20000103 589.88 589.88 589.88 589.88 0
20000104 546.55 546.55 546.55 546.55 0
20000105 507.12 507.12 507.12 507.12 0
20000106 476.28 476.28 476.28 476.28 0
20000107 486.82 486.82 486.82 486.82 0
20000110 523.12 523.12 523.12 523.12 0
20000111 539.13 539.13 539.13 539.13 0
20000112 560.21 560.21 560.21 560.21 0
20000113 623.45 623.45 623.45 623.45 0
20000114 634.38 634.38 634.38 634.38 0
20000117 635.17 635.17 635.17 635.17 0
20000118 609.01 609.01 609.01 609.01 0
20000119 600.42 600.42 600.42 600.42 0
20000120 614.08 614.08 614.08 614.08 0
20000121 592.61 592.61 592.61 592.61 0
20000124 585.20 585.20 585.20 585.20 0
20000125 583.63 583.63 583.63 583.63 0
20000126 584.02 584.02 584.02 584.02 0
20000127 561.77 561.77 561.77 561.77 0
20000128 573.48 573.48 573.48 573.48 0
20000131 582.36 582.36 582.36 582.36 0
20000201 593.32 593.32 593.32 593.32 0
20000202 583.92 583.92 583.92 583.92 0
20000203 621.52 621.52 621.52 621.52 0
20000204 645.80 645.80 645.80 645.80 0
20000207 674.39 674.39 674.39 674.39 0
20000208 698.28 698.28 698.28 698.28 0
20000209 728.83 728.83 728.83 728.83 0
20000210 695.54 695.54 695.54 695.54 0
20000211 630.14 630.14 630.14 630.14 0
20000214 619.95 619.95 619.95 619.95 0
20000215 627.00 627.00 627.00 627.00 0
20000216 620.74 620.74 620.74 620.74 0
20000217 608.60 608.60 608.60 608.60 0
20000218 591.37 591.37 591.37 591.37 0
20000221 572.96 572.96 572.96 572.96 0
20000222 564.73 564.73 564.73 564.73 0
20000223 660.68 660.68 660.68 660.68 0
20000224 633.27 633.27 633.27 633.27 0
20000225 629.75 629.75 629.75 629.75 0
20000228 618.78 618.78 618.78 618.78 0
20000229 624.65 624.65 624.65 624.65 0
20000301 643.84 643.84 643.84 643.84 0
20000302 668.13 668.13 668.13 668.13 0
20000303 673.61 673.61 673.61 673.61 0
20000306 699.46 699.46 699.46 699.46 0
20000307 674.78 674.78 674.78 674.78 0
20000308 628.57 628.57 628.57 628.57 0
20000309 681.44 681.44 681.44 681.44 0
20000310 708.46 708.46 708.46 708.46 0
20000313 692.02 692.02 692.02 692.02 0
20000314 714.73 714.73 714.73 714.73 0
20000315 654.81 654.81 654.81 654.81 0
20000316 613.69 613.69 613.69 613.69 0
20000317 637.97 637.97 637.97 637.97 0
20000320 643.45 643.45 643.45 643.45 0
20000321 602.72 602.72 602.72 602.72 0
20000322 610.95 610.95 610.95 610.95 0
20000323 611.73 611.73 611.73 611.73 0
20000324 638.75 638.75 638.75 638.75 0
20000327 641.10 641.10 641.10 641.10 0
20000328 645.41 645.41 645.41 645.41 0
20000329 647.76 647.76 647.76 647.76 0
20000330 605.46 605.46 605.46 605.46 0
20000331 551.03 551.03 551.03 551.03 0
20000403 514.61 514.61 514.61 514.61 0
20000404 460.56 460.56 460.56 460.56 0
20000405 498.16 498.16 498.16 498.16 0
20000406 552.59 552.59 552.59 552.59 0
20000407 587.06 587.06 587.06 587.06 0
20000410 587.45 587.45 587.45 587.45 0
20000411 551.03 551.03 551.03 551.03 0
20000412 516.56 516.56 516.56 516.56 0
20000413 484.84 484.84 484.84 484.84 0
20000414 460.17 460.17 460.17 460.17 0
20000417 480.53 480.53 480.53 480.53 0
20000418 479.36 479.36 479.36 479.36 0
20000419 530.66 530.66 530.66 530.66 0
20000420 510.69 510.69 510.69 510.69 0
