20000103 174.31 174.31 174.31 174.31 0
20000104 170.32 170.32 170.32 170.32 0
20000105 173.69 173.69 173.69 173.69 0
20000106 173.19 173.19 173.19 173.19 0
20000107 168.95 168.95 168.95 168.95 0
20000110 166.20 166.20 166.20 166.20 0
20000111 164.46 164.46 164.46 164.46 0
20000112 158.72 158.72 158.72 158.72 0
20000113 151.98 151.98 151.98 151.98 0
20000114 159.47 159.47 159.47 159.47 0
20000117 164.83 164.83 164.83 164.83 0
20000118 169.70 169.70 169.70 169.70 0
20000119 175.69 175.69 175.69 175.69 0
20000120 175.19 175.19 175.19 175.19 0
20000121 173.07 173.07 173.07 173.07 0
20000124 168.83 168.83 168.83 168.83 0
20000125 173.19 173.19 173.19 173.19 0
20000126 174.07 174.07 174.07 174.07 0
20000127 171.20 171.20 171.20 171.20 0
20000128 167.33 167.33 167.33 167.33 0
20000131 169.70 169.70 169.70 169.70 0
20000201 164.71 164.71 164.71 164.71 0
20000202 155.98 155.98 155.98 155.98 0
20000203 156.72 156.72 156.72 156.72 0
20000204 153.61 153.61 153.61 153.61 0
20000207 146.62 146.62 146.62 146.62 0
20000208 141.87 141.87 141.87 141.87 0
20000209 147.99 147.99 147.99 147.99 0
20000210 154.10 154.10 154.10 154.10 0
20000211 154.35 154.35 154.35 154.35 0
20000214 157.10 157.10 157.10 157.10 0
20000215 153.23 153.23 153.23 153.23 0
20000216 159.97 159.97 159.97 159.97 0
20000217 153.48 153.48 153.48 153.48 0
20000218 145.12 145.12 145.12 145.12 0
20000221 144.25 144.25 144.25 144.25 0
20000222 135.88 135.88 135.88 135.88 0
20000223 135.76 135.76 135.76 135.76 0
20000224 132.14 132.14 132.14 132.14 0
20000225 129.64 129.64 129.64 129.64 0
20000228 126.78 126.78 126.78 126.78 0
20000229 130.02 130.02 130.02 130.02 0
20000301 133.27 133.27 133.27 133.27 0
20000302 134.64 134.64 134.64 134.64 0
20000303 129.64 129.64 129.64 129.64 0
20000306 127.40 127.40 127.40 127.40 0
20000307 128.65 128.65 128.65 128.65 0
20000308 124.53 124.53 124.53 124.53 0
20000309 119.29 119.29 119.29 119.29 0
20000310 130.64 130.64 130.64 130.64 0
20000313 129.52 129.52 129.52 129.52 0
20000314 123.41 123.41 123.41 123.41 0
20000315 126.78 126.78 126.78 126.78 0
20000316 140.13 140.13 140.13 140.13 0
20000317 126.52 126.52 126.52 126.52 0
20000320 133.01 133.01 133.01 133.01 0
20000321 139.13 139.13 139.13 139.13 0
20000322 141.38 141.38 141.38 141.38 0
20000323 143.49 143.49 143.49 143.49 0
20000324 146.86 146.86 146.86 146.86 0
20000327 141.75 141.75 141.75 141.75 0
20000328 142.50 142.50 142.50 142.50 0
20000329 139.75 139.75 139.75 139.75 0
20000330 137.51 137.51 137.51 137.51 0
20000331 141.25 141.25 141.25 141.25 0
20000403 149.73 149.73 149.73 149.73 0
20000404 162.21 162.21 162.21 162.21 0
20000405 154.97 154.97 154.97 154.97 0
20000406 153.61 153.61 153.61 153.61 0
20000407 154.10 154.10 154.10 154.10 0
20000410 161.96 161.96 161.96 161.96 0
20000411 166.46 166.46 166.46 166.46 0
20000412 165.96 165.96 165.96 165.96 0
20000413 162.21 162.21 162.21 162.21 0
20000414 164.46 164.46 164.46 164.46 0
20000417 162.96 162.96 162.96 162.96 0
20000418 156.97 156.97 156.97 156.97 0
20000419 153.35 153.35 153.35 153.35 0
20000420 156.72 156.72 156.72 156.72 0
20000421 156.72 156.72 156.72 156.72 0
20000424 156.72 156.72 156.72 156.72 0
20000425 161.96 161.96 161.96 161.96 0
20000426 164.33 164.33 164.33 164.33 0
20000427 165.71 165.71 165.71 165.71 0
20000428 167.70 167.70 167.70 167.70 0
20000501 167.70 167.70 167.70 167.70 0
20000502 167.58 167.58 167.58 167.58 0
20000503 160.84 160.84 160.84 160.84 0
20000504 166.83 166.83 166.83 166.83 0
20000505 162.46 162.46 162.46 162.46 0
20000508 166.58 166.58 166.58 166.58 0
20000509 172.82 172.82 172.82 172.82 0
20000510 186.42 186.42 186.42 186.42 0
20000511 180.18 180.18 180.18 180.18 0
20000512 179.93 179.93 179.93 179.93 0
20000515 179.31 179.31 179.31 179.31 0
20000516 179.93 179.93 179.93 179.93 0
20000517 177.44 177.44 177.44 177.44 0
20000518 175.44 175.44 175.44 175.44 0
20000519 170.07 170.07 170.07 170.07 0
20000522 175.56 175.56 175.56 175.56 0
20000523 172.32 172.32 172.32 172.32 0
20000524 172.94 172.94 172.94 172.94 0
20000525 173.69 173.69 173.69 173.69 0
20000526 174.57 174.57 174.57 174.57 0
20000529 174.57 174.57 174.57 174.57 0
20000530 170.57 170.57 170.57 170.57 0
20000531 152.23 152.23 152.23 152.23 0
20000601 135.76 135.76 135.76 135.76 0
20000602 144.25 144.25 144.25 144.25 0
20000605 148.99 148.99 148.99 148.99 0
20000606 158.35 158.35 158.35 158.35 0
20000607 155.22 155.22 155.22 155.22 0
20000608 155.98 155.98 155.98 155.98 0
20000609 157.22 157.22 157.22 157.22 0
20000612 159.61 159.61 159.61 159.61 0
20000613 159.47 159.47 159.47 159.47 0
20000614 159.61 159.61 159.61 159.61 0
20000615 157.78 157.78 157.78 157.78 0
20000616 157.65 157.65 157.65 157.65 0
20000619 157.12 157.12 157.12 157.12 0
20000620 153.22 153.22 153.22 153.22 0
20000621 151.78 151.78 151.78 151.78 0
20000622 151.26 151.26 151.26 151.26 0
20000623 155.30 155.30 155.30 155.30 0
20000626 155.43 155.43 155.43 155.43 0
20000627 155.43 155.43 155.43 155.43 0
20000628 156.47 156.47 156.47 156.47 0
20000629 154.91 154.91 154.91 154.91 0
20000630 156.47 156.47 156.47 156.47 0
20000703 164.30 164.30 164.30 164.30 0
20000704 165.21 165.21 165.21 165.21 0
20000705 165.34 165.34 165.34 165.34 0
20000706 165.86 165.86 165.86 165.86 0
20000707 170.56 170.56 170.56 170.56 0
20000710 168.47 168.47 168.47 168.47 0
20000711 162.34 162.34 162.34 162.34 0
20000712 164.82 164.82 164.82 164.82 0
20000713 157.52 157.52 157.52 157.52 0
20000714 161.17 161.17 161.17 161.17 0
20000717 162.21 162.21 162.21 162.21 0
20000718 159.61 159.61 159.61 159.61 0
20000719 161.17 161.17 161.17 161.17 0
20000720 162.21 162.21 162.21 162.21 0
20000721 158.82 158.82 158.82 158.82 0
20000724 153.86 153.86 153.86 153.86 0
20000725 148.91 148.91 148.91 148.91 0
20000726 164.43 164.43 164.43 164.43 0
20000727 164.30 164.30 164.30 164.30 0
20000728 158.56 158.56 158.56 158.56 0
20000731 169.38 169.38 169.38 169.38 0
20000801 167.95 167.95 167.95 167.95 0
20000802 171.60 171.60 171.60 171.60 0
20000803 172.12 172.12 172.12 172.12 0
20000804 163.78 163.78 163.78 163.78 0
20000807 165.86 165.86 165.86 165.86 0
20000808 165.60 165.60 165.60 165.60 0
20000809 165.34 165.34 165.34 165.34 0
20000810 165.47 165.47 165.47 165.47 0
20000811 169.51 169.51 169.51 169.51 0
20000814 173.56 173.56 173.56 173.56 0
20000815 170.03 170.03 170.03 170.03 0
20000816 166.90 166.90 166.90 166.90 0
20000817 170.56 170.56 170.56 170.56 0
20000818 169.51 169.51 169.51 169.51 0
20000821 169.51 169.51 169.51 169.51 0
20000822 174.08 174.08 174.08 174.08 0
20000823 182.55 182.55 182.55 182.55 0
20000824 184.64 184.64 184.64 184.64 0
20000825 187.77 187.77 187.77 187.77 0
20000828 187.77 187.77 187.77 187.77 0
20000829 187.51 187.51 187.51 187.51 0
20000830 187.77 187.77 187.77 187.77 0
20000831 186.20 186.20 186.20 186.20 0
20000901 188.81 188.81 188.81 188.81 0
20000904 187.77 187.77 187.77 187.77 0
20000905 189.73 189.73 189.73 189.73 0
20000906 189.85 189.85 189.85 189.85 0
20000907 189.85 189.85 189.85 189.85 0
20000908 188.03 188.03 188.03 188.03 0
20000911 185.16 185.16 185.16 185.16 0
20000912 181.51 181.51 181.51 181.51 0
20000913 180.46 180.46 180.46 180.46 0
20000914 180.46 180.46 180.46 180.46 0
20000915 180.60 180.60 180.60 180.60 0
20000918 184.12 184.12 184.12 184.12 0
20000919 190.12 190.12 190.12 190.12 0
20000920 191.94 191.94 191.94 191.94 0
20000921 188.81 188.81 188.81 188.81 0
20000922 194.29 194.29 194.29 194.29 0
20000925 191.94 191.94 191.94 191.94 0
20000926 188.94 188.94 188.94 188.94 0
20000927 192.46 192.46 192.46 192.46 0
20000928 194.02 194.02 194.02 194.02 0
20000929 194.55 194.55 194.55 194.55 0
20001002 194.42 194.42 194.42 194.42 0
20001003 186.73 186.73 186.73 186.73 0
20001004 186.46 186.46 186.46 186.46 0
20001005 185.68 185.68 185.68 185.68 0
20001006 187.12 187.12 187.12 187.12 0
20001009 186.73 186.73 186.73 186.73 0
20001010 186.85 186.85 186.85 186.85 0
20001011 186.20 186.20 186.20 186.20 0
20001012 186.73 186.73 186.73 186.73 0
20001013 185.03 185.03 185.03 185.03 0
20001016 186.73 186.73 186.73 186.73 0
20001017 184.25 184.25 184.25 184.25 0
20001018 197.68 197.68 197.68 197.68 0
20001019 192.98 192.98 192.98 192.98 0
20001020 192.98 192.98 192.98 192.98 0
20001023 193.38 193.38 193.38 193.38 0
20001024 187.24 187.24 187.24 187.24 0
20001025 193.51 193.51 193.51 193.51 0
20001026 199.51 199.51 199.51 199.51 0
20001027 203.41 203.41 203.41 203.41 0
20001030 200.80 200.80 200.80 200.80 0
20001031 201.98 201.98 201.98 201.98 0
20001101 205.76 205.76 205.76 205.76 0
20001102 209.15 209.15 209.15 209.15 0
20001103 208.37 208.37 208.37 208.37 24013996
20001106 213.85 213.85 213.85 213.85 0
20001107 214.89 214.89 214.89 214.89 0
20001108 215.41 215.41 215.41 215.41 0
20001109 222.71 222.71 222.71 222.71 0
20001110 219.45 219.45 219.45 219.45 0
20001113 219.58 219.58 219.58 219.58 0
20001114 218.54 218.54 218.54 218.54 0
20001115 216.72 216.72 216.72 216.72 0
20001116 222.71 222.71 222.71 222.71 0
20001117 223.24 223.24 223.24 223.24 0
20001120 219.06 219.06 219.06 219.06 0
20001121 224.93 224.93 224.93 224.93 0
20001122 206.55 206.55 206.55 206.55 0
20001123 195.07 195.07 195.07 195.07 0
20001124 202.89 202.89 202.89 202.89 0
20001127 201.46 201.46 201.46 201.46 0
20001128 209.41 209.41 209.41 209.41 0
20001129 215.67 215.67 215.67 215.67 0
20001130 216.33 216.33 216.33 216.33 0
20001201 204.46 204.46 204.46 204.46 0
20001204 212.55 212.55 212.55 212.55 0
20001205 212.28 212.28 212.28 212.28 0
20001206 202.37 202.37 202.37 202.37 0
20001207 208.31 208.31 208.31 208.31 0
20001208 212.55 212.55 212.55 212.55 0
20001211 210.96 210.96 210.96 210.96 0
20001212 209.90 209.90 209.90 209.90 0
20001213 206.73 206.73 206.73 206.73 0
20001214 211.49 211.49 211.49 211.49 0
20001215 205.41 205.41 205.41 205.41 0
20001218 210.43 210.43 210.43 210.43 0
20001219 218.36 218.36 218.36 218.36 0
20001220 214.13 214.13 214.13 214.13 0
20001221 214.13 214.13 214.13 214.13 0
20001222 210.96 210.96 210.96 210.96 0
20001225 210.96 210.96 210.96 210.96 0
20001226 210.96 210.96 210.96 210.96 0
20001227 211.49 211.49 211.49 211.49 0
20001228 211.49 211.49 211.49 211.49 0
20001229 209.90 209.90 209.90 209.90 0
20010101 211.68 211.68 211.68 211.68 0
20010102 209.54 209.54 209.54 209.54 0
20010103 208.75 208.75 208.75 208.75 0
20010104 202.61 202.61 202.61 202.61 0
20010105 201.01 201.01 201.01 201.01 0
20010108 195.68 195.68 195.68 195.68 0
20010109 191.95 191.95 191.95 191.95 0
20010110 190.35 190.35 190.35 190.35 0
20010111 186.08 186.08 186.08 186.08 0
20010112 189.81 189.81 189.81 189.81 0
20010115 186.61 186.61 186.61 186.61 0
20010116 180.75 180.75 180.75 180.75 0
20010117 177.42 177.42 177.42 177.42 0
20010118 176.22 176.22 176.22 176.22 0
20010119 181.82 181.82 181.82 181.82 0
20010122 179.95 179.95 179.95 179.95 0
20010123 180.22 180.22 180.22 180.22 0
20010124 181.09 181.09 181.09 181.09 0
20010125 186.22 186.22 186.22 186.22 0
20010126 187.69 187.69 187.69 187.69 0
20010129 189.81 189.81 189.81 189.81 0
20010130 194.08 194.08 194.08 194.08 0
20010131 192.48 192.48 192.48 192.48 0
20010201 194.61 194.61 194.61 194.62 0
20010202 200.48 200.48 200.48 200.48 0
20010205 202.88 202.88 202.88 202.88 0
20010206 201.01 201.01 201.01 201.01 0
20010207 200.48 200.48 200.48 200.48 0
20010208 204.74 204.74 204.74 204.74 0
20010209 206.61 206.61 206.61 206.61 0
20010212 207.41 207.41 207.41 207.41 0
20010213 206.08 206.08 206.08 206.08 0
20010214 209.01 209.01 209.01 209.01 0
20010215 204.61 204.61 204.61 204.61 0
20010216 198.88 198.88 198.88 198.88 0
20010219 205.28 205.28 205.28 205.28 0
20010220 202.61 202.61 202.61 202.61 0
20010221 205.81 205.81 205.81 205.81 0
20010222 206.48 206.48 206.48 206.48 0
20010223 210.34 210.34 210.34 210.34 0
20010226 206.87 206.87 206.87 206.87 0
20010227 205.55 205.55 205.55 205.55 0
20010228 205.28 205.28 205.28 205.28 0
20010301 203.15 203.15 203.15 203.15 0
20010302 200.21 200.21 200.21 200.21 0
20010305 198.88 198.88 198.88 198.88 0
20010306 197.28 197.28 197.28 197.28 0
20010307 197.81 197.81 197.81 197.81 0
20010308 199.41 199.41 199.41 199.41 0
20010309 197.55 197.55 197.55 197.55 0
20010312 200.48 200.48 200.48 200.48 0
20010313 202.61 202.61 202.61 202.61 0
20010314 201.44 201.44 201.44 201.44 0
20010315 201.54 201.54 201.54 201.54 0
20010316 199.14 199.14 199.14 199.14 0
20010319 198.88 198.88 198.88 198.88 0
20010320 202.61 202.61 202.61 202.61 0
20010321 196.75 196.75 196.75 196.75 0
20010322 199.28 199.28 199.28 199.28 0
20010323 200.48 200.48 200.48 200.48 0
20010326 199.68 199.68 199.68 199.68 0
20010327 201.01 201.01 201.01 201.01 0
20010328 200.34 200.34 200.34 200.34 0
20010329 202.48 202.48 202.48 202.48 0
20010330 205.28 205.28 205.28 205.28 0
20010402 211.14 211.14 211.14 211.14 0
20010403 209.14 209.14 209.14 209.14 0
20010404 212.74 212.74 212.74 212.74 0
20010405 211.14 211.14 211.14 211.14 0
20010406 208.08 208.08 208.08 208.08 0
20010409 213.27 213.27 213.27 213.27 0
20010410 214.34 214.34 214.34 214.34 0
20010411 211.68 211.68 211.68 211.68 0
20010412 210.21 210.21 210.21 210.21 0
20010413 210.21 210.21 210.21 210.21 0
20010416 210.21 210.21 210.21 210.21 0
20010417 211.54 211.54 211.54 211.54 0
20010418 211.54 211.54 211.54 211.54 0
20010419 210.07 210.07 210.07 210.07 0
20010420 208.48 208.48 208.48 208.48 0
20010423 210.48 210.48 210.48 210.48 0
20010424 211.81 211.81 211.81 211.81 0
20010425 210.48 210.48 210.48 210.48 0
20010426 211.41 211.41 211.41 211.41 0
20010427 213.14 213.14 213.14 213.14 0
20010430 211.81 211.81 211.81 211.81 0
20010501 211.01 211.01 211.01 211.01 0
20010502 211.14 211.14 211.14 211.14 0
20010503 209.54 209.54 209.54 209.54 0
20010504 212.21 212.21 212.21 212.21 0
20010507 212.21 212.21 212.21 212.21 0
20010508 213.27 213.27 213.27 213.27 0
20010509 212.47 212.47 212.47 212.47 0
20010510 213.81 213.81 213.81 213.81 0
20010511 216.74 216.74 216.74 216.74 0
20010514 211.68 211.68 211.68 211.68 0
20010515 213.27 213.27 213.27 213.27 0
20010516 215.94 215.94 215.94 215.94 0
20010517 223.41 223.41 223.41 223.41 0
20010518 226.60 226.60 226.60 226.61 0
20010521 223.94 223.94 223.94 223.94 0
20010522 223.94 223.94 223.94 223.94 0
20010523 227.67 227.67 227.67 227.67 0
20010524 228.74 228.74 228.74 228.74 0
20010525 227.40 227.40 227.40 227.40 0
20010528 227.40 227.40 227.40 227.40 0
20010529 227.14 227.14 227.14 227.14 0
20010530 230.60 230.60 230.60 230.60 0
20010531 231.67 231.67 231.67 231.67 0
20010601 232.47 232.47 232.47 232.47 0
20010604 233.80 233.80 233.80 233.80 0
20010605 233.00 233.00 233.00 233.00 0
20010606 234.90 234.90 234.90 234.90 0
20010607 234.90 234.90 234.90 234.90 0
20010608 235.18 235.18 235.18 235.18 0
20010611 232.70 232.70 232.70 232.70 0
20010612 233.12 233.12 233.12 233.12 0
20010613 230.64 230.64 230.64 230.64 0
20010614 229.95 229.95 229.95 229.95 0
20010615 228.30 228.30 228.30 228.30 0
20010618 231.60 231.60 231.60 231.60 0
20010619 234.35 234.35 234.35 234.35 0
20010620 235.45 235.45 235.45 235.45 0
20010621 232.29 232.29 232.29 232.29 0
20010622 235.45 235.45 235.45 235.45 0
20010625 239.03 239.03 239.03 239.03 0
20010626 243.98 243.98 243.98 243.98 0
20010627 245.35 245.35 245.35 245.35 0
20010628 246.32 246.32 246.32 246.32 0
20010629 243.84 243.84 243.84 243.84 0
20010702 242.05 242.05 242.05 242.05 0
20010703 238.20 238.20 238.20 238.20 0
20010704 240.95 240.95 240.95 240.95 0
20010705 241.50 241.50 241.50 241.50 0
20010706 240.95 240.95 240.95 240.95 0
20010709 238.75 238.75 238.75 238.75 0
20010710 234.90 234.90 234.90 234.90 0
20010711 235.59 235.59 235.59 235.59 0
20010712 234.35 234.35 234.35 234.35 0
20010713 232.15 232.15 232.15 232.15 0
20010716 234.22 234.22 234.22 234.22 0
20010717 236.28 236.28 236.28 236.28 0
20010718 237.10 237.10 237.10 237.10 0
20010719 236.00 236.00 236.00 236.00 0
20010720 236.00 236.00 236.00 236.00 0
20010723 234.90 234.90 234.90 234.90 0
20010724 234.90 234.90 234.90 234.90 0
20010725 223.90 223.90 223.90 223.90 0
20010726 222.25 222.25 222.25 222.25 0
20010727 226.51 226.51 226.51 226.51 0
20010730 222.80 222.80 222.80 222.80 0
20010731 225.55 225.55 225.55 225.55 0
20010801 222.25 222.25 222.25 222.25 0
20010802 217.58 217.58 217.58 217.58 0
20010803 216.47 216.47 216.47 216.47 0
20010806 217.44 217.44 217.44 217.44 0
20010807 219.91 219.91 219.91 219.91 0
20010808 215.65 215.65 215.65 215.65 0
20010809 215.10 215.10 215.10 215.10 0
20010810 216.20 216.20 216.20 216.20 0
20010813 216.75 216.75 216.75 216.75 0
20010814 214.55 214.55 214.55 214.55 0
20010815 217.30 217.30 217.30 217.30 0
20010816 212.90 212.90 212.90 212.90 0
20010817 213.86 213.86 213.86 213.86 0
20010820 212.90 212.90 212.90 212.90 0
20010821 211.24 211.24 211.24 211.24 0
20010822 208.50 208.50 208.50 208.50 0
20010823 210.14 210.14 210.14 210.14 0
20010824 215.92 215.92 215.92 215.92 0
20010827 215.92 215.92 215.92 215.92 0
20010828 211.24 211.24 211.24 211.24 0
20010829 210.01 210.01 210.01 210.01 0
20010830 207.40 207.40 207.40 207.40 0
20010831 208.36 208.36 208.36 208.36 0
20010903 206.84 206.84 206.84 206.84 0
20010904 206.30 206.30 206.30 206.30 0
20010905 204.23 204.23 204.23 204.23 0
20010906 203.00 203.00 203.00 203.00 0
20010907 201.07 201.07 201.07 201.07 0
20010910 198.32 198.32 198.32 198.32 0
20010911 186.63 186.63 186.63 186.63 0
20010912 202.03 202.03 202.03 202.03 0
20010913 202.58 202.58 202.58 202.58 0
20010914 205.61 205.61 205.61 205.61 0
20010917 207.81 207.81 207.81 207.81 0
20010918 206.30 206.30 206.30 206.30 0
20010919 203.54 203.54 203.54 203.54 0
20010920 191.99 191.99 191.99 191.99 0
20010921 179.75 179.75 179.75 179.75 0
20010924 190.34 190.34 190.34 190.34 0
20010925 194.60 194.60 194.60 194.60 0
20010926 196.94 196.94 196.94 196.94 0
20010927 194.74 194.74 194.74 194.74 0
20010928 196.26 196.26 196.26 196.26 0
20011001 197.77 197.77 197.77 197.77 0
20011002 198.04 198.04 198.04 198.04 0
20011003 202.86 202.86 202.86 202.86 0
20011004 205.74 205.74 205.74 205.74 0
20011005 199.70 199.70 199.70 199.70 0
20011008 198.04 198.04 198.04 198.04 0
20011009 199.14 199.14 199.14 199.14 0
20011010 197.50 197.50 197.50 197.50 0
20011011 198.32 198.32 198.32 198.32 0
20011012 200.24 200.24 200.24 200.24 0
20011015 192.54 192.54 192.54 192.54 0
20011016 189.79 189.79 189.79 189.79 0
20011017 193.09 193.09 193.09 193.09 0
20011018 195.84 195.84 195.84 195.84 0
20011019 194.06 194.06 194.06 194.06 0
20011022 193.36 193.36 193.36 193.36 0
20011023 196.80 196.80 196.80 196.80 0
20011024 203.82 203.82 203.82 203.82 0
20011025 204.23 204.23 204.23 204.23 0
20011026 205.74 205.74 205.74 205.74 0
20011029 201.90 201.90 201.90 201.90 0
20011030 205.74 205.74 205.74 205.74 0
20011031 206.84 206.84 206.84 206.84 0
20011101 207.54 207.54 207.54 207.54 0
20011102 208.91 208.91 208.91 208.91 0
20011105 211.24 211.24 211.24 211.24 0
20011106 213.17 213.17 213.17 213.17 0
20011107 212.48 212.48 212.48 212.48 0
20011108 214.55 214.55 214.55 214.55 0
20011109 217.85 217.85 217.85 217.85 0
20011112 213.72 213.72 213.72 213.72 0
20011113 214.82 214.82 214.82 214.82 0
20011114 208.22 208.22 208.22 208.22 0
20011115 206.30 206.30 206.30 206.30 0
20011116 203.54 203.54 203.54 203.54 0
20011119 207.40 207.40 207.40 207.40 0
20011120 212.90 212.90 212.90 212.90 0
20011121 212.21 212.21 212.21 212.21 0
20011122 207.40 207.40 207.40 207.40 0
20011123 208.22 208.22 208.22 208.22 0
20011126 204.10 204.10 204.10 204.10 0
20011127 195.57 195.57 195.57 195.57 0
20011128 198.22 198.22 198.22 198.22 0
20011129 196.40 196.40 196.40 196.40 0
20011130 201.01 201.01 201.01 201.01 0
20011203 202.13 202.13 202.13 202.13 0
20011204 205.48 205.48 205.48 205.48 0
20011205 202.41 202.41 202.41 202.41 0
20011206 202.13 202.13 202.13 202.13 0
20011207 196.83 196.83 196.83 196.83 0
20011210 196.54 196.54 196.54 196.54 0
20011211 194.59 194.59 194.59 194.59 0
20011212 194.03 194.03 194.03 194.03 0
20011213 197.66 197.66 197.66 197.66 0
20011214 195.15 195.15 195.15 195.15 0
20011217 196.26 196.26 196.26 196.26 0
20011218 198.22 198.22 198.22 198.22 0
20011219 195.57 195.57 195.57 195.57 0
20011220 192.50 192.50 192.50 192.50 0
20011221 201.01 201.01 201.01 201.01 0
20011224 201.01 201.01 201.01 201.01 0
20011225 201.01 201.01 201.01 201.01 0
20011226 201.01 201.01 201.01 201.01 0
20011227 207.43 207.43 207.43 207.43 0
20011228 202.27 202.27 202.27 202.27 0
20011231 204.36 204.36 204.36 204.36 0
20020101 204.36 204.36 204.36 204.36 0
20020102 201.71 201.71 201.71 201.71 0
20020103 205.48 205.48 205.48 205.48 0
20020104 205.48 205.48 205.48 205.48 0
20020107 203.10 203.10 203.10 203.10 0
20020108 203.24 203.24 203.24 203.24 0
20020109 199.89 199.89 199.89 199.89 0
20020110 202.27 202.27 202.27 202.27 0
20020111 207.99 207.99 207.99 207.99 0
20020114 203.53 203.53 203.53 203.53 0
20020115 209.66 209.66 209.66 209.66 0
20020116 214.97 214.97 214.97 214.97 0
20020117 212.74 212.74 212.74 212.74 0
20020118 209.94 209.94 209.94 209.94 0
20020121 212.04 212.04 212.04 212.04 0
20020122 213.29 213.29 213.29 213.29 0
20020123 217.07 217.07 217.07 217.07 0
20020124 217.76 217.76 217.76 217.76 0
20020125 214.97 214.97 214.97 214.97 0
20020128 216.09 217.07 213.36 216.09 0
20020129 214.55 214.55 214.55 214.55 0
