519120
20100615 343.50 347.92 341.13 346.19 1836349
20100616 348.88 349.96 346.84 349.75 1529796
20100617 348.56 352.65 345.55 347.70 1991576
20100618 349.21 351.58 346.52 350.61 2436830
20100621 356.75 356.75 348.78 350.50 1243017
20100622 349.64 351.15 344.58 345.44 2401366
20100623 341.34 347.59 341.34 342.53 2399045
20100624 342.53 345.01 340.81 342.53 2213182
20100625 344.04 344.58 338.87 339.41 1481520
20100628 341.24 341.88 333.16 336.07 2336564
20100629 333.48 334.02 326.59 326.91 2312890
20100630 329.28 329.28 323.36 326.37 3141754
20100701 323.46 324.54 316.03 316.46 3151038
20100702 318.08 318.19 313.66 315.71 3279991
20100705 317.65 317.65 312.59 312.80 1857795
20100706 315.28 320.34 314.09 320.23 1955833
20100707 316.79 319.26 315.82 318.62 2028618
20100708 321.31 329.28 320.13 328.96 3387777
20100709 331.54 336.39 328.10 334.99 3724967
20100712 334.77 341.45 334.77 339.41 1434544
20100713 340.38 347.48 339.41 347.48 2199906
20100714 349.96 350.82 342.96 345.55 1674160
20100715 345.22 349.10 342.85 343.82 1494703
20100716 344.68 349.64 343.93 344.47 2254866
20100719 344.47 347.59 342.31 344.36 1810076
20100720 345.44 347.92 341.67 347.48 2436459
20100721 349.96 359.12 349.42 355.78 4342252
20100722 355.02 363.43 348.78 363.00 2174561
20100723 363.96 375.71 361.92 373.44 3336901
20100726 374.09 374.95 367.52 369.89 2827960
20100727 370.10 373.44 363.75 366.55 2781726
20100728 361.92 363.96 347.16 352.87 3634264
20100729 347.05 350.50 339.94 340.91 4508247
20100730 341.02 341.34 332.84 332.84 4231959
20100802 336.50 339.19 333.48 334.99 2597812
20100803 335.74 336.39 332.40 334.24 2934538
20100804 334.13 335.85 329.60 331.11 2895360
20100805 334.88 334.88 329.17 329.60 2403130
20100806 331.11 331.65 322.82 324.54 3544953
20100809 325.40 331.00 325.40 329.50 2256259
20100810 327.88 329.28 324.54 325.62 3674370
20100811 324.65 327.23 321.74 323.57 4153418
20100812 321.53 326.05 321.53 324.76 3195508
20100813 325.83 330.03 320.13 320.45 2248089
20100816 320.02 327.02 319.91 325.62 2185144
20100817 327.45 331.76 326.37 331.11 2613409
20100818 331.44 333.70 327.88 330.68 2510730
20100819 332.62 335.53 329.07 330.57 2077730
20100820 328.96 330.57 326.16 327.34 2970838
20100823 327.02 330.14 325.40 327.02 1463788
20100824 325.40 325.51 317.54 318.72 3581810
20100825 319.37 320.88 313.88 315.60 1862808
20100826 318.51 325.62 316.46 325.30 2393196
20100827 323.03 329.50 323.03 328.63 2794445
20100830 328.63 328.63 328.63 328.63 0
20100831 324.97 326.48 321.63 325.94 2760559
20100901 327.99 337.25 326.59 336.50 2583330
20100902 337.04 341.78 335.96 341.34 2857761
20100903 341.13 342.21 338.65 340.16 2227572
20100906 342.53 342.53 339.94 340.81 609857
20100907 341.45 341.45 336.07 337.68 1517356
20100908 337.14 338.45 333.86 336.37 2329115
20100909 334.95 338.45 334.85 337.14 2062035
20100910 333.43 338.12 332.55 332.88 2076608
20100913 333.65 336.59 332.99 334.52 1271793
20100914 335.72 338.77 333.43 337.79 1693585
20100915 337.79 339.43 335.61 337.79 1612471
20100916 339.32 339.43 329.83 330.15 2343505
20100917 331.79 335.06 329.83 330.15 2568516
20100920 331.90 342.37 330.70 342.37 2494918
20100921 343.36 346.63 341.50 341.50 3163076
20100922 343.14 343.14 337.57 338.56 2759523
20100923 340.30 340.30 332.88 335.17 2141041
20100924 333.43 339.43 333.43 338.77 1583875
20100927 338.01 338.88 336.05 337.68 1331918
20100928 337.14 338.45 332.88 338.23 2026748
20100929 338.23 340.08 334.19 336.05 2175411
20100930 334.30 340.41 333.75 334.95 3295700
20101001 336.59 338.56 331.14 332.34 2580614
20101004 332.88 334.95 330.26 334.08 1334026
20101005 332.88 340.85 332.66 340.19 2083299
20101006 341.94 344.12 340.41 344.12 1295806
20101007 344.12 346.30 342.59 344.56 2163863
20101008 345.21 346.19 343.03 345.76 1878085
20101011 347.39 347.39 345.32 346.08 650836
20101012 345.65 350.88 343.79 349.68 1680845
20101013 351.87 355.36 350.67 352.30 2262666
20101014 354.16 356.89 350.56 354.16 1362347
20101015 354.70 357.21 349.14 351.76 3525019
20101018 349.47 352.96 347.83 352.52 1195995
20101019 353.50 354.38 347.61 347.94 1685978
20101020 346.52 350.88 344.01 350.88 1385627
20101021 349.25 355.79 349.14 353.50 2369260
20101022 352.63 355.68 350.01 353.18 1658757
20101025 354.59 356.23 353.50 354.27 1042841
20101026 355.36 355.36 350.12 352.19 1366105
20101027 350.99 352.52 346.41 348.05 2378883
20101028 350.67 352.30 347.61 349.25 1273809
20101029 349.25 350.78 344.88 346.63 1501845
20101101 348.37 354.38 346.85 353.07 1367297
20101102 351.65 357.32 351.10 354.92 1524025
20101103 355.14 357.54 349.47 350.23 959986
20101104 352.08 356.89 351.32 354.59 853208
20101105 353.83 355.25 345.97 347.50 1331460
20101108 347.39 348.48 344.67 347.07 1279400
20101109 345.54 348.27 344.77 346.41 1562612
20101110 346.19 346.96 343.79 344.34 958794
20101111 347.50 347.50 340.63 341.06 1027718
20101112 339.10 339.10 333.32 336.59 1409824
20101115 335.06 340.52 332.88 339.32 1635477
20101116 338.23 353.50 335.50 347.17 3742239
20101117 345.76 347.83 343.03 344.77 2179169
20101118 347.72 350.23 345.76 347.28 1361797
20101119 347.61 347.94 342.81 343.25 2162305
20101122 344.77 346.96 342.05 342.26 1245213
20101123 342.05 345.32 337.79 337.79 1321011
20101124 340.74 342.16 335.72 339.32 1406341
20101125 340.41 344.77 338.34 344.23 945138
20101126 343.79 343.79 334.85 340.30 1421556
20101129 341.50 342.81 333.43 333.54 1145860
20101130 335.28 339.43 328.95 328.95 1905398
20101201 330.70 336.15 328.63 332.77 1758202
20101202 334.52 343.25 332.01 342.92 1757102
20101203 341.39 342.92 338.99 339.43 1059980
20101206 339.54 341.06 336.26 337.03 974284
20101207 337.03 338.66 332.77 334.52 3300099
20101208 332.77 336.26 332.12 332.77 1808795
20101209 333.54 334.52 331.90 332.77 2607286
20101210 332.77 336.92 331.03 331.14 2816807
20101213 333.10 342.16 332.01 339.21 204114
20101214 338.45 340.74 336.05 339.21 1738771
20101215 338.77 354.81 337.46 351.98 5009449
20101216 352.08 352.08 352.08 352.08 2592438
20101217 352.85 355.68 350.88 355.68 4560069
20101220 354.48 363.43 354.16 362.01 2578048
20101221 363.76 365.94 360.70 363.65 1957824
20101222 363.00 365.72 361.79 365.40 1651883
20101223 366.38 366.92 364.52 366.38 896653
20101224 366.49 370.20 365.40 370.20 107602
20101227 370.20 370.20 370.20 370.20 0
20101229 368.34 371.72 363.54 365.18 1624753
20101230 365.50 368.12 364.85 366.38 861274
20101231 366.49 369.21 362.45 363.00 767512
20110104 370.20 372.27 365.40 369.65 2052228
20110105 368.78 371.07 366.38 369.98 1585983
20110106 368.89 377.18 368.78 375.11 3131272
20110107 373.91 381.65 373.91 378.16 2816899