20000421 510.69 510.69 510.69 510.69 0
20000424 510.69 510.69 510.69 510.69 0
20000425 526.35 526.35 526.35 526.35 0
20000426 533.01 533.01 533.01 533.01 0
20000427 504.03 504.03 504.03 504.03 0
20000428 556.90 556.90 556.90 556.90 0
20000501 556.90 556.90 556.90 556.90 0
20000502 562.38 562.38 562.38 562.38 3229173
20000503 529.10 529.10 529.10 529.10 0
20000504 539.28 539.28 539.28 539.28 0
20000505 537.32 537.32 537.32 537.32 0
20000508 522.44 522.44 522.44 522.44 0
20000509 525.57 525.57 525.57 525.57 0
20000510 499.33 499.33 499.33 499.33 0
20000511 492.67 492.67 492.67 492.67 0
20000512 499.72 499.72 499.72 499.72 0
20000515 578.17 578.17 487.29 500.61 0
20000516 527.44 545.85 501.39 513.93 0
20000517 548.40 548.40 487.29 487.29 0
20000518 470.06 516.28 470.06 499.43 0
20000519 450.47 450.47 450.47 450.47 11550051
20000522 439.50 439.50 439.50 439.50 5838593
20000523 434.41 434.41 434.41 434.41 8148705
20000524 425.01 425.01 425.01 425.01 12246097
20000525 454.39 454.39 454.39 454.39 14605353
20000526 458.30 458.30 458.30 458.30 3794875
20000529 458.30 458.30 458.30 458.30 0
20000530 506.09 506.09 506.09 506.09 5104636
20000531 508.05 508.05 508.05 508.05 4794970
20000601 537.43 537.43 537.43 537.43 3680378
20000602 604.02 604.02 604.02 604.02 9243002
20000605 580.91 580.91 580.91 580.91 4275712
20000606 599.12 604.80 567.98 567.98 0
20000607 540.56 540.56 540.56 540.56 5974279
20000608 528.03 528.03 528.03 528.03 8779014
20000609 486.51 486.51 486.51 486.51 24299834
20000612 487.29 487.29 487.29 487.29 2911319
20000613 472.01 489.64 474.76 474.76 0
20000614 495.91 483.37 473.97 483.37 0
20000615 485.72 506.09 471.62 485.72 0
20000616 497.08 497.08 497.08 497.08 11756325
20000619 481.02 481.02 481.02 481.02 0
20000620 491.99 491.99 491.99 491.99 6224846
20000621 462.22 462.22 462.22 462.22 9274658
20000622 432.45 481.61 407.38 432.45 0
20000623 421.48 421.48 411.69 421.48 0
20000626 407.38 429.51 399.55 407.38 0
20000627 409.34 423.05 401.11 409.34 0
20000628 406.60 406.60 405.81 406.60 0
20000629 407.38 427.75 397.20 407.38 0
20000630 419.13 419.13 393.28 419.13 0
20000703 437.93 437.93 416.78 437.93 0
20000704 436.37 457.13 436.37 436.37 0
20000705 434.02 444.20 426.97 434.02 0
20000706 431.67 441.07 419.13 431.67 0
20000707 430.49 430.49 430.49 430.49 0
20000710 408.95 440.68 405.42 408.95 0
20000711 416.00 419.92 404.25 416.00 0
20000712 433.23 449.69 405.81 433.23 0
20000713 444.20 460.26 429.32 454.39 0
20000714 457.91 463.00 430.88 446.55 0
20000717 454.39 454.39 454.39 454.39 0
20000718 449.69 465.35 430.88 449.69 0
20000719 442.64 450.47 435.58 442.64 0
20000720 440.28 444.99 430.10 439.50 0
20000721 430.88 446.55 418.35 430.88 0
20000724 423.05 430.88 423.05 423.05 0
20000725 419.13 435.98 411.30 419.13 0
20000726 426.18 426.18 426.18 426.18 4789226
20000727 442.64 442.64 442.64 442.64 0
20000728 445.38 445.38 445.38 445.38 11737561
20000731 437.93 437.93 437.93 437.93 4701279
20000801 428.53 449.69 426.18 428.53 0
20000802 416.78 416.78 412.08 416.78 0
20000803 412.08 412.08 367.03 385.84 0