20020130 215.11 216.09 209.94 215.11 0
20020131 218.88 219.30 212.32 218.88 0
20020201 218.18 222.51 213.01 218.18 0
20020204 220.70 222.09 215.53 220.70 0
20020205 221.67 222.67 216.36 221.67 0
20020206 225.02 228.65 219.99 225.02 0
20020207 224.46 224.46 224.46 224.46 0
20020208 221.67 225.30 219.99 221.67 0
20020211 226.98 230.33 189.56 226.98 0
20020212 227.12 230.33 189.56 227.12 0
20020213 229.49 232.84 226.14 229.49 0
20020214 230.33 231.30 224.88 230.33 0
20020215 227.26 231.16 226.20 227.26 0
20020218 226.14 230.05 226.14 226.14 0
20020219 227.81 229.49 224.74 227.81 0
20020220 228.37 229.35 226.14 228.37 0
20020221 229.49 230.61 227.40 229.49 0
20020222 228.65 231.03 227.26 228.65 0
20020225 231.72 232.56 224.58 231.72 0
20020226 231.72 232.49 229.49 231.72 0
20020227 233.68 234.79 229.69 233.68 0
20020228 233.54 236.47 232.00 233.54 0
20020301 230.61 236.47 230.05 230.61 0
20020304 228.93 232.28 227.26 228.93 0
20020305 226.69 229.66 224.67 226.69 0
20020306 232.28 233.40 225.60 232.28 0
20020307 225.86 233.40 224.66 225.86 0
20020308 228.93 232.49 224.74 228.93 0
20020311 229.49 234.93 224.24 229.49 0
20020312 226.14 229.49 226.14 226.14 0
20020313 226.69 228.79 224.98 226.69 0
20020314 225.02 227.45 222.76 225.02 0
20020315 223.34 226.10 167.23 223.34 0
20020318 221.67 227.03 212.04 221.67 0
20020319 220.84 221.75 220.84 220.84 0
20020320 218.88 222.23 218.88 218.88 0
20020321 221.39 223.01 219.16 221.39 0
20020322 219.85 223.77 219.16 219.85 0
20020325 219.02 221.56 218.37 219.02 0
20020326 221.11 223.91 218.88 221.11 0
20020327 223.63 224.77 223.63 223.63 0
20020328 223.07 227.12 221.33 223.07 0
20020329 223.07 223.07 223.07 223.07 0
20020401 223.07 223.07 223.07 223.07 0
20020402 224.60 224.60 224.60 224.60 0
20020403 226.69 227.26 222.96 226.69 0
20020404 224.05 227.95 223.91 224.05 0
20020405 227.26 227.81 223.91 227.26 0
20020408 227.40 228.37 225.98 227.40 0
20020409 232.84 233.40 226.69 232.84 0
20020410 235.77 237.31 231.86 235.77 0
20020411 234.51 237.53 232.28 234.51 0
20020412 228.93 234.59 226.76 228.93 0
20020415 227.81 231.05 226.42 227.81 0
20020416 227.26 230.47 225.02 227.26 0
20020417 225.02 227.81 224.46 225.02 0
20020418 223.34 226.55 223.20 223.34 0
20020419 222.23 235.91 200.18 222.23 0
20020422 222.79 225.58 221.76 222.79 0
20020423 225.44 230.05 222.67 225.44 0
20020424 225.44 228.23 223.34 225.44 0
20020425 226.28 226.28 223.49 226.28 0
20020426 223.20 226.42 222.23 223.20 0
20020429 222.09 228.93 221.11 222.09 0
20020430 223.34 224.88 221.28 223.34 0
20020501 223.77 223.77 223.77 223.77 0
20020502 224.19 225.44 224.10 224.19 0
20020503 226.55 230.47 223.96 226.55 0
20020506 226.55 226.55 226.55 226.55 0
20020507 225.30 226.55 221.81 225.30 0
20020508 223.49 227.26 223.34 223.49 0
20020509 220.56 221.95 217.76 220.56 0
20020510 220.56 222.12 219.58 220.56 0
20020513 219.44 221.81 218.88 219.44 0
20020514 217.49 221.49 214.41 217.49 0
20020515 217.90 222.51 215.11 217.90 0
20020516 217.35 221.53 217.35 217.35 0
20020517 217.49 220.56 215.83 217.49 0
20020520 217.07 218.88 214.75 217.07 0
20020521 214.97 218.88 212.60 214.97 0
20020522 208.83 218.04 208.41 208.83 0
20020523 211.90 212.18 209.17 211.90 0
20020524 209.94 211.62 209.94 209.94 0
20020527 207.02 209.99 116.84 207.02 0
20020528 202.69 361.54 116.84 202.69 0
20020529 206.59 210.23 202.41 206.59 0
20020530 206.59 213.72 205.48 206.59 0
20020531 210.51 210.51 204.57 210.51 0
20020603 210.51 210.51 210.51 210.51 0
20020604 210.51 210.51 210.51 210.51 0
20020605 208.55 210.51 205.76 208.55 0
20020606 206.88 209.64 206.10 206.88 0
20020607 203.95 208.27 201.85 203.95 0
20020610 205.34 209.63 203.81 205.34 0
20020611 209.39 210.23 205.34 209.39 0
20020612 213.82 221.65 210.69 213.82 0
20020613 213.52 222.56 213.52 213.52 0
20020614 200.18 215.99 198.15 200.18 0
20020617 205.69 211.97 199.31 205.69 0
20020618 203.08 211.20 200.76 203.08 0
20020619 203.08 206.56 145.64 203.08 0
20020620 200.18 206.42 199.19 200.18 0
20020621 200.47 204.10 200.14 200.47 0
20020624 196.41 203.81 192.55 196.41 0
20020625 203.95 205.11 198.73 203.95 0
20020626 201.20 208.20 197.86 201.20 0
20020627 197.28 206.46 197.28 197.28 0
20020628 206.56 211.50 200.18 206.56 0
20020701 211.79 212.22 211.79 211.79 0
20020702 203.66 211.79 201.77 203.66 0
20020703 200.18 346.11 198.73 200.18 0
20020704 199.75 206.40 196.70 199.75 0
20020705 199.60 202.36 142.88 199.60 0
20020708 205.99 214.63 197.28 205.99 0
20020709 205.99 206.07 200.33 205.99 0
20020710 201.20 210.04 200.18 201.20 0
20020711 191.18 191.18 188.86 191.18 0
20020712 188.14 201.49 188.00 188.14 0
20020715 178.13 193.51 173.20 178.13 0
20020716 184.81 188.25 172.47 184.81 0
20020717 187.56 188.00 180.46 187.56 0
20020718 188.29 200.76 187.60 188.29 0
20020719 185.67 191.64 182.05 185.67 0
20020722 174.07 189.55 172.91 174.07 0
20020723 179.87 183.79 174.03 179.87 0
20020724 166.52 179.91 165.36 166.52 0
20020725 179.29 179.29 162.90 179.29 0
20020726 183.93 185.67 172.44 183.93 0
20020729 187.56 188.00 176.39 187.56 0
20020730 179.87 187.60 176.97 179.87 0
20020731 185.10 188.58 179.43 185.10 0
20020801 175.08 198.58 175.08 175.08 0
20020802 182.19 182.63 172.91 182.19 0
20020805 176.39 182.23 175.38 176.39 0
20020806 179.29 179.87 171.60 179.29 0
20020807 178.13 183.06 175.38 178.13 0
20020808 182.78 184.87 182.78 182.78 0
20020809 184.81 185.97 179.64 184.81 0
20020812 183.21 188.86 179.87 183.21 0
20020813 185.97 188.14 180.40 185.97 0
20020814 185.97 189.16 180.59 185.97 0
20020815 190.90 192.49 184.99 190.90 0
20020816 188.58 190.90 184.81 188.58 0
20020819 190.32 191.91 186.26 190.32 0
20020820 189.73 191.48 188.63 189.73 0
20020821 190.17 201.20 186.05 190.17 0
20020822 191.62 196.15 184.66 191.62 0
20020823 188.43 198.15 186.83 188.43 0
20020826 188.43 188.43 188.43 188.43 0
20020827 189.01 190.90 184.27 189.01 0
20020828 185.97 190.02 185.24 185.97 0
20020829 182.48 188.29 181.90 182.48 0
20020830 183.65 186.98 177.84 183.65 0
20020902 182.34 186.26 181.61 182.34 0
20020903 176.68 192.64 174.07 176.68 0
20020904 180.89 182.01 176.39 180.89 0
20020905 179.15 181.32 174.22 179.15 0
20020906 186.83 187.27 177.23 186.83 0
20020909 184.51 188.62 182.63 184.51 0
20020910 193.80 195.25 184.57 193.80 0
20020911 191.48 196.29 189.74 191.48 0
20020912 190.32 193.07 188.00 190.32 0
20020913 186.26 191.48 184.81 186.26 0
20020916 191.48 193.07 183.21 191.48 0
20020917 188.14 194.67 186.69 188.14 0
20020918 183.79 186.40 182.30 183.79 0
20020919 180.74 184.51 178.91 180.74 0
20020920 177.26 203.08 169.14 177.26 0
20020923 167.11 179.87 166.24 167.11 0
20020924 167.68 170.05 161.45 167.68 0
20020925 168.84 172.33 164.49 168.84 0
20020926 175.38 175.38 168.14 175.38 0
20020927 170.01 176.39 169.28 170.01 0
20020930 162.47 168.84 161.31 162.47 0
20021001 156.52 164.20 154.78 156.52 0
20021002 162.61 163.19 154.20 162.61 0
20021003 157.97 163.48 156.81 157.97 0
20021004 156.23 159.85 152.07 156.23 0
20021007 149.41 156.23 148.39 149.41 0
20021008 146.22 152.60 146.07 146.22 0
20021009 143.03 143.03 143.03 143.03 0
20021010 146.80 148.25 141.87 146.80 0
20021011 163.63 163.77 163.63 163.63 0
20021014 155.80 163.63 154.63 155.80 0
20021015 157.24 162.47 154.63 157.24 0
20021016 155.80 213.76 154.63 155.80 0
20021017 156.23 161.45 154.78 156.23 0
20021018 157.39 157.82 151.73 157.39 0
20021021 161.16 173.20 155.50 161.16 0
20021022 162.47 163.33 157.39 162.47 0
20021023 158.12 164.20 157.39 158.12 0
20021024 165.66 165.66 155.07 165.66 0
20021025 160.15 162.55 159.28 160.15 0
20021028 162.47 162.72 160.72 162.47 0
20021029 160.72 164.30 160.00 160.72 0
20021030 159.28 161.88 157.24 159.28 0
20021031 163.92 163.92 156.66 163.92 0
20021101 160.72 168.25 160.58 160.72 0
20021104 170.44 170.44 155.75 170.44 0
20021105 170.44 171.17 166.67 170.44 0
20021106 168.27 172.91 166.82 168.27 0
20021107 168.84 171.75 166.52 168.84 0
20021108 167.11 171.03 166.09 167.11 0
20021111 168.56 171.31 163.77 168.56 0
20021112 166.52 169.80 164.93 166.52 0
20021113 164.79 168.84 160.93 164.79 0
20021114 162.47 166.82 162.19 162.47 0
20021115 166.67 166.67 163.97 166.67 0
20021118 173.49 173.49 166.96 173.49 0
20021119 170.01 175.23 169.75 170.01 0
20021120 169.14 176.94 168.27 169.14 0
20021121 172.76 174.07 169.14 172.76 0
20021122 172.91 172.91 169.55 172.91 0
20021125 171.75 174.51 171.63 171.75 0
20021126 173.92 175.52 172.78 173.92 0
20021127 177.33 181.61 174.38 177.33 0
20021128 171.57 177.78 171.42 171.57 0
20021129 174.67 174.75 167.91 174.67 0
20021202 175.85 176.59 171.42 175.85 0
20021203 169.06 177.03 169.06 169.06 0
20021204 167.43 172.37 165.51 167.43 0
20021205 164.62 164.62 162.55 164.62 0
20021206 163.14 166.54 162.11 163.14 0
20021209 163.00 339.56 161.52 163.00 0
20021210 162.85 165.21 160.19 162.85 0
20021211 164.62 168.46 161.81 164.62 0
20021212 166.10 168.76 162.37 166.10 0
20021213 161.96 161.96 161.08 161.96 0
20021216 164.18 164.62 164.18 164.18 0
20021217 163.44 166.10 159.00 163.44 0
20021218 158.71 164.31 158.71 158.71 0
20021219 159.60 162.55 157.23 159.60 0
20021220 158.42 162.11 157.09 158.42 0
20021223 162.26 162.35 157.23 162.26 0
20021224 160.93 163.44 160.33 160.93 0
20021225 160.93 160.93 160.93 160.93 0
20021226 160.93 160.93 160.93 160.93 0
20021227 160.33 163.14 160.19 160.33 0
20021230 164.03 164.77 159.60 164.03 0
20021231 164.77 167.28 162.70 164.77 0
20030101 164.77 164.77 164.77 164.77 0
20030102 167.58 170.42 163.50 170.42 0
20030103 169.79 172.67 168.31 172.67 0
20030106 168.46 172.53 160.78 168.46 0
20030107 170.87 173.12 164.91 169.52 0
20030108 163.29 167.45 163.29 166.06 0
20030109 152.80 163.69 151.03 152.80 0
20030110 151.32 158.70 151.32 153.89 0
20030113 142.90 148.36 139.80 142.90 0
20030114 141.27 143.67 141.27 143.67 0
20030115 135.21 146.45 133.44 135.21 0
20030116 141.57 144.53 134.92 141.57 0
20030117 144.27 149.55 143.37 148.48 0
20030120 146.30 150.58 145.97 148.78 0
20030121 149.68 149.68 147.25 147.28 0
20030122 140.24 146.51 140.24 140.24 0
20030123 141.57 146.53 141.57 143.97 0
20030124 143.97 150.73 143.52 148.33 0
20030127 136.57 146.53 136.28 136.57 34944320
20030128 137.87 141.54 137.87 140.21 0
20030129 140.21 140.21 133.15 136.46 0
20030130 141.87 146.37 137.66 144.27 0
20030131 139.06 144.72 137.73 141.41 0
20030203 145.56 147.03 139.01 145.56 0
20030204 141.57 149.23 141.57 143.97 0
20030205 147.33 149.83 143.97 149.83 0
20030206 144.97 147.78 144.97 147.43 0
20030207 145.85 148.48 145.47 148.33 0
20030210 140.83 146.45 140.83 143.22 0
20030211 142.01 143.64 138.91 142.01 0
20030212 138.91 141.87 138.62 138.91 0
20030213 135.96 139.80 134.03 135.96 0
20030214 135.96 140.98 134.33 135.96 0
20030217 139.20 142.47 139.20 141.56 0
20030218 140.09 142.47 139.31 142.47 0
20030219 134.62 142.62 134.62 136.91 0
20030220 137.73 138.86 134.33 137.73 0
20030221 138.32 142.47 135.67 140.66 0
20030224 137.87 141.87 137.87 140.21 0
20030225 133.00 137.99 133.00 135.25 0
20030226 131.08 138.26 130.00 133.30 0
20030227 133.44 133.88 129.45 133.44 0
20030228 137.14 139.46 135.25 139.46 0
20030303 139.91 140.50 136.76 140.06 0
20030304 135.36 139.35 133.15 135.36 0
20030305 130.78 135.06 130.78 130.78 0
20030306 131.23 135.56 131.23 133.45 0
20030307 130.93 137.85 130.93 130.93 0
20030310 130.04 132.70 130.04 130.04 0
20030311 134.18 134.18 127.99 134.18 0
20030312 130.19 137.66 130.19 132.40 0
20030313 135.96 135.96 130.04 135.96 0
20030314 140.66 142.16 134.64 141.26 0
20030317 144.82 145.12 135.36 144.82 0
20030318 143.64 148.93 139.70 146.07 0
20030319 140.09 150.73 139.99 140.09 0
20030320 140.09 144.28 137.73 140.09 0
20030321 136.54 143.07 135.85 138.86 0
20030324 139.31 157.38 134.65 137.20 0
20030325 134.03 135.63 130.34 134.03 0
20030326 135.40 138.86 132.26 138.86 0
20030327 130.04 137.66 130.04 132.25 0
20030328 133.59 135.69 128.27 133.59 0
20030331 130.04 133.88 130.04 132.25 0
20030401 130.19 132.40 127.13 132.40 0
20030402 131.81 133.59 128.86 131.81 0
20030403 134.50 136.00 131.38 136.00 0
20030404 135.96 135.96 132.26 135.96 0
20030407 138.02 140.54 135.36 138.02 0
20030408 134.92 139.06 134.92 134.92 0
20030409 136.54 137.73 134.18 136.54 0
20030410 136.10 139.91 133.98 138.41 0
20030411 136.84 141.26 136.84 139.16 0
20030414 139.16 143.52 136.48 141.87 0
20030415 143.64 144.08 140.39 143.64 0
20030416 141.87 149.08 140.02 144.27 0
20030417 138.62 141.87 137.73 138.62 0
20030418 138.62 138.62 138.62 138.62 0
20030421 138.62 138.62 138.62 138.62 0
20030422 143.07 143.22 136.01 143.22 0
20030423 141.72 144.12 141.72 144.12 0
20030424 140.97 141.57 139.50 140.97 0
20030425 137.73 144.72 137.73 140.06 0
20030428 140.68 143.07 139.46 143.07 0
20030429 139.06 141.87 138.32 139.06 0
20030430 139.80 146.53 138.02 142.16 0
20030501 141.87 146.68 141.87 144.27 0
20030502 144.23 146.68 140.83 146.68 0
20030505 144.23 144.23 144.23 144.23 0
20030506 150.73 152.21 143.78 150.73 0
20030507 147.78 150.73 146.15 147.78 0
20030508 147.78 152.24 147.43 150.28 0
20030509 150.44 150.58 145.85 150.44 0
20030512 153.84 155.02 148.22 153.84 0
20030513 151.03 157.86 149.84 151.03 0
20030514 151.77 154.34 151.77 154.34 0
20030515 153.13 156.30 148.96 156.30 0
20030516 158.42 162.30 150.16 161.10 0
20030519 153.39 215.16 153.39 155.99 0
20030520 156.64 159.90 152.93 159.30 0
20030521 157.50 157.50 148.84 154.19 0
20030522 154.72 155.46 150.88 154.72 0
20030523 158.27 160.95 153.93 160.95 0
20030526 158.27 158.27 158.27 158.27 0
20030527 162.85 164.03 154.87 162.85 0
20030528 170.75 176.47 164.79 170.27 0
20030529 174.30 178.68 165.81 174.30 0
20030530 175.52 175.89 169.48 172.02 0
20030602 168.68 171.54 165.15 171.54 0
20030603 167.12 173.68 165.94 169.95 0
20030604 166.50 168.41 159.64 166.50 0
20030605 166.46 168.37 159.44 163.92 0
20030606 162.28 169.80 162.28 165.03 0
20030609 159.78 167.43 159.78 162.49 0
20030610 159.94 162.65 159.03 162.65 0
20030611 162.65 168.20 162.01 168.20 0
20030612 167.12 169.05 163.69 167.12 0
20030613 170.59 170.59 163.51 166.30 0
20030616 164.62 168.37 160.91 167.41 0
20030617 163.84 166.62 162.09 166.62 0
20030618 162.28 166.46 162.28 165.03 0
20030619 161.81 165.09 160.72 161.81 0
20030620 163.69 167.41 162.65 166.46 0
20030623 161.19 169.22 161.19 163.92 0
20030624 156.97 162.59 156.97 159.63 0
20030625 158.22 162.65 158.22 162.65 0
20030626 160.09 163.92 158.89 163.92 0
20030627 165.35 166.18 159.07 163.76 0
20030630 161.03 163.48 161.03 161.38 0
20030701 159.31 161.66 158.20 161.06 0
20030702 157.12 162.96 157.12 159.79 0
20030703 157.44 161.69 155.47 159.63 0
20030704 158.99 158.99 158.20 158.52 0
20030707 156.35 162.49 156.35 161.85 0
20030708 158.84 162.81 158.84 162.33 0
20030709 159.00 161.71 155.10 157.88 0
20030710 156.50 156.61 153.38 156.61 0
20030711 154.00 155.56 153.69 154.94 0
20030714 155.56 160.74 154.74 160.74 0
20030715 161.06 161.06 157.20 159.94 0
20030716 157.28 161.96 157.28 157.90 0
20030717 159.15 161.38 159.15 161.38 0
20030718 158.22 167.10 158.22 167.10 0
20030721 164.62 170.55 164.56 165.83 0
20030722 163.21 168.53 163.21 168.05 0
20030723 164.93 167.43 164.93 165.19 0
20030724 162.75 173.28 162.75 165.56 0
20030725 165.09 171.65 163.90 168.37 0
20030728 169.78 171.54 167.21 171.54 0
20030729 169.46 170.29 169.46 169.80 0
20030730 167.59 172.34 167.59 170.59 0
20030731 168.84 170.59 164.52 168.20 0
20030801 165.09 166.81 164.62 164.93 0
20030804 165.71 168.53 161.50 166.18 0
20030805 166.03 172.02 165.28 171.07 0
20030806 167.28 172.12 165.87 170.87 0
20030807 171.65 177.43 170.25 175.55 0
20030808 176.18 179.93 176.18 178.84 0
20030811 181.86 181.86 173.49 178.85 0
20030812 175.71 181.07 174.54 181.07 0
20030813 182.18 182.18 176.82 181.07 0
20030814 182.50 182.50 177.23 181.71 0
20030815 178.05 180.71 177.56 180.71 0
20030818 182.98 182.98 179.80 182.34 0
20030819 182.66 184.73 178.68 184.73 0
20030820 185.68 185.68 180.28 182.66 0
20030821 182.03 182.03 180.43 181.07 0
20030822 179.61 179.93 177.43 179.77 0
20030825 179.77 179.77 179.77 179.77 0
20030826 180.12 181.36 170.85 180.91 0
20030827 180.28 181.07 176.00 181.07 0
20030828 181.07 181.07 175.67 179.16 0
20030829 179.96 179.96 172.17 175.19 0
20030901 175.35 177.26 168.62 176.62 0
20030902 172.90 175.87 171.96 173.84 0
20030903 175.52 176.62 174.88 176.62 0
20030904 176.62 176.62 169.18 172.50 0
20030905 172.97 173.45 169.19 173.45 0
20030908 171.86 174.08 171.54 174.08 0
20030909 174.08 176.79 166.96 171.86 0
20030910 171.70 171.70 170.11 170.11 0
20030911 168.05 170.25 166.81 168.05 0
20030912 172.17 177.89 168.37 177.26 0
20030915 177.58 183.46 173.64 181.23 0
20030916 182.18 186.95 177.54 186.79 0
20030917 186.00 186.00 184.09 184.88 0
20030918 182.27 185.40 180.55 183.52 0
20030919 185.70 186.49 182.11 183.21 0
20030922 185.36 186.00 176.80 184.73 0
20030923 184.88 185.36 180.55 184.25 0
20030924 185.04 185.04 181.39 182.50 0
20030925 180.28 180.28 175.19 176.47 0
20030926 176.62 176.62 171.54 175.04 0
20030929 177.26 177.42 170.90 175.83 0
20030930 171.65 304.57 169.46 169.46 0
20031001 168.37 171.65 168.21 171.65 0
20031002 174.40 174.40 169.00 172.02 0
20031003 168.84 172.43 167.90 169.93 0
20031006 173.45 175.99 167.90 175.99 0
20031007 174.56 177.26 168.37 172.17 0
20031008 174.08 174.08 167.88 173.61 0
20031009 171.18 171.96 169.62 171.96 0
20031010 172.81 172.81 168.05 169.48 0
20031013 170.90 172.71 163.24 172.65 0
20031014 172.02 172.81 166.59 169.48 0
20031015 168.21 169.78 166.46 167.12 0
20031016 166.34 167.90 165.09 166.18 0
20031017 169.00 175.19 166.07 174.08 0
20031020 175.19 176.62 169.10 175.67 0
20031021 173.37 174.15 168.68 170.87 0
20031022 173.77 173.77 169.85 171.54 0
20031023 170.11 173.61 166.31 173.13 0
20031024 173.13 175.52 169.46 174.72 0
20031027 176.62 177.26 171.65 177.26 0
20031028 176.65 176.65 172.12 174.30 0
20031029 177.26 180.12 173.84 178.21 0
20031030 178.85 180.43 174.46 180.43 0
20031031 181.07 181.07 179.01 179.96 0
20031103 176.65 184.98 175.17 184.15 0
20031104 182.58 306.75 179.93 180.24 0
20031105 181.18 183.83 178.84 183.83 0
20031106 184.15 184.15 180.27 181.96 0
20031107 181.65 185.80 181.65 185.40 0
20031110 187.75 187.75 181.40 187.42 0
20031111 184.30 184.30 182.11 183.05 0
20031112 187.11 187.11 179.57 185.20 0
20031113 181.65 183.99 178.68 180.40 0
20031114 184.73 185.04 179.30 185.04 0
20031117 179.93 186.31 179.93 182.18 0
20031118 182.66 182.66 181.07 181.07 0
20031119 176.49 191.72 176.49 189.49 0
20031120 191.24 192.19 183.71 190.92 0
20031121 186.18 189.15 183.47 188.36 0
20031124 192.03 196.96 188.05 196.96 0
20031125 198.23 198.86 192.27 197.27 0
20031126 196.25 197.28 192.78 194.73 0
20031127 193.92 193.92 190.68 192.14 0
20031128 189.25 192.60 187.67 191.00 0
20031201 190.84 191.48 188.33 189.89 0
20031202 189.89 189.89 185.11 186.39 0
20031203 188.25 190.20 188.25 190.20 0
20031204 187.35 187.55 184.80 186.23 0
20031205 188.25 188.25 186.96 187.12 0
20031208 187.12 187.77 186.80 187.77 0
20031209 185.11 186.58 184.64 185.75 0
20031210 188.25 189.23 180.22 186.47 0
20031211 186.64 186.64 180.14 184.70 0
20031212 184.37 187.94 181.04 187.29 0
20031215 191.82 191.82 184.38 188.90 0
20031216 184.48 188.14 184.48 186.39 0
20031217 187.82 310.44 184.64 185.75 0
20031218 186.71 188.78 186.23 187.98 0
20031219 192.46 195.86 187.82 195.86 0
20031222 193.27 194.41 192.78 194.41 0
20031223 191.16 197.47 191.16 196.35 0
20031224 194.18 198.61 192.28 197.47 0
20031225 194.18 194.18 194.18 194.18 0
20031226 194.18 194.18 194.18 194.18 0
20031229 193.87 199.58 192.89 199.58 0
20031230 199.90 200.06 194.91 200.06 0
20031231 201.04 203.14 196.56 202.33 0
20040101 198.96 198.96 198.96 198.96 0
20040102 197.04 199.91 197.04 199.91 0
20040105 202.33 202.33 192.69 197.96 0
20040106 196.99 198.77 192.44 197.31 0
20040107 194.03 195.29 192.12 193.07 0
20040108 194.03 195.61 191.16 193.23 0
20040109 193.07 194.18 191.48 192.44 0
20040112 189.73 190.20 188.74 190.20 0
20040113 187.03 187.03 182.10 182.73 0
20040114 186.64 186.64 181.62 186.64 0
20040115 188.58 188.58 182.57 185.83 0
20040116 185.75 185.75 182.73 185.75 0
20040119 187.45 189.23 182.01 188.90 0
20040120 186.96 186.96 184.53 185.18 0
20040121 185.35 188.25 181.92 188.25 0
20040122 184.64 186.87 182.57 183.69 0
20040123 184.00 188.25 183.08 184.53 0
20040126 184.48 184.48 180.67 182.26 0
20040127 181.94 185.67 181.94 185.67 0
20040128 181.78 182.89 180.19 181.78 0
20040129 182.27 184.48 178.12 181.14 0
20040130 181.14 181.14 178.23 180.82 0
20040202 178.44 188.93 178.44 181.46 0
20040203 181.78 184.37 176.45 184.21 0
20040204 179.39 185.52 179.39 182.73 0
20040205 182.57 183.90 181.78 182.57 0
20040206 186.96 186.96 185.02 185.51 0
20040209 186.96 186.96 184.05 186.80 0
20040210 184.80 185.04 170.59 182.11 0
20040211 179.23 181.94 177.33 181.94 0
20040212 185.02 185.02 180.49 181.78 0
20040213 182.27 185.99 178.40 185.35 0
20040216 184.37 187.12 179.81 186.80 0
20040217 182.57 192.30 182.57 190.52 0
20040218 186.87 191.82 185.26 190.84 0
20040219 193.92 193.92 186.64 193.11 0
20040220 187.03 192.44 187.03 189.41 0
20040223 190.20 194.57 187.75 193.43 0
20040224 190.84 191.80 188.78 190.20 0
20040225 193.92 193.92 191.00 193.43 0