20110110 377.72 384.16 375.76 381.87 2269540
20110111 382.63 386.56 381.65 383.07 1622095
20110112 381.11 389.73 380.12 388.53 3164634
20110113 389.29 389.62 377.29 377.29 2826339
20110114 378.16 382.63 374.34 382.31 1843165
20110117 381.00 382.42 378.05 381.32 958886
20110118 381.87 383.51 376.31 376.63 1492130
20110119 377.07 377.72 370.96 370.96 2069551
20110120 371.40 371.94 366.05 366.81 2150023
20110121 370.41 370.41 370.41 370.41 2020149
20110124 370.41 371.29 364.74 366.92 2279255
20110125 368.45 371.94 363.76 367.80 1781757
20110126 368.89 377.18 368.89 375.00 1607339
20110127 376.42 376.42 368.23 368.23 2308035
20110128 365.18 366.27 360.05 364.96 1978446
20110131 364.20 376.42 362.34 372.60 4015735
20110201 373.69 385.91 373.14 381.11 4038557
20110202 383.07 384.82 379.36 382.31 2508666
20110203 381.65 386.34 381.00 385.69 1741795
20110204 385.91 389.84 385.69 389.18 1387644
20110207 389.51 410.13 389.51 402.49 3720975
20110208 401.29 403.15 398.02 401.62 1486722
20110209 401.73 405.22 398.02 399.11 5576238
20110210 399.11 402.60 394.96 402.27 1648675
20110211 401.18 409.47 400.20 409.15 2290162
20110214 411.55 411.55 404.24 408.16 111635
20110215 408.49 408.49 398.35 398.45 2413895
20110216 400.64 405.22 399.44 404.35 1518526
20110217 405.76 406.86 400.09 404.78 1604681
20110218 403.91 409.58 401.73 409.58 1747203
20110221 409.58 411.77 403.91 404.78 1876802
20110222 402.71 406.42 395.29 403.69 2194109
20110223 387.87 397.91 376.09 380.12 7477604
20110224 381.87 392.56 379.47 389.18 5403470
20110225 392.13 397.04 388.63 396.27 1702109
20110228 397.47 401.73 393.22 398.24 2222063
20110301 400.85 409.91 398.67 399.22 3966975
20110302 394.85 396.38 386.56 393.33 2891138
20110303 394.31 398.13 389.29 398.13 2353495
20110304 397.15 403.69 394.09 399.11 1871486
20110307 397.91 404.89 395.40 402.05 2285946
20110308 401.73 404.78 398.45 403.69 2076608
20110309 405.55 408.82 402.82 405.44 2261200
20110310 403.69 405.33 399.55 402.16 2189893
20110311 398.45 399.76 396.38 397.25 2106029
20110314 395.18 405.55 393.11 396.38 2356611
20110315 390.16 394.20 384.60 387.87 2958688
20110316 390.93 392.02 384.82 386.02 3047959
20110317 389.51 390.71 383.18 388.96 1928220
20110318 389.62 394.09 387.65 392.78 3259955
20110321 397.36 398.13 393.65 398.13 1441170
20110322 398.02 398.02 391.95 396.05 925982
20110323 394.74 396.82 392.67 396.49 1616871
20110324 397.47 398.24 393.22 396.93 2336448
20110325 398.13 404.56 396.20 403.04 2425627
20110328 402.49 402.82 398.45 399.33 947154
20110329 401.18 402.16 395.51 396.05 2336539
20110330 399.00 400.20 395.07 397.58 2467788
20110331 398.35 400.64 394.42 396.49 2116478
20110401 398.56 399.98 394.96 397.91 1675438
20110404 396.93 398.24 393.98 397.58 2032614
20110405 400.85 410.13 400.85 402.71 2055894
20110406 403.58 405.98 401.73 405.00 1505786
20110407 404.46 409.04 403.69 404.78 2264591
20110408 405.98 407.40 404.67 406.42 1346583
20110411 405.33 407.51 402.49 405.87 835977
20110412 404.56 407.95 403.91 406.31 1340992
20110413 406.53 413.29 406.53 411.33 2044437
20110414 411.44 414.06 408.49 411.22 1856730
20110415 412.20 415.04 410.57 412.31 2092189
20110418 414.06 414.49 407.73 407.84 1552621
20110419 409.69 412.75 406.96 410.78 1118639
20110420 411.55 421.26 411.55 415.69 1714574
20110421 417.33 418.42 412.42 414.06 1367297
20110426 412.70 420.06 412.70 419.51 1194895
20110427 418.86 426.82 418.86 422.24 2468979
20110428 423.66 427.04 423.66 426.17 2233428
20110503 425.84 430.86 422.44 423.66 2168995
20110504 421.37 423.22 414.45 418.31 3089203
20110505 413.29 429.33 413.29 420.49 3179116
20110506 423.11 426.49 417.44 425.51 2464397
20110509 424.42 426.93 422.24 425.29 1291315
20110510 426.39 434.90 425.40 434.24 4414247
20110511 436.36 443.26 435.47 436.36 2536197
20110512 434.02 435.02 428.79 435.02 1630624
20110513 437.58 442.26 436.36 439.25 3734556
20110516 437.92 440.14 428.12 431.68 1696546
20110517 429.56 434.46 426.34 426.78 1196833
20110518 429.01 430.12 423.66 427.67 1329844
20110519 429.23 432.24 427.78 430.79 1126869
20110520 431.79 433.13 426.11 427.78 973291
20110523 423.11 424.44 418.54 420.10 1398011
20110524 422.22 425.11 419.32 422.77 866864
20110525 420.66 431.35 417.54 429.23 2372290
20110526 431.01 433.46 429.45 430.46 965747
20110527 433.80 443.15 433.68 437.14 1791657
20110531 440.14 447.49 439.70 445.38 1610237
20110601 445.82 446.15 438.92 440.03 1059870
20110602 436.36 438.58 432.35 435.80 1175817
20110603 437.36 437.69 430.34 434.24 1034992
20110606 434.69 438.81 432.57 435.69 664069
20110607 435.24 442.70 435.24 440.37 1183541
20110608 439.14 442.70 433.35 433.35 1639336
20110609 432.13 437.58 432.13 436.69 1392174
20110610 436.47 436.80 429.68 431.12 1386426
20110613 431.79 431.79 428.01 428.90 1155519
20110614 430.01 434.24 428.45 430.23 1308289
20110615 430.23 430.46 421.44 421.88 2223023
20110616 419.66 420.88 415.60 419.43 1819947
20110617 416.54 421.99 412.64 420.43 2184224
20110620 417.76 419.32 404.18 408.41 3230532
20110621 408.63 416.98 406.18 416.87 1740374
20110622 415.76 417.54 411.75 413.09 1896108
20110623 410.97 414.31 409.30 410.64 1823809
20110624 416.54 418.88 413.64 414.87 1826593
20110627 413.09 418.10 411.42 414.31 818276
20110628 415.42 421.77 413.75 416.87 1364781
20110629 418.32 425.56 418.32 424.33 1168183
20110630 426.89 431.35 424.33 426.22 1622361
20110701 427.56 440.70 426.67 439.81 2150275
20110704 438.81 441.37 436.02 436.25 926679
20110705 434.80 441.48 434.80 439.03 868032
20110706 438.92 441.92 435.91 436.25 926948
20110707 438.25 439.59 433.24 433.46 1073072
20110708 434.02 437.02 429.90 430.57 992780
20110711 429.79 431.35 419.32 420.88 1614099
20110712 417.09 417.65 409.86 414.76 1595148
20110713 412.42 420.55 412.42 419.88 844860
20110714 419.10 430.68 418.43 421.88 2397887
20110715 419.77 425.22 419.66 422.44 1392982
20110718 420.32 422.66 408.19 411.86 1769653
20110719 411.97 415.42 407.96 414.64 1512162
20110720 417.76 424.89 413.98 420.99 1279549
20110721 422.22 428.23 418.65 427.78 2151533
20110722 432.13 432.13 423.55 427.45 1302002
20110725 424.55 426.56 421.77 425.33 767712
20110726 426.22 430.12 422.55 425.56 943833
20110727 423.11 426.00 417.76 419.88 919404
20110728 415.54 419.77 412.20 415.31 1588772
20110729 410.64 414.98 406.96 413.64 1448665
20110801 416.20 419.99 404.62 404.62 1423518
20110802 402.51 404.18 393.93 393.93 1934727
20110803 390.15 430.01 386.14 409.75 4331177
20110804 413.20 416.09 406.07 410.30 4241544
20110805 400.84 406.07 390.48 398.72 4548881
20110808 396.72 403.06 384.80 386.92 3172424
20110809 384.58 394.38 367.10 391.37 3114585