20000804 384.66 402.68 373.30 384.66 0
20000807 404.25 404.25 404.25 404.25 8411653
20000808 377.22 377.22 377.22 377.22 6528640
20000809 387.80 387.80 377.22 387.80 0
20000810 378.39 378.39 378.39 378.39 3864569
20000811 368.60 392.50 361.16 368.60 0
20000814 374.48 383.49 354.11 374.48 0
20000815 376.83 389.36 364.29 376.83 0
20000816 403.07 403.07 403.07 403.07 8255033
20000817 402.68 419.13 402.68 402.68 0
20000818 414.82 419.13 414.82 414.82 0
20000821 412.67 419.92 396.41 419.92 0
20000822 451.25 451.25 451.25 451.25 0
20000823 466.14 468.49 434.02 466.14 0
20000824 459.87 459.87 459.87 459.87 13543350
20000825 454.78 470.06 443.42 454.78 0
20000828 454.78 454.78 454.78 454.78 0
20000829 462.22 462.22 462.22 462.22 3278297
20000830 485.33 485.33 485.33 485.33 13530841
20000831 497.87 497.87 497.87 497.87 12422375
20000901 532.73 544.48 532.73 532.73 0
20000904 531.16 531.16 531.16 531.16 4876663
20000905 509.23 509.23 509.23 509.23 6681430
20000906 484.94 484.94 470.06 484.94 0
20000907 487.29 499.04 454.78 487.29 0
20000908 478.28 478.28 478.28 478.28 4320771
20000911 475.54 475.54 475.54 475.54 2660497
20000912 466.14 481.02 457.52 466.14 0
20000913 466.14 477.50 450.08 450.08 0
20000914 453.99 481.81 447.73 453.99 0
20000915 405.03 405.03 397.20 405.03 0
20000918 406.60 406.60 395.63 406.60 0
20000919 393.67 393.67 393.67 393.67 2959185
20000920 391.71 446.55 388.97 391.71 0
20000921 397.20 404.25 397.20 397.20 0
20000922 403.07 407.38 364.29 403.07 0
20000925 407.38 407.38 407.38 407.38 9496632
20000926 395.63 395.63 383.88 395.63 0
20000927 399.55 402.68 387.80 399.55 0
20000928 395.63 395.63 395.63 395.63 5818553
20000929 394.85 411.30 392.50 394.85 0
20001002 395.63 405.81 386.23 395.63 0
20001003 425.40 425.40 425.40 425.40 7613747
20001004 401.90 424.62 397.98 401.90 0
20001005 394.45 394.45 394.45 394.45 9736987
20001006 394.85 394.85 394.85 394.85 15348372
20001009 388.19 388.19 388.19 388.19 4090500
20001010 395.63 395.63 395.63 395.63 4944698
20001011 380.74 398.76 368.21 380.74 0
20001012 378.39 378.39 378.39 378.39 4758081
20001013 390.54 390.54 390.54 390.54 9147907
20001016 394.85 404.25 376.44 381.92 0
20001017 374.48 383.88 369.78 374.48 0
20001018 359.98 359.98 353.32 359.98 0
20001019 377.61 377.61 377.61 377.61 9480294
20001020 404.64 404.64 378.39 404.64 0
20001023 405.42 405.42 405.42 405.42 4933848
20001024 430.88 430.88 430.88 430.88 5885694
20001025 411.30 435.58 407.77 411.30 0
20001026 391.71 433.23 385.84 391.71 0
20001027 395.63 395.63 395.63 395.63 6477582
20001030 387.01 387.01 387.01 387.01 3206688
20001031 387.01 394.06 394.06 394.06 0
20001101 411.30 412.08 392.10 411.30 0
20001102 409.34 409.34 409.34 409.34 6451287
20001103 418.74 418.74 418.74 418.74 5490889
20001106 411.30 411.30 399.55 411.30 0
20001107 407.38 407.38 407.38 407.38 2560424
20001108 399.55 414.82 392.50 399.55 0
20001109 383.88 383.88 377.61 383.88 0
20001110 369.38 369.38 369.38 369.38 5995851
20001113 349.41 376.04 336.48 349.41 0
20001114 368.21 368.21 368.21 368.21 4309793