20040226 195.05 195.05 191.65 193.76 0
20040227 194.73 194.73 192.78 193.59 0
20040301 190.84 193.71 190.20 193.39 0
20040302 196.67 196.67 194.41 196.02 0
20040303 191.80 195.05 191.80 195.05 0
20040304 193.23 193.23 191.48 192.28 0
20040305 193.59 193.59 190.20 192.30 0
20040308 190.52 194.08 190.52 193.76 0
20040309 185.11 368.70 185.11 191.64 0
20040310 193.39 193.39 188.14 189.89 0
20040311 190.84 190.84 184.37 187.29 0
20040312 185.75 185.75 182.42 184.16 0
20040315 186.39 186.39 181.30 183.21 0
20040316 182.89 189.26 182.37 188.74 0
20040317 189.06 193.43 188.58 193.43 0
20040318 189.57 192.12 186.07 191.32 0
20040319 192.12 192.12 188.14 189.09 0
20040322 192.14 192.78 184.64 188.74 0
20040323 185.75 186.80 185.02 186.80 0
20040324 182.26 184.48 176.21 179.39 0
20040325 177.17 183.57 177.17 182.27 0
20040326 177.90 177.90 157.92 169.17 0
20040329 167.07 170.63 160.75 170.63 0
20040330 170.79 172.89 166.67 172.25 0
20040331 176.78 176.78 164.08 168.68 0
20040401 169.50 172.25 166.35 170.31 0
20040402 167.30 173.07 164.13 168.58 0
20040405 174.02 178.55 169.79 178.39 0
20040406 174.46 177.96 172.39 176.85 0
20040407 177.96 180.72 173.66 174.14 0
20040408 176.06 300.64 171.41 174.46 0
20040409 174.46 174.46 174.46 174.46 0
20040412 174.46 174.46 174.46 174.46 0
20040413 174.46 177.80 174.46 175.74 0
20040414 179.04 179.84 173.66 178.72 0
20040415 179.36 180.01 176.45 180.01 0
20040416 177.01 178.12 174.14 175.42 0
20040419 175.74 182.27 174.70 181.14 0
20040420 177.80 179.23 175.42 179.07 0
20040421 177.96 181.62 177.96 179.23 0
20040422 179.23 179.23 176.21 178.91 0
20040423 183.08 183.41 179.52 183.41 0
20040426 184.86 184.86 177.34 181.95 0
20040427 182.27 185.18 179.17 184.37 0
20040428 184.70 184.70 178.06 184.21 0
20040429 184.21 184.21 177.33 183.57 0
20040430 180.99 180.99 176.85 177.17 0
20040503 177.17 177.17 177.17 177.17 0
20040504 181.95 182.92 173.98 181.14 0
20040505 181.78 183.73 180.98 183.73 0
20040506 180.67 180.67 175.26 177.17 0
20040507 179.84 179.84 170.90 176.94 0
20040510 174.67 174.67 171.44 173.05 0
20040511 171.76 173.66 170.33 172.87 0
20040512 172.87 234.10 170.01 171.44 0
20040513 171.76 175.66 170.65 172.23 0
20040514 175.64 175.64 173.37 174.99 0
20040517 175.31 175.31 168.10 173.54 0
20040518 174.02 174.51 173.50 174.51 0
20040519 174.99 179.20 168.92 177.74 0
20040520 174.78 174.78 171.32 172.39 0
20040521 176.94 178.07 172.39 176.61 0
20040524 176.61 177.58 172.24 175.31 0
20040525 173.86 177.26 165.49 176.61 0
20040526 182.14 182.14 176.75 181.63 0
20040527 179.78 194.56 175.52 184.15 0
20040528 190.00 190.00 184.53 186.24 0
20040531 183.14 183.14 183.14 183.14 0
20040601 186.58 186.58 184.53 185.04 0
20040602 186.76 186.76 182.29 185.90 0
20040603 183.14 184.48 181.29 184.48 0
20040604 187.95 188.12 183.14 186.58 0
20040607 188.81 189.15 187.44 189.15 0
20040608 186.16 186.16 184.15 186.16 0
20040609 187.50 187.50 182.05 185.32 0
20040610 184.98 187.50 184.15 187.00 0
20040611 187.67 187.67 185.49 187.17 0
20040614 190.34 190.34 184.81 188.63 0
20040615 188.81 190.00 186.16 189.31 0
20040616 185.83 189.01 185.83 187.34 0
20040617 190.34 190.51 189.49 190.51 0
20040618 189.31 191.20 189.31 191.20 0
20040621 188.52 192.88 187.50 192.55 0
20040622 195.47 195.64 194.27 195.64 0
20040623 196.50 196.50 190.87 196.15 0
20040624 197.52 199.05 193.38 199.05 0
20040625 199.40 199.40 197.52 198.20 0
20040628 199.05 199.05 195.81 197.86 0
20040629 194.39 199.17 190.70 191.37 0
20040630 191.53 192.55 189.35 191.37 0
20040701 174.74 195.67 174.74 180.45 0
20040702 177.09 184.65 174.74 183.81 0
20040705 188.63 249.16 184.87 185.21 0
20040706 184.53 184.53 181.12 182.82 0
20040707 181.46 185.90 177.50 185.90 0
20040708 182.13 185.66 180.78 184.81 0
20040709 187.95 187.95 183.16 184.71 0
20040712 183.67 184.35 180.96 181.46 0
20040713 183.85 183.85 181.46 183.16 0
20040714 183.16 183.16 176.03 181.12 0
20040715 181.97 181.97 176.89 179.09 0
20040716 181.12 181.97 177.56 177.56 0
20040719 173.39 176.07 173.05 173.05 15928482
20040720 172.04 176.24 172.04 175.91 20105496
20040721 176.75 179.77 174.68 178.26 24903162
20040722 177.08 178.43 174.73 175.74 28135582
20040723 176.24 177.75 174.90 175.57 16619220
20040726 175.91 176.75 174.06 174.06 6660664
20040727 174.39 176.75 174.39 176.41 7668944
20040728 176.58 179.06 175.40 176.24 19164176
20040729 177.42 180.27 177.25 180.11 15500231
20040730 179.10 181.95 178.16 181.28 20765432
20040802 182.12 182.12 177.75 179.43 17159370
20040803 180.44 180.93 179.43 180.44 9497717
20040804 180.11 181.62 177.92 180.78 7129836
20040805 180.95 181.45 179.15 180.61 7272536
20040806 181.28 181.45 175.40 176.58 18046526
20040809 178.09 178.93 174.39 174.56 15977884
20040810 176.75 176.75 174.23 174.73 15700220
20040811 176.58 176.58 173.39 174.39 6740868
20040812 177.25 177.25 173.39 174.06 12093117
20040813 175.57 175.57 171.54 172.38 13801510
20040816 172.38 174.76 172.38 172.88 21785468
20040817 173.05 175.61 172.55 173.72 21336682
20040818 174.06 174.95 171.87 172.55 7839322
20040819 173.39 174.43 171.54 173.05 9484474
20040820 172.38 174.73 171.70 172.71 9496527
20040823 173.39 175.35 172.42 174.06 12187458
20040824 174.90 176.41 173.89 175.74 8829002
20040825 175.40 177.42 174.39 175.91 10431299
20040826 176.41 177.29 174.73 176.75 7463895
20040827 176.75 178.59 176.41 176.91 8187965
20040830 176.91 176.91 176.91 176.91 0
20040831 176.75 179.43 174.06 174.90 18158424
20040901 175.74 176.07 172.75 173.39 13867578
20040902 173.89 185.15 172.71 182.12 70975152
20040903 181.45 185.15 179.32 184.81 29129578
20040906 184.81 185.65 182.16 183.63 14646555
20040907 185.99 185.99 180.11 181.45 18192202
20040908 181.45 184.38 179.77 180.95 10755390
20040909 181.28 187.50 179.94 186.15 112748264
20040910 185.99 199.59 180.58 190.19 161816672
20040913 189.18 191.85 185.94 187.67 31446420
20040914 186.32 187.76 184.14 185.48 59834964
20040915 185.48 188.84 185.15 185.31 54962900
20040916 186.83 187.83 185.48 186.83 30421622
20040917 188.84 191.24 185.48 186.83 38936356
20040920 189.51 189.51 183.63 184.64 12556337
20040921 183.47 183.63 180.51 183.13 49946048
20040922 183.80 184.14 179.43 180.27 26413052
20040923 180.44 180.78 178.09 178.43 16859238
20040924 178.43 177.59 176.06 176.58 27920116
20040927 179.77 181.85 174.39 174.56 51870056
20040928 173.55 241.84 172.90 175.23 26998736
20040929 175.57 176.42 172.55 174.73 39311784
20040930 176.07 176.07 169.52 171.20 48571268
20041001 169.86 174.90 167.17 170.70 39955500
20041004 170.70 174.76 168.70 174.23 32477616
20041005 174.39 174.39 167.66 171.54 31015640
20041006 171.37 171.54 168.58 169.69 21159160
20041007 169.69 171.70 167.84 168.51 25975724
20041008 166.33 170.53 165.82 169.35 35787860
20041011 165.32 169.18 160.97 168.01 33295878
20041012 166.83 167.67 163.09 163.98 23018588
20041013 166.50 167.34 163.98 165.32 20556216
20041014 165.99 166.83 163.98 164.82 14544180
20041015 163.30 165.52 162.63 165.49 17835674
20041018 165.99 166.56 161.29 162.63 28341226
20041019 163.30 171.20 163.22 167.34 65813224
20041020 165.99 165.82 161.29 162.63 46261568
20041021 163.98 166.33 165.66 165.66 27658076
20041022 167.00 167.34 165.15 165.66 0
20041025 169.18 172.04 165.32 165.32 40580616
20041026 165.99 171.03 165.37 169.02 26259936
20041027 170.70 173.72 168.95 172.71 54441496
20041028 174.06 178.09 171.12 174.06 41289508
20041029 176.07 178.76 172.65 173.22 62861592
20041101 177.42 181.45 175.74 179.60 41272396
20041102 178.09 179.12 170.02 175.91 33786032
20041103 176.41 177.59 174.20 175.07 15432824
20041104 175.23 176.75 173.05 175.91 17493282
20041105 176.58 177.94 175.40 177.75 15663615
20041108 178.76 180.11 175.91 179.43 16955214
20041109 179.43 181.11 177.75 181.11 19559840
20041110 180.95 182.46 178.76 181.11 19250184
20041111 182.12 182.12 178.76 181.79 17193744
20041112 182.63 183.47 180.78 183.47 24234298
20041115 183.47 184.14 181.45 183.47 14222024
20041116 182.63 183.47 179.05 180.95 16920544
20041117 180.44 184.45 179.37 182.46 24812392
20041118 182.79 185.31 180.84 182.12 22162084
20041119 183.63 184.31 181.45 181.79 22960704
20041122 181.79 181.79 178.93 179.60 15273457
20041123 179.60 181.62 178.93 179.94 12486698
20041124 178.51 198.24 176.82 178.35 20686514
20041125 178.18 182.86 176.65 177.50 12671165
20041126 178.18 179.53 176.48 179.02 13398129
20041129 177.67 180.72 177.16 177.67 10901211
20041130 177.67 179.53 176.99 176.99 12613746
20041201 178.18 179.02 176.14 176.65 10720392
20041202 176.82 179.02 174.62 175.97 21722566
20041203 176.99 197.13 175.64 176.82 14242292
20041206 176.14 177.46 173.64 174.62 12796631
20041207 173.77 175.26 173.77 174.96 979519
20041208 173.43 176.65 173.43 176.14 13332739
20041209 176.82 176.99 175.80 176.99 11808402
20041210 178.68 182.41 174.79 176.82 14878478
20041213 176.31 180.72 176.14 180.21 28202064
20041214 179.02 181.90 179.02 180.72 23237160
20041215 180.72 181.77 175.30 180.55 10298975
20041216 181.56 182.92 179.53 181.39 16597508
20041217 181.56 191.10 179.87 180.21 23540788
20041220 180.72 181.06 172.53 180.21 6530128
20041221 181.06 185.97 180.21 180.55 17684484
20041222 181.56 185.29 181.06 184.78 9908259
20041223 186.14 186.14 181.06 184.27 6658546
20041224 182.92 186.31 182.24 186.31 2278017
20041227 186.31 186.31 186.31 186.31 0
20041228 186.31 186.31 186.31 186.31 0
20041229 188.85 188.85 183.26 184.78 5869145
20041230 184.95 184.95 183.49 184.27 4114985
20041231 183.93 184.27 182.75 183.26 1297169
20050103 183.26 183.26 183.26 183.26 0
20050104 182.41 184.95 182.07 184.78 21524478
20050105 182.24 184.78 179.87 180.72 0
20050106 182.07 182.92 179.19 181.90 11234064
20050107 181.22 184.95 180.55 184.44 28382292
20050110 185.29 186.04 181.90 183.09 11739027
20050111 183.77 183.93 179.87 180.55 13713417
20050112 181.22 187.44 178.85 179.36 18176164
20050113 182.92 218.57 178.51 181.56 16995750
20050114 181.73 184.61 180.55 184.44 11695188
20050117 185.63 185.63 183.86 184.78 7767369
20050118 186.14 186.81 182.95 184.10 10328939
20050119 184.10 185.46 183.93 184.61 8738032
20050120 184.95 185.97 181.90 185.80 9417023
20050121 185.97 187.66 184.61 185.97 15062396
20050124 184.61 186.36 183.77 185.80 6808958
20050125 184.61 188.17 184.61 188.00 13863681
20050126 188.00 194.44 187.66 190.71 52935664
20050127 190.20 333.31 187.83 189.69 9362114
20050128 190.71 192.34 189.35 190.54 12489756
20050131 192.23 192.57 190.54 191.73 11399974
20050201 191.89 195.11 190.73 193.76 22052762
20050202 193.42 195.11 193.25 194.44 17152066
20050203 194.77 200.70 193.51 198.16 30459564
20050204 198.16 200.19 195.11 196.13 26967776
20050207 197.15 197.15 193.08 196.30 13705889
20050208 195.79 197.31 194.81 196.64 8930364
20050209 196.98 199.52 195.75 197.65 14966894
20050210 197.65 198.33 195.72 196.81 19117010
20050211 197.82 199.69 196.81 197.15 14020144
20050214 197.15 198.84 196.25 198.50 10172623
20050215 197.99 198.67 196.98 197.82 14186940
20050216 197.82 199.18 197.31 199.18 12005015
20050217 199.18 206.63 197.82 204.60 40572112
20050218 204.60 207.31 202.51 203.58 41608312
20050221 201.38 203.82 199.18 199.52 15411044
20050222 199.86 200.36 190.07 194.27 173032000
20050223 194.27 194.44 190.93 193.76 22934714
20050224 194.94 195.45 190.84 193.59 17643450
20050225 193.76 195.62 193.76 194.77 10909034
20050228 194.94 196.30 192.40 193.42 10860766
20050301 193.76 196.13 191.89 194.60 30978994
20050302 195.45 198.50 194.39 197.15 36002792
20050303 196.81 199.18 196.13 197.48 17356944
20050304 199.69 199.69 195.96 196.30 14743418
20050307 197.48 197.99 192.12 195.45 5668252
20050308 196.47 197.31 194.60 195.28 12455216
20050309 196.30 197.48 194.94 196.64 14176460
20050310 196.98 200.87 194.77 198.84 19673782
20050311 200.19 203.55 199.18 202.73 60576240
20050314 202.57 203.24 200.53 201.55 5679470
20050315 201.55 203.26 191.56 200.70 22374694
20050316 200.87 202.23 199.86 200.53 9982948
20050317 201.21 205.78 198.50 198.67 32627466
20050318 199.86 201.04 198.50 198.84 15443960
20050321 198.50 199.69 197.48 197.82 13635333
20050322 197.99 199.86 196.64 198.33 15520568
20050323 197.15 199.15 194.44 194.44 19590680
20050324 196.30 201.27 194.92 198.50 31146380
20050325 198.50 198.50 198.50 198.50 0
20050328 198.50 198.50 198.50 198.50 0
20050329 199.52 199.52 196.47 197.15 10838625
20050330 196.81 199.67 194.27 195.96 17093172
20050331 197.99 198.33 195.96 195.96 11621385
20050401 197.82 200.34 196.47 198.67 29356204
20050404 198.84 200.87 177.90 196.64 9734378
20050405 198.33 200.70 196.98 199.01 12109816
20050406 199.18 199.86 196.98 198.16 10386505
20050407 199.18 200.57 197.99 198.67 8063912
20050408 199.01 201.21 198.67 199.69 29094792
20050411 198.84 202.57 195.11 201.38 29609348
20050412 200.70 203.24 200.70 201.89 33108666
20050413 203.41 203.58 201.04 201.89 9455696
20050414 201.72 202.40 200.36 201.21 19032578
20050415 200.19 201.38 164.21 198.67 12268198
20050418 196.47 198.81 193.08 195.28 18632858
20050419 195.11 197.97 195.11 197.31 11052065
20050420 197.48 198.21 196.13 196.81 17521970
20050421 196.13 198.50 195.02 195.62 5913870
20050422 198.84 198.84 194.98 196.64 8223032
20050425 196.30 197.82 195.45 195.96 25844636
20050426 196.47 196.47 194.10 195.11 7531641
20050427 194.77 195.11 190.71 191.73 11618580
20050428 191.73 193.42 187.36 188.51 24357792
20050429 187.49 191.22 187.49 190.88 23397314
20050502 190.88 190.88 190.88 190.88 0
20050503 192.40 193.08 190.54 192.06 10635961
20050504 192.74 193.25 190.03 191.89 11042175
20050505 192.40 193.76 191.22 192.40 22321408
20050506 193.08 194.60 192.06 194.10 7040553
20050509 194.10 194.77 191.73 193.76 23141954
20050510 195.11 195.11 192.06 194.44 13772460
20050511 194.44 195.79 192.23 194.94 18875230
20050512 195.79 196.41 192.74 194.77 16507763
20050513 193.25 195.79 182.07 195.28 7150668
20050516 195.11 197.65 193.02 195.79 18244210
20050517 197.31 197.31 194.25 194.94 11435990
20050518 195.62 197.48 190.44 195.45 0
20050519 195.79 197.61 193.15 196.98 18563926
20050520 196.47 198.67 198.16 198.16 16384511
20050523 197.82 199.35 196.65 197.82 10564519
20050524 198.33 198.50 196.35 198.16 8198972
20050525 199.13 201.72 194.47 195.50 15634335
20050526 194.47 197.40 194.47 196.37 24078802
20050527 196.19 199.82 196.19 198.61 11568583
20050530 198.61 198.61 198.61 198.61 0
20050531 198.96 199.20 197.09 197.40 6995318
20050601 198.09 198.15 195.43 197.57 8858757
20050602 196.54 198.09 196.02 197.40 7664813
20050603 197.75 198.44 196.19 197.06 7625294
20050606 197.06 197.40 196.19 196.37 4396085
20050607 196.37 197.40 194.98 197.06 10186745
20050608 196.71 198.09 196.14 197.23 12525563
20050609 197.57 198.27 194.47 195.33 20032012
20050610 195.33 210.70 193.99 196.19 16381854
20050613 196.19 196.71 195.16 196.02 9930528
20050614 195.85 197.61 194.98 196.37 7713161
20050615 196.02 196.71 195.33 196.37 7320439
20050616 196.37 199.65 195.67 198.09 21404296
20050617 197.57 198.96 196.19 196.37 14865972
20050620 196.54 197.19 195.67 196.71 9345715
20050621 198.09 198.09 196.02 197.57 11694810
20050622 197.06 201.20 196.79 200.86 26059782
20050623 198.96 201.72 198.90 200.34 17857492
20050624 199.30 199.47 197.40 198.78 12793650
20050627 198.61 198.61 192.22 195.50 28849948
20050628 195.67 196.54 192.05 194.98 31386792
20050629 196.02 198.42 194.12 197.40 30987410
20050630 197.57 197.75 195.70 197.06 14844838
20050701 196.19 198.44 195.50 197.75 10079337
20050704 198.27 198.27 195.36 197.57 3397560
20050705 196.54 197.15 194.29 195.50 13110520
20050706 195.16 196.54 194.35 195.16 26145768
20050707 195.33 341.96 186.58 191.88 32839560
20050708 194.64 195.33 191.53 194.64 13614704
20050711 194.98 376.89 194.29 194.98 9716145
20050712 195.50 196.37 194.12 195.67 8163930
20050713 196.54 197.95 112.47 197.57 11947988
20050714 198.09 198.09 193.77 194.81 19894928
20050715 194.47 197.75 105.00 197.23 14382344
20050718 196.88 197.40 194.91 195.33 7377762
20050719 195.16 196.02 192.57 193.43 12251975
20050720 194.12 194.64 193.26 193.43 10044161
20050721 194.81 195.33 191.70 193.26 8401474
20050722 192.39 196.54 192.39 193.43 12573622
20050725 193.77 194.07 191.98 193.08 6947838
20050726 193.08 193.95 190.45 190.67 9933278
20050727 191.36 194.12 191.15 193.60 13926074
20050728 194.12 194.64 193.26 193.77 8644084
20050729 193.95 195.03 192.74 193.08 18793772
20050801 193.77 194.47 192.57 193.77 11433236
20050802 193.43 194.98 193.43 194.47 17594762
20050803 196.43 197.16 194.50 196.02 12741393
20050804 196.37 196.71 194.81 195.67 9750597
20050805 195.85 195.95 193.08 193.08 10092075
20050808 194.12 195.16 192.60 194.12 9118883
20050809 193.60 194.64 193.08 193.95 6592897
20050810 193.08 196.02 193.08 195.50 10857398
20050811 195.16 196.02 194.53 195.33 7787421
20050812 196.19 196.19 194.98 195.33 9449071
20050815 195.33 196.71 194.12 195.16 15402871
20050816 196.54 196.71 193.57 193.95 15549653
20050817 193.43 194.98 192.85 194.47 13857170
20050818 194.98 195.33 193.95 194.47 8235439
20050819 194.81 196.02 194.19 195.67 8481524
20050822 195.16 196.25 195.67 195.67 9971060
20050823 195.67 196.54 194.29 195.85 10507379
20050824 195.85 353.70 195.80 196.71 18917104
20050825 196.71 197.40 194.54 196.88 9265231
20050826 196.88 197.40 195.14 196.37 9052151
20050829 196.37 196.37 196.37 196.37 0
20050830 198.44 198.78 194.12 195.16 17536280
20050831 194.64 197.40 194.64 195.67 16572497
20050901 196.37 196.88 193.95 195.67 6595792
20050902 195.16 197.40 194.45 196.37 14802280
20050905 197.23 197.23 195.50 196.54 6857221
20050906 197.23 196.71 117.96 196.54 7509924
20050907 197.40 197.52 195.85 197.23 6178172
20050908 196.54 197.06 195.85 196.54 22744444
20050909 197.40 212.12 195.83 197.06 14457327
20050912 197.40 198.04 196.37 197.57 12498204
20050913 197.06 198.56 196.19 197.23 6667157
20050914 196.88 195.50 194.98 195.50 12844459
20050915 195.67 196.88 193.95 193.95 9358454
20050916 194.47 197.23 193.39 195.85 24146114
20050919 195.33 196.60 194.44 195.85 12267463
20050920 195.67 196.19 189.63 190.32 30964394
20050921 189.63 192.39 189.49 191.36 15813688
20050922 191.01 193.26 190.15 192.05 16715805
20050923 193.08 193.08 189.46 190.49 11811194
20050926 192.39 194.98 191.79 194.98 15648811
20050927 194.64 195.56 193.60 194.64 36426460
20050928 195.85 196.19 192.74 194.12 8729924
20050929 193.43 195.16 192.91 194.47 8462416
20050930 195.50 195.50 192.39 193.08 9319659
20051003 192.74 194.81 192.05 194.12 0
20051004 193.43 196.54 192.77 196.54 16448152
20051005 195.50 197.40 194.98 195.67 22233890
20051006 194.47 196.54 192.57 193.43 8327359
20051007 195.50 198.31 92.43 195.85 46086584
20051010 196.54 196.54 194.47 194.47 12850394
20051011 194.81 197.06 194.29 196.02 11201338
20051012 195.50 196.88 195.50 195.85 14893476
20051013 195.85 196.88 194.98 194.98 29216180
20051014 195.50 198.69 194.47 197.75 27239108
20051017 197.75 198.15 194.64 196.71 0
20051018 196.19 196.88 194.29 194.64 8258166
20051019 193.60 194.64 191.18 191.70 21084096
20051020 193.77 194.12 189.63 192.74 14413756
20051021 191.88 192.22 189.63 190.67 7719820
20051024 191.70 337.12 189.77 191.88 7353154
20051025 192.74 192.74 190.32 190.32 10279679
20051026 192.05 192.22 189.64 192.22 14429100
20051027 191.01 191.01 187.63 187.73 15018834
20051028 186.52 190.51 186.52 189.63 27483744
20051031 190.84 192.91 189.26 192.74 24726148
20051101 192.57 192.74 190.67 191.36 9670692
20051102 192.05 192.05 190.32 191.36 16695539
20051103 192.39 194.47 190.49 193.43 11342909
20051104 193.43 196.88 192.98 195.85 24798238
20051107 197.23 197.92 196.19 196.19 14591516
20051108 196.88 197.06 195.50 195.85 10123198
20051109 197.23 197.26 195.67 196.37 16538045
20051110 197.23 202.76 196.37 201.20 28939842
20051111 202.76 205.00 198.96 202.24 35671268
20051114 202.76 205.17 198.96 203.79 16981432
20051115 202.76 203.96 201.55 201.55 8907540
20051116 199.65 201.20 194.47 198.44 30251184
20051117 199.65 199.65 196.88 198.96 22872264
20051118 199.65 201.37 199.13 199.30 23853128
20051121 200.34 201.20 198.69 200.68 17211448
20051122 201.72 207.23 198.61 199.99 10346700
20051123 201.14 203.58 200.62 202.36 11402351
20051124 202.53 202.98 200.44 201.49 5170635
20051125 200.44 201.66 200.10 200.62 12949216
20051128 201.66 201.84 198.70 199.40 11695172
20051129 199.92 199.92 197.14 199.23 17899588
20051130 198.36 200.27 197.14 198.01 11463415
20051201 198.88 201.14 197.49 200.97 11088121
20051202 201.31 201.49 198.18 201.14 18521008
20051205 200.97 200.99 199.75 199.92 4627378
20051206 199.75 200.27 196.96 199.40 15552566
20051207 199.57 200.79 198.88 200.44 10055776
20051208 200.27 204.62 199.83 204.27 23877852
20051209 203.92 205.66 198.01 205.66 29991894
20051212 206.88 207.06 205.49 206.71 13904836
20051213 207.23 208.80 206.71 208.27 24627290
20051214 208.45 210.19 207.75 208.45 15220232
20051215 208.62 210.19 207.40 207.40 22403114
20051216 206.71 213.49 194.26 212.62 44183228
20051219 212.10 216.80 210.88 215.06 31749396
20051220 213.67 220.63 213.67 217.50 63073928
20051221 217.50 221.67 217.50 220.98 16090075
20051222 221.32 221.90 218.54 219.41 17667400
20051223 219.58 220.63 218.51 220.63 6017776
20051226 220.63 220.63 220.63 220.63 0
20051227 220.63 220.63 220.63 220.63 0