20110810 397.94 407.30 381.46 383.25 3140720
20110811 395.16 395.49 377.90 391.82 4038120
20110812 392.82 406.07 386.14 402.95 2347861
20110815 405.18 412.20 403.06 403.40 1522401
20110816 401.28 408.97 398.61 407.85 1432319
20110817 405.74 405.74 395.38 399.17 2099442
20110818 394.83 397.94 381.74 387.48 2462641
20110819 387.03 387.03 370.00 379.01 4166731
20110822 377.34 385.58 376.23 379.79 2088126
20110823 382.91 385.03 377.46 384.25 1350591
20110824 386.25 392.49 380.46 388.48 1839526
20110825 391.04 394.49 377.57 383.02 2922208
20110826 381.02 383.80 370.66 379.79 1326611
20110830 390.82 398.17 219.68 387.59 1539375
20110831 385.92 396.75 385.92 394.05 2738094
20110901 397.05 400.95 390.48 395.83 2059655
20110902 392.15 395.27 387.92 390.59 1189468
20110905 383.80 386.70 376.12 377.57 1450910
20110906 375.01 384.69 374.89 378.46 2355046
20110907 385.23 387.49 377.33 382.30 2566226
20110908 382.41 384.10 376.31 380.83 2457285
20110909 376.88 380.26 371.01 372.02 1885655
20110912 362.54 364.80 358.81 360.73 1907089
20110913 365.59 367.28 359.04 363.67 2164119
20110914 358.02 370.78 358.02 366.94 1987333
20110915 368.86 377.89 366.72 375.18 1598511
20110916 377.78 384.22 375.75 376.09 2823522
20110919 371.57 374.17 364.12 364.23 1821973
20110920 361.07 374.64 361.07 369.31 1529515
20110921 368.64 371.46 359.57 362.76 1650944
20110922 353.73 357.23 347.97 348.65 2439483
20110923 350.80 352.96 335.22 339.73 1890615
20110926 334.09 349.89 333.18 346.51 2654265
20110927 355.09 357.01 347.36 355.76 2573312
20110928 352.04 358.81 350.57 353.05 1318984
20110929 353.73 360.81 351.25 357.01 1694698
20110930 355.65 356.89 343.80 350.91 1918337
20111003 343.91 349.44 341.20 347.52 1199857
20111004 344.25 344.25 334.99 338.49 1888312
20111005 345.60 351.36 345.60 350.12 1635533
20111006 352.83 357.83 349.55 357.80 2146493
20111007 359.60 363.78 355.63 362.65 4152072
20111010 363.10 368.97 360.51 366.49 1385854
20111011 365.93 365.93 361.89 365.47 1201452
20111012 365.36 370.10 361.63 367.62 1987156
20111013 365.70 367.73 360.96 363.44 1303661
20111014 361.97 371.68 361.97 368.64 1534032
20111017 370.33 373.49 362.31 365.25 1151498
20111018 361.86 365.81 360.51 363.10 1449713
20111019 367.73 369.88 364.91 367.62 1679552
20111020 361.97 386.25 359.26 365.81 2549221
20111021 369.65 382.41 366.72 379.70 2677736
20111024 380.26 385.57 378.69 382.30 1206057
20111025 380.38 388.39 380.17 382.41 1292413
20111026 383.65 386.25 379.47 383.31 1069040
20111027 393.81 397.09 388.80 395.39 1291527
20111028 397.65 399.57 393.97 398.33 1546432
20111031 395.62 397.54 390.76 390.76 1917628
20111101 386.25 386.81 371.01 375.75 1981045
20111102 378.57 383.09 375.52 382.30 1643770
20111103 377.22 391.45 377.22 390.43 1224923
20111104 392.23 393.47 384.44 389.75 1137327
20111107 387.72 388.85 373.49 380.26 2316636
20111108 379.93 383.43 373.04 375.07 1747308
20111109 376.99 379.36 366.38 371.12 2318319
20111110 362.20 375.41 362.20 369.99 1608962
20111111 370.22 379.36 369.20 378.23 1590540
20111114 379.14 383.27 373.83 375.07 955493
20111115 372.81 376.72 367.51 373.72 1692041
20111116 372.59 377.78 364.68 367.05 2787474
20111117 370.22 384.01 371.29 375.75 6891187
20111118 372.02 379.36 372.02 374.96 1640936
20111121 374.84 376.04 368.86 371.46 2129842
20111122 372.47 380.12 375.40 375.75 2232583
20111123 372.14 377.22 368.18 368.18 1908860
20111124 368.07 373.26 367.84 372.36 1922677
20111125 370.89 377.78 370.19 373.49 1570966
20111128 375.86 383.57 374.14 382.07 1943314
20111129 389.52 389.52 380.60 384.67 1612594
20111130 380.72 389.07 378.57 388.17 3134491
20111201 389.86 392.80 386.47 387.15 2038615
20111202 390.09 393.02 388.39 389.97 1300296
20111205 392.68 398.44 391.44 393.59 2074220
20111206 390.43 400.14 388.17 397.99 1367609
20111207 400.70 402.17 389.41 393.36 1356095
20111208 397.20 397.76 388.05 388.05 1289047
20111209 384.89 394.15 384.89 392.12 1239803
20111212 390.88 395.17 387.04 387.04 917939
20111213 388.73 395.39 386.36 393.81 1275230
20111214 390.31 394.83 382.64 382.64 1911429
20111215 383.54 388.51 381.62 385.01 1231300
20111216 387.04 388.85 384.10 384.78 1537752
20111219 380.94 385.80 379.02 382.18 879854
20111220 380.49 388.39 379.14 388.39 904742
20111221 391.10 392.46 384.33 385.80 904034
20111222 385.35 391.33 385.35 390.76 692971
20111223 390.76 396.07 389.75 395.05 241442
20111226 395.05 395.05 395.05 395.05 0
20111227 395.05 395.05 395.05 395.05 0
20111228 396.18 397.31 389.64 391.10 1311810
20111229 391.44 396.97 389.75 395.39 849297
20111230 398.44 398.89 391.33 398.33 616624
20120102 398.33 398.33 398.33 398.33 0
20120103 402.96 413.57 402.17 412.67 1435808
20120104 411.09 415.10 408.38 411.65 1705149
20120105 411.54 413.80 405.89 407.14 916788
20120106 408.60 413.01 406.12 407.36 721314
20120109 408.72 416.39 407.47 411.20 1542623
20120110 415.83 420.68 413.35 419.44 1404188
20120111 418.43 422.15 412.89 414.59 1471413
20120112 415.60 425.88 414.93 418.76 1358841
20120113 420.01 427.57 418.31 420.01 1881935
20120116 419.22 423.51 417.64 421.93 727071
20120117 426.56 427.68 417.25 425.65 1364066
20120118 425.77 427.01 421.25 422.15 1618262
20120119 424.07 426.10 420.57 423.28 2030909
20120120 423.51 428.02 421.14 427.35 2015498
20120123 426.44 430.28 424.41 428.47 1120764
20120124 425.88 426.78 418.99 425.31 1636950
20120125 427.57 432.99 424.88 431.86 1637659
20120126 434.68 435.36 433.10 434.35 923873
20120127 430.96 435.25 430.28 433.22 978344
20120130 430.96 432.99 423.28 426.56 1048491
20120131 427.01 428.02 421.81 422.27 1806916
20120201 422.38 432.09 422.04 429.15 1382400
20120202 429.27 432.65 427.91 429.49 1090651
20120203 429.38 433.22 426.65 433.22 1079137
20120206 433.33 434.12 427.80 430.28 754350
20120207 430.62 431.07 427.57 430.51 905539
20120208 430.96 431.75 424.86 427.80 901022
20120209 428.81 430.81 424.52 430.39 1132279
20120210 429.15 429.83 423.73 427.57 1951816
20120213 429.72 432.88 428.59 428.81 682963
20120214 426.78 429.04 420.35 425.43 1625436
20120215 427.46 429.83 424.30 425.31 1158052
20120216 424.52 426.56 421.36 424.97 985341
20120217 426.10 433.78 425.88 431.41 1500907
20120220 434.68 438.61 432.99 435.25 1448916
20120221 434.68 435.70 428.29 434.01 1583631
20120222 439.54 474.09 439.54 466.30 5180901
20120223 466.75 473.19 463.48 469.69 3816923
20120224 468.67 475.89 468.67 470.81 1471324
20120227 468.89 475.33 467.54 469.69 1565120
20120228 470.70 473.77 463.58 466.64 2526104
20120229 467.99 470.25 464.27 468.67 4138609
20120301 468.78 473.64 465.96 470.81 1749257
20120302 471.15 476.23 468.78 468.78 1514812