20001115 364.29 385.84 356.85 364.29 0
20001116 354.89 372.13 351.37 354.89 0
20001117 356.07 372.13 332.96 356.07 0
20001120 340.79 340.79 339.61 340.79 0
20001121 348.62 348.62 348.62 348.62 5056514
20001122 329.04 329.04 329.04 329.04 8766122
20001123 328.26 333.74 303.19 328.26 0
20001124 319.64 319.64 319.64 319.64 0
20001127 329.04 339.22 287.52 332.96 0
20001128 321.20 321.20 321.20 321.20 0
20001129 304.75 330.61 293.78 304.75 0
20001130 303.97 308.67 258.53 303.97 0
20001201 307.49 307.49 307.49 307.49 9159268
20001204 315.80 321.20 314.15 314.15 0
20001205 337.26 337.26 337.26 337.26 28104666
20001206 340.01 340.01 327.08 340.01 0
20001207 315.72 350.19 310.24 315.72 0
20001208 310.63 310.63 310.63 310.63 14005551
20001211 323.55 336.87 306.71 323.55 0
20001212 315.72 315.72 315.72 315.72 6826307
20001213 313.37 326.69 304.36 313.37 0
20001214 289.87 316.50 286.93 289.87 0
20001215 280.47 280.47 280.47 280.47 8583718
20001218 287.32 298.68 278.12 287.32 0
20001219 270.28 297.51 267.93 270.28 0
20001220 248.74 248.74 248.74 248.74 15980468
20001221 236.59 236.59 236.59 236.59 15980468
20001222 236.79 252.26 233.46 236.79 0
20001225 236.79 236.79 236.79 236.79 0
20001226 236.79 236.79 236.79 236.79 0
20001227 238.16 238.16 238.16 238.16 1217857
20001228 233.66 243.06 230.91 233.66 0
20001229 240.32 240.32 240.32 240.32 5031241
20010101 240.32 240.32 240.32 240.32 0
20010102 229.54 229.54 229.54 229.54 5031241
20010103 242.86 243.65 209.17 209.17 0
20010104 235.03 254.61 235.03 235.03 0
20010105 219.16 219.16 219.16 219.16 20759100
20010108 228.76 244.43 217.40 228.76 0
20010109 235.81 244.43 235.81 235.81 0
20010110 246.78 249.91 230.33 246.78 0
20010111 250.70 254.61 238.75 250.70 0
20010112 266.36 280.86 266.36 266.36 0
20010115 266.36 266.36 266.36 266.36 2707215
20010116 258.33 258.33 258.33 258.33 19715222
20010117 281.25 281.25 281.25 281.25 7317484
20010118 274.20 274.20 274.20 274.20 7317484
20010119 267.93 295.35 267.15 267.93 0
20010122 274.20 274.20 274.20 274.20 5331333
20010123 268.71 268.71 268.71 268.71 7822956
20010124 282.03 282.03 282.03 282.03 0
20010125 287.52 292.22 278.12 287.52 0
20010126 287.52 289.87 289.87 289.87 0
20010129 291.83 308.47 292.61 292.61 0
20010130 294.57 305.14 283.99 294.57 0
20010131 298.29 305.54 278.31 298.29 0
20010201 287.52 298.68 277.72 287.52 0
20010202 275.77 275.77 275.77 275.77 3192009
20010205 278.90 278.90 278.90 278.90 3538692
20010206 290.65 290.65 290.65 290.65 4572614
20010207 278.31 272.43 267.34 272.43 0
20010208 266.55 283.60 264.40 266.55 0
20010209 255.58 273.22 252.64 255.58 0
20010212 272.82 272.82 272.82 272.82 6504803
20010213 261.06 261.06 261.06 261.06 8237640
20010214 256.56 256.56 256.56 256.56 8996848
20010215 256.56 268.90 254.01 268.90 0
20010216 255.58 255.58 255.58 255.58 8742503
20010219 246.95 246.95 246.95 246.95 4715842
20010220 246.95 246.95 246.95 246.95 15712373
20010221 239.11 239.11 239.11 239.11 11769898
20010222 233.62 233.62 233.62 233.62 0
20010223 238.72 244.01 225.00 238.72 0
20010226 239.90 250.87 239.90 239.90 0