20051228 219.93 224.80 221.50 223.06 8451869
20051229 222.54 225.50 222.02 222.89 17502312
20051230 222.02 223.59 219.24 219.41 5027242
20060102 219.41 219.41 219.41 219.41 0
20060103 219.24 227.76 219.24 223.93 28923484
20060104 225.50 227.24 223.06 225.33 16910204
20060105 226.20 226.93 222.37 223.41 14344786
20060106 223.06 224.11 221.15 222.54 14776403
20060109 221.85 225.50 221.85 223.59 12566451
20060110 223.93 227.03 222.89 224.46 25693114
20060111 224.28 226.37 225.67 225.67 11166571
20060112 227.76 228.70 217.28 218.37 72583000
20060113 219.06 219.06 212.62 214.02 26611232
20060116 213.84 223.41 212.34 215.23 8380316
20060117 212.62 215.04 211.58 212.28 21278526
20060118 210.19 216.20 208.62 215.06 26761234
20060119 216.28 216.64 212.10 212.45 18666124
20060120 213.49 214.89 210.88 211.58 17607054
20060123 209.84 212.28 208.46 210.36 8776444
20060124 209.67 210.36 208.10 209.67 8363218
20060125 209.84 212.80 209.84 212.28 7720679
20060126 213.32 214.89 212.28 214.02 10281498
20060127 214.71 215.41 210.84 213.67 13336867
20060130 212.97 213.15 209.49 210.19 5846221
20060131 208.80 212.45 208.80 209.49 14153547
20060201 209.14 382.93 208.45 212.62 18192266
20060202 212.28 216.49 212.28 213.49 16586635
20060203 215.06 216.90 213.37 215.93 15184456
20060206 215.93 217.50 214.36 216.28 11636838
20060207 217.15 217.15 214.02 215.76 9755915
20060208 213.67 216.28 213.67 214.89 13559859
20060209 215.06 217.84 217.32 217.32 19708096
20060210 217.15 219.93 214.54 218.19 13945067
20060213 219.06 220.28 216.80 217.67 10402334
20060214 218.89 219.69 215.93 216.45 8774576
20060215 217.32 223.41 215.93 222.19 23232152
20060216 223.59 224.46 219.41 221.67 11790863
20060217 222.54 222.54 220.28 221.85 8085340
20060220 220.63 223.10 219.58 221.50 5249803
20060221 223.24 223.24 220.28 221.67 6183009
20060222 219.93 223.41 219.93 222.89 7125122
20060223 223.76 223.76 221.15 222.37 8071547
20060224 222.72 228.04 218.71 226.89 44598036
20060227 228.11 228.28 220.63 227.94 12331390
20060228 226.72 227.24 221.67 222.89 22895364
20060301 222.89 224.28 222.19 222.72 13390603
20060302 221.67 223.76 219.41 221.32 10743000
20060303 220.11 222.54 219.76 222.02 7827290
20060306 220.80 225.33 220.80 225.33 8014218
20060307 224.63 224.63 220.45 223.41 9984079
20060308 223.41 223.47 218.00 220.98 13907997
20060309 222.02 224.80 218.19 222.37 6997103
20060310 222.02 224.63 220.82 224.28 9794708
20060313 224.28 224.46 161.22 224.11 7485761
20060314 223.06 227.41 222.02 225.15 8206176
20060315 226.20 227.94 224.83 225.67 15234600
20060316 226.89 228.81 224.67 228.81 21543760
20060317 228.11 232.11 228.11 229.68 23605290
20060320 230.89 230.89 227.61 228.28 6554854
20060321 227.59 229.68 225.33 229.33 9891549
20060322 227.94 234.55 226.72 233.16 18172008
20060323 232.63 239.59 227.24 229.15 14358436
20060324 229.33 233.33 228.98 230.20 15028131
20060327 228.98 231.59 226.89 227.76 0
20060328 228.28 229.85 225.93 227.59 36506372
20060329 232.11 234.55 229.50 231.24 25714522
20060330 231.24 232.04 228.28 230.72 34012076
20060331 231.07 232.63 228.81 231.42 17750880
20060403 231.42 234.37 231.42 232.46 15647682
20060404 231.07 233.50 230.20 232.11 9440823
20060405 232.29 237.68 232.29 234.37 18241836
20060406 234.55 235.35 232.63 234.03 11253067
20060407 234.03 235.59 232.81 233.85 34920572
20060410 233.85 235.94 233.85 235.42 7685477
20060411 234.55 236.29 232.63 234.55 14944366
20060412 234.20 235.94 234.20 234.55 11429219
20060413 234.55 243.94 229.75 237.16 16912502
20060414 237.16 237.16 237.16 237.16 0
20060417 237.16 237.16 237.16 237.16 0
20060418 236.64 238.55 234.90 236.11 12879962
20060419 238.03 238.57 234.90 237.33 27214978
20060420 237.33 238.55 234.72 235.24 18360372
20060421 234.72 235.94 233.85 234.20 17599584
20060424 233.33 234.01 231.76 231.76 8495692
20060425 232.63 235.24 231.24 232.63 13309567
20060426 234.20 236.38 232.84 234.03 10768576
20060427 234.55 235.21 232.34 234.20 13090023
20060428 234.37 233.85 231.94 232.63 5435726
20060501 232.63 232.63 232.63 232.63 0
20060502 231.42 234.55 231.06 232.46 8639229
20060503 232.29 234.20 231.07 232.11 10832801
20060504 231.59 232.46 231.07 232.46 8920124
20060505 231.94 238.72 231.94 237.85 28804518
20060508 238.72 243.42 235.59 240.12 34001016
20060509 240.81 243.42 240.26 241.33 17076874
20060510 240.81 247.08 240.64 246.38 26840834
20060511 245.51 250.56 245.18 246.73 32841080
20060512 245.68 254.88 240.23 242.20 15242216
20060515 240.46 241.86 238.67 240.46 19956376
20060516 240.46 242.90 239.42 241.16 25049280
20060517 235.24 241.16 229.33 229.33 50187500
20060518 228.63 233.85 207.13 230.55 67217816
20060519 230.55 231.24 228.60 230.37 20137558
20060522 230.89 231.22 227.59 228.11 21208840
20060523 228.11 229.68 224.35 229.68 31140620
20060524 228.86 230.28 224.61 225.14 28099690
20060525 226.56 226.74 222.56 225.50 24058472
20060526 226.20 228.15 225.32 228.15 21283928
20060529 228.15 228.15 228.15 228.15 0
20060530 227.09 228.33 224.10 226.20 20340308
20060531 225.50 227.44 223.90 226.03 14824104
20060601 225.50 228.03 224.16 227.27 15396259
20060602 229.04 230.28 225.50 226.74 11025353
20060605 226.91 227.62 222.51 226.20 7892471
20060606 224.43 225.85 223.02 223.37 15047660
20060607 223.37 225.67 221.95 224.61 10938838
20060608 220.89 225.32 220.71 222.13 15876255
20060609 224.43 226.03 222.13 224.61 15824882
20060612 224.43 225.14 221.07 222.48 13615577
20060613 218.59 222.66 218.54 220.36 15583544
20060614 220.00 228.15 219.65 225.85 23892218
20060615 226.38 228.33 227.44 227.44 21681642
20060616 230.99 233.11 227.62 228.86 25439324
20060619 231.70 232.16 229.04 230.10 9005732
20060620 228.86 230.99 227.27 228.86 12780490
20060621 229.57 230.99 225.32 227.44 20162622
20060622 229.39 230.58 227.44 228.15 12580222
20060623 227.44 230.31 227.09 229.75 12686919
20060626 231.52 231.70 229.04 230.99 16883948
20060627 231.34 232.23 228.86 230.10 21050210
20060628 229.04 232.98 229.04 231.16 9814992
20060629 231.87 235.77 231.87 235.06 13958532
20060630 235.06 237.54 234.88 237.01 10237969
20060703 238.07 240.73 235.24 237.36 32129618
20060704 236.30 239.31 235.77 239.31 7516632
20060705 237.01 238.60 235.24 236.30 5591853
20060706 237.36 239.14 229.92 238.07 6765519
20060707 238.07 238.07 235.54 236.12 5200207
20060710 235.24 237.19 235.24 237.01 6216933
20060711 236.48 236.83 234.53 235.24 6325747
20060712 235.95 238.25 235.77 237.72 13922119
20060713 235.95 237.72 235.42 236.66 8434282
20060714 235.06 236.66 234.31 235.24 6085679
20060717 235.24 236.12 233.29 234.53 7799464
20060718 233.82 234.71 232.05 232.23 11925080
20060719 233.82 236.66 231.34 236.66 11378893
20060720 236.66 238.60 235.95 236.83 6760015
20060721 236.48 240.55 235.33 239.14 16550450
20060724 238.78 241.62 238.33 240.91 9850416
20060725 242.68 245.87 235.33 244.45 20093608
20060726 245.51 248.35 244.10 247.46 19839284
20060727 247.81 248.88 245.32 248.17 20052538
20060728 248.17 250.47 247.99 249.59 17260492
20060731 250.12 250.83 247.81 249.41 13277986
20060801 248.88 250.83 248.35 248.35 9806383
20060802 248.35 250.83 247.55 249.76 8645983
20060803 249.76 252.07 246.66 248.88 0
20060804 248.88 251.18 248.70 250.65 6386858
20060807 248.52 250.65 248.52 249.76 7045952
20060808 249.94 251.89 249.05 249.94 20291336
20060809 250.29 251.00 247.94 250.83 7922250
20060810 248.70 251.89 247.45 251.53 8099373
20060811 252.24 255.72 251.53 254.19 20830324
20060814 254.90 257.56 254.90 257.20 11977158
20060815 257.20 260.39 187.77 258.80 10771454
20060816 257.91 260.39 256.14 258.62 10332670
20060817 258.80 259.21 255.43 257.03 12638933
20060818 256.49 257.03 184.05 254.72 11532023
20060821 255.25 255.25 252.60 253.13 9559964
20060822 252.95 253.66 237.55 251.00 13064592
20060823 251.53 252.95 249.76 252.24 16097693
20060824 253.48 254.37 250.29 252.07 7152084
20060825 251.36 252.77 250.47 252.07 3432227
20060828 252.07 252.07 252.07 252.07 0
20060829 252.42 254.19 252.24 253.66 7817952
20060830 254.55 254.72 252.77 254.19 9626437
20060831 252.77 254.90 251.53 252.60 14082306
20060901 254.90 254.90 252.88 253.66 11129933
20060904 253.48 255.96 252.95 255.61 21664706
20060905 256.14 256.14 251.00 252.24 6757757
20060906 253.13 529.82 251.53 252.07 6334074
20060907 251.71 257.46 251.71 254.72 16862920
20060908 254.90 258.44 254.72 256.85 14142570
20060911 257.20 262.23 256.85 260.57 15443680
20060912 260.75 261.65 257.20 261.10 20047598
20060913 261.81 262.16 260.22 261.45 16022328
20060914 261.28 262.52 260.04 262.16 23652008
20060915 262.16 268.54 255.08 267.12 54140668
20060918 266.41 269.25 264.47 268.01 23023682
20060919 267.12 267.12 263.23 264.11 22876056
20060920 263.40 268.01 263.40 267.65 48832352
20060921 267.83 275.09 267.30 274.21 32558806
20060922 272.79 272.79 269.60 270.67 13000941
20060925 270.67 271.20 266.95 268.72 19502822
20060926 269.25 270.49 266.06 269.96 19903782
20060927 270.13 270.13 266.59 268.54 11733138
20060928 267.83 269.25 266.95 269.25 8943351
20060929 269.25 270.31 265.00 266.06 17335858
20061002 265.71 268.19 265.03 267.12 8586142
20061003 268.36 268.54 265.88 268.19 15223653
20061004 269.25 277.22 268.19 275.98 25120644
20061005 277.75 277.75 274.56 276.33 15584532
20061006 275.98 276.33 273.84 274.56 6713582
20061009 274.92 278.46 274.12 277.57 17866662
20061010 279.17 279.17 275.98 277.04 37929644
20061011 274.21 276.19 271.49 272.44 39750832
20061012 272.44 273.85 271.55 272.61 8567654
20061013 272.08 274.21 271.55 273.68 9631659
20061016 275.45 275.45 272.44 274.56 13162398
20061017 274.74 275.63 273.32 273.68 10467735
20061018 274.21 279.52 274.16 279.17 19117670
20061019 278.81 281.29 277.40 280.05 23860744
20061020 279.52 281.29 277.75 279.52 20107016
20061023 280.59 280.59 277.04 277.75 7131196
20061024 278.46 281.29 277.04 281.12 8965932
20061025 282.18 286.79 281.50 283.07 21597526
20061026 283.07 286.08 282.53 285.55 10611691
20061027 286.79 286.96 280.41 281.65 14437963
20061030 280.23 281.65 277.93 279.17 10793894
20061031 278.46 279.17 275.27 277.57 27839864
20061101 275.98 280.76 275.98 279.52 5635040
20061102 279.35 283.60 276.72 283.24 19088596
20061103 283.42 284.48 281.47 282.00 34973036
20061106 283.95 285.03 282.36 282.89 11311854
20061107 282.18 285.55 282.18 284.13 10522071
20061108 283.42 284.66 281.83 284.66 10923314
20061109 284.13 296.35 283.95 293.34 32359384
20061110 292.63 311.41 283.77 297.59 44613304
20061113 297.59 298.83 295.64 297.06 16858968
20061114 295.46 297.41 291.57 292.28 25111894
20061115 287.49 318.95 285.81 289.27 40391296
20061116 289.27 291.92 287.49 290.50 23304960
20061117 291.74 296.88 290.15 290.86 13592290
20061120 290.15 291.39 287.32 288.56 27956298
20061121 289.27 291.04 287.67 288.73 21673598
20061122 288.66 292.58 285.81 286.52 14362891
20061123 287.95 288.66 285.36 286.35 7060154
20061124 286.70 287.24 282.43 285.28 8829647
20061127 284.39 286.88 281.00 281.00 24136492
20061128 278.86 284.46 278.86 282.96 14617680
20061129 282.96 287.06 282.60 285.63 12597887
20061130 285.45 289.24 283.20 284.39 13446015
20061201 284.56 286.52 279.75 281.71 13070005
20061204 281.36 289.02 280.81 287.59 14895057
20061205 287.24 289.25 282.78 285.10 33322788
20061206 283.85 288.60 280.11 282.07 10797107
20061207 281.18 282.25 279.04 281.53 10681077
20061208 280.11 285.81 279.40 282.07 17526006
20061211 283.49 285.99 280.94 282.96 6108483
20061212 283.85 287.42 283.14 285.63 7748197
20061213 284.03 289.38 284.03 287.77 8621298
20061214 289.91 290.09 287.95 289.20 6896421
20061215 291.51 293.30 288.84 291.34 21530236
20061218 290.98 294.90 290.44 294.72 9501695
20061219 294.36 294.90 290.80 290.98 6875657
20061220 291.87 293.30 290.27 290.80 4788098
20061221 290.09 291.51 289.20 290.62 4696340
20061222 289.55 292.37 289.38 290.09 1121998
20061225 290.09 290.09 290.09 290.09 0
20061226 290.09 290.09 290.09 290.09 0
20061227 292.40 295.97 290.09 294.54 2205413
20061228 294.01 294.64 290.80 292.23 2043504
20061229 291.34 294.01 289.91 291.69 1850728
20070101 291.69 291.69 291.69 291.69 0
20070102 290.09 296.50 289.91 296.32 7520767
20070103 297.93 297.93 294.54 295.61 10455050
20070104 295.61 299.59 294.01 298.64 11039830
20070105 298.46 305.06 297.22 297.93 20688140
20070108 297.57 299.00 294.54 295.08 5931422
20070109 295.08 296.55 292.94 294.01 9658694
20070110 294.19 297.27 292.82 295.43 16533368
20070111 294.72 294.72 287.60 292.40 32606544
20070112 292.76 295.26 292.40 294.54 8954516
20070115 294.72 300.24 293.47 300.24 17263080
20070116 299.00 302.56 298.53 302.56 35656856
20070117 303.45 305.59 302.56 304.34 25564348
20070118 304.34 308.08 302.74 306.84 17487284
20070119 306.84 310.76 304.52 309.51 21177376
20070122 310.40 313.19 308.08 309.69 22103652
20070123 310.76 315.80 308.60 312.18 24540984
20070124 314.14 318.06 313.82 316.99 25026570
20070125 318.42 318.60 312.90 314.32 11273714
20070126 313.43 316.82 310.40 311.83 12370457
20070129 312.72 313.61 307.73 308.26 59600996
20070130 308.62 311.47 307.32 310.04 29484816
20070131 310.04 312.65 308.26 309.15 28409540
20070201 311.83 317.71 308.06 317.35 23238556
20070202 324.30 375.26 322.16 361.36 424597536
20070205 361.36 373.66 336.27 363.14 111593248
20070206 363.50 369.20 361.47 367.78 101707688
20070207 369.56 374.73 362.54 370.27 51623544
20070208 376.15 376.15 367.42 367.42 70791368
20070209 368.49 369.69 363.49 364.21 20432230
20070212 364.21 367.53 364.16 366.53 10175006
20070213 367.78 371.23 365.10 369.20 14023219
20070214 368.85 370.31 364.04 366.71 11986590
20070215 365.28 366.60 361.18 362.43 26267122
20070216 357.62 364.57 357.62 359.22 66747856
20070219 361.36 368.36 365.46 365.46 21623396
20070220 364.75 367.78 362.43 367.24 32584656
20070221 368.85 368.85 364.93 365.64 21065554
20070222 367.96 368.67 366.00 367.06 23856168
20070223 368.49 374.55 367.06 373.84 36605580
20070226 374.90 380.78 373.81 375.26 18528186
20070227 375.80 378.35 367.06 368.85 24820326
20070228 367.78 368.49 360.11 364.39 73333784
20070301 370.63 378.47 365.29 372.41 49434548
20070302 372.41 378.82 369.14 376.33 58099340
20070305 371.34 374.73 374.19 374.19 37177736
20070306 373.66 384.88 370.63 384.17 138342880
20070307 382.03 384.17 370.63 379.18 27492102
20070308 378.65 382.39 377.04 382.39 18968456
20070309 381.68 389.69 379.89 387.73 24503522
20070312 382.74 382.74 376.33 379.54 26135380
20070313 379.54 371.52 361.47 371.34 35417500
20070314 372.05 379.00 370.63 377.76 34570496
20070315 381.14 397.18 376.33 386.84 68156208
20070316 384.88 400.56 382.92 396.29 54658564
20070319 399.85 399.85 384.88 397.00 20549102
20070320 399.14 402.70 393.17 396.29 14046789
20070321 395.57 397.56 392.01 392.01 19020086
20070322 394.86 395.30 388.45 392.01 20324758
20070323 387.02 392.12 386.31 390.94 18286726
20070326 387.38 397.36 383.81 390.94 26908024
20070327 392.37 394.51 387.38 392.72 9284507
20070328 395.93 395.93 389.87 393.44 15631925
20070329 393.79 394.86 389.87 392.01 9989947
20070330 384.17 394.15 323.59 391.65 12300446
20070402 393.44 395.22 379.99 394.15 12258356
20070403 394.51 399.14 390.59 396.29 26333346
20070404 396.29 401.63 390.94 399.85 34435664
20070405 397.71 403.77 380.29 399.85 50361244
20070406 399.85 399.85 399.85 399.85 0
20070409 399.85 399.85 399.85 399.85 0
20070410 401.63 427.65 379.54 383.81 86526552
20070411 380.61 384.17 365.64 374.90 140477152
20070412 369.92 384.17 367.06 372.41 91593152
20070413 374.19 382.39 370.92 380.61 37488784
20070416 380.96 381.32 367.76 379.89 20675794
20070417 380.96 383.10 374.55 380.96 33820580
20070418 378.47 382.39 376.83 378.11 30202884
20070419 377.04 379.89 374.55 377.76 14856053
20070420 380.61 383.71 377.76 379.18 26241026
20070423 379.18 391.98 375.97 380.96 16959886
20070424 380.61 382.74 376.69 377.76 26719878
20070425 402.70 878.10 396.45 404.84 475933856
20070426 405.20 405.91 400.18 405.20 30780790
20070427 404.84 406.27 403.69 405.20 10111169
20070430 403.41 411.25 401.95 408.40 28227428
20070501 407.69 408.76 403.41 406.62 7034900
20070502 409.12 410.54 405.41 408.05 7212943
20070503 406.98 408.29 403.41 405.55 15259002
20070504 402.70 409.12 399.49 400.56 16775670
20070507 400.56 400.56 400.56 400.56 0
20070508 399.14 403.77 397.43 401.63 26351584
20070509 401.63 400.92 400.09 400.92 13743596
20070510 399.14 401.99 396.64 399.85 17010116
20070511 398.43 403.77 394.65 402.35 18405702
20070514 402.35 403.41 397.71 398.78 13313289
20070515 397.00 400.56 396.96 397.71 17202048
20070516 395.57 401.28 299.35 397.71 34761308
20070517 394.86 395.93 388.70 394.86 20742858
20070518 393.44 397.38 389.98 396.29 25610088
20070521 398.78 398.78 385.35 388.80 22038550
20070522 386.66 391.65 383.56 391.30 38943160
20070523 392.63 396.97 389.38 394.80 28000262
20070524 394.80 397.33 391.46 395.52 22793444
20070525 396.25 397.69 392.63 395.89 13756574
20070528 395.89 395.89 395.89 395.89 0
20070529 399.86 403.47 394.44 397.33 13024450
20070530 396.97 403.19 394.44 400.94 49664720
20070531 406.00 406.00 400.58 403.11 18785516
20070601 401.66 407.44 401.66 406.72 0
20070604 407.81 409.61 404.00 404.92 11764238
20070605 403.47 407.81 402.39 404.19 10519945
20070606 404.55 406.36 395.52 398.77 21950996
20070607 403.11 403.11 391.91 395.89 21728826
20070608 395.16 395.68 385.77 390.83 30729982
20070611 391.55 398.17 390.83 396.25 18558916
20070612 395.52 400.94 393.00 398.05 24556688
20070613 398.41 407.81 397.33 404.19 46171868
20070614 405.64 411.78 404.55 408.17 18724610
20070615 429.84 434.10 419.00 426.23 593501056
20070618 430.56 434.17 420.81 421.53 20195364
20070619 422.61 429.58 416.07 419.73 14875732
20070620 422.25 429.27 418.28 421.53 18430598
20070621 419.00 421.41 415.39 417.56 8196637
20070622 417.56 419.00 413.58 413.58 10540708
20070625 411.78 422.61 411.06 420.81 18296880
20070626 418.28 419.00 413.95 413.95 13027495
20070627 413.58 424.06 412.86 416.84 40549500
20070628 421.89 422.98 419.00 421.53 16229103
20070629 422.61 422.61 415.39 422.25 12456773
20070702 418.64 422.98 414.67 415.39 15037411
20070703 416.47 419.73 414.31 417.56 9260425
20070704 416.84 419.73 414.31 419.00 6203609
20070705 417.20 422.25 414.67 417.20 15073539
20070706 418.28 418.64 412.50 414.67 6645181
20070709 417.20 420.96 412.50 412.86 7225731
20070710 414.67 421.89 412.50 417.20 17850740
20070711 413.95 424.06 413.22 422.61 24488722
20070712 424.78 426.23 417.92 423.34 13699682
20070713 425.50 426.95 419.73 424.42 10748759
20070716 425.87 425.87 422.67 424.06 9739095
20070717 422.61 424.78 419.73 422.98 6865967
20070718 433.45 433.88 422.47 426.59 49771444
20070719 428.03 431.28 426.23 427.67 13614274
20070720 426.95 429.84 426.95 426.95 9349155
20070723 424.78 430.20 424.78 429.12 10088754
20070724 426.95 430.20 425.58 426.59 11330555
20070725 425.87 427.31 419.73 421.53 20299182
20070726 422.61 426.23 412.86 414.67 19618276
20070727 409.25 415.39 406.61 412.50 23895022
20070730 411.06 412.86 407.08 408.17 12251905
20070731 408.17 416.11 408.17 414.31 7830644
20070801 408.89 413.58 407.44 410.69 9172387
20070802 404.55 415.39 400.85 413.22 20607038
20070803 412.86 414.31 410.69 412.14 8945510
20070806 408.89 411.47 402.39 406.00 13684178
20070807 408.17 411.47 404.71 409.25 9374902
20070808 409.25 415.39 407.08 411.78 11548712
20070809 408.17 412.14 396.63 404.92 24656492
20070810 403.83 406.62 392.27 396.61 17799938
20070813 393.36 399.50 392.63 395.16 15097072
20070814 395.16 398.77 390.83 393.72 14434851
20070815 393.36 396.61 390.83 392.63 8967935
20070816 390.11 390.11 366.63 370.24 27909178
20070817 366.63 393.33 300.46 376.02 26362568
20070820 373.85 382.52 365.90 368.79 24070128
20070821 368.43 372.77 363.02 372.05 17062276
20070822 375.66 385.41 367.52 383.24 50406120
20070823 383.60 390.83 373.90 385.05 35160380
20070824 385.05 396.61 383.24 393.36 15972465
20070827 393.36 393.36 393.36 393.36 0
20070828 390.11 392.45 381.08 383.60 10947675
20070829 379.63 393.36 376.38 390.11 18068204
20070830 397.69 399.86 391.55 398.41 24155536
20070831 402.39 404.55 395.89 400.22 11510922
20070903 404.55 407.08 399.44 402.39 20913370
20070904 403.47 404.55 398.41 401.30 10270505
20070905 400.94 402.39 392.27 395.16 20856340
20070906 397.33 398.77 384.69 391.55 11413056
20070907 391.55 401.66 390.11 395.16 20866720
20070910 402.39 404.55 391.91 393.00 9035071
20070911 395.89 403.83 392.63 402.39 11865426
20070912 400.94 406.72 398.05 404.92 14364670
20070913 402.39 408.17 400.94 406.72 22425928
20070914 401.66 406.00 393.72 397.33 19036894
20070917 394.08 401.83 386.49 390.11 23119018
20070918 390.11 399.50 387.22 397.69 16159476
20070919 406.72 410.33 390.83 400.22 30543386
20070920 411.78 415.39 409.25 411.42 86028008
20070921 411.06 416.84 406.09 416.84 35217132
20070924 413.22 415.39 413.11 414.67 19993820
20070925 414.67 415.75 412.86 415.03 21404498
20070926 417.92 417.92 414.24 416.84 21293206
20070927 419.00 420.45 414.67 418.64 11866671
20070928 420.81 420.81 415.39 417.20 18720318
20071001 418.28 420.09 415.75 418.28 7791193
20071002 419.00 419.00 416.84 417.20 6264931
20071003 417.20 418.64 416.84 417.20 7084954
20071004 417.20 421.53 417.20 419.00 8250484
20071005 419.00 421.89 418.77 421.17 18571098
20071008 422.98 424.42 420.81 421.89 8974995