20120305 466.30 470.36 463.93 465.17 1890260
20120306 464.94 465.28 452.98 457.49 2350736
20120307 457.49 466.07 455.91 464.94 2346573
20120308 465.96 473.30 464.49 469.01 1574420
20120309 469.23 473.52 467.43 471.72 988175
20120312 471.04 471.72 468.22 470.48 1265399
20120313 472.73 480.07 470.25 477.59 1464150
20120314 480.07 482.78 476.80 478.38 1743766
20120315 479.39 483.57 476.46 482.10 3275140
20120316 484.48 484.81 477.14 481.88 1772639
20120319 482.44 482.44 474.54 478.83 1187546
20120320 478.15 479.28 470.10 472.96 3822769
20120321 474.20 479.96 472.09 477.81 1842344
20120322 478.38 486.06 475.89 485.49 2778086
20120323 485.49 490.91 482.51 487.52 2868339
20120326 488.65 496.44 485.38 492.27 1554226
20120327 494.75 495.54 484.25 487.07 1842433
20120328 484.70 489.44 484.36 486.06 1543775
20120329 484.02 486.28 481.09 482.22 1495593
20120330 483.12 489.20 481.09 483.35 2330187
20120402 483.35 488.25 478.38 488.20 2509010
20120403 487.07 487.07 482.78 485.38 1393560
20120404 482.90 483.69 470.70 473.19 8124346
20120405 472.62 474.65 468.19 473.98 1761214
20120406 473.98 473.98 473.98 473.98 0
20120409 473.98 473.98 473.98 473.98 0
20120410 470.36 473.52 465.85 465.85 1694609
20120411 464.04 469.35 461.22 467.31 1905494
20120412 469.12 476.23 468.56 476.12 1577343
20120413 475.67 476.69 472.51 473.52 1588502
20120416 472.06 485.27 471.38 481.20 1774588
20120417 482.56 495.88 480.07 494.52 2242415
20120418 492.83 495.20 484.70 484.81 2114962
20120419 486.28 490.80 486.17 486.96 1402683
20120420 488.77 491.48 484.93 487.64 1493910
20120423 486.51 486.51 475.67 478.27 1344138
20120424 479.51 481.54 475.89 478.38 1402506
20120425 480.30 483.23 476.12 483.01 1177095
20120426 485.38 485.49 479.85 483.46 1390460
20120427 480.98 487.86 480.98 486.06 1112439
20120430 485.83 490.57 484.06 485.49 1357689
20120501 487.52 491.02 485.27 489.22 622647
20120502 489.56 497.57 483.91 488.31 1542180
20120503 476.01 488.77 475.89 488.43 2070766
20120504 488.54 488.54 474.43 477.02 1929054
20120507 477.02 477.02 477.02 477.02 0
20120508 473.86 481.36 466.41 466.52 2582878
20120509 468.03 470.34 461.44 465.71 1529503
20120510 466.64 467.22 458.89 462.94 1439120
20120511 460.63 467.02 458.66 466.76 1102238
20120514 461.78 463.75 456.35 460.05 1169615
20120515 461.67 464.56 457.62 462.25 1257662
20120516 457.85 468.14 455.31 466.06 1647217
20120517 464.10 471.61 460.63 463.86 1248667
20120518 458.78 464.10 454.85 461.32 2139695
20120521 462.13 470.57 461.32 465.83 2764677
20120522 468.26 472.54 465.60 468.26 1509177
20120523 486.29 486.29 459.36 461.55 1673510
20120524 464.67 464.67 451.38 455.42 2555456
20120525 456.23 456.23 451.03 453.81 2051994
20120528 459.36 468.60 457.62 463.29 1699976
20120529 464.21 472.19 463.86 472.19 1680256
20120530 470.34 471.45 465.60 467.22 1202914
20120531 467.10 469.76 463.40 466.18 1862060
20120601 468.60 470.69 454.04 455.42 2151804
20120604 455.42 455.42 455.42 455.42 0
20120605 455.42 455.42 455.42 455.42 0
20120606 458.20 468.84 457.85 468.14 1739243
20120607 471.50 479.82 470.11 477.62 1373387
20120608 476.47 481.55 475.43 481.32 1217098
20120611 491.27 491.27 474.62 476.81 2350733
20120612 477.16 481.09 476.00 480.40 1740367
20120613 483.52 483.75 470.69 473.92 5126481
20120614 473.00 474.04 462.36 466.06 1906689
20120615 469.18 469.18 460.05 465.37 3305158
20120618 471.84 471.84 466.87 470.69 1906776
20120619 471.61 474.39 469.18 471.15 3090315
20120620 469.53 477.97 468.49 476.35 1902191
20120621 474.50 478.78 473.81 476.58 1724885
20120622 472.30 474.15 468.03 468.84 1461694
20120625 465.48 469.07 463.86 465.37 1083297
20120626 467.10 472.19 463.40 464.33 1829453
20120627 465.02 471.61 463.83 469.18 1601550
20120628 471.84 480.51 465.37 472.07 2662272
20120629 481.90 488.38 479.70 486.76 1443012
20120702 486.64 490.80 485.37 489.76 1284215
20120703 488.84 502.94 487.83 501.21 2959541
20120704 499.48 504.79 497.97 500.52 1098260
20120705 498.67 502.37 494.27 495.08 1534952
20120706 494.62 498.32 492.08 493.00 1668407
20120709 494.50 495.66 491.84 493.58 1036765
20120710 494.73 506.64 492.42 503.52 2139349
20120711 502.71 502.71 496.12 498.09 1196946
20120712 495.54 498.67 490.46 493.46 1063231
20120713 495.54 499.71 494.62 497.16 1038149
20120716 498.09 502.83 497.05 501.44 692791
20120717 503.06 503.18 494.85 495.08 1280063
20120718 496.93 500.86 495.08 500.86 1280755
20120719 501.33 509.07 501.21 508.15 1390599
20120720 508.38 515.32 506.87 511.15 3366653
20120723 507.45 509.30 501.44 505.95 1345537
20120724 507.22 510.81 505.60 506.41 1203692
20120725 505.26 507.92 502.60 506.41 1086238
20120726 508.03 508.49 502.25 503.75 2071194
20120727 506.18 508.84 504.33 505.49 1673683
20120730 509.53 513.58 508.61 508.72 2144279
20120731 507.68 512.18 502.37 502.37 1769947
20120801 489.07 505.95 484.98 504.56 3149907
20120802 505.26 508.15 494.50 496.47 1506150
20120803 499.36 507.11 497.63 504.79 953647
20120806 504.45 506.76 502.93 504.56 695472
20120807 505.37 505.95 501.09 503.06 1329190
20120808 501.19 509.38 500.84 508.91 3001880
20120809 508.21 514.52 505.85 511.60 1464732
20120810 509.96 512.42 505.98 508.44 912593
20120813 508.56 508.56 502.94 506.33 1193451
20120814 509.49 511.60 506.57 508.21 2978026
20120815 506.80 516.63 506.69 515.81 4752856
20120816 516.16 519.32 512.18 517.10 2054233
20120817 519.20 520.07 514.76 520.02 1548775
20120820 516.86 517.80 506.22 510.78 2001994
20120821 510.78 513.00 506.22 509.26 1746359
20120822 506.69 507.15 495.34 498.03 2164353
20120823 501.31 502.24 496.63 497.33 3183646
20120824 495.92 501.77 491.20 494.17 3401578
20120827 494.17 494.17 494.17 494.17 0
20120828 492.88 498.50 488.32 497.33 1303913
20120829 497.09 503.29 496.04 500.37 1380261
20120830 498.61 499.90 494.99 496.04 1603493
20120831 495.22 499.32 493.59 495.69 1887258
20120903 495.11 500.60 492.53 499.43 691670
20120904 500.60 500.95 490.90 492.42 1137792
20120905 491.25 492.24 489.14 489.84 1790219
20120906 490.43 499.08 490.43 496.63 1670694
20120907 498.26 500.84 490.78 498.15 1864173
20120910 497.33 498.61 492.61 495.11 1177121
20120911 494.05 498.03 492.77 497.56 1791929
20120912 499.43 500.49 495.46 497.56 1010231
20120913 498.26 503.18 497.91 502.36 1077260
20120914 509.49 512.07 502.95 505.63 1892045
20120917 503.29 504.70 499.67 501.89 1774487
20120918 500.84 501.66 495.46 496.63 2047222
20120919 496.74 509.96 496.74 508.32 3497420
20120920 506.80 511.13 505.75 507.85 2615691
20120921 508.67 511.60 507.27 510.43 2241471
20120924 509.38 515.57 509.38 511.48 1233549
20120925 511.13 517.10 510.66 516.39 3913105