20010227 240.68 253.62 237.54 240.68 0
20010228 228.14 228.14 228.14 228.14 5496225
20010301 227.35 237.54 219.71 227.35 0
20010302 227.35 233.62 215.98 227.35 0
20010305 237.54 237.54 237.54 237.54 9964354
20010306 243.42 258.52 239.90 254.79 0
20010307 250.87 250.87 250.87 250.87 4834851
20010308 248.32 257.93 248.32 248.32 0
20010309 233.62 233.62 231.47 233.62 0
20010312 232.64 232.64 232.64 232.64 5861925
20010313 227.35 227.35 216.57 227.35 0
20010314 223.24 223.24 223.24 223.24 0
20010315 236.37 236.37 236.37 236.37 17757210
20010316 203.83 236.37 195.99 203.83 0
20010319 195.99 210.69 193.64 195.99 0
20010320 201.68 201.68 201.68 201.68 8225140
20010321 201.68 201.68 201.68 201.68 8727069
20010322 190.70 203.25 188.15 190.70 0
20010323 205.01 209.71 190.51 205.01 0
20010326 211.48 242.25 204.62 211.48 0
20010327 215.59 215.59 215.59 215.59 8207410
20010328 210.50 210.50 199.13 210.50 0
20010329 199.91 209.32 187.76 199.91 0
20010330 195.99 193.64 188.94 193.64 0
20010402 190.90 190.90 183.45 190.90 0
20010403 173.06 195.21 170.91 173.06 0
20010404 178.75 187.76 152.29 178.75 0
20010405 195.99 195.99 195.99 195.99 0
20010406 183.84 183.84 183.84 183.84 5837180
20010409 188.15 196.97 174.04 188.15 0
20010410 194.03 194.03 194.03 194.03 4034060
20010411 191.68 202.07 188.80 192.07 0
20010412 190.31 190.31 190.31 190.31 3779587
20010413 190.31 190.31 190.31 190.31 0
20010416 190.31 190.31 190.31 190.31 0
20010417 177.18 177.18 172.47 177.18 0
20010418 188.15 217.94 217.94 217.94 0
20010419 228.14 228.14 211.48 228.14 0
20010420 228.14 237.94 220.30 229.12 0
20010423 220.30 220.30 216.38 220.30 0
20010424 203.83 203.83 199.13 203.83 0
20010425 194.43 194.43 190.51 194.43 0
20010426 200.31 210.89 193.84 200.31 0
20010427 215.79 221.86 197.56 215.79 0
20010430 231.86 231.86 212.46 231.86 0
20010501 231.08 236.37 219.51 231.08 0
20010502 234.21 249.70 232.84 232.84 0
20010503 217.16 217.16 217.16 217.16 5501072
20010504 214.81 217.16 208.15 217.16 0
20010507 217.16 217.16 217.16 217.16 0
20010508 213.83 227.74 206.19 213.83 0
20010509 214.61 214.61 194.82 214.61 0
20010510 214.61 230.49 209.52 220.88 0
20010511 211.67 225.39 203.83 211.67 0
20010514 214.81 216.38 200.70 206.38 0
20010515 210.11 210.11 210.11 210.11 4728470
20010516 207.08 211.00 198.45 207.08 0
20010517 220.41 222.77 220.41 220.41 0
20010518 214.73 223.16 213.35 214.73 0
20010521 222.77 222.77 222.77 222.77 29040230
20010522 235.32 253.75 228.26 245.51 0
20010523 237.86 248.06 231.79 237.86 0
20010524 236.10 236.10 229.63 236.10 0
20010525 239.24 249.43 235.51 239.24 0
20010528 239.24 239.24 239.24 239.24 0
20010529 238.45 238.45 238.45 238.45 8141928
20010530 224.33 242.37 221.78 224.33 0
20010531 223.55 223.55 223.55 223.55 6193903
20010601 226.69 231.20 214.14 226.69 0
20010604 229.82 233.75 225.90 229.82 0
20010605 231.39 231.39 231.39 231.39 3357665
20010606 233.16 233.16 233.16 233.16 3357665
20010607 234.53 234.53 234.53 234.53 6711889
20010608 242.37 246.69 228.65 242.37 0
20010611 227.08 227.08 227.08 227.08 0
20010612 210.61 210.61 210.61 210.61 5375299