20071009 419.36 420.09 416.11 418.64 35918112
20071010 422.61 422.61 417.56 420.09 9952683
20071011 419.36 786.71 418.55 419.00 12958144
20071012 416.47 422.61 416.47 421.53 13515716
20071015 420.09 422.25 417.64 420.45 5129024
20071016 421.17 422.25 420.30 421.17 8521379
20071017 422.25 422.61 420.81 421.89 7224209
20071018 422.25 422.25 420.81 421.17 9889147
20071019 421.53 421.89 420.45 420.45 19528714
20071022 412.14 418.28 404.55 417.20 40761844
20071023 419.00 421.17 416.72 419.00 15093473
20071024 419.36 421.17 396.25 419.73 12886026
20071025 421.89 421.89 418.28 421.89 6455264
20071026 415.39 418.64 405.64 408.53 80009880
20071029 404.55 413.99 395.16 399.14 73682112
20071030 397.33 403.45 392.63 399.50 30445660
20071031 400.94 405.07 390.83 395.16 31069398
20071101 391.55 399.44 388.30 393.00 29905252
20071102 391.91 403.11 387.58 400.94 27853116
20071105 325.09 396.35 316.21 317.86 85497704
20071106 318.95 325.63 310.64 321.48 23935580
20071107 322.20 322.20 306.33 307.75 16779892
20071108 309.20 315.52 301.61 313.53 30014330
20071109 314.25 321.96 305.58 308.83 20271636
20071112 306.85 313.35 304.14 308.83 12875090
20071113 305.22 310.64 302.51 307.57 15189400
20071114 314.43 316.60 293.12 298.36 33989036
20071115 299.80 303.12 291.13 292.76 15439394
20071116 294.93 301.25 294.02 298.72 19186530
20071119 298.18 309.56 292.22 294.75 17378576
20071120 301.25 303.78 296.73 303.05 25813302
20071121 300.87 305.60 296.51 296.51 17702330
20071122 299.23 301.24 295.41 300.69 15884077
20071123 300.14 309.78 296.87 309.24 16226701
20071126 311.42 311.42 303.24 307.42 15795158
20071127 306.69 307.97 303.60 306.87 10858664
20071128 310.15 315.97 305.60 315.06 9280509
20071129 315.42 316.33 311.79 315.79 8781761
20071130 318.15 321.97 316.70 320.15 20906742
20071203 320.70 325.07 316.88 318.70 13837959
20071204 319.43 320.34 313.97 319.61 13895407
20071205 321.24 327.98 318.15 326.16 13105436
20071206 326.16 328.52 321.61 322.52 9784892
20071207 322.52 327.43 319.79 321.06 7318363
20071210 319.43 328.89 319.43 326.88 5996523
20071211 326.70 326.70 323.06 323.79 8626185
20071212 321.61 331.80 319.43 327.07 9047696
20071213 323.97 324.52 315.97 316.33 8064493
20071214 323.43 323.43 314.33 318.70 5959003
20071217 314.70 315.06 308.15 309.06 7616733
20071218 308.33 315.79 307.97 311.97 6038028
20071219 312.15 314.70 308.69 309.60 5640981
20071220 311.24 313.24 308.33 312.70 6658542
20071221 315.61 317.79 309.06 311.79 11923503
20071224 306.33 317.61 306.33 316.52 488990
20071225 316.52 316.52 316.52 316.52 0
20071226 316.52 316.52 316.52 316.52 0
20071227 320.15 320.15 309.42 310.69 3643926
20071228 308.51 313.06 306.87 309.97 2693845
20071231 307.97 310.51 305.78 309.42 1589562
20080101 309.42 309.42 309.42 309.42 0
20080102 309.60 312.88 305.60 306.33 2781116
20080103 303.24 309.42 300.87 306.69 6349316
20080104 306.69 309.06 295.05 295.05 9667386
20080107 290.68 291.05 272.86 284.50 22479538
20080108 287.05 287.05 274.68 279.77 10338201
20080109 271.77 271.95 253.76 265.58 28931378
20080110 283.77 287.59 273.77 282.32 45586324
20080111 283.77 285.41 277.59 280.13 7476687
20080114 280.32 285.77 275.40 275.95 8057209
20080115 281.59 289.05 280.86 280.86 12161127
20080116 278.32 279.22 271.95 276.50 15606736
20080117 274.31 287.05 274.31 283.04 12087324
20080118 282.14 293.37 279.41 290.68 19124910
20080121 280.86 287.05 272.13 272.13 14214391
20080122 262.67 283.95 253.94 279.22 22648856
20080123 284.14 284.14 265.58 267.95 10817846
20080124 274.50 286.14 270.13 284.86 16502531
20080125 292.87 293.78 275.40 279.77 12957145
20080128 275.22 281.77 271.04 272.86 7980246
20080129 277.22 286.32 273.59 284.32 10753115
20080130 281.95 292.50 278.32 286.68 11672274
20080131 283.77 292.32 276.50 288.14 14247513
20080201 289.59 291.05 284.68 287.77 8694215
20080204 289.41 289.41 278.32 280.86 28120244
20080205 278.50 280.50 267.04 268.86 11965833
20080206 268.67 275.77 265.76 274.13 8197391
20080207 272.86 279.22 260.31 263.04 17784516
20080208 264.49 267.40 257.58 260.12 13797141
20080211 258.31 261.22 256.85 257.58 6440435
20080212 259.40 269.22 258.85 269.22 8784235
20080213 265.95 271.40 265.22 269.40 8022163
20080214 270.49 278.86 270.49 276.50 18613930
20080215 274.68 278.32 271.40 273.40 8898442
20080218 274.86 279.41 271.22 278.32 6483726
20080219 275.77 282.50 272.86 277.59 6905649
20080220 275.59 275.59 263.76 265.76 14502453
20080221 269.77 272.68 267.58 271.40 19938656
20080222 269.77 270.49 259.22 260.49 11354389
20080225 262.31 267.04 260.31 266.31 8698063
20080226 266.13 269.22 263.22 268.13 8012818
20080227 270.49 270.51 262.85 267.95 7565607
20080228 267.76 269.58 261.22 261.94 8387463
20080229 261.94 264.13 256.30 258.49 10440590
20080303 255.40 279.59 251.94 253.58 12143123
20080304 254.67 257.03 248.66 251.58 15664046
20080305 254.49 256.67 249.21 252.48 11555317
20080306 253.58 257.40 249.94 255.58 11115803
20080307 251.94 253.94 247.94 251.03 13439538
20080310 249.94 253.03 246.38 247.39 9945552
20080311 246.66 254.30 244.66 247.03 17948336
20080312 248.85 252.48 245.75 252.12 11694538
20080313 250.22 249.21 242.66 247.03 24598770
20080314 245.57 249.70 235.39 237.39 15670642
20080317 231.57 235.20 229.02 231.02 16044188
20080318 235.20 241.42 230.66 239.75 15547364
20080319 240.66 245.57 233.02 236.48 9074495
20080320 236.48 243.57 234.48 242.12 14358010
20080321 242.12 242.12 242.12 242.12 0
20080324 242.12 242.12 242.12 242.12 0
20080325 247.94 249.94 243.57 244.84 14847687
20080326 247.39 261.76 245.57 260.49 21009818
20080327 260.49 267.58 257.58 259.94 12147795
20080328 259.40 259.40 251.03 252.12 8542213
20080331 250.85 253.39 245.57 249.57 9288618
20080401 248.48 256.30 248.48 254.85 10691269
20080402 254.67 256.85 249.94 254.12 10123392
20080403 254.67 256.30 249.94 253.21 5168620
20080404 252.30 255.76 251.32 253.39 5740620
20080407 254.49 258.69 253.21 257.40 9715625
20080408 254.49 262.31 254.85 261.58 12131166
20080409 262.31 269.22 260.85 265.04 20057124
20080410 265.95 265.95 255.94 257.58 12300485
20080411 259.03 265.58 256.85 263.94 30139562
20080414 260.49 263.58 259.03 261.22 10134112
20080415 261.58 269.58 259.76 266.31 7685999
20080416 268.13 272.13 263.76 271.95 7027278
20080417 271.95 273.22 265.40 266.13 10417913
20080418 268.49 276.86 266.86 276.13 9877385
20080421 275.95 277.41 271.43 276.86 12851045
20080422 274.13 277.41 270.68 273.04 9519507
20080423 274.68 275.75 266.67 273.95 6375153
20080424 272.49 280.13 271.40 279.95 6548458
20080425 281.77 287.45 280.51 285.77 7632812
20080428 285.96 287.59 278.32 279.41 7396976
20080429 277.95 281.04 270.49 274.50 9002480
20080430 275.77 283.04 274.13 279.04 7408932
20080501 278.32 278.50 274.68 276.86 4453825
20080502 277.95 286.32 277.95 284.86 9565822
20080505 284.86 284.86 284.86 284.86 0
20080506 282.68 285.59 280.50 283.04 5648814
20080507 280.50 284.32 277.95 282.68 7397250
20080508 280.32 288.68 279.04 287.59 10857015
20080509 286.68 297.78 286.68 290.14 9722497
20080512 291.41 293.23 287.74 289.78 4921513
20080513 285.05 289.59 279.22 283.59 12595968
20080514 286.50 286.50 270.13 272.49 12535085
20080515 266.67 275.59 259.76 274.68 12671557
20080516 277.41 277.41 268.31 271.22 13411776
20080519 264.85 269.95 264.85 266.49 9512635
20080520 263.58 265.22 258.67 258.67 15128190
20080521 259.04 261.66 253.82 253.82 13319116
20080522 251.20 260.35 249.08 257.36 58810000
20080523 261.28 266.88 258.11 258.30 11485009
20080526 258.30 258.30 258.30 258.30 0
20080527 258.67 261.66 254.94 254.94 10110499
20080528 255.50 265.39 255.50 262.78 12796023
20080529 261.84 263.52 254.38 255.31 12777537
20080530 255.50 262.22 255.50 260.16 32469282
20080602 259.04 260.54 253.07 254.19 8018127
20080603 254.94 260.72 253.82 259.79 7747672
20080604 258.11 259.42 254.94 257.92 8321534
20080605 257.74 262.59 254.75 261.28 10584967
20080606 261.10 265.01 255.31 256.62 8916561
20080609 253.63 255.87 246.91 248.78 13943345
20080610 245.98 245.98 241.50 242.81 10297366
20080611 246.73 246.73 237.95 238.70 9772799
20080612 242.06 246.91 235.71 243.37 14236706
20080613 241.69 247.47 238.89 245.79 6404777
20080616 245.98 251.58 241.50 250.64 12528114
20080617 250.46 257.92 247.66 250.83 11106319
20080618 248.59 248.59 239.63 242.99 14078640
20080619 241.50 248.22 238.33 240.75 11033581
20080620 240.75 244.86 240.57 243.18 16857798
20080623 244.11 244.49 240.75 242.81 9119904
20080624 240.57 242.25 230.49 234.97 40306568
20080625 235.71 247.66 235.71 244.86 16578502
20080626 244.49 248.12 235.15 235.15 12062219
20080627 235.15 235.15 224.78 230.49 14073281
20080630 231.42 238.33 229.00 237.58 12317537
20080701 235.15 235.90 225.19 231.61 11540868
20080702 224.52 226.01 213.32 216.49 23721636
20080703 213.32 215.18 204.17 209.03 0
20080704 210.33 214.81 203.43 208.84 14757656
20080707 214.06 217.24 209.59 215.00 13185028
20080708 210.15 216.68 206.04 215.56 0
20080709 212.57 220.97 208.65 216.49 14818873
20080710 211.83 214.44 209.03 210.52 8624674
20080711 211.45 214.62 201.75 202.31 12929040
20080714 206.23 209.40 199.13 199.69 12499046
20080715 196.71 204.55 193.54 202.31 96366888
20080716 202.49 207.53 196.42 202.31 12872779
20080717 206.97 216.68 205.48 216.12 111832888
20080718 212.76 225.08 212.76 222.84 17516588
20080721 219.48 224.52 215.56 221.16 11613739
20080722 220.22 234.78 214.25 231.42 16011338
20080723 233.29 235.53 229.56 232.54 10939947
20080724 235.90 237.02 228.25 229.93 11525597
20080725 227.13 239.07 223.58 236.83 20003456
20080728 236.83 244.86 232.35 241.50 15746777
20080729 239.82 244.30 235.15 242.99 10831176
20080730 246.17 246.17 238.14 240.94 6430228
20080731 240.94 240.94 234.97 235.53 8292064
20080801 233.66 240.75 230.49 239.45 12120490
20080804 238.51 244.86 236.27 244.49 7288342
20080805 244.30 260.54 243.18 259.23 14518547
20080806 259.79 266.32 256.62 262.22 12432872
20080807 264.83 268.75 252.51 254.56 11913396
20080808 252.14 270.43 252.14 268.75 20466672
20080811 270.99 280.69 265.88 279.20 8269560
20080812 276.96 278.83 270.99 274.53 9306101
20080813 273.23 274.41 250.08 254.00 21047098
20080814 253.07 258.67 250.46 254.19 13764248
20080815 255.31 260.54 253.82 257.36 7195645
20080818 256.06 257.18 248.03 253.07 10728700
20080819 250.83 252.14 242.99 243.93 7843316
20080820 244.11 244.11 232.91 234.97 9121646
20080821 231.23 237.21 228.81 234.41 7411044
20080822 236.09 245.98 231.98 245.42 7023915
20080825 245.42 245.42 245.42 245.42 0
20080826 242.43 242.43 235.90 240.38 6620712
20080827 240.01 241.50 235.90 237.95 5856902
20080828 238.33 258.86 235.15 256.80 18759686
20080829 256.62 265.01 252.51 259.60 15874302
20080901 257.55 262.40 253.07 260.35 7434754
20080902 259.98 276.40 258.11 276.21 15136882
20080903 272.48 277.33 260.91 265.01 7203950
20080904 265.01 268.93 259.42 259.42 8889234
20080905 251.58 254.44 248.03 250.83 14697108
20080908 257.92 272.48 256.80 270.80 7138446
20080909 267.63 283.86 264.27 275.84 18270216
20080910 269.68 276.03 267.07 273.97 9250510
20080911 269.68 273.60 256.43 257.74 20214166
20080912 261.84 275.09 252.14 272.48 29692936
20080915 265.01 272.67 250.08 270.43 14932735
20080916 264.64 272.29 255.68 264.27 22015322
20080917 264.08 274.72 254.94 270.05 25270422
20080918 270.99 271.92 257.55 261.28 21088222
20080919 262.78 278.45 262.78 276.40 26899042
20080922 275.65 275.65 262.96 263.34 11529749
20080923 261.84 267.25 254.75 260.35 13362786
20080924 260.35 268.56 256.80 263.34 7937620
20080925 266.13 267.63 257.55 262.59 14201476
20080926 259.60 275.84 253.82 271.17 19726304
20080929 266.13 273.97 255.31 255.50 28823570
20080930 247.10 265.20 246.54 259.79 16189632
20081001 261.66 263.71 251.39 253.26 14613119
20081002 251.95 266.88 247.84 249.71 10047273
20081003 252.14 252.88 244.49 245.98 16136050
20081006 235.90 245.23 228.25 233.66 24964736
20081007 235.15 245.79 219.10 234.97 17830442
20081008 223.77 232.73 192.98 199.88 129580408
20081009 208.84 217.61 199.32 200.07 41134812
20081010 185.51 193.35 176.55 179.17 58951188
20081013 191.86 194.10 185.14 192.79 28171880
20081014 200.44 209.03 195.59 205.29 27706254
20081015 203.80 205.85 189.99 192.04 15449532
20081016 185.32 194.10 179.17 182.90 23819826
20081017 189.24 190.36 183.27 187.00 32866188
20081020 193.35 198.20 187.56 198.20 15415106
20081021 200.81 203.80 194.47 198.01 12819733
20081022 195.03 198.76 187.94 188.50 27755014
20081023 186.26 192.98 184.76 190.18 10755089
20081024 183.27 193.54 180.10 192.42 19842040
20081027 183.64 197.08 183.64 193.16 10722404
20081028 197.45 199.32 188.31 191.67 11652854
20081029 197.83 202.31 192.23 199.69 15020743
20081030 201.56 213.32 197.27 206.79 12342988
20081031 206.79 212.57 203.43 210.89 10305537
20081103 213.69 214.25 197.27 208.65 11259027
20081104 207.16 217.80 200.07 216.68 9901128
20081105 215.56 219.12 209.03 213.88 14911302
20081106 211.27 216.86 203.99 205.85 12212249
20081107 206.60 213.32 203.99 209.40 10755759
20081110 213.69 217.80 202.68 204.55 8548855
20081111 202.31 207.91 198.95 203.24 15271774
20081112 207.16 215.18 202.68 208.84 12604334
20081113 206.04 216.49 203.61 215.93 11438928
20081114 221.16 224.70 215.93 217.80 10671502
20081117 216.49 220.41 211.27 213.32 7240520
20081118 214.25 218.73 206.04 217.24 9047167
20081119 218.45 226.01 214.86 218.64 15311719
20081120 212.21 219.39 208.62 213.53 14402306
20081121 213.34 217.50 207.68 208.81 9857489
20081124 212.02 226.19 207.11 225.06 9644622
20081125 223.55 229.41 218.82 224.12 15863929
20081126 223.93 227.14 216.94 219.20 10160053
20081127 223.55 223.55 213.91 216.18 9453717
20081128 217.31 218.26 212.78 216.94 8517315
20081201 216.75 220.53 209.57 211.08 7996328
20081202 207.30 211.83 199.57 210.32 12070165
20081203 208.62 214.67 206.92 213.91 9034466
20081204 214.86 220.53 209.94 212.59 11815096
20081205 211.83 219.77 209.57 214.48 7376646
20081208 222.98 226.76 212.02 220.34 10459575
20081209 217.31 226.76 211.83 223.74 7130969
20081210 224.68 231.30 215.42 229.22 7499286
20081211 226.76 234.89 223.93 229.03 9682856
20081212 221.85 230.92 220.15 227.14 5756795
20081215 230.54 234.32 224.87 231.86 6952632
20081216 230.16 240.75 229.22 237.91 6590931
20081217 240.93 241.88 232.43 237.34 6698621
20081218 235.08 245.47 235.08 244.52 6262701
20081219 241.69 246.04 237.15 242.63 8735870
20081222 240.75 245.47 237.91 241.12 3486569
20081223 241.88 244.71 238.67 239.99 2943620
20081224 247.17 247.36 237.91 238.48 810455
20081225 238.48 238.48 238.48 238.48 0
20081226 238.48 238.48 238.48 238.48 0
20081229 239.23 248.87 237.72 248.87 6094286
20081230 250.76 253.60 247.17 251.52 2610627
20081231 253.97 256.24 247.36 248.30 1104552
20090101 248.30 248.30 248.30 248.30 0
20090102 247.93 257.37 247.74 254.35 4024623
20090105 258.32 258.32 243.20 243.58 6221688
20090106 241.69 248.68 240.18 245.85 7200955
20090107 247.55 253.03 241.50 243.96 8171093
20090108 246.41 252.08 230.54 248.49 14767712
20090109 248.11 249.44 243.58 245.85 7838232
20090112 246.41 248.68 237.15 238.67 7168277
20090113 239.80 244.52 236.59 238.48 6636838
20090114 240.18 242.63 234.89 234.89 11025412
20090115 233.75 241.12 229.03 241.12 6500175
20090116 243.20 246.41 241.52 243.96 8254837
20090119 246.41 252.27 244.52 251.33 5750974
20090120 251.52 254.73 239.23 240.37 5547500
20090121 237.53 242.82 232.62 235.27 12115014
20090122 236.97 242.63 226.57 227.14 10906873
20090123 226.01 234.51 226.01 228.84 8194774
20090126 227.52 233.56 226.57 232.62 0
20090127 231.49 237.72 230.16 237.53 6029063
20090128 238.86 249.63 236.21 248.87 9776523
20090129 247.74 250.76 243.20 248.49 9167293
20090130 248.68 253.22 247.74 251.71 13740157
20090202 247.55 251.14 243.96 246.60 5321536
20090203 247.74 248.11 240.93 247.17 0
20090204 248.49 253.97 245.09 250.76 0
20090205 246.41 255.11 246.41 251.33 0
20090206 253.22 256.24 247.93 255.30 5293621
20090209 253.78 254.73 242.08 249.82 4728579
20090210 248.30 251.71 245.09 245.09 3237453
20090211 243.01 247.36 240.37 246.41 4053861
20090212 245.28 245.28 240.37 243.77 5265310
20090213 245.66 249.25 241.12 247.74 6636838
20090216 245.47 248.49 244.15 246.60 3453759
20090217 245.66 246.60 238.29 239.42 6745851
20090218 239.61 244.15 233.75 242.26 6708676
20090219 243.96 256.05 242.45 254.54 10822467
20090220 253.22 253.41 244.15 245.85 7008065
20090223 247.17 249.25 236.78 237.91 5642093
20090224 237.34 238.10 231.67 234.32 6524650
20090225 236.78 239.99 235.27 238.67 11699997
20090226 240.93 246.41 239.61 243.20 9801659
20090227 238.48 240.37 232.24 238.29 6300802
20090302 231.49 237.34 231.49 235.08 7799733
20090303 235.08 236.21 225.63 226.01 7168674
20090304 227.14 228.27 215.05 221.85 16648850
20090305 220.71 231.49 219.01 226.76 10091523
20090306 226.01 229.22 221.09 222.60 6841106
20090309 223.74 223.74 216.75 219.01 7420833
20090310 219.58 232.24 217.12 232.05 7916420
20090311 233.19 233.94 226.01 228.46 6285456
20090312 228.46 231.49 225.44 229.60 5799130
20090313 232.62 234.13 229.22 231.86 4096725
20090316 236.59 240.18 234.70 240.18 7187064
20090317 239.61 241.88 234.32 239.04 6061212
20090318 241.31 243.39 233.38 237.34 4930994
20090319 241.12 244.71 231.11 233.19 9396432
20090320 233.19 239.80 231.49 236.59 11090105
20090323 240.37 244.85 236.97 242.26 6835814
20090324 245.28 251.14 240.56 250.00 10058052
20090325 253.60 255.48 242.26 244.52 11196340
20090326 244.34 247.36 240.18 242.63 5077050
20090327 242.63 245.66 231.67 232.81 12685349
20090330 231.30 238.86 229.22 232.24 6391823
20090331 234.51 241.50 225.82 236.59 101556216
20090401 236.97 238.48 232.81 238.10 10807385
20090402 241.50 246.04 240.37 244.90 9551882
20090403 245.85 245.85 234.70 235.83 9473297
20090406 245.47 255.48 237.53 241.31 9647665
20090407 241.88 244.71 236.97 239.80 6848779
20090408 238.48 242.82 235.64 240.56 7029894
20090409 240.56 241.12 232.05 234.32 8922278
20090410 234.32 234.32 234.32 234.32 0
20090413 234.32 234.32 234.32 234.32 0
20090414 235.08 235.08 227.71 229.22 6417621
20090415 228.08 232.81 227.90 232.05 4345445
20090416 234.32 236.59 229.97 235.27 6173797
20090417 235.83 237.91 233.19 235.45 11845259
20090420 233.19 236.97 230.16 231.49 7919198
20090421 233.19 238.86 232.43 235.27 10633546
20090422 233.94 237.15 230.35 234.32 8955749
20090423 233.38 242.26 231.67 239.23 9518675
20090424 239.99 246.04 238.48 244.34 8895818
20090427 244.15 248.87 242.63 247.93 6742544
20090428 245.47 246.60 239.61 244.34 7821166
20090429 244.52 249.82 242.26 249.63 6416695
20090430 249.25 253.22 248.30 249.82 9709713
20090501 246.60 253.22 246.60 250.95 3332310
20090504 250.95 250.95 250.95 250.95 0
20090505 256.24 256.24 250.38 253.41 9703230
20090506 254.35 259.45 250.95 258.32 7137981
20090507 258.70 264.56 257.37 260.21 10810560
20090508 263.04 263.04 256.05 257.94 8161170
20090511 256.62 263.04 254.54 256.24 6702458
20090512 256.62 259.83 254.73 257.19 17736866
20090513 259.26 261.97 250.00 253.22 14813751
20090514 252.46 257.75 248.68 256.62 8838269
20090515 257.00 260.40 255.67 257.37 7571917
20090518 255.30 262.48 253.97 261.72 5845831
20090519 261.91 262.29 258.32 261.53 5660879
20090520 262.58 264.91 253.64 255.97 10706384
20090521 255.97 256.36 245.67 245.87 11146931
20090522 248.20 248.39 241.98 243.34 10839513
20090525 243.34 243.34 243.34 243.34 0
20090526 242.56 250.34 242.56 247.62 11564325
20090527 248.78 252.47 248.00 251.70 8948184
20090528 249.36 250.73 245.28 247.81 6212291
20090529 249.17 251.11 241.01 241.20 15971595
20090601 243.92 245.67 239.26 240.23 10782017
20090602 240.81 245.48 238.67 244.31 8189543
20090603 244.31 247.03 244.12 246.06 6470702
20090604 250.14 254.03 248.98 250.34 10892893
20090605 250.73 255.20 249.75 251.50 7301246
20090608 249.75 255.00 246.64 253.06 5920951
20090609 255.20 255.97 249.95 252.09 6267086
20090610 252.67 258.31 252.47 254.61 8408080
20090611 253.45 258.50 252.09 257.53 5878118
20090612 256.17 258.69 255.20 257.33 8110566
20090615 255.97 258.89 252.86 255.20 6415779
20090616 255.97 260.83 255.58 257.92 10008069
20090617 245.67 250.92 238.29 243.34 55835368
20090618 245.28 246.45 241.98 246.45 17162938
20090619 246.45 247.23 243.73 246.64 22305566
20090622 246.84 247.03 243.92 243.92 10333109
20090623 244.12 247.42 243.15 245.09 8036091
20090624 245.67 245.67 241.78 244.12 7428844
20090625 244.70 245.48 238.67 244.70 5943332
20090626 245.87 247.23 241.01 242.17 5052849
20090629 241.01 246.45 241.01 245.09 5943847
20090630 245.87 245.87 242.95 243.34 9398249
20090701 244.51 246.84 242.95 245.09 6575147
20090702 245.09 247.03 242.76 242.95 5310102
20090703 244.12 244.12 240.42 241.20 4127121
20090706 241.20 244.89 239.26 244.89 8461460
20090707 246.84 246.84 241.78 242.37 5304057
20090708 242.76 243.92 241.01 242.56 4710444
20090709 243.15 243.73 239.65 240.62 7017752
20090710 239.45 243.34 239.45 241.59 5707688
20090713 240.23 243.92 239.65 243.15 6731557
20090714 243.73 244.51 240.81 242.37 4064994
20090715 242.95 247.81 241.78 246.64 6595856
20090716 247.42 247.81 245.28 247.23 5382519
20090717 248.00 248.78 245.67 245.67 8402934
20090720 247.03 248.78 244.12 245.87 4419747
20090721 248.78 255.69 248.39 253.45 10533638
20090722 253.06 253.06 248.39 250.92 6900316
20090723 250.92 251.50 247.23 250.53 5735857