20120926 513.47 517.21 511.25 514.99 1921627
20120927 516.98 518.38 510.66 511.01 1675567
20120928 513.47 514.05 507.27 508.67 3057196
20121001 508.56 517.14 507.97 516.16 1585283
20121002 513.24 518.03 512.53 514.99 1612984
20121003 512.42 513.70 510.64 512.30 1215851
20121004 513.00 517.40 511.71 515.22 1292199
20121005 516.86 533.94 516.86 533.94 2633047
20121008 530.31 534.52 528.91 532.77 1846647
20121009 532.89 534.52 528.67 530.55 4654705
20121010 529.26 529.96 520.37 521.66 1746701
20121011 522.71 528.67 520.46 526.10 1123429
20121012 525.17 527.27 522.01 524.23 1606913
20121015 523.76 534.64 523.29 526.80 1220126
20121016 528.56 538.27 527.50 537.33 1662059
20121017 537.33 539.90 534.17 538.15 1371883
20121018 538.03 540.37 532.30 538.73 1358032
20121019 537.68 542.24 536.39 537.10 1292627
20121022 536.51 542.59 534.34 539.67 1036991
20121023 538.73 538.73 527.62 527.62 1750206
20121024 530.31 530.90 522.48 524.00 1993958
20121025 524.93 528.91 523.41 525.52 1268260
20121026 521.66 523.41 519.79 521.66 1668386
20121029 520.84 524.59 519.32 522.48 812648
20121030 522.48 525.98 522.48 525.40 683291
20121031 524.00 526.22 521.42 522.48 1241756
20121101 523.76 524.35 520.37 522.48 1399241
20121102 520.37 522.83 517.80 521.66 1327253
20121105 518.97 520.95 517.91 520.37 622845
20121106 521.07 521.89 519.32 520.49 1272963
20121107 523.65 526.34 517.80 518.73 916612
20121108 518.62 521.42 517.56 518.50 966456
20121109 519.43 520.14 512.53 516.98 748867
20121112 517.10 518.73 514.52 516.86 683718
20121113 516.51 520.88 515.93 520.84 1263472
20121114 520.95 520.95 514.52 516.04 1315711
20121115 508.79 513.59 506.80 509.84 1133175
20121116 508.56 510.37 503.41 503.64 1157542
20121119 506.33 507.62 501.77 506.33 1233121
20121120 507.15 514.57 506.57 514.52 1054689
20121121 512.07 512.88 507.85 510.31 1345122
20121122 510.90 512.77 508.09 512.30 732537
20121123 511.71 515.22 509.14 514.17 677563
20121126 512.65 512.65 505.16 507.62 1056741
20121127 509.38 511.95 507.39 508.32 1014591
20121128 506.69 509.61 504.00 507.27 1372481
20121129 510.66 516.63 509.14 514.29 997919
20121130 513.94 515.46 511.01 511.95 1280999
20121203 514.52 515.81 510.66 512.07 1371968
20121204 510.66 514.76 509.26 513.59 1048362
20121205 513.94 515.93 512.65 515.34 918322
20121206 516.16 525.17 516.16 524.46 1572971
20121207 525.17 526.69 523.53 526.45 1128729
20121210 523.88 527.04 523.18 525.28 712018
20121211 525.75 534.29 524.81 524.93 1076491
20121212 525.75 525.75 521.66 522.59 665422
20121213 522.36 523.18 518.73 521.19 602667
20121214 522.12 522.36 518.97 519.20 655675
20121217 518.50 520.72 513.70 517.80 954572
20121218 519.20 520.37 514.17 514.64 1065376
20121219 516.63 522.48 515.57 520.49 844623
20121220 523.06 523.06 515.22 516.86 1154892
20121221 515.46 515.46 509.96 513.00 1675225
20121224 511.83 516.63 503.64 516.04 232808
20121225 516.04 516.04 516.04 516.04 0
20121226 516.04 516.04 516.04 516.04 0
20121227 512.77 517.91 512.77 515.34 475277
20121228 515.46 516.51 509.73 510.55 690045
20121231 508.79 512.07 508.79 509.96 206817
20130101 509.96 509.96 509.96 509.96 0
20130102 515.69 525.75 514.40 522.59 1081535
20130103 523.76 529.84 521.31 524.11 1642737
20130104 522.71 528.49 521.42 528.44 1006212
20130107 527.97 529.26 524.58 525.63 594289
20130108 523.76 528.34 523.76 524.93 726467
20130109 525.98 533.24 525.87 532.07 1160278
20130110 531.95 540.60 531.48 540.25 1349482
20130111 541.31 544.00 534.97 537.80 845820
20130114 536.86 538.62 532.77 534.76 822993
20130115 534.05 537.74 530.90 537.68 1571774
20130116 538.03 544.35 538.03 543.41 880276
20130117 541.77 545.17 536.63 544.23 1066659
20130118 541.31 544.70 535.22 542.59 1527743
20130121 544.23 545.75 536.63 537.68 862663
20130122 537.68 540.49 533.94 536.86 1388725
20130123 537.56 542.24 537.45 541.89 1087947
20130124 543.06 546.45 537.91 544.82 992618
20130125 543.76 550.20 542.43 548.79 1011855
20130128 485.39 497.18 485.39 494.12 1244929
20130129 493.28 497.64 488.75 497.39 1476626
20130130 498.02 498.02 492.97 496.12 2751384
20130131 495.81 496.02 486.02 493.18 1984192
20130201 493.60 499.81 493.60 498.44 1472066
20130204 500.02 500.23 484.97 485.60 1372035
20130205 487.28 494.02 486.23 492.65 1837042
20130206 494.54 494.54 484.65 486.33 1928809
20130207 486.33 489.39 483.18 484.44 1984382
20130208 485.81 486.33 480.33 481.70 1895465
20130211 482.23 486.54 478.12 478.97 1593091
20130212 478.44 480.97 473.70 480.44 1901735
20130213 480.65 497.47 480.44 493.28 1801039
20130214 494.33 497.70 489.91 495.81 1172352
20130215 493.39 495.81 489.81 493.60 1378494
20130218 495.49 498.12 493.70 497.39 1079255
20130219 497.07 504.02 493.08 501.81 1250819
20130220 505.60 533.70 500.84 528.44 4321866
20130221 531.07 537.91 527.39 532.12 3710183
20130222 531.60 544.23 529.49 529.49 3385865
20130225 529.49 540.02 527.39 531.60 1625200
20130226 526.86 537.76 526.02 535.28 1867441
20130227 536.34 540.55 531.94 539.49 1236570
20130228 540.02 544.76 537.39 541.60 1787644
20130301 541.07 548.97 538.97 547.91 1560128
20130304 548.44 548.44 542.65 547.39 1472731
20130305 548.44 551.26 545.28 546.86 1211585
20130306 550.02 551.60 546.10 548.97 1458101
20130307 548.97 551.62 545.81 546.34 1225645
20130308 546.34 550.02 543.87 550.02 1334131
20130311 551.07 553.70 549.49 553.18 945310
20130312 554.76 557.39 550.55 550.55 1474251
20130313 550.55 551.07 544.76 546.86 1081250
20130314 547.39 551.60 544.23 547.39 1357880
20130315 549.49 554.23 548.97 554.23 2093913
20130318 546.86 554.23 545.64 551.07 721498
20130319 552.13 555.81 547.91 553.18 1094740
20130320 556.86 558.97 553.70 554.23 1239229
20130321 553.70 553.70 543.56 552.13 1667284
20130322 548.44 552.65 543.70 546.34 1452212
20130325 548.44 556.86 546.86 548.97 780776
20130326 550.02 552.13 545.81 547.39 721878
20130327 552.65 559.49 548.97 555.28 1322351
20130328 553.18 555.28 547.91 555.28 3331052
20130329 555.28 555.28 555.28 555.28 0
20130401 555.28 555.28 555.28 555.28 0
20130402 558.97 579.50 558.14 576.34 1801704
20130403 577.92 577.92 565.28 567.39 1642585
20130404 564.23 568.97 551.60 552.13 1724852
20130405 552.13 553.18 538.14 542.13 1569247
20130408 546.34 553.69 544.76 545.81 999553
20130409 547.39 552.65 546.86 551.60 1159242
20130410 549.49 561.60 548.97 560.55 1770640
20130411 557.39 560.55 548.97 553.18 1827068
20130412 551.07 553.70 548.44 551.60 1239324
20130415 550.02 553.14 543.70 551.07 1250724
20130416 547.91 551.07 543.18 543.70 1201991
20130417 544.76 545.81 532.65 532.65 1072511
20130418 525.49 546.38 515.81 539.49 2569750
20130419 536.86 546.34 528.44 540.02 1487075