20010613 219.63 222.77 214.53 215.90 0
20010614 200.80 200.80 200.80 200.80 11621727
20010615 198.45 206.29 185.90 198.45 0
20010618 194.92 194.92 194.92 194.92 0
20010619 192.57 205.12 190.21 192.57 0
20010620 189.23 189.23 189.23 189.23 3877946
20010621 193.74 199.04 193.74 193.74 0
20010622 199.23 203.55 192.57 199.63 0
20010625 203.94 211.00 203.94 203.94 0
20010626 189.82 189.82 181.19 189.82 0
20010627 205.70 205.70 205.70 205.70 3255420
20010628 205.90 214.14 197.66 205.90 0
20010629 199.23 199.23 199.23 199.23 11211723
20010702 210.41 213.35 193.79 210.41 0
20010703 207.86 207.86 192.96 196.10 0
20010704 177.47 177.47 149.82 177.47 0
20010705 170.02 170.02 170.02 170.02 17739136
20010706 171.78 157.27 149.82 157.27 0
20010709 160.60 160.60 160.60 160.60 7654029
20010710 171.00 171.00 171.00 171.00 13379028
20010711 162.96 162.96 162.96 162.96 11065367
20010712 170.80 192.57 170.80 170.80 0
20010713 181.98 181.98 181.98 181.98 0
20010716 179.62 180.41 174.53 178.06 0
20010717 171.39 171.39 166.68 171.39 0
20010718 180.41 181.58 169.62 180.41 0
20010719 168.45 168.45 168.45 168.45 17020100
20010720 167.27 167.27 167.27 167.27 13833525
20010723 166.29 166.29 166.29 166.29 9512811
20010724 166.09 171.39 160.41 169.43 0
20010725 167.86 170.80 162.17 167.86 0
20010726 167.66 171.19 165.51 166.88 0
20010727 170.80 174.92 165.90 170.80 0
20010730 182.37 182.37 182.37 182.37 9205182
20010731 184.33 184.33 184.33 184.33 7961149
20010801 192.17 200.02 181.69 192.17 0
20010802 191.98 210.79 191.98 196.29 0
20010803 204.53 204.53 185.11 193.35 0
20010806 185.11 201.59 185.11 188.25 0
20010807 181.58 181.58 171.00 181.58 0
20010808 181.98 182.37 169.62 181.98 0
20010809 174.82 171.78 166.68 171.78 0
20010810 191.39 191.39 165.51 168.05 0
20010813 166.49 171.00 161.39 163.94 0
20010814 167.86 167.86 167.86 167.86 6542329
20010815 162.56 162.56 162.56 162.56 6542329
20010816 160.80 160.80 160.80 160.80 6902484
20010817 158.64 163.15 155.70 158.64 0
20010820 162.37 164.72 155.31 162.37 0
20010821 165.11 166.29 161.98 163.94 0
20010822 166.09 176.49 166.09 166.09 0
20010823 168.05 168.05 168.05 168.05 4896580
20010824 170.21 173.74 170.21 170.21 0
20010827 170.21 170.21 170.21 170.21 0
20010828 164.72 173.94 164.72 164.72 0
20010829 167.27 167.27 167.27 167.27 2830755
20010830 165.11 161.58 157.86 161.58 0
20010831 163.15 165.11 157.86 163.15 0
20010903 161.58 161.58 158.64 161.58 0
20010904 166.68 166.68 166.68 166.68 5100051
20010905 161.78 161.78 161.78 161.78 0
20010906 156.48 156.48 156.48 156.48 7881851
20010907 152.37 152.37 152.37 152.37 0
20010910 152.56 152.56 142.56 142.56 0
20010911 135.31 135.31 135.31 135.31 0
20010912 134.91 141.78 141.78 141.78 0
20010913 135.70 135.70 132.95 135.70 0
20010914 128.64 128.64 124.32 128.64 0
20010917 135.70 135.70 118.05 135.70 0
20010918 130.21 135.70 121.97 130.21 0
20010919 126.87 135.50 126.68 126.87 0
20010920 124.72 125.11 121.58 125.11 0
20010921 119.62 125.50 107.07 119.62 0
20010924 132.56 132.56 132.56 132.56 0
20010925 130.01 130.01 126.48 130.01 0