20090724 250.34 252.09 248.78 250.73 3929036
20090727 253.25 253.25 245.19 247.03 4930010
20090728 248.00 249.95 247.03 248.20 3922604
20090729 248.78 252.67 248.20 251.50 5170028
20090730 252.47 252.67 247.81 248.59 5890467
20090731 248.20 250.34 245.67 246.84 5526581
20090803 246.45 248.08 241.47 244.04 9980414
20090804 244.74 246.22 241.55 246.22 10307769
20090805 244.43 247.77 244.43 246.06 8072106
20090806 246.45 248.55 245.59 248.55 6459254
20090807 247.38 249.79 245.75 249.25 5500341
20090810 248.00 248.70 245.47 246.45 4772828
20090811 246.84 247.54 243.50 244.51 6125082
20090812 245.59 248.47 244.12 247.30 6503245
20090813 246.68 250.88 246.45 248.78 9361333
20090814 248.16 250.03 243.34 244.66 10499809
20090817 244.74 245.83 241.47 244.51 1984584
20090818 244.58 246.29 243.34 245.75 5431655
20090819 245.36 246.99 243.26 243.50 5589480
20090820 245.13 247.15 243.34 245.59 5736629
20090821 244.66 252.75 244.51 251.74 12486194
20090824 252.36 252.67 249.71 250.80 4642915
20090825 250.26 253.84 249.79 251.58 4384889
20090826 251.11 254.85 250.31 253.21 5823452
20090827 254.38 254.69 250.73 252.59 5214018
20090828 254.53 257.18 252.36 253.21 7377393
20090831 253.21 253.21 253.21 253.21 0
20090901 254.38 256.38 252.20 252.36 5894711
20090902 253.14 255.00 251.50 253.14 6628399
20090903 252.82 253.91 249.56 250.34 3763107
20090904 250.57 252.67 250.49 251.04 3792305
20090907 252.90 256.01 251.66 254.77 2936165
20090908 254.53 262.31 254.53 259.90 10199466
20090909 258.81 261.45 258.58 261.45 5572244
20090910 262.08 262.08 253.68 258.19 11464382
20090911 259.51 259.82 257.33 258.11 7122326
20090914 258.42 261.21 255.31 260.05 3320888
20090915 259.98 262.00 257.33 258.89 6478548
20090916 258.19 260.21 255.86 257.88 6572832
20090917 258.73 261.76 256.56 260.13 6229012
20090918 260.05 262.78 257.94 260.52 18611146
20090921 262.00 262.30 258.11 261.38 6644220
20090922 260.99 262.08 256.59 256.79 7018267
20090923 256.56 259.49 256.56 257.72 6622096
20090924 256.40 257.33 253.52 253.84 7853055
20090925 254.61 256.27 252.25 253.91 6388124
20090928 255.31 256.48 252.20 256.25 4832897
20090929 257.26 257.26 252.67 253.91 4346044
20090930 255.00 255.75 251.04 252.67 7778451
20091001 251.58 254.61 250.41 251.11 9774868
20091002 248.08 252.28 246.99 249.71 10140040
20091005 249.33 251.89 247.51 250.80 8633305
20091006 251.74 253.99 248.86 251.04 11874058
20091007 247.38 248.00 239.53 242.80 26140834
20091008 243.34 245.67 241.40 241.94 19028670
20091009 243.11 244.97 242.41 244.04 14311409
20091012 244.12 247.25 244.12 245.52 8562174
20091013 245.21 245.21 241.08 242.02 8570021
20091014 242.87 243.11 241.16 241.86 8763990
20091015 241.47 289.99 241.47 266.27 88444208
20091016 265.65 269.93 254.46 255.55 22098734
20091019 256.56 257.80 255.08 256.63 6461827
20091020 256.25 275.76 255.31 270.39 24018876
20091021 271.79 276.38 266.35 268.76 13607048
20091022 266.97 266.97 261.22 265.89 9076425
20091023 267.36 267.44 262.39 263.48 7571234
20091026 263.24 264.72 258.11 259.74 9054815
20091027 260.83 264.33 257.33 261.30 5832970
20091028 259.98 262.78 257.57 258.11 7195257
20091029 257.33 260.37 255.23 258.89 5908474
20091030 258.11 260.13 255.78 256.48 5951822
20091102 255.00 258.27 252.67 254.22 9319658
20091103 252.75 257.10 251.58 255.70 8068376
20091104 257.57 259.82 256.25 258.58 6470059
20091105 257.26 261.69 256.71 260.37 8221957
20091106 261.07 261.14 256.56 257.72 5095681
20091109 257.72 260.13 256.09 259.35 5902686
20091110 261.22 262.78 254.30 254.69 10908971
20091111 259.28 265.89 256.63 262.93 15846184
20091112 263.01 268.53 262.08 264.87 7316552
20091113 266.20 266.66 261.76 266.43 8374637
20091116 265.89 267.28 262.23 266.59 6177047
20091117 266.97 269.38 264.56 267.98 6794327
20091118 269.95 270.74 263.82 264.29 9856716
20091119 263.58 266.02 260.43 261.06 5843597
20091120 260.35 263.82 256.42 259.10 10905065
20091123 258.78 261.93 255.95 260.59 6648230
20091124 260.35 262.32 258.23 261.14 10215997
20091125 262.48 263.97 260.91 261.93 10720211
20091126 260.35 261.93 256.66 257.60 6423329
20091127 254.85 257.68 253.90 256.82 4843305
20091130 256.34 257.84 253.04 253.20 5344341
20091201 254.06 256.26 251.94 254.93 5928523
20091202 256.11 256.26 252.96 254.06 8406242
20091203 255.79 258.00 254.46 256.11 9648470
20091204 256.42 256.42 252.49 254.69 8493837
20091207 255.24 256.89 251.15 255.32 8156677
20091208 253.83 255.32 249.74 252.33 8491549
20091209 251.78 254.53 248.63 249.58 8118156
20091210 249.11 252.73 248.71 250.60 5265391
20091211 251.23 252.96 250.92 251.07 3552639
20091214 252.25 252.65 250.76 251.78 3991506
20091215 252.88 253.43 251.31 251.62 4799825
20091216 252.96 255.56 252.41 253.20 6742691
20091217 251.70 254.30 249.74 249.74 4397573
20091218 250.13 255.32 248.01 248.56 12164710
20091221 249.34 252.17 247.93 250.84 3694902
20091222 250.92 255.08 250.84 252.17 3704564
20091223 252.41 252.41 249.34 250.05 3505599
20091224 249.97 252.57 249.26 252.57 557865
20091225 252.57 252.57 252.57 252.57 0
20091229 253.43 256.34 252.49 252.88 2291976
20091230 253.12 254.53 250.76 250.76 1525992
20091231 252.25 254.69 252.10 254.46 752889
20100104 252.33 255.32 251.86 255.01 4246537
20100105 253.20 253.67 250.52 251.62 11220739
20100106 252.02 252.02 247.77 250.13 11317107
20100107 253.98 259.57 252.49 258.15 17867570
20100108 259.57 261.14 256.66 259.17 10231507
20100111 259.96 261.30 256.26 258.00 5954713
20100112 258.62 260.04 256.34 259.17 8643601
20100113 257.84 260.43 255.64 259.96 5941364
20100114 261.14 261.14 257.76 259.33 7563342
20100115 260.28 261.93 259.33 260.12 9888626
20100118 260.59 263.97 259.73 262.95 5521566
20100119 262.95 267.83 260.12 267.04 9693094
20100120 266.88 267.20 260.67 260.98 9213925
20100121 261.85 264.52 259.57 259.57 6508636
20100122 259.02 261.61 256.58 257.44 6625981
20100125 256.42 258.70 255.24 256.74 7962798
20100126 256.03 259.17 255.08 258.62 4772492
20100127 257.68 257.84 256.19 257.84 5058289
20100128 259.88 260.75 255.87 255.87 5638403
20100129 257.60 258.07 253.04 254.77 9213417
20100201 254.22 257.60 252.65 256.34 7474094
20100202 255.95 260.75 255.40 260.43 8008566
20100203 259.88 261.06 258.55 260.51 6749810
20100204 259.10 259.10 259.10 259.10 4315317
20100205 252.80 253.90 249.81 250.99 4954802
20100208 251.47 252.80 250.52 252.17 4657054
20100209 251.70 251.78 249.03 250.60 6572204
20100210 251.78 252.02 249.19 250.76 5442489
20100211 254.46 256.82 252.41 256.58 10435812
20100212 258.78 259.25 254.85 256.50 5342816
20100215 257.76 257.76 254.93 255.24 3056561
20100216 255.79 257.29 254.85 256.66 3791142
20100217 258.15 263.27 257.05 261.46 13300527
20100218 261.53 262.16 260.04 261.69 4054946
20100219 261.06 263.50 260.35 262.24 10375169
20100222 263.27 263.27 259.65 261.46 4438891
20100223 262.56 263.42 260.67 261.14 5110414
20100224 261.85 262.87 260.59 261.38 4789655
20100225 260.75 262.16 258.31 259.10 6401844
20100226 260.04 260.91 257.92 259.88 7358402
20100301 261.69 266.25 259.88 266.18 7104515
20100302 265.15 267.04 264.29 266.65 5399645
20100303 265.86 265.94 262.64 264.21 8596434
20100304 263.19 265.94 262.48 263.82 3961629
20100305 266.10 266.10 266.10 266.10 3874924
20100308 264.21 266.33 264.21 265.39 4028756
20100309 265.86 266.88 262.24 265.31 5203222
20100310 265.31 265.78 263.19 264.44 3083005
20100311 264.52 265.94 263.50 264.05 4154492
20100312 264.44 264.76 261.69 261.69 4810123
20100315 262.24 263.11 261.22 261.53 3696300
20100316 262.32 263.11 261.14 262.40 5168515
20100317 263.50 263.82 260.67 261.14 4901787
20100318 260.59 261.77 259.96 261.30 5846903
20100319 262.16 263.74 261.14 262.01 11045929
20100322 261.22 262.01 256.66 258.94 8587662
20100323 258.62 259.96 257.21 258.07 4914246
20100324 258.86 260.35 256.89 257.68 7212197
20100325 257.13 261.22 257.13 260.04 6261360
20100326 260.12 260.20 258.39 258.86 3317186
20100329 259.65 260.43 257.76 259.73 2855307
20100330 259.57 260.04 257.29 258.39 4179029
20100331 258.00 259.10 256.50 257.68 7684374
20100401 258.15 259.10 257.37 259.10 3327865
20100402 259.10 259.10 259.10 259.10 0
20100405 259.10 259.10 259.10 259.10 0
20100406 259.57 260.67 256.97 258.07 5990946
20100407 259.57 263.19 258.31 262.32 6161433
20100408 262.79 263.34 260.91 262.87 6918390
20100409 264.29 266.88 261.93 266.18 6021840
20100412 274.04 276.16 266.25 272.63 10808315
20100413 273.73 275.69 272.63 275.06 5710996
20100414 276.48 277.27 273.18 274.12 6783501
20100415 274.51 274.83 272.39 273.96 4403167
20100416 273.49 275.30 272.00 272.39 5898011
20100419 271.60 274.12 270.27 271.21 3375922
20100420 271.68 273.02 268.38 271.52 5301497
20100421 272.94 274.67 270.66 273.33 6983864
20100422 273.10 274.12 270.27 271.60 5860633
20100423 272.55 276.56 270.89 275.06 3686384
20100426 277.03 277.42 274.43 276.24 3511447
20100427 274.20 274.20 267.75 267.75 7499393
20100428 267.20 270.42 265.47 267.12 7136425
20100429 267.20 272.15 266.33 271.29 3811103
20100430 271.92 272.39 265.70 266.10 5569369
20100503 266.10 266.10 266.10 266.10 0
20100504 259.10 259.10 259.10 259.10 8177146
20100505 264.84 264.84 261.06 261.61 5931701
20100506 258.78 261.53 255.71 255.71 11636468
20100507 250.76 253.98 241.95 246.12 13498730
20100510 248.08 255.95 247.93 255.95 7076291
20100511 252.80 255.56 251.62 254.30 5007436
20100512 253.28 258.70 252.02 258.00 6452570
20100513 262.09 269.16 262.01 266.25 15704000
20100514 265.62 267.28 260.12 261.06 8633685
20100517 259.57 264.21 257.52 258.78 6852535
20100518 260.83 265.39 259.49 263.89 8621353
20100519 261.30 265.11 261.22 262.03 12309399
20100520 264.22 264.79 254.65 256.84 15365731
20100521 255.21 257.81 252.86 256.84 14420381
20100524 259.19 263.16 258.54 260.57 6262067
20100525 254.65 257.97 254.00 254.40 8532189
20100526 256.35 257.65 253.84 256.11 16163898
20100527 257.08 259.59 255.05 259.59 12413561
20100528 261.70 263.65 260.81 262.84 7595468
20100531 262.84 262.84 262.84 262.84 0
20100601 263.00 265.76 259.76 265.11 6084436
20100602 262.60 263.89 260.32 263.89 5885110
20100603 268.27 268.27 264.22 266.25 3905903
20100604 266.57 267.87 262.19 263.89 5827420
20100607 260.65 263.08 259.43 262.35 4835351
20100608 263.65 263.73 258.46 260.81 8742733
20100609 262.68 263.33 258.46 263.33 3204132
20100610 261.22 262.68 259.84 262.11 3781154
20100611 262.43 263.25 260.00 260.73 4962318
20100614 261.70 261.95 258.54 259.35 3779798
20100615 259.03 264.06 258.05 263.16 8680728
20100616 265.27 266.98 262.84 265.44 5623040
20100617 266.25 266.73 264.06 264.79 4912394
20100618 266.08 270.95 265.03 269.09 12990953
20100621 271.84 274.28 266.17 267.14 6089737
20100622 264.95 270.06 263.65 268.28 9121169
20100623 267.54 269.98 265.60 268.44 5910381
20100624 270.71 270.71 265.68 269.01 8427534
20100625 270.06 270.38 265.60 266.25 6235441
20100628 265.76 269.82 261.62 264.95 5695153
20100629 261.22 262.84 259.59 260.49 5044046
20100630 261.22 261.70 257.97 260.81 6642845
20100701 258.70 259.92 255.94 257.32 7139619
20100702 258.46 260.41 256.67 258.95 3993300
20100705 259.03 261.70 258.46 260.24 3627438
20100706 261.54 266.25 259.92 266.25 7104241
20100707 269.33 280.52 269.25 279.31 19512872
20100708 282.15 283.12 272.41 276.63 15661577
20100709 278.17 278.82 273.39 278.25 6673786
20100712 277.60 282.07 275.58 278.98 3837858
20100713 278.98 283.85 278.74 283.61 3952991
20100714 285.72 285.72 279.06 282.31 8095447
20100715 282.15 286.04 280.85 282.96 7551584
20100716 283.93 284.58 280.12 281.50 10353489
20100719 280.93 284.34 280.12 281.01 4146154
20100720 282.07 282.07 277.52 278.17 3792865
20100721 281.01 284.09 279.55 280.61 4813656
20100722 279.71 281.50 277.44 279.88 7399963
20100723 279.96 280.28 278.01 279.71 5129841
20100726 281.17 282.15 279.06 282.15 4743393
20100727 282.23 283.93 279.79 281.09 4174136
20100728 282.63 282.63 279.71 280.44 4405266
20100729 281.01 282.39 278.50 280.04 3382379
20100730 278.58 281.74 277.69 278.74 4575870
20100802 280.12 284.58 278.74 282.96 4401074
20100803 282.47 285.80 281.66 285.80 4353000
20100804 284.74 285.96 282.15 284.91 3870771
20100805 284.58 285.88 283.20 284.58 3718780
20100806 285.88 285.96 280.77 281.50 3855732
20100809 284.66 287.66 282.47 287.42 3262685
20100810 286.85 287.66 284.01 286.37 3078398
20100811 285.64 286.12 282.47 283.36 3862635
20100812 283.53 285.72 281.66 282.71 2650654
20100813 283.36 283.85 281.01 282.07 2278875
20100816 282.55 282.96 279.71 282.31 2516168
20100817 283.04 288.72 281.90 288.07 3694743
20100818 288.56 289.61 285.96 288.15 3183300
20100819 289.53 292.61 287.50 289.53 7048277
20100820 288.88 290.83 287.58 288.64 3790893
20100823 289.37 298.86 287.91 297.32 7525451
20100824 295.13 295.86 292.13 294.56 7124827
20100825 294.80 294.80 289.77 292.45 7734639
20100826 293.91 293.99 289.69 290.91 5132430
20100827 290.42 295.05 288.47 294.48 5392897
20100830 294.48 294.48 294.48 294.48 0
20100831 291.40 296.67 290.58 296.26 5476967
20100901 296.91 301.45 295.78 299.99 5085464
20100902 299.26 301.45 298.37 300.40 3912682
20100903 301.78 301.78 297.48 299.02 4507456
20100906 300.40 302.67 299.43 301.62 2761596
20100907 302.02 302.02 299.18 299.91 2989767
20100908 298.45 305.67 298.45 305.02 3834653
20100909 305.11 308.27 302.83 307.86 4569460
20100910 307.86 309.57 305.67 306.08 4851130
20100913 308.35 310.95 306.16 310.22 3008997
20100914 309.89 311.11 307.62 308.11 5166575
20100915 308.51 309.08 304.78 308.67 5048853
20100916 309.08 309.08 304.86 307.30 3875085
20100917 310.70 316.46 309.89 312.65 10295799
20100920 314.19 319.71 311.03 319.71 5667910
20100921 319.95 319.95 317.03 317.84 6358957
20100922 319.63 319.63 315.57 316.79 4342275
20100923 318.81 318.81 312.57 316.14 2970291
20100924 315.98 320.92 314.19 320.44 3006532
20100927 320.68 320.84 316.06 316.62 3104038
20100928 316.87 319.46 313.62 318.81 3728025
20100929 320.03 320.60 316.46 320.44 3465093
20100930 320.52 322.06 315.98 316.95 7177216
20101001 318.81 319.79 314.27 315.57 4607920
20101004 315.57 317.76 312.08 315.81 3572213
20101005 317.44 319.22 313.46 316.06 6087025
20101006 318.00 319.63 310.13 314.03 9792985
20101007 315.57 315.57 311.43 314.27 5632902
20101008 314.35 314.52 309.73 311.59 2945267
20101011 312.73 316.54 311.84 316.30 4540492
20101012 313.95 316.38 312.00 315.89 6277722
20101013 318.00 318.00 314.03 314.84 4992643
20101014 316.46 317.03 312.24 312.57 6104406
20101015 314.19 315.25 310.22 311.59 5661747
20101018 311.35 313.30 309.81 312.97 5681470
20101019 313.62 315.16 310.62 310.78 4637751
20101020 310.46 314.60 309.08 313.79 4163288
20101021 313.95 314.19 310.86 312.16 7423261
20101022 312.57 313.06 309.73 311.92 3046224
20101025 313.95 320.36 313.95 314.68 6774866
20101026 315.16 316.30 312.00 313.46 3532891
20101027 311.84 313.46 310.38 310.78 5285160
20101028 312.33 318.17 310.13 314.27 5892013
20101029 314.52 319.30 313.46 315.81 5546490
20101101 316.62 317.92 314.35 315.73 3514154
20101102 315.00 318.65 315.00 316.54 3505525
20101103 316.54 316.87 311.35 311.68 3955334
20101104 313.22 313.79 309.89 310.54 4558489
20101105 311.43 312.24 307.54 311.59 6906518
20101108 312.89 313.06 308.51 309.24 3428852
20101109 308.27 312.65 305.51 306.00 9905160
20101110 306.32 306.32 298.62 302.75 12805064
20101111 302.27 303.48 300.56 300.81 6277722
20101112 299.43 305.11 298.21 304.21 4548997
20101115 302.83 309.24 302.83 307.46 5532314
20101116 307.38 307.70 303.16 303.16 5166205
20101117 303.98 304.31 300.29 301.76 3738621
20101118 304.22 305.78 302.91 305.78 4002428
20101119 306.52 306.52 298.40 301.02 6810719
20101122 303.16 303.16 296.02 296.92 4052265
20101123 296.43 296.92 292.49 292.49 4469360
20101124 293.88 294.95 291.67 293.88 3527454
20101125 294.46 300.86 292.74 299.79 5782422
20101126 299.14 302.09 297.50 301.27 2714588
20101129 301.27 302.17 295.44 295.44 3540492
20101130 295.69 296.92 291.34 291.91 5061310
20101201 293.97 294.71 288.55 291.91 6416289
20101202 293.15 298.56 291.26 298.56 8591932
20101203 297.91 299.05 293.47 297.09 5267603
20101206 298.40 298.40 293.06 293.39 3002034
20101207 294.87 309.56 293.80 305.95 13611568
20101208 304.64 309.15 304.31 305.54 6791101
20101209 308.00 308.00 303.73 306.77 4455712
20101210 308.08 309.64 305.54 307.43 3055405
20101213 308.90 312.02 307.67 308.57 613031
20101214 309.72 310.87 308.00 309.64 4150598
20101215 309.97 310.38 305.54 308.74 3833055
20101216 310.46 310.46 310.46 310.46 3236109
20101217 310.22 312.51 305.37 305.37 6321733
20101220 307.18 308.00 304.55 306.28 2886154
20101221 307.34 308.66 306.44 308.66 2318818
20101222 308.98 310.38 307.51 309.40 1916589
20101223 310.87 313.25 310.54 313.25 1713220
20101224 313.09 314.16 309.72 314.16 908884
20101227 314.16 314.16 314.16 314.16 0
20101229 315.80 317.27 313.58 314.57 3164827
20101230 313.25 316.29 311.94 311.94 1622929
20101231 313.42 316.04 308.82 308.82 1185485
20110104 311.28 316.54 303.57 315.06 5865646
20110105 315.39 318.59 310.38 316.78 5337058
20110106 318.18 320.06 315.55 317.85 5852242
20110107 316.37 321.62 314.65 321.30 9411865
20110110 320.80 324.74 318.59 319.49 4826626
20110111 320.64 321.79 318.34 320.39 5321095
20110112 318.26 319.65 312.10 313.50 12586195
20110113 312.60 316.78 311.45 313.09 6989352
20110114 314.65 314.65 309.48 311.61 4681501
20110117 312.84 314.81 311.45 312.27 2682542
20110118 312.92 316.70 311.45 315.96 4332887
20110119 316.70 316.78 310.71 312.51 7628215
20110120 312.68 312.68 302.75 303.98 6527417
20110121 304.14 304.14 304.14 304.14 3542320
20110124 305.05 307.75 303.08 306.44 2764060
20110125 304.80 307.92 303.40 305.21 3655519
20110126 305.95 307.02 301.93 305.05 4191418
20110127 305.29 310.54 302.50 308.57 10033059
20110128 309.23 311.28 304.31 304.55 3425952
20110131 304.64 314.24 303.16 313.09 7908472
20110201 313.58 319.08 313.01 317.36 7244020
20110202 318.92 320.15 316.78 319.24 5333646
20110203 319.74 320.72 315.80 317.60 4743280
20110204 318.50 321.21 316.29 319.82 4419035
20110207 318.67 322.12 318.50 320.15 6070233
20110208 319.74 320.15 316.54 320.15 4864765
20110209 320.15 324.25 320.06 321.05 6006871
20110210 320.97 322.69 315.80 318.18 4998557
20110211 317.85 319.49 315.55 318.83 4007302
20110214 317.60 321.05 316.21 319.24 161939
20110215 319.74 321.85 317.52 319.24 5400908
20110216 320.80 320.88 316.45 319.49 3831228
20110217 318.83 320.47 315.55 315.96 5977139
20110218 315.30 317.52 313.66 315.14 5574423
20110221 316.78 316.78 312.60 314.32 4120988
20110222 312.76 313.09 308.57 309.48 4360912
20110223 308.49 312.10 305.29 307.43 6121654
20110224 305.46 308.25 303.65 305.46 5155257
20110225 307.26 309.04 304.64 307.51 2419344
20110228 307.18 313.33 304.14 311.86 5615974
20110301 313.17 313.42 303.98 304.31 4926421
20110302 302.91 304.39 300.78 303.24 5117239
20110303 303.90 306.60 301.43 304.88 4394665
20110304 305.37 309.07 301.93 302.58 5086046
20110307 302.42 303.92 300.09 301.68 2288233
20110308 301.52 303.24 299.96 302.50 2579578
20110309 303.49 304.80 301.43 304.47 4578050
20110310 303.32 305.21 300.53 302.34 4423300
20110311 300.53 303.16 299.96 301.27 3516975
20110314 299.71 301.76 296.02 296.43 4633980
20110315 294.46 296.26 289.70 291.59 6997151
20110316 291.09 293.15 287.73 287.73 6554467
20110317 289.12 293.31 286.93 289.62 6100818
20110318 290.03 292.57 287.24 288.06 10203041
20110321 290.27 293.56 287.32 293.39 5131861
20110322 292.82 294.05 290.44 290.77 3389397
20110323 280.67 282.64 271.23 275.17 20603480
20110324 273.53 280.59 273.53 279.85 10389107
20110325 282.15 285.10 279.85 283.95 7433863
20110328 284.28 284.69 278.87 280.92 4922035
20110329 280.75 281.68 276.32 277.31 5869180
20110330 278.54 279.03 273.20 274.68 7703032
20110331 274.35 277.64 272.96 275.17 9435625
20110401 276.08 276.57 273.45 274.43 17036424
20110404 273.86 275.75 271.81 272.14 6587855
20110405 271.89 274.27 271.40 273.04 4940068
20110406 274.19 278.21 274.11 276.57 6976680
20110407 276.73 280.51 275.01 275.34 5918407
20110408 276.49 279.60 276.24 277.55 4376266
20110411 277.06 277.88 274.89 276.49 3962948
20110412 276.81 279.88 276.16 277.39 6209386
20110413 278.13 282.56 277.55 280.75 5509598
20110414 280.18 282.72 278.13 280.43 7018718
20110415 281.16 281.90 278.87 280.59 5804355
20110418 280.92 281.33 277.64 278.13 5832990
20110419 278.67 279.52 276.98 278.37 3912258
20110420 280.10 284.12 279.52 280.84 7119001
20110421 281.25 281.25 277.72 278.29 5690790
20110426 279.19 280.75 278.13 280.10 6120679
20110427 280.92 285.62 278.62 284.94 8634579
20110428 286.25 287.15 284.04 285.84 6140785
20110503 286.83 288.30 285.60 287.24 6606132
20110504 287.07 289.62 285.35 288.88 10561160
20110505 289.95 291.34 286.33 286.58 6118730
20110506 286.42 291.09 285.92 290.93 5930592
20110509 289.62 290.27 285.60 286.58 5506065
20110510 287.07 292.49 285.84 292.00 7526470
20110511 293.80 295.44 282.39 293.06 8174593
20110512 292.24 293.47 290.11 291.59 6230832
20110513 292.82 297.99 291.34 297.74 10400926
20110516 296.18 296.76 291.83 292.41 7580450
20110517 290.93 293.15 290.36 291.09 6289686
20110518 292.96 292.96 287.79 291.18 10516276
20110519 291.69 292.87 290.33 290.33 6673875
20110520 290.42 292.19 288.98 289.49 8340364
20110523 286.95 288.81 285.42 285.68 5685984