20130422 541.60 546.34 538.44 539.49 1392649
20130423 540.02 553.18 539.49 549.49 1857372
20130424 549.71 550.78 544.34 547.02 1054813
20130425 549.17 556.15 547.56 552.93 1715643
20130426 551.86 553.47 545.41 549.71 984306
20130429 548.10 555.08 544.88 551.32 986169
20130430 551.32 555.08 547.02 554.54 1802729
20130501 556.15 556.15 542.73 548.10 688958
20130502 548.64 548.64 538.97 546.49 1398221
20130503 545.95 550.25 541.66 545.41 1178224
20130506 545.41 545.41 545.41 545.41 0
20130507 544.34 550.25 539.51 546.49 1576958
20130508 548.10 551.86 545.95 549.17 1516789
20130509 546.49 562.06 546.49 560.98 1299213
20130510 559.37 569.03 558.30 564.74 877102
20130513 564.74 567.42 562.59 566.89 517394
20130514 566.89 574.94 566.89 574.94 1385275
20130515 576.55 581.38 574.40 577.09 784241
20130516 578.70 579.77 565.28 569.03 953663
20130517 565.81 568.55 558.83 561.52 950217
20130520 565.28 577.09 563.13 576.01 764961
20130521 576.01 578.16 567.96 572.26 1089834
20130522 570.11 584.07 570.11 579.77 1101197
20130523 576.01 580.84 559.91 564.74 2129652
20130524 574.40 577.62 559.76 562.06 1170866
20130527 562.06 562.06 562.06 562.06 0
20130528 566.35 576.01 566.35 573.33 1359475
20130529 572.26 572.79 558.83 560.45 908769
20130530 559.91 571.18 558.83 570.11 1520887
20130531 569.57 573.33 562.59 569.03 2125647
20130603 566.35 570.85 562.59 565.28 869557
20130604 568.50 572.79 562.59 565.28 917152
20130605 565.28 565.81 548.64 550.25 1135100
20130606 550.78 559.91 542.73 542.73 699763
20130607 543.80 548.64 535.97 547.02 750804
20130610 548.64 550.25 542.97 549.17 701905
20130611 548.64 548.64 532.10 537.90 1288223
20130612 535.43 544.34 535.21 536.50 539468
20130613 531.67 533.71 527.27 531.78 856797
20130614 534.57 538.97 529.52 531.67 1022121
20130617 531.78 537.04 528.59 528.99 1457738
20130618 526.73 537.36 526.73 535.86 1242211
20130619 536.07 538.97 530.49 531.46 1190984
20130620 524.80 525.66 502.95 516.53 2005216
20130621 517.07 525.34 508.05 508.05 2728544
20130624 507.73 511.06 496.78 499.35 1246682
20130625 477.77 488.51 465.43 487.11 6175571
20130626 488.19 500.75 488.19 493.88 2556048
20130627 493.88 512.35 493.88 510.74 3043730
20130628 509.77 514.28 507.08 512.67 2677782
20130701 516.96 536.07 514.26 532.53 3357706
20130702 548.10 549.71 518.48 519.00 2195781
20130703 516.32 518.47 508.16 510.52 1671867
20130704 512.13 530.81 510.20 528.13 1140968
20130705 527.91 532.42 516.96 518.68 2103479
20130708 522.12 522.12 514.06 515.24 1795651
20130709 517.93 519.11 511.70 513.74 1730546
20130710 511.16 514.17 506.01 510.31 1460812
20130711 515.24 518.25 511.38 517.71 1347087
20130712 517.61 524.48 517.61 518.68 1533461
20130715 520.72 521.79 515.67 516.75 1409398
20130716 515.35 525.12 449.32 522.33 1910679
20130717 525.01 531.46 524.48 524.48 2077400
20130718 525.34 527.48 522.97 524.59 1426722
20130719 523.94 526.95 521.58 525.55 1500583
20130722 527.16 527.57 522.12 525.23 809482
20130723 525.44 533.32 522.55 523.62 2702092
20130724 523.73 527.38 519.54 524.37 1054441
20130725 522.87 524.59 517.39 523.94 974899
20130726 525.01 527.16 511.49 511.81 1586644
20130729 512.99 517.28 512.35 516.75 932706
20130730 520.51 527.70 518.25 527.48 1212593
20130731 525.55 533.50 525.55 528.02 1639641
20130801 531.78 544.61 529.63 543.27 1727845
20130802 542.19 559.91 535.75 552.93 1520421
20130805 549.17 558.30 548.10 552.93 1753179
20130806 550.25 554.54 542.00 545.95 2130583
20130807 545.95 552.93 542.19 545.41 1563825
20130808 547.56 552.76 544.88 549.71 852326
20130809 551.86 555.58 550.25 551.32 1051647
20130812 551.32 553.47 540.05 543.80 1183254
20130813 544.88 557.22 544.34 552.93 990826
20130814 552.60 559.12 548.26 548.80 1075285
20130815 548.26 549.89 537.62 540.99 1133682
20130816 545.55 546.63 536.71 545.00 1311453
20130819 545.00 548.26 540.34 546.09 1246148
20130820 540.77 549.35 538.60 543.92 1079430
20130821 542.62 546.63 538.71 538.82 1183513
20130822 538.71 544.46 538.63 540.23 1499449
20130823 537.95 544.46 537.51 541.20 1483237
20130826 541.20 541.20 541.20 541.20 0
20130827 540.12 540.88 528.83 531.98 2008906
20130828 527.09 529.42 520.03 525.35 1305374
20130829 524.81 532.84 524.81 532.63 1175316
20130830 534.80 537.73 528.72 529.70 3120758
20130902 530.78 541.31 530.13 539.36 774456
20130903 539.25 545.00 538.06 542.62 1124932
20130904 543.38 544.46 534.58 542.18 850170
20130905 542.62 549.89 539.79 541.20 879552
20130906 542.83 549.35 542.83 546.09 957016
20130909 547.18 547.18 535.78 543.92 1097852
20130910 547.18 559.66 544.46 557.49 1563465
20130911 558.58 559.12 550.43 553.15 600553
20130912 552.60 554.78 545.00 548.26 929844
20130913 546.63 548.26 542.83 545.00 547406
20130916 549.89 552.06 540.37 543.38 941910
20130917 543.92 545.00 539.68 539.68 1484527
20130918 541.31 541.31 536.43 537.95 921002
20130919 547.18 547.18 531.87 533.71 1311453
20130920 532.08 533.71 529.15 531.76 2359842
20130923 531.87 531.87 526.22 529.91 753363
20130924 529.37 533.28 528.18 531.00 1096010
20130925 524.92 527.74 519.27 526.98 1193922
20130926 526.55 528.50 525.90 528.18 841603
20130927 527.96 529.29 520.25 526.11 1281334
20130930 519.82 524.38 519.71 522.86 1911730
20131001 525.25 528.61 521.23 525.79 1284742
20131002 522.64 525.25 518.30 519.06 1115721
20131003 516.99 522.42 514.71 522.21 1092417
20131004 522.21 527.63 521.77 526.01 1197698
20131007 523.83 526.98 520.69 526.44 1037244
20131008 525.14 527.74 520.58 520.90 1145933
20131009 519.17 520.10 514.39 516.56 876697
20131010 517.21 519.49 516.34 517.86 1815015
20131011 518.95 525.14 516.56 518.95 1363771
20131014 519.93 520.90 516.89 518.95 903593
20131015 522.42 528.07 521.27 527.85 1106602
20131016 526.11 527.74 520.47 522.21 1392233
20131017 521.23 522.75 518.73 521.12 1640284
20131018 523.83 534.80 522.64 534.47 1853333
20131021 536.97 547.72 536.35 547.18 1203962
20131022 546.63 549.89 543.38 545.55 1019282
20131023 546.09 546.09 536.32 543.92 1566688
20131024 543.92 552.06 542.83 552.06 1212896
20131025 551.52 559.66 549.89 554.78 1421800
20131028 555.32 560.20 553.15 559.66 887750
20131029 559.12 565.69 558.03 565.63 1147867
20131030 568.35 579.20 564.55 566.72 1124563
20131031 567.26 568.35 558.03 564.00 1129814
20131101 566.17 566.33 558.03 561.83 1399878
20131104 560.75 571.06 560.75 568.35 866104
20131105 567.80 569.97 562.37 565.09 971293
20131106 565.09 568.35 564.00 567.26 743323
20131107 565.63 574.32 564.00 565.63 819037
20131108 562.92 571.60 561.29 570.52 1176605
20131111 572.15 577.57 569.43 573.23 1822476
20131112 573.77 577.57 569.97 572.15 1021309
20131113 570.52 575.95 561.29 562.92 937213