20110524 285.68 289.91 284.83 289.57 10320399
20110525 287.96 290.50 286.02 289.40 8662533
20110526 290.42 290.76 288.47 290.33 5516925
20110527 291.77 293.55 290.42 290.50 5637901
20110531 292.03 293.89 290.59 292.53 4382894
20110601 293.55 293.55 289.23 289.40 5952036
20110602 287.03 289.23 286.18 286.69 3449584
20110603 288.05 288.55 286.69 287.54 3708312
20110606 287.45 288.30 286.02 287.20 2794613
20110607 286.35 286.36 283.73 285.00 3867920
20110608 284.66 286.61 280.51 280.51 5106268
20110609 280.51 280.77 276.87 277.30 5469432
20110610 277.64 278.99 272.39 273.74 5786167
20110613 273.32 278.40 272.81 276.45 7047789
20110614 276.37 277.97 274.00 276.62 5245911
20110615 276.37 280.01 273.83 273.91 7771991
20110616 273.06 275.27 268.83 274.84 7250755
20110617 273.40 276.20 271.46 275.10 8425898
20110620 273.23 275.43 272.22 273.91 5605530
20110621 274.50 275.35 272.22 272.73 4885700
20110622 272.30 276.37 271.54 275.86 7173373
20110623 275.01 281.19 272.39 273.40 11518580
20110624 276.11 279.57 275.10 277.97 10550655
20110627 276.11 278.23 275.86 276.87 5303209
20110628 277.30 277.80 275.52 275.60 4866916
20110629 276.96 279.16 275.77 277.97 6407822
20110630 278.91 279.24 276.62 278.82 7604349
20110701 279.33 280.01 276.96 278.40 4295707
20110704 278.91 281.11 277.97 279.50 3103078
20110705 280.09 284.41 279.50 282.88 7526613
20110706 283.22 283.22 280.19 280.77 12312247
20110707 281.95 282.21 277.47 279.75 5430800
20110708 280.60 281.11 276.62 277.30 6504934
20110711 276.54 279.02 273.66 274.84 4773585
20110712 272.73 275.10 269.59 273.40 5595725
20110713 272.73 273.91 270.10 273.15 4749602
20110714 271.71 272.39 268.24 268.32 5881034
20110715 267.90 271.63 267.82 271.63 7008212
20110718 270.27 270.78 265.95 265.95 3813930
20110719 266.89 270.36 265.62 267.48 6383131
20110720 269.85 269.93 262.74 265.02 8991082
20110721 266.12 266.12 260.03 263.84 14188909
20110722 264.77 268.49 264.52 267.82 6565540
20110725 266.72 267.90 263.25 264.01 3860713
20110726 264.09 265.28 262.31 264.26 4622483
20110727 264.18 264.18 258.76 259.44 5208814
20110728 258.17 260.45 257.20 259.86 3539725
20110729 257.49 258.59 255.12 257.41 9715519
20110801 259.78 261.81 254.78 255.46 6780437
20110802 254.78 258.17 254.19 254.70 11007504
20110803 253.93 256.05 249.28 249.96 9217912
20110804 253.09 253.34 243.27 244.20 8699984
20110805 238.61 253.00 234.64 244.03 13939515
20110808 242.17 248.07 237.34 237.34 8211828
20110809 237.34 246.44 229.39 245.30 15478649
20110810 249.62 251.59 239.46 241.66 12039815
20110811 248.26 251.73 241.15 251.31 11417688
20110812 251.40 254.85 250.13 253.85 7798690
20110815 255.63 256.22 251.73 253.77 9550950
20110816 251.99 257.26 249.70 256.05 7384135
20110817 255.04 259.69 254.02 257.57 4874477
20110818 255.12 258.50 250.89 252.24 6948433
20110819 251.14 254.44 244.96 250.89 7399257
20110822 249.11 258.32 248.77 255.37 4983048
20110823 257.66 259.86 254.36 256.39 3302027
20110824 258.00 260.79 254.78 258.59 4242543
20110825 260.62 260.62 249.28 250.55 4174612
20110826 249.62 251.07 243.02 247.16 5657158
20110830 249.62 250.83 245.72 247.76 5129660
20110831 247.42 255.80 247.42 253.85 4900468
20110901 254.44 256.56 251.65 255.80 4548409
20110902 253.00 254.34 250.04 251.73 3629630
20110905 247.84 250.38 242.68 243.02 3878552
20110906 243.19 245.79 241.58 244.54 3795854
20110907 248.86 249.86 246.15 248.43 3567370
20110908 249.28 252.92 247.50 250.55 6316027
20110909 249.62 249.87 241.32 241.83 4946543
20110912 237.01 239.12 232.01 233.28 6492765
20110913 236.67 236.75 230.91 234.38 5301082
20110914 233.54 238.49 233.20 235.99 4282829
20110915 237.77 243.29 237.34 239.04 4473744
20110916 240.39 243.69 237.18 242.00 10815407
20110919 237.43 240.65 237.01 237.51 2910982
20110920 235.91 239.04 235.57 237.85 5762539
20110921 237.94 238.44 232.35 232.35 7870283
20110922 228.46 229.84 220.33 223.04 13294704
20110923 226.00 227.61 218.38 225.41 7668263
20110926 222.45 234.97 222.45 229.30 8758227
20110927 233.70 237.39 231.59 235.57 5161086
20110928 234.81 237.03 230.74 232.27 2502098
20110929 231.08 232.86 229.39 232.18 5537836
20110930 230.15 233.03 229.47 232.60 4810681
20111003 227.27 238.70 227.27 237.94 6605471
20111004 236.75 238.11 232.10 232.52 6816707
20111005 237.18 244.88 236.33 240.90 9418869
20111006 240.90 248.60 240.90 248.52 6868334
20111007 249.45 252.24 246.82 247.33 5346921
20111010 248.60 253.93 247.33 252.58 2826393
20111011 251.14 255.13 247.76 249.45 4224940
20111012 248.01 251.52 246.39 248.69 6198359
20111013 246.49 249.96 246.15 249.96 4194342
20111014 249.03 254.70 248.43 252.83 4268652
20111017 253.43 256.47 251.48 254.19 6317917
20111018 253.26 254.53 249.96 252.67 3388151
20111019 253.85 255.80 253.60 255.71 3741155
20111020 252.58 256.64 251.48 253.51 3511372
20111021 255.04 259.18 253.60 259.01 6528444
20111024 259.01 261.47 257.90 259.44 10113298
20111025 259.01 259.94 254.10 256.47 4800285
20111026 256.05 257.07 254.53 256.90 4642567
20111027 264.09 266.55 258.00 260.37 5600805
20111028 261.13 263.23 255.37 257.07 5977082
20111031 256.05 257.57 253.17 253.17 6151694
20111101 250.30 250.30 243.86 245.72 5636247
20111102 249.03 251.99 245.64 251.56 5485381
20111103 248.94 256.90 247.84 255.71 6073367
20111104 257.41 258.34 253.60 255.63 3408590
20111107 253.77 254.87 250.38 252.75 3211767
20111108 252.24 256.64 252.24 254.19 3138284
20111109 255.46 258.08 251.90 251.90 4864907
20111110 247.25 254.38 247.25 251.14 6513322
20111111 250.97 261.64 250.44 259.94 5780496
20111114 259.35 260.25 255.90 257.32 3982634
20111115 255.97 260.03 254.10 258.51 4092032
20111116 257.82 262.90 256.53 258.08 5564489
20111117 257.65 257.59 254.44 256.87 5473115
20111118 256.27 259.13 253.33 256.53 4747479
20111121 254.90 255.76 250.34 250.69 4872376
20111122 251.46 254.30 246.91 247.60 4178284
20111123 245.62 250.77 245.62 246.74 4293753
20111124 247.17 247.85 243.06 244.16 3349868
20111125 243.39 247.23 241.25 245.71 4229268
20111128 247.85 253.87 246.56 252.23 3931750
20111129 252.75 256.27 251.29 255.58 3836768
20111130 253.52 261.17 251.46 261.17 6919847
20111201 260.48 265.24 260.05 260.48 6560288
20111202 262.37 262.97 255.41 256.96 5504426
20111205 259.02 259.55 255.50 256.36 4409687
20111206 255.24 259.62 251.55 253.35 4590572
20111207 255.24 255.93 249.57 253.87 5601038
20111208 255.16 257.05 251.63 252.15 4923825
20111209 250.86 256.79 249.82 255.33 4923825
20111212 254.64 255.32 251.46 251.46 2670210
20111213 252.32 253.95 251.03 252.75 3568001
20111214 250.43 253.38 247.94 247.94 4597323
20111215 249.66 251.72 248.11 249.06 3190982
20111216 250.09 251.12 247.17 247.17 6675524
20111219 245.53 249.66 244.85 247.60 2271541
20111220 246.65 253.25 246.56 251.63 2902776
20111221 252.23 253.69 245.79 246.82 4060255
20111222 247.42 252.15 247.42 249.40 2192156
20111223 250.95 253.61 248.80 253.61 882892
20111226 253.61 253.61 253.61 253.61 0
20111227 253.61 253.61 253.61 253.61 0
20111228 254.98 256.36 253.01 254.38 2683014
20111229 254.30 256.01 252.75 254.30 1599216
20111230 255.41 260.22 253.52 260.22 1473970
20120102 260.22 260.22 260.22 260.22 0
20120103 262.03 266.84 260.14 266.58 6126001
20120104 266.07 268.47 261.43 262.46 6560405
20120105 263.92 265.21 254.55 256.01 5884355
20120106 255.76 259.92 253.95 256.70 7717185
20120109 257.73 258.97 255.41 257.73 3633301
20120110 259.88 263.75 257.99 262.80 5423761
20120111 262.89 266.72 253.61 259.54 8037401
20120112 249.23 250.86 240.81 245.62 26971210
20120113 246.56 248.27 241.99 244.07 10289036
20120116 243.21 245.51 240.81 243.30 6934746
20120117 245.62 247.35 243.04 245.10 4678221
20120118 245.71 246.77 243.39 246.05 6945688
20120119 244.85 247.94 241.32 247.34 7259734
20120120 248.54 249.91 245.88 249.66 7179651
20120123 249.83 251.83 248.54 249.57 5346123
20120124 248.63 250.00 247.68 249.40 4802885
20120125 250.34 250.95 246.97 248.88 4438438
20120126 249.23 250.28 247.17 248.45 3702209
20120127 248.28 249.68 246.48 247.94 2895443
20120130 246.99 249.01 245.53 248.54 5851763
20120131 248.71 249.79 246.91 247.77 8233185
20120201 249.06 252.75 248.37 252.58 4440417
20120202 252.58 253.44 247.60 248.02 7634774
20120203 248.37 253.55 247.25 253.52 6939635
20120206 253.35 254.30 250.26 253.52 3534594
20120207 253.69 254.38 250.00 252.92 3983082
20120208 252.84 254.57 252.23 253.01 3201225
20120209 253.52 255.24 249.83 251.03 4171999
20120210 250.95 251.99 248.16 249.49 4555070
20120213 249.83 251.12 248.88 250.09 4182242
20120214 250.00 251.89 247.49 249.06 5528172
20120215 250.52 251.63 247.42 249.23 7195016
20120216 248.54 256.19 246.39 254.30 10618098
20120217 256.79 259.36 255.07 259.02 10409627
20120220 259.97 261.99 256.81 261.34 5386281
20120221 261.43 263.92 259.71 262.89 7645716
20120222 262.72 263.69 260.91 261.94 6047897
20120223 262.11 262.67 256.19 256.79 7090605
20120224 258.08 260.12 255.93 259.02 4603493
20120227 258.16 260.22 254.91 256.79 4794039
20120228 257.13 260.83 254.64 257.99 7076754
20120229 257.73 260.91 256.10 256.27 5516299
20120301 256.01 256.80 253.61 254.90 6579494
20120302 254.30 255.76 252.06 253.18 6491612
20120305 251.98 254.15 249.57 252.66 5271627
20120306 252.41 252.41 248.28 248.28 5763299
20120307 248.37 251.98 246.99 251.63 5580668
20120308 252.75 255.50 251.89 252.75 7422577
20120309 252.41 257.22 252.41 255.58 5934523
20120312 256.01 258.54 254.81 257.65 5074446
20120313 258.94 265.98 257.99 261.77 6544691
20120314 262.03 262.97 259.54 259.88 6188973
20120315 260.22 261.51 256.44 258.16 5697883
20120316 258.68 261.51 257.73 260.31 12580248
20120319 260.40 263.06 258.94 261.68 5665174
20120320 262.29 264.35 260.65 262.46 7635589
20120321 268.04 275.16 266.56 274.31 15903344
20120322 274.31 274.83 268.90 271.05 8498343
20120323 272.34 274.91 270.10 271.82 8464937
20120326 273.20 275.06 272.38 274.31 4314356
20120327 276.20 276.46 270.79 271.13 6107959
20120328 271.13 272.84 269.50 269.67 4463464
20120329 269.50 269.50 263.75 265.04 5608139
20120330 265.12 269.01 263.74 267.44 4942914
20120402 268.64 269.76 264.78 269.76 4254061
20120403 270.53 272.68 265.21 265.89 8886769
20120404 265.55 265.55 259.19 260.05 6583685
20120405 260.31 261.46 257.17 260.48 6200962
20120406 260.48 260.48 260.48 260.48 0
20120409 260.48 260.48 260.48 260.48 0
20120410 259.28 261.10 256.27 256.27 5429465
20120411 256.44 258.71 255.19 257.73 6108192
20120412 257.99 261.43 257.36 259.71 5253236
20120413 259.54 261.08 257.99 259.45 5141958
20120416 258.51 263.32 258.08 262.20 5524564
20120417 262.54 266.75 261.74 265.64 5751310
20120418 267.18 269.33 265.81 266.15 8686794
20120419 267.53 271.99 265.98 267.35 7038109
20120420 267.87 270.02 266.84 268.90 5943021
20120423 268.21 268.99 263.40 264.43 4710348
20120424 264.61 266.32 263.57 265.38 7619060
20120425 266.32 267.44 263.40 264.52 7328294
20120426 265.29 265.46 262.23 264.26 5659587
20120427 264.00 265.81 263.40 263.92 5669132
20120430 264.43 265.81 263.49 264.52 5705682
20120501 263.92 267.53 263.36 265.64 3626433
20120502 267.01 267.96 242.35 265.38 5578689
20120503 266.41 268.04 261.77 264.43 5715575
20120504 263.83 265.46 261.08 262.03 8593209
20120507 262.03 262.03 262.03 262.03 0
20120508 261.25 263.06 258.16 258.85 10798402
20120509 264.61 267.10 254.17 262.29 9555485
20120510 264.61 268.60 262.23 265.81 12297048
20120511 266.32 273.09 266.32 270.96 13935141
20120514 270.28 272.25 268.64 269.67 6865605
20120515 270.79 270.82 265.98 267.53 8549676
20120516 266.81 270.20 263.87 267.53 7764557
20120517 267.08 267.53 262.70 263.51 6105454
20120518 261.99 266.07 260.48 261.19 6417888
20120521 260.39 262.15 258.78 261.01 4962853
20120522 270.74 270.74 260.21 263.06 6760803
20120523 262.53 264.51 259.14 260.74 6023088
20120524 261.55 263.60 257.26 262.35 4547545
20120525 262.80 265.03 261.55 263.69 4074524
20120528 266.01 266.81 260.66 261.99 3408081
20120529 263.06 264.31 258.60 259.67 5209617
20120530 259.14 260.30 256.46 256.91 4116884
20120531 257.09 259.50 255.39 257.09 5892085
20120601 257.00 258.13 254.68 255.75 4735364
20120604 255.75 255.75 255.75 255.75 0
20120605 255.75 255.75 255.75 255.75 0
20120606 256.19 258.34 252.53 258.34 7134760
20120607 259.14 260.39 256.43 257.98 5100467
20120608 257.53 259.23 253.25 258.42 4324090
20120611 261.46 263.24 255.30 257.62 6589906
20120612 258.34 261.07 257.00 259.76 8275120
20120613 255.57 256.91 248.61 252.98 15931199
20120614 252.62 254.23 250.73 254.23 9481037
20120615 254.50 255.21 250.13 254.94 46237368
20120618 257.35 257.62 254.14 257.00 5830338
20120619 256.73 258.76 254.94 257.44 6083266
20120620 257.53 261.87 256.64 261.64 5672328
20120621 260.66 263.60 259.58 262.44 5764221
20120622 261.90 263.69 259.68 261.99 4676642
20120625 261.82 262.98 258.96 262.17 4551019
20120626 262.89 264.22 259.76 259.94 5757273
20120627 261.28 263.72 259.67 262.62 5342413
20120628 262.80 264.14 261.28 264.14 2912872
20120629 267.53 269.94 263.24 268.95 7864630
20120702 268.69 271.72 267.26 271.72 4619490
20120703 271.54 275.46 271.54 274.58 4945931
20120704 273.86 275.01 272.26 273.42 3371212
20120705 273.06 275.91 272.68 275.29 4832411
20120706 275.20 277.82 274.84 277.43 4491737
20120709 276.90 278.77 274.04 274.84 4324090
20120710 276.09 278.86 274.84 277.43 4533201
20120711 277.34 277.81 274.40 276.00 3933884
20120712 276.09 276.45 271.72 273.51 4088084
20120713 275.38 279.65 273.42 278.15 5880991
20120716 278.15 280.82 277.70 279.66 3915730
20120717 280.91 280.91 276.36 277.70 4894494
20120718 278.95 283.77 278.41 282.79 4699055
20120719 282.87 284.66 281.65 284.03 3089932
20120720 283.77 285.55 266.65 282.70 6877349
20120723 280.55 281.00 278.38 280.64 3616296
20120724 280.64 280.91 277.70 278.86 3493250
20120725 278.68 281.96 277.16 280.82 2961844
20120726 281.63 286.36 280.11 285.55 5534938
20120727 287.07 288.94 284.66 288.41 5621451
20120730 287.96 289.67 284.57 286.00 5418056
20120731 286.18 289.41 285.28 288.50 5365274
20120801 288.85 288.85 284.84 288.14 4057154
20120802 287.96 289.14 284.48 285.64 5212979
20120803 286.89 289.03 285.19 288.50 3452122
20120806 288.68 289.59 285.73 289.12 2856055
20120807 288.41 290.75 287.43 290.55 3248166
20120808 289.48 290.74 288.89 290.19 4455205
20120809 290.46 291.80 288.32 289.75 6420129
20120810 289.66 290.37 288.05 288.50 2643583
20120813 288.85 291.71 287.60 290.64 3304646
20120814 290.82 295.10 290.82 294.03 6288118
20120815 294.30 295.55 293.14 294.12 6209898
20120816 294.74 295.90 292.78 295.81 3669414
20120817 296.17 297.55 295.36 296.71 2417550
20120820 297.06 298.40 295.55 296.17 2484900
20120821 296.35 297.11 294.35 295.90 2506305
20120822 294.30 295.37 292.24 293.58 2791059
20120823 295.01 296.08 291.98 293.76 3103716
20120824 294.12 294.60 290.28 294.03 4168321
20120827 294.03 294.03 294.03 294.03 0
20120828 295.19 297.06 292.96 295.55 3616856
20120829 295.37 297.27 293.94 295.90 2348967
20120830 295.64 299.03 295.64 296.71 2817506
20120831 297.15 297.15 291.80 292.33 5371661
20120903 291.89 293.94 291.17 293.32 2336080
20120904 292.69 293.15 289.09 289.66 5234159
20120905 289.21 290.28 287.96 288.94 4466859
20120906 289.75 297.15 288.85 295.90 6647394
20120907 295.99 296.53 293.85 295.64 5290303
20120910 294.83 295.90 293.76 295.01 2804282
20120911 294.65 295.28 293.58 294.56 3296018
20120912 295.64 297.30 293.23 296.35 3892869
20120913 295.90 302.06 295.01 301.17 8538469
20120914 307.86 308.06 301.08 304.29 10727633
20120917 306.08 306.88 302.15 304.83 5789995
20120918 304.20 305.90 303.67 304.47 4672720
20120919 305.72 305.99 303.58 304.56 6505186
20120920 304.11 306.55 302.76 305.18 4105790
20120921 305.81 311.43 305.61 307.77 12411615
20120924 307.06 311.89 305.99 310.36 8482773
20120925 313.66 316.78 310.45 312.05 14185022
20120926 309.65 311.81 308.31 311.79 6533090
20120927 311.97 312.32 309.82 310.72 4216621
20120928 311.61 312.32 309.29 310.09 8311989
20121001 309.47 310.54 308.07 308.57 5107079
20121002 307.33 312.05 306.45 309.47 4806524
20121003 311.25 314.91 307.50 314.55 9872924
20121004 315.89 315.89 313.04 313.57 5203790
20121005 314.82 316.34 313.76 315.18 5703930
20121008 313.39 317.83 312.47 316.78 4321400
20121009 317.23 317.96 314.01 316.69 3943185
20121010 315.89 318.94 314.46 317.68 4235672
20121011 317.77 320.93 316.78 320.18 4066455
20121012 319.64 319.91 317.10 318.48 2587327
20121015 318.30 320.38 317.59 319.28 3417382
20121016 320.09 321.25 317.14 318.03 5226539
20121017 317.85 319.76 317.85 319.19 4549338
20121018 319.28 322.85 319.28 322.23 4211466
20121019 321.78 323.21 319.10 319.91 8384270
20121022 319.64 320.26 318.39 319.28 3098225
20121023 319.19 320.26 314.54 314.64 5690371
20121024 320.18 320.18 312.55 316.07 7131173
20121025 316.61 316.96 314.91 315.45 4100635
20121026 313.48 317.68 313.48 316.78 3610020
20121029 316.52 317.77 315.00 315.53 2977645
20121030 314.91 318.16 314.55 316.69 2157114
20121031 316.61 321.16 316.34 316.43 3929850
20121101 315.98 316.78 313.57 316.07 3992718
20121102 315.80 318.39 313.48 317.05 4272092
20121105 316.34 317.67 315.45 316.61 2677986
20121106 317.32 318.94 315.98 318.03 4347063
20121107 319.73 321.87 314.20 314.55 5067633
20121108 315.98 317.68 313.21 313.39 3326387
20121109 313.75 314.91 308.60 310.45 4189725
20121112 311.16 313.48 309.38 311.43 3559591
20121113 312.41 312.50 308.13 309.82 4270299
20121114 311.52 312.32 301.70 302.33 7554214
20121115 301.70 302.14 294.92 297.15 7808038
20121116 297.15 298.70 294.03 296.08 5487984
20121119 296.97 300.61 281.83 299.47 3722644
20121120 298.31 300.01 296.02 296.88 4396483
20121121 296.61 299.14 296.43 298.06 4050861
20121122 298.97 301.12 298.42 300.96 2035316
20121123 301.14 303.02 298.97 302.05 2828214
20121126 300.87 303.13 299.66 300.42 2265818
20121127 301.32 303.41 300.55 302.05 3705715
20121128 301.59 304.09 285.96 303.49 3030995
20121129 304.40 309.65 304.04 308.66 4479285
20121130 308.47 313.00 308.47 309.11 4911243
20121203 309.29 310.10 303.63 304.85 4504909
20121204 304.49 306.03 303.04 305.12 3224939
20121205 305.12 307.05 303.68 307.03 2884984
20121206 307.57 311.24 307.30 310.01 2987147
20121207 310.38 311.57 309.20 310.65 2319716
20121210 310.19 312.10 309.20 309.56 2267917
20121211 308.93 314.18 308.56 314.18 4581669
20121212 314.09 315.45 313.00 314.81 4897547
20121213 314.36 315.72 313.00 314.00 3831955
20121214 314.36 315.67 313.36 315.17 3493877
20121217 315.63 316.51 314.00 315.63 3398341
20121218 316.08 318.61 313.73 316.62 3665070
20121219 317.53 323.32 315.36 319.79 4753745
20121220 320.43 321.33 315.93 319.52 4882195
20121221 318.43 319.79 317.53 318.25 5927023
20121224 317.89 318.71 315.63 317.17 1177033
20121225 317.17 317.17 317.17 317.17 0
20121226 317.17 317.17 317.17 317.17 0
20121227 316.53 317.53 313.45 314.18 3362004
20121228 314.45 315.34 312.91 314.18 1908081
20121231 313.09 314.72 310.92 312.46 956912
20130101 312.46 312.46 312.46 312.46 0
20130102 314.99 316.84 301.86 304.22 13737496
20130103 304.13 305.70 302.14 304.76 6227770
20130104 304.13 304.91 299.15 302.23 8300748
20130107 302.23 303.86 300.01 300.33 5022794
20130108 300.69 307.34 298.88 306.93 7566386
20130109 307.84 308.24 295.07 298.06 13506000
20130110 293.90 298.08 293.35 294.89 7526294
20130111 295.16 296.81 293.03 293.35 6002127
20130114 292.81 296.78 292.72 294.80 4573717
20130115 295.16 295.44 290.00 291.45 9902669
20130116 291.81 294.89 291.27 294.26 6719369
20130117 295.44 297.63 294.53 296.98 4636893
20130118 294.26 295.64 292.81 295.26 6176743
20130121 295.07 298.42 295.07 297.43 3669819
20130122 297.16 299.54 297.10 297.79 3306228
20130123 297.79 299.69 296.25 297.88 4004584
20130124 297.88 298.43 294.44 298.42 5248548
20130125 298.33 299.51 297.07 299.24 4444715
20130128 299.60 300.96 296.70 299.42 8446427
20130129 299.24 303.95 298.97 303.40 7891432
20130130 304.04 304.58 301.86 302.41 4655558
20130131 302.41 304.13 299.33 299.42 4134138
20130201 300.87 303.53 300.51 301.68 7364710
20130204 302.14 302.77 298.55 299.60 7174410
20130205 299.78 303.26 299.51 299.69 4372593
20130206 300.14 302.43 298.42 299.87 4069969
20130207 300.60 301.26 297.52 297.70 4285230
20130208 299.15 300.78 296.59 300.33 3730565
20130211 301.05 302.80 299.56 302.05 4316486
20130212 302.41 305.34 301.23 305.03 5411567
20130213 305.40 306.57 303.68 305.49 4702829
20130214 305.12 306.52 302.92 304.04 3034971
20130215 304.04 305.10 299.11 299.69 4100562
20130218 300.33 302.08 298.88 301.32 3507573
20130219 299.69 301.14 285.96 300.87 4787432
20130220 300.42 304.58 299.24 303.40 3540155
20130221 303.31 306.75 300.78 305.85 4675770
20130222 312.37 314.19 310.10 312.37 9628872
20130225 313.00 314.36 311.91 313.82 16479341
20130226 312.10 312.10 308.11 309.02 4090733
20130227 309.11 311.37 307.03 311.37 3193793
20130228 312.46 314.45 310.83 313.09 4806539
20130301 312.55 314.18 308.58 310.47 7834772
20130304 310.10 314.21 307.30 312.10 3574504
20130305 313.45 314.68 310.31 312.28 4291194
20130306 312.91 316.08 312.10 314.09 3957092
20130307 314.63 315.08 309.38 309.65 3433573
20130308 310.47 311.24 307.12 309.65 4910359
20130311 309.47 314.27 307.92 314.09 8094322
20130312 313.54 317.12 312.91 316.17 3815499
20130313 315.81 324.14 315.55 324.14 7296233
20130314 325.04 326.22 321.21 324.14 6300554
20130315 324.68 328.66 322.78 328.48 10171166
20130318 327.76 332.78 325.50 330.66 11230793
20130319 337.72 340.80 333.10 336.27 13157981
20130320 339.53 343.44 337.76 339.17 10678669
20130321 339.08 339.08 331.38 333.10 5179076
20130322 332.65 342.97 332.58 339.98 6070273
20130325 339.98 344.33 336.90 339.53 4305773
20130326 340.07 341.34 337.36 340.98 3848633
20130327 342.25 343.69 337.30 340.34 4737289
20130328 340.25 344.37 338.44 342.70 3573841
20130329 342.70 342.70 342.70 342.70 0
20130401 342.70 342.70 342.70 342.70 0
20130402 343.06 349.85 343.06 349.04 5344195
20130403 349.13 350.85 345.73 346.86 3969793
20130404 346.95 347.67 342.61 343.97 3698867
20130405 344.51 344.87 333.28 335.82 4314609
20130408 337.63 339.08 335.87 338.26 3181092
20130409 340.16 340.35 337.72 339.53 3161653
20130410 339.44 346.14 339.08 345.96 4135574
20130411 346.32 349.49 345.51 347.77 4416882
20130412 347.86 348.67 345.31 348.67 3598139
20130415 348.13 352.30 347.59 350.58 3041156
20130416 349.49 349.58 345.29 346.14 2620132
20130417 347.86 347.86 339.44 341.70 4959950
20130418 342.97 343.06 337.72 340.25 4042025
20130419 340.71 342.88 337.99 342.06 4161971
20130422 343.51 346.68 342.88 344.06 2208276
20130423 344.60 352.21 343.15 351.93 4623529
20130424 352.39 352.75 349.31 350.30 3692903
20130425 349.31 349.94 343.97 345.87 5600100
20130426 345.51 348.29 344.91 346.59 3716318
20130429 341.97 346.32 339.77 345.96 5505558
20130430 346.95 347.59 343.60 345.05 4009223
20130501 345.87 347.59 344.65 345.87 2973673
20130502 360.26 360.26 345.96 349.58 5524002
20130503 348.49 354.92 346.66 353.93 5044663
20130506 353.93 353.93 353.93 353.93 0
20130507 354.74 359.00 351.66 359.00 7019453
20130508 360.35 360.90 341.24 344.96 13394559
20130509 345.05 347.76 341.70 342.97 7274254
20130510 342.97 347.26 342.06 346.05 5900737
20130513 346.50 354.20 345.88 352.93 8619718
20130514 353.84 353.93 348.58 353.38 8169758
20130515 355.16 366.08 352.36 352.36 6226242
20130516 352.54 352.71 348.53 349.74 7559809
20130517 349.74 354.32 347.87 353.20 6932859
20130520 353.76 353.76 349.88 352.26 5251605
20130521 352.64 362.29 349.34 351.61 5091200
20130522 350.30 357.12 350.11 356.74 8572459
20130523 353.85 360.20 351.23 357.02 7859846
20130524 359.55 359.55 351.70 353.01 4037859
20130527 353.01 353.01 353.01 353.01 0
20130528 354.88 359.64 354.76 357.87 4696612
20130529 356.93 357.86 352.08 352.08 5782826
20130530 350.95 364.34 348.71 352.26 2747659
20130531 352.64 361.11 348.25 349.55 5646942
20130603 348.15 357.57 344.32 346.94 3465412
20130604 349.46 350.86 346.28 347.31 3258428
20130605 347.03 348.06 340.68 340.96 47232420
20130606 343.02 344.42 339.00 339.28 4643929
20130607 340.03 349.10 332.84 336.85 6276569
20130610 335.92 341.34 334.93 339.65 2405219
20130611 339.65 341.80 333.58 338.72 4224391
20130612 339.84 344.51 335.45 340.96 6464065
20130613 338.81 344.14 337.13 343.58 5153306
20130614 345.16 347.13 342.64 345.35 3475799
20130617 346.85 352.82 346.75 350.67 6030072
20130618 351.79 352.26 347.41 348.06 5141206
20130619 348.81 352.38 346.75 351.61 3124578
20130620 348.25 348.99 340.31 340.68 5683884
20130621 340.40 344.04 334.29 334.33 10402982
20130624 330.69 333.21 326.30 326.30 6722019
20130625 328.63 332.74 326.70 329.57 4392827
20130626 331.25 337.23 330.04 332.65 6157282
20130627 333.58 336.11 331.44 334.61 3885057
20130628 334.89 335.45 330.97 331.81 4469175
20130701 333.49 336.29 330.60 335.08 3535121
20130702 335.55 338.63 333.21 337.88 3070717
20130703 336.11 336.95 332.84 335.92 3542188
20130704 336.85 345.35 336.57 344.23 2911383
20130705 344.32 350.39 343.13 347.87 3404805
20130708 348.34 350.57 346.00 350.21 3018356
20130709 353.10 353.12 350.39 351.33 3250825
20130710 351.23 352.64 346.00 349.09 3050694
20130711 351.89 352.73 348.53 350.49 3190218
20130712 352.08 359.86 351.70 357.49 5335662
20130715 359.08 360.57 353.94 356.93 3472372
20130716 357.40 358.43 354.04 355.62 7291682
20130717 356.09 360.11 353.20 354.69 4319478
20130718 355.72 367.86 355.06 365.24 5470796
20130719 366.36 370.19 363.19 369.63 8418800
20130722 369.82 374.68 367.11 372.15 5692772
20130723 373.27 374.39 370.47 370.47 3725294
20130724 371.13 372.34 367.76 368.70 3452349
20130725 368.88 369.27 366.08 368.88 3288196
20130726 369.63 370.30 365.06 366.08 2565517
20130729 368.32 369.58 360.01 361.41 3530302
20130730 363.28 366.18 363.00 364.31 2570871
20130731 364.31 368.88 362.89 367.58 3583307
20130801 368.88 370.75 365.62 369.17 2708682
20130802 369.73 370.47 365.86 367.48 2029798
20130805 367.86 369.73 365.62 367.20 2282827
20130806 367.30 368.16 363.19 365.43 2639187
20130807 365.34 367.58 360.48 360.76 3168909
20130808 362.53 367.67 361.79 365.90 2443553
20130809 367.02 369.17 365.80 368.88 2256164
20130812 368.88 368.88 364.50 365.99 2160221
20130813 366.08 368.43 362.81 364.96 1945741
20130814 365.24 366.27 361.97 364.50 1974759
20130815 364.40 365.22 355.31 359.08 2760615
20130816 359.17 360.90 356.74 358.24 2783423
20130819 357.68 363.09 356.46 362.72 2773893
20130820 361.60 362.07 358.99 361.97 2701079
20130821 363.09 363.66 359.27 360.48 3125007
20130822 361.51 364.96 360.95 362.63 2241601
20130823 363.75 372.25 362.71 371.87 5574128
20130826 371.87 371.87 371.87 371.87 0
20130827 371.87 373.85 369.26 372.34 4920943
20130828 371.78 371.78 364.87 365.43 3581486
20130829 367.86 367.92 363.19 364.40 3226090
20130830 365.62 365.62 359.17 359.17 4253196
20130902 361.51 363.56 360.39 361.41 2794988
20130903 361.41 362.91 359.82 360.48 5054043
20130904 361.51 364.19 356.93 362.91 3329957
20130905 364.22 364.87 359.12 362.72 2228109
20130906 363.19 369.82 362.77 367.48 2302315
20130909 367.39 368.14 366.27 366.83 1639815
20130910 368.88 372.90 368.70 370.10 4163249
20130911 370.85 372.81 369.35 369.91 3620892
20130912 370.29 375.47 369.63 374.30 4593173
20130913 374.11 376.08 370.66 370.94 3230480
20130916 374.30 376.65 370.29 370.57 4646284
20130917 369.45 372.81 367.86 367.86 3178653
20130918 368.23 368.64 363.52 363.75 3837192
20130919 365.90 367.20 363.79 365.15 2693691
20130920 368.88 374.36 367.58 370.19 9659851
20130923 370.57 374.39 367.76 369.07 3709232
20130924 369.73 375.33 368.45 371.69 4237027
20130925 373.55 373.55 367.06 368.32 3625282
20130926 369.17 374.58 368.88 371.69 3814170
20130927 372.53 373.48 367.48 368.60 2702685
20130930 366.92 366.92 363.66 365.62 3591338
20131001 364.59 366.46 362.13 364.40 3790827
20131002 366.08 367.20 353.49 359.83 5424966
20131003 361.79 365.24 359.83 363.00 3918465
20131004 363.38 365.43 363.09 364.03 2610704
20131007 363.00 366.51 361.04 362.07 2201125
20131008 362.53 362.53 358.89 358.89 2862662
20131009 358.71 360.07 357.30 358.80 2487670
20131010 360.11 365.15 359.36 363.00 3126292
20131011 363.75 364.87 361.88 362.81 2085372
20131014 363.09 366.18 360.95 364.22 2290322
20131015 366.55 370.94 366.55 369.17 3939988
20131016 369.73 373.32 367.30 371.31 2961282
20131017 371.87 373.18 370.01 370.29 3780761
20131018 370.75 372.24 368.42 368.88 5563099
20131021 370.57 373.47 369.26 371.03 5670821
20131022 372.34 374.39 368.98 372.15 3105947
20131023 372.71 374.02 366.46 370.29 5444883
20131024 369.54 371.87 367.86 369.91 2893180
20131025 369.73 371.69 368.87 370.57 2651930
20131028 371.13 373.09 369.39 372.43 2121351
20131029 373.37 374.30 371.41 371.69 3077892
20131030 373.46 374.11 371.59 373.65 3960976
20131031 375.24 375.24 367.30 368.42 4315516
20131101 369.54 374.39 366.92 367.86 3344734
20131104 367.95 370.47 367.30 369.07 2816297
20131105 370.10 370.49 367.11 369.54 2494951
20131106 370.85 372.09 368.46 370.75 2989551
20131107 370.75 372.71 366.51 368.14 3910113
20131108 367.11 370.19 366.16 368.88 3677108
20131111 370.47 370.47 366.80 367.95 2265373
20131112 368.60 372.43 368.40 372.43 4765892
20131113 377.66 389.15 375.70 383.55 13459565
20131114 390.27 399.70 384.29 387.19 21155686
20131115 388.59 389.90 380.84 381.96 8848403
20131118 382.05 386.82 378.97 384.29 5542111
20131119 383.27 384.48 379.62 384.48 4941610
20131120 384.20 387.02 379.47 382.68 4568595
20131121 381.93 383.53 380.20 382.68 2645427
20131122 382.78 385.14 381.74 382.50 2271392
20131125 385.62 390.91 383.82 386.56 3170620
20131126 386.37 387.03 381.99 383.63 5240926
20131127 383.63 389.02 380.70 383.82 2892315
20131128 384.48 386.47 381.99 385.52 2166671
20131129 386.37 388.26 384.39 385.14 2778920
20131202 384.48 384.95 371.81 375.12 7260776
20131203 371.25 376.77 371.25 374.27 5767600
20131204 376.16 378.05 369.73 371.53 5926268
20131205 370.87 378.15 366.05 368.60 7479104
20131206 369.83 370.77 366.05 367.65 3738864
20131209 368.79 378.15 363.21 365.01 4247132
20131210 365.76 371.25 363.12 364.63 5625856
20131211 364.34 367.75 362.63 366.80 4480587
20131212 367.65 370.96 365.01 365.76 7307424
20131213 366.99 369.10 366.42 367.84 3911496
20131216 368.60 373.89 367.84 373.89 4646237
20131217 374.93 378.15 356.12 357.92 12921961
20131218 358.48 359.49 344.33 345.15 15688822
20131219 348.27 349.79 339.17 346.00 11562384
20131220 348.08 351.49 344.30 349.88 11099178
20131223 350.45 352.53 349.31 352.24 3879868
20131224 352.53 368.88 350.73 351.49 1254222
20131225 351.49 351.49 351.49 351.49 0
20131226 351.49 351.49 351.49 351.49 0
20131227 354.70 357.73 352.15 357.73 3350550
20131230 357.44 358.50 349.12 350.83 5379285
20131231 353.09 353.09 345.06 345.06 2871053
20140101 345.06 345.06 345.06 345.06 0
20140102 346.19 350.60 343.74 347.33 7160603
20140103 350.35 354.66 347.52 353.57 6905887
20140106 354.32 354.43 347.42 347.71 5760301
20140107 345.06 348.75 340.78 348.75 10958174
20140108 359.24 362.36 338.06 340.33 23237952
20140109 335.61 337.48 330.59 332.20 17335696
20140110 334.09 335.89 326.53 327.10 12295855
20140113 329.37 334.19 328.27 332.01 9425542
20140114 331.35 341.56 329.66 340.80 13071004
20140115 342.22 342.79 336.74 336.74 9569190
20140116 336.93 342.69 336.08 341.37 11805570
20140117 347.90 351.20 345.79 348.46 18207314
20140120 348.65 349.75 343.99 346.00 4906135
20140121 346.95 352.42 344.21 346.00 10111519
20140122 347.04 348.84 344.31 345.15 4073866
20140123 344.59 347.28 336.17 339.20 10724191
20140124 339.86 344.21 336.74 342.32 11584492
20140127 342.70 347.33 337.21 337.87 7274421
20140128 339.39 340.71 335.79 337.21 4116813
20140129 340.05 341.47 317.55 329.46 26711416
20140130 328.89 332.16 326.15 330.59 9368210
20140131 330.41 332.11 323.13 326.06 8356963
20140203 325.58 330.03 323.88 326.62 6222555
20140204 331.07 335.13 327.95 328.33 9290145
20140205 328.42 335.23 327.31 330.22 6634035
20140206 333.05 335.04 329.46 334.28 11763999
20140207 335.04 336.08 330.78 331.92 4208735
20140210 333.24 338.25 333.05 336.74 5633472
20140211 337.21 340.62 326.91 329.84 14692278
20140212 334.00 337.69 329.93 331.63 13771472
20140213 331.63 333.34 327.48 332.77 6699830
20140214 333.43 333.71 325.77 326.34 10762483
20140217 326.91 327.61 322.65 326.34 7296846
20140218 327.66 328.06 323.79 326.15 7565313
20140219 326.81 335.04 323.32 329.08 13573031
20140220 328.99 334.68 326.72 331.63 9563796
20140221 334.00 334.00 329.86 330.97 8276994
20140224 331.07 331.82 326.91 328.80 7837165
20140225 330.03 331.02 326.34 330.97 9140997
20140226 331.16 333.90 322.46 326.62 9866006
20140227 327.10 330.07 323.95 328.70 6785934
20140228 329.46 331.16 323.13 323.88 9571412
20140303 320.38 323.09 317.36 318.78 10973935
20140304 320.01 326.25 318.81 325.77 5869994
20140305 326.25 327.57 322.75 327.00 5089874
20140306 328.23 328.70 325.49 325.49 4540246
20140307 325.40 326.11 320.48 320.48 9905568
20140310 320.76 323.69 318.87 319.16 7070479
20140311 318.97 320.02 314.43 315.56 14489923
20140312 315.37 318.31 311.59 315.00 7763649
20140313 300.63 302.14 287.96 288.24 57535940
20140314 286.73 297.71 285.22 296.47 24457160
20140317 296.85 296.85 290.70 294.39 13367608
20140318 289.28 303.84 289.09 296.75 19528600
20140319 295.33 297.41 292.02 293.54 14158412
20140320 291.36 292.02 288.53 290.13 11414293
20140321 289.94 293.35 286.93 292.59 25821920
20140324 294.67 296.28 290.98 293.44 12351178
20140325 296.75 296.85 290.13 293.35 12391162
20140326 293.35 297.98 292.59 295.81 8754057
20140327 295.71 297.98 292.78 296.37 7620847
20140328 297.13 300.53 296.66 299.78 7937973
20140331 301.00 301.00 298.26 298.83 7333869
20140401 298.93 299.02 291.83 292.59 10216558
20140402 294.29 296.59 290.62 295.90 7554207
20140403 297.79 297.89 291.83 292.21 8033174
20140404 293.16 295.24 292.01 294.01 10065188
20140407 292.87 294.95 292.00 293.06 7392999
20140408 292.97 294.77 285.03 291.65 16612167
20140409 292.31 295.81 291.83 294.95 8501034
20140410 296.37 296.47 290.23 292.69 7570074
20140411 291.55 295.24 290.42 292.69 4479211
20140414 292.31 308.66 291.17 308.66 12580507
20140415 308.66 310.27 301.19 301.95 12398355
20140416 306.39 306.68 299.49 303.08 9586750
20140417 304.69 304.69 294.10 296.85 8224634
20140418 296.85 296.85 296.85 296.85 0
20140421 296.85 296.85 296.85 296.85 0
20140422 299.40 303.94 298.57 302.99 5366063
20140423 302.61 303.46 299.59 302.33 6174954
20140424 304.31 307.53 303.32 306.02 7162190
20140425 306.11 307.43 302.52 304.50 4719224
20140428 305.83 315.75 303.75 312.44 8950595
20140429 312.44 315.75 311.56 315.00 7039275
20140430 313.39 317.36 310.74 317.36 8313382
20140501 313.86 313.96 303.08 307.34 10085392
20140502 306.49 309.42 302.62 303.75 9361652
20140505 303.75 303.75 303.75 303.75 0
20140506 305.45 316.23 303.21 315.19 11215323
20140507 321.42 326.15 304.50 306.20 18940150
20140508 307.72 314.05 302.80 313.11 12465842
20140509 314.15 318.31 311.94 317.45 6697608
20140512 318.59 318.97 314.24 317.64 5971224
20140513 319.44 322.69 317.83 320.48 11031268
20140514 321.56 322.59 317.63 321.46 7983713
20140515 322.64 327.15 320.21 326.46 7740176
20140516 325.09 341.86 323.23 341.08 18420738
20140519 342.35 342.35 330.98 338.43 8422671
20140520 338.92 338.92 330.58 333.04 8744192
20140521 333.23 333.43 328.33 331.27 7146268
20140522 332.55 336.86 330.68 335.98 7867296
20140523 337.06 339.71 333.43 337.16 5655890
20140526 337.16 337.16 337.16 337.16 0
20140527 339.31 339.31 332.05 332.55 6073746
20140528 332.94 332.94 324.70 329.11 12517232
20140529 329.31 335.29 327.72 334.11 3998432
20140530 335.10 341.96 330.58 339.51 10762012
20140602 340.10 340.10 330.09 332.64 6250716
20140603 332.45 332.94 325.29 327.44 6778872
20140604 329.90 330.49 319.11 321.36 11510667
20140605 321.17 322.34 317.99 321.26 6744722
20140606 322.54 323.23 318.22 319.89 7277670
20140609 320.97 323.32 317.73 322.34 4134931
20140610 322.15 323.81 318.52 323.52 6132057
20140611 323.81 338.33 323.03 326.66 13632059
20140612 326.66 326.76 319.11 319.50 6601393
20140613 319.60 320.77 314.20 316.65 6932803
20140616 316.65 317.34 310.67 311.65 14806623
20140617 312.53 316.95 312.04 315.77 6782338
20140618 317.24 319.79 310.94 311.06 5387174
20140619 313.22 325.52 312.01 315.18 7306519
20140620 314.89 315.77 310.28 310.77 8471398
20140623 312.24 312.34 307.11 309.30 4912435
20140624 310.28 313.71 308.32 309.89 4755446
20140625 309.49 311.16 305.67 306.75 5517862
20140626 308.51 308.85 304.78 307.53 4568486
20140627 308.61 311.36 308.11 310.67 5071870
20140630 311.26 312.93 308.90 309.49 5324888
20140701 310.28 310.87 305.47 308.12 5839384
20140702 309.10 310.28 307.04 308.32 4724965
20140703 309.20 315.57 307.83 314.89 10270555
20140704 315.87 316.26 313.42 315.48 3216544
20140707 314.79 316.46 310.47 311.06 3617172
20140708 312.34 313.91 301.55 303.12 9809170
20140709 303.80 305.22 301.15 303.31 5954374
20140710 303.41 315.38 302.72 308.90 18228884
20140711 309.79 313.42 305.96 309.10 8228269
20140714 309.89 314.62 309.43 313.91 5540187
20140715 313.32 315.38 311.55 313.42 4510176
20140716 314.50 321.46 314.50 319.40 6394249
20140717 319.11 321.56 316.95 319.50 5119375
20140718 319.01 320.51 316.46 318.52 6209022
20140721 313.91 317.24 311.59 312.24 7441285
20140722 314.79 315.18 307.43 307.83 6579476
20140723 308.41 310.47 305.37 307.04 6987444
20140724 307.04 312.53 304.78 310.96 9520677
20140725 312.93 326.07 312.73 314.10 13932581
20140728 315.77 317.01 312.04 313.71 4481224
20140729 314.30 318.31 313.70 317.14 4413535
20140730 315.97 316.19 305.27 307.83 7670244
20140731 308.90 309.17 305.57 306.94 12391743
20140801 307.43 309.00 304.39 304.98 6137256
20140804 306.06 306.88 300.96 301.94 5811656
20140805 303.21 304.98 301.06 301.45 4978492
20140806 300.66 301.78 292.50 297.72 10094707
20140807 297.13 298.70 292.03 293.21 8136828
20140808 290.46 297.14 286.32 296.64 10696261
20140811 297.72 298.18 296.35 297.13 4789596
20140812 297.23 298.02 294.68 295.27 3930437
20140813 297.13 298.23 296.08 297.53 3643167
20140814 297.82 302.33 294.62 302.33 5720215
20140815 303.12 306.75 302.43 305.77 7336591
20140818 307.63 308.32 304.00 306.45 3876306
20140819 308.61 308.65 302.92 305.96 4002102
20140820 306.45 306.45 299.59 301.06 5000410
20140821 301.74 304.11 300.08 301.25 4197930
20140822 301.15 303.12 298.90 300.66 4014131
20140825 300.66 300.66 300.66 300.66 0
20140826 303.21 306.55 300.27 306.35 6048159
20140827 307.04 307.73 297.53 298.41 9096501
20140828 298.41 299.49 295.08 297.72 6949623
20140829 284.48 291.35 279.18 284.77 29544334
20140901 285.16 285.36 279.87 283.99 9282135
20140902 285.26 289.52 284.16 289.09 7102229
20140903 294.19 294.19 288.89 291.15 7132302
20140904 290.56 291.56 287.42 289.58 6185780
20140905 291.44 291.44 285.26 286.44 6393128
20140908 286.93 286.93 282.32 286.05 5300320
20140909 287.42 289.48 285.75 287.72 5067895
20140910 288.70 288.70 281.93 283.60 8410642
20140911 286.15 286.73 278.49 279.87 9556662
20140912 281.63 287.42 205.51 281.63 10963754
20140915 281.54 281.54 277.12 278.79 5531624
20140916 278.59 279.48 275.85 276.63 5006832
20140917 278.10 279.87 276.14 277.81 5145472
20140918 278.30 278.36 271.71 275.55 6451540
20140919 283.20 283.20 275.60 278.89 11497007
20140922 274.67 276.34 269.18 273.49 15209596
20140923 272.71 273.30 254.46 258.78 25022742
20140924 257.99 258.38 253.19 255.64 21859512
20140925 255.05 255.54 249.46 253.09 24533730
20140926 252.30 253.09 245.14 245.34 14911419
20140929 245.24 247.67 238.77 242.59 14128614
20140930 242.89 246.91 242.89 246.71 16297510
20141001 250.24 251.13 229.35 229.54 40448760
20141002 227.78 233.96 220.23 220.52 28051204
20141003 222.68 226.80 219.34 223.07 21455520
20141006 225.23 227.68 223.66 226.70 8975599
20141007 226.60 230.30 225.03 225.82 12697158
20141008 226.41 231.11 222.19 222.38 11990605
20141009 225.42 228.27 223.76 225.82 9897451
20141010 224.15 228.13 220.95 224.44 13339081
20141013 223.17 226.99 223.17 224.35 9662783
20141014 222.48 224.35 219.08 223.36 8172915
20141015 226.99 226.99 219.37 221.11 11800180
20141016 222.87 229.25 219.15 228.56 17582578
20141017 230.23 241.11 227.78 240.14 19037684
20141020 241.12 241.51 233.37 238.08 10941734
20141021 238.57 245.53 236.61 245.24 12352292
20141022 245.24 245.24 236.31 237.00 10017639
20141023 237.69 237.80 227.68 232.68 15121723
20141024 232.78 234.35 228.96 233.66 6158154
20141027 236.22 236.51 232.49 235.82 6251735
20141028 237.39 241.12 237.27 240.63 7345155
20141029 242.40 246.12 240.14 245.83 11161621
20141030 248.67 248.67 240.04 241.81 10873230
20141031 244.85 245.73 239.94 240.83 10610120
20141103 240.24 242.98 239.55 239.94 7437207
20141104 239.45 242.57 236.41 237.20 8435617
20141105 239.45 243.67 237.10 242.59 8550505
20141106 242.40 260.35 241.71 257.21 19220362
20141107 259.07 270.65 256.13 256.62 19243096
20141110 257.99 257.99 248.67 249.85 15788723
20141111 252.60 264.86 250.68 263.98 12740381
20141112 270.74 277.02 246.91 261.03 30542336
20141113 261.82 265.89 256.91 260.05 11689166
20141114 259.56 268.19 255.44 264.96 16066614
20141117 262.90 263.78 257.99 260.64 8068324
20141118 262.21 264.02 258.68 260.54 9299975
20141119 262.01 262.70 256.32 257.60 8449379
20141120 261.40 261.40 255.30 258.10 6553600
20141121 259.70 262.00 258.20 259.70 7143800
20141124 260.30 260.80 251.80 252.30 7447600
20141125 253.10 253.80 240.80 241.40 15603100
20141126 242.00 244.90 238.20 239.00 10950500
20141127 239.70 239.90 233.62 233.90 10268000
20141128 234.60 235.10 226.10 233.40 10826600
20141201 229.90 236.10 229.60 231.80 10769600
20141202 232.50 244.53 232.08 241.20 11203000
20141203 242.30 246.10 239.00 240.50 10302500
20141204 241.00 241.80 233.20 233.40 7767200
20141205 235.50 239.20 234.70 238.30 7419600
20141208 243.00 247.10 233.50 235.80 9163700
20141209 226.30 236.40 222.90 231.60 21103400
20141210 231.00 233.00 226.01 226.40 9355900
20141211 226.50 229.90 224.62 226.30 7357600
20141212 224.40 228.44 221.10 227.50 10794300
20141215 226.70 234.12 224.70 229.30 11949600
20141216 229.50 231.40 224.89 229.40 12089200
20141217 226.60 230.60 225.30 229.60 9738000
20141218 233.40 235.54 231.10 235.00 10599100
20141219 237.30 240.58 232.20 239.80 14103200
20141222 242.30 242.90 238.10 239.60 6021000
20141223 240.00 244.90 238.10 244.10 5302000
20141224 246.60 246.76 243.40 244.70 1605400
20141225 244.70 244.70 244.70 244.70 0
20141226 244.70 244.70 244.70 244.70 0
20141229 245.30 246.41 242.20 246.00 5358000
20141230 245.90 247.30 242.70 244.60 4755200
20141231 242.00 246.70 241.40 246.70 2176600