20131114 560.20 563.46 545.00 549.89 2631657
20131115 549.35 553.69 536.32 547.72 1983944
20131118 546.09 550.51 540.99 549.35 1040099
20131119 548.26 548.26 541.86 546.63 717624
20131120 543.38 543.38 529.26 537.62 1605743
20131121 534.58 536.32 526.28 528.61 1696471
20131122 526.33 529.80 525.03 528.72 1561899
20131125 531.00 536.43 527.06 535.78 847038
20131126 534.47 537.01 532.84 532.95 1205435
20131127 531.98 550.98 531.98 546.09 1361837
20131128 546.09 553.15 541.10 548.26 710532
20131129 547.72 550.98 542.40 542.40 944213
20131202 542.83 543.92 535.88 541.75 1192356
20131203 540.12 543.92 526.87 529.26 1545135
20131204 531.54 536.86 523.83 523.94 1495027
20131205 524.16 525.79 519.17 521.12 1546056
20131206 523.40 528.94 521.23 527.20 1007584
20131209 527.20 529.15 522.31 523.62 1008966
20131210 523.51 524.81 520.58 521.12 983820
20131211 519.27 522.09 518.66 520.58 868407
20131212 519.17 520.36 509.76 516.34 1507094
20131213 514.71 520.58 514.39 519.93 982991
20131216 518.19 531.00 516.98 529.91 962451
20131217 527.96 532.41 527.31 529.91 774179
20131218 533.60 540.23 530.89 539.90 1567333
20131219 546.09 548.80 542.83 545.55 1111852
20131220 546.63 554.23 544.46 553.69 1514555
20131223 555.86 559.66 554.78 558.03 727664
20131224 559.12 565.63 559.12 562.92 165521
20131225 562.92 562.92 562.92 562.92 0
20131226 562.92 562.92 562.92 562.92 0
20131227 565.09 566.72 562.43 566.72 404913
20131230 568.35 570.25 564.00 566.72 649279
20131231 571.60 578.66 569.43 575.95 407492
20140101 575.95 575.95 575.95 575.95 0
20140102 578.66 578.66 562.37 562.37 692570
20140103 564.00 567.26 552.06 561.29 880013
20140106 558.58 564.55 558.58 559.66 717348
20140107 562.37 562.37 547.18 548.80 1379338
20140108 550.43 554.23 543.92 546.63 1002795
20140109 546.09 546.63 540.88 542.83 812405
20140110 543.92 550.98 542.83 545.00 1238226
20140113 545.00 547.72 542.62 546.63 716427
20140114 542.29 547.72 539.36 543.38 1009335
20140115 547.18 561.83 544.46 560.20 997084
20140116 560.20 562.37 554.23 554.23 645871
20140117 554.23 559.12 545.55 548.80 1149617
20140120 552.06 560.02 548.26 556.40 416334
20140121 554.78 558.44 550.43 551.52 698097
20140122 552.06 556.56 546.63 546.63 814063
20140123 544.46 548.75 534.88 543.92 1463618
20140124 552.60 562.02 540.44 542.83 1324625
20140127 542.83 544.46 537.40 539.68 1348021
20140128 541.86 544.46 540.44 541.75 960701
20140129 547.72 547.72 532.80 536.75 1452289
20140130 536.54 540.99 533.50 536.32 762574
20140131 535.34 537.30 524.49 535.23 1598650
20140203 535.99 547.72 533.06 542.83 1365429
20140204 540.99 543.38 521.01 539.68 3244092
20140205 540.01 543.56 533.93 534.80 1685602
20140206 540.77 542.18 536.32 541.53 1169513
20140207 543.92 549.34 542.29 546.63 898435
20140210 547.18 551.95 546.09 549.35 864447
20140211 550.43 556.30 550.43 552.06 1019006
20140212 555.86 556.95 549.35 551.52 1657140
20140213 552.06 560.75 549.89 559.66 1294966
20140214 558.58 566.14 558.03 563.46 908014
20140217 562.37 571.06 562.37 567.26 591250
20140218 569.97 572.15 564.00 569.43 1303532
20140219 567.80 577.57 565.09 569.43 1300308
20140220 559.12 559.12 515.80 559.12 4024811
20140221 559.66 564.00 552.60 554.78 1743631
20140224 552.06 558.03 548.26 556.95 1917717
20140225 555.86 556.40 546.09 548.80 2236047
20140226 549.35 552.06 543.92 547.18 1038165
20140227 546.09 547.18 536.97 537.62 1919099
20140228 537.19 543.92 533.50 535.99 3663466
20140303 526.01 532.41 522.86 529.15 2416858
20140304 530.89 544.46 530.56 538.38 1693431
20140305 536.86 539.35 534.03 537.73 1254806
20140306 541.42 545.55 538.49 545.00 1461868
20140307 543.92 548.26 536.43 537.08 1446394
20140310 534.69 539.58 529.26 531.22 1542095
20140311 530.02 532.74 526.11 532.08 1136261
20140312 529.59 530.02 524.27 526.66 1624994
20140313 526.55 526.55 521.23 522.75 1368469
20140314 520.25 526.87 520.03 524.59 1280873
20140317 524.05 527.63 523.83 525.46 1241082
20140318 525.46 532.41 518.73 531.43 1124379
20140319 531.11 535.23 526.01 532.74 1244582
20140320 528.18 532.30 525.46 531.76 1382746
20140321 532.95 539.30 532.08 536.97 1811423
20140324 534.04 539.14 531.32 531.76 1350416
20140325 532.08 534.80 528.83 532.19 1419774
20140326 533.17 538.38 531.54 532.41 2379922
20140327 531.87 533.28 520.58 521.34 1367824
20140328 524.70 538.06 521.66 532.08 1558122
20140331 534.47 537.30 527.31 528.50 1188027
20140401 531.00 534.36 528.61 531.43 1496501
20140402 531.65 537.95 529.04 533.39 1101168
20140403 534.04 543.38 532.30 537.40 1253240
20140404 538.49 546.09 537.73 545.00 1084220
20140407 540.99 548.26 537.84 540.12 1041020
20140408 539.25 540.78 531.32 536.64 1589163
20140409 538.92 550.98 536.75 547.72 1286492
20140410 549.89 552.60 543.92 547.72 819958
20140411 545.55 545.55 536.32 542.83 780811
20140414 540.23 540.53 529.48 535.78 1798067
20140415 535.56 535.56 524.59 529.59 3364479
20140416 532.52 539.47 529.80 538.27 1086983
20140417 539.68 547.07 536.21 545.00 1148236
20140418 545.00 545.00 545.00 545.00 0
20140421 545.00 545.00 545.00 545.00 0
20140422 545.55 550.98 544.16 549.35 640160
20140423 551.52 552.06 543.92 548.26 997268
20140424 551.52 555.32 544.46 547.18 892632
20140425 543.92 549.89 542.83 545.55 811760
20140428 544.46 545.55 537.73 538.27 1077772
20140429 538.16 544.61 537.73 543.38 1538135
20140430 541.96 543.92 535.12 538.49 1683575
20140501 536.97 555.32 535.78 553.69 854867
20140502 552.60 553.15 543.61 547.18 1049586
20140505 547.18 547.18 547.18 547.18 0
20140506 548.26 552.60 538.82 540.55 1506541
20140507 539.00 547.22 536.72 544.67 976352
20140508 547.11 553.89 542.78 552.45 805367
20140509 552.78 559.79 550.78 558.68 814541
20140512 560.34 560.34 555.78 558.68 588330
20140513 560.90 566.46 558.12 566.46 1059281
20140514 569.24 571.74 562.01 568.68 951977
20140515 569.24 574.24 563.68 570.90 1128989
20140516 569.79 573.13 562.01 570.90 1705356
20140519 573.13 581.47 567.01 569.24 1837665
20140520 571.46 577.02 568.13 574.80 1133306
20140521 574.80 582.58 574.80 579.80 1389469
20140522 580.36 587.03 579.80 585.91 898640
20140523 587.58 595.01 583.69 587.58 1232515
20140526 587.58 587.58 587.58 587.58 0
20140527 590.92 592.03 587.03 587.58 1027531
20140528 588.14 592.03 586.47 590.92 989394
20140529 590.92 594.81 589.62 593.14 1484721
20140530 592.58 595.92 584.25 590.92 2352689
20140602 513.40 537.12 508.46 536.13 3704292
20140603 533.66 539.10 527.24 539.10 3097467
20140604 538.11 538.11 531.68 536.62 1310183
20140605 535.14 537.61 523.78 526.25 2040659
20140606 526.25 533.66 524.77 529.71 1476738
20140609 529.71 531.19 522.29 524.27 1531177
20140610 523.78 524.77 519.33 520.81 1300165
20140611 520.81 522.79 518.84 521.31 1170240
20140612 523.28 523.28 518.57 521.31 1028070
20140613 520.81 520.81 513.40 518.84 2199828
20140616 517.85 523.28 517.85 519.33 959060
20140617 520.32 523.78 518.34 519.82 948233
20140618 520.32 524.27 518.34 519.82 1264041
20140619 521.80 524.77 519.33 521.31 3920328
20140620 521.31 524.27 519.33 521.31 2502077
20140623 522.29 523.28 518.34 520.32 1421894
20140624 522.29 522.98 514.88 519.82 2539111
20140625 519.33 521.80 517.35 518.84 3108901
20140626 520.81 523.28 518.84 521.31 1776558
20140627 521.80 523.78 520.32 521.31 1024731
20140630 522.79 529.71 520.81 528.72 2420924
20140701 529.21 533.66 527.73 531.19 1995023
20140702 533.17 537.12 529.21 532.18 1132497
20140703 532.67 543.54 530.70 538.60 1841319
20140704 538.60 542.55 538.11 541.07 766398
20140707 541.57 541.57 535.64 537.12 1067939
20140708 539.10 539.59 530.70 531.19 921216
20140709 530.70 532.18 523.38 523.78 964626
20140710 523.28 526.25 516.86 518.34 1245422
20140711 517.85 519.82 512.41 517.35 1217090
20140714 518.34 531.19 517.35 527.73 1428775
20140715 528.22 534.65 526.25 530.70 1370491
20140716 532.67 534.65 529.21 530.20 1460042
20140717 524.77 524.77 511.03 514.39 1950703
20140718 513.40 515.38 506.98 515.38 4531200
20140721 515.38 517.85 510.48 516.86 890556
20140722 520.32 524.27 517.85 523.28 1162043
20140723 521.80 524.77 521.72 522.79 906948
20140724 523.78 525.26 516.86 517.35 1298141
20140725 515.38 517.90 505.99 506.98 1954042
20140728 506.98 510.44 505.00 509.45 1245928
20140729 508.95 514.39 508.46 511.92 1037279
20140730 512.91 514.39 506.48 506.48 948031
20140731 506.48 506.98 494.62 495.12 1403984
20140801 511.92 513.40 492.45 495.12 1907293
20140804 497.09 502.04 495.12 500.06 1786981
20140805 499.07 502.53 496.60 501.05 1391841
20140806 499.57 502.04 497.09 499.57 1962947
20140807 499.07 502.04 494.62 495.12 1263029
20140808 491.16 496.60 486.72 493.64 2144377
20140811 497.09 501.05 496.11 500.06 793314
20140812 499.07 500.06 493.24 494.13 1016434
20140813 495.12 498.08 493.44 493.93 1043451
20140814 492.45 499.07 491.86 495.61 1629330
20140815 496.11 499.07 488.10 490.87 2167853
20140818 492.65 497.09 492.25 493.24 1410157
20140819 493.34 495.61 485.83 488.20 1870764
20140820 489.10 492.00 486.70 490.20 2755800
20140821 489.80 492.20 488.60 489.40 1301300
20140822 489.00 490.90 485.20 489.10 1308000
20140825 489.10 489.10 489.10 489.10 0
20140826 493.10 499.40 490.00 499.30 2092900
20140827 498.20 501.50 498.20 501.50 1588100
20140828 501.00 507.00 499.90 506.00 1760600
20140829 507.50 508.99 503.50 507.00 2257500
20140901 507.00 509.85 503.00 504.00 1343300
20140902 505.00 508.50 497.10 502.50 1741600
20140903 503.00 508.00 503.00 504.50 1070600
20140904 504.00 506.04 502.00 504.00 1582200
20140905 503.50 503.90 489.46 496.90 1699600
20140908 495.60 498.90 493.20 497.10 1912200
20140909 497.10 501.50 495.80 499.50 1236800
20140910 498.00 502.00 497.10 499.70 1102500
20140911 501.00 503.00 493.50 495.30 2093900
20140912 495.60 498.10 494.70 496.30 1150000
20140915 494.10 503.00 493.60 498.90 1667300
20140916 499.00 501.00 497.20 498.80 1503400
20140917 500.50 504.00 498.60 498.70 1514800
20140918 499.80 511.00 496.50 510.00 2286600
20140919 513.50 517.50 505.50 505.50 18744600
20140922 502.50 518.00 502.50 512.00 3423400
20140923 510.50 512.40 501.00 501.00 1799300
20140924 502.00 512.50 502.00 508.50 1768100
20140925 507.50 509.00 495.30 495.30 2041600
20140926 494.80 498.10 492.70 495.70 1325400
20140929 496.00 499.70 494.50 496.50 1034900
20140930 496.50 498.17 491.80 491.80 2025300
20141001 493.80 493.80 480.10 483.50 1948800
20141002 482.60 485.90 473.50 473.50 2122400
20141003 477.80 484.80 477.00 478.90 2214400
20141006 481.60 486.10 475.50 482.40 1714600
20141007 482.90 482.96 475.20 476.70 1321400
20141008 476.30 489.60 473.00 484.40 4102000
20141009 490.50 490.50 477.80 480.60 2130000
20141010 476.50 476.70 464.88 468.00 2855500
20141013 466.60 469.40 461.50 461.90 2761100
20141014 461.70 463.40 453.70 459.90 3084000
20141015 462.20 465.00 451.40 454.20 3039200
20141016 458.40 463.00 444.60 454.20 3637100
20141017 456.50 462.70 455.40 461.00 2547000
20141020 460.30 464.50 455.10 457.80 1849900
20141021 457.30 464.80 454.50 464.80 2575200
20141022 464.20 469.60 462.20 468.60 2435600
20141023 468.10 468.90 462.10 467.90 2122100
20141024 467.30 468.66 463.40 466.80 1466100
20141027 471.60 472.23 464.20 464.70 1914900
20141028 468.60 475.40 468.60 470.40 2407600
20141029 474.00 476.90 472.80 474.90 1503800
20141030 477.30 477.60 467.70 472.30 2993000
20141031 477.60 477.60 472.70 476.00 2919200
20141103 476.40 479.40 470.90 472.10 1678400
20141104 471.60 479.60 471.20 475.20 1568600
20141105 479.70 482.80 477.40 481.90 1879200
20141106 480.60 489.80 480.60 483.90 2578700
20141107 484.80 486.20 478.30 484.50 2392900
20141110 485.40 487.20 481.90 484.90 1785400
20141111 486.10 487.40 483.80 485.30 1421100
20141112 484.30 485.50 475.90 481.30 1461600
20141113 465.00 465.00 440.50 451.10 7214700
20141114 450.50 451.70 442.10 443.90 4259000
20141117 441.90 443.50 435.80 441.10 2625400
20141118 442.70 448.40 440.20 447.70 3078100
20141119 448.10 448.17 440.30 445.30 3593500
20141120 444.90 445.10 437.30 440.70 2562300
20141121 442.40 446.80 441.10 443.30 3007900
20141124 444.30 446.70 443.60 444.20 1625300
20141125 446.00 455.00 444.24 455.00 3400200
20141126 453.50 455.70 451.20 454.00 1784700
20141127 454.10 460.80 454.10 455.60 1432400
20141128 456.30 456.80 450.70 452.40 1666000
20141201 453.50 453.50 446.30 451.50 1576500
20141202 453.80 463.00 453.80 457.40 2196400
20141203 456.70 461.30 456.70 458.30 1439700
20141204 458.30 463.20 451.00 453.90 2441700
20141205 455.10 458.50 452.80 457.40 1827400
20141208 456.10 457.10 452.70 454.70 874200
20141209 453.60 455.50 446.60 446.60 1639800
20141210 446.60 455.60 444.10 453.60 1241600
20141211 453.90 456.40 451.90 454.50 2064400
20141212 452.30 452.30 444.60 444.60 1667600
20141215 443.70 447.24 437.50 437.80 2359000
20141216 438.70 448.60 438.10 448.60 2791200
20141217 444.40 446.20 438.80 438.80 1881500
20141218 444.70 447.30 441.20 446.80 2112600
20141219 447.10 454.90 445.20 454.30 2634300
20141222 455.50 462.70 455.20 458.60 1017600
20141223 458.70 465.90 458.60 463.50 1112400
20141224 450.10 464.30 450.00 460.90 261200
20141225 460.90 460.90 460.90 460.90 0
20141226 460.90 460.90 460.90 460.90 0
20141229 461.90 464.80 456.30 457.70 1051000
20141230 456.80 457.30 453.80 454.90 1876900
20141231 454.90 455.20 450.00 453.80 357500