20010926 136.09 136.09 136.09 136.09 0
20010927 124.72 134.72 124.72 124.72 0
20010928 128.25 128.25 128.25 128.25 0
20011001 121.78 121.78 120.40 121.78 0
20011002 116.87 116.87 116.87 116.87 0
20011003 127.85 128.05 127.85 127.85 0
20011004 141.19 141.19 130.21 130.21 0
20011005 131.38 134.91 131.38 131.38 0
20011008 135.70 136.29 135.70 135.70 0
20011009 132.95 146.48 132.95 132.95 0
20011010 149.82 149.82 125.50 149.82 0
20011011 156.88 161.98 152.37 152.37 0
20011012 142.56 142.56 142.56 142.56 0
20011015 146.68 146.68 146.68 146.68 4659196
20011016 147.46 147.46 147.46 147.46 0
20011017 160.80 160.80 160.80 160.80 0
20011018 153.94 153.94 153.94 153.94 15129446
20011019 148.25 148.25 148.25 148.25 8582910
20011022 150.99 150.99 150.99 150.99 0
20011023 160.80 162.37 160.80 160.80 0
20011024 169.03 172.56 169.03 169.03 0
20011025 165.51 165.51 163.94 165.51 0
20011026 181.19 181.19 181.19 181.19 0
20011029 167.27 167.27 167.07 167.27 0
20011030 159.23 159.23 159.23 159.23 0
20011031 165.51 172.56 165.51 165.51 0
20011101 164.72 164.72 164.72 164.72 8764326
20011102 165.51 176.68 171.00 171.00 0
20011105 179.62 183.35 179.62 179.62 0
20011106 179.62 183.55 183.55 183.55 0
20011107 179.62 179.62 179.62 179.62 0
20011108 181.98 190.61 187.08 187.08 0
20011109 186.29 188.25 180.51 186.29 0
20011112 176.88 188.06 160.41 176.88 0
20011113 189.04 191.19 189.04 189.04 0
20011114 205.51 205.51 205.51 205.51 0
20011115 213.35 213.35 213.35 213.35 20370372
20011116 211.78 221.39 211.78 211.78 0
20011119 211.78 221.20 196.88 211.78 0
20011120 211.98 200.02 197.08 200.02 0
20011121 200.02 200.02 190.50 192.17 0
20011122 199.04 202.57 200.80 200.80 0
20011123 194.14 201.00 189.96 194.14 0
20011126 198.45 201.98 196.29 198.45 0
20011127 190.61 190.61 190.61 190.61 6481772
20011128 181.98 181.98 181.98 181.98 13033917
20011129 178.06 193.74 183.55 183.55 0
20011130 185.11 192.57 181.98 187.27 0
20011203 185.70 194.53 180.41 185.31 0
20011204 182.76 188.25 177.47 182.76 0
20011205 208.65 217.86 188.25 208.65 38002288
20011206 199.82 217.67 195.90 199.82 17362280
20011207 201.59 203.94 193.94 201.59 6851361
20011210 197.86 202.96 190.21 197.86 0
20011211 190.21 199.98 190.21 190.21 9181724
20011212 182.17 197.66 180.38 182.17 8878301
20011213 178.06 183.55 169.43 177.07 0
20011214 173.94 182.37 169.03 173.94 4842269
20011217 176.49 187.47 164.72 184.33 0
20011218 185.11 197.86 181.58 185.11 0
20011219 187.27 187.27 173.35 182.57 0
20011220 179.43 185.97 172.65 179.43 0
20011221 184.33 184.53 169.62 179.23 0
20011224 175.31 185.90 174.92 179.04 0
20011225 179.04 179.04 179.04 179.04 0
20011226 179.04 179.04 179.04 179.04 0
20011227 175.11 184.33 174.92 182.76 0
20011228 179.82 185.70 178.06 179.82 1451074
20011231 179.23 183.74 173.35 179.23 0
20020101 179.23 179.23 179.23 179.23 0
20020102 178.45 188.06 165.51 178.45 4309750
20020103 185.51 196.10 178.06 190.80 0
20020104 193.55 208.06 183.74 200.02 0
20020107 199.23 204.33 194.33 199.23 0
20020108 196.49 203.94 193.55 196.49 6453597
20020109 199.82 206.29 196.88 199.82 0
20020110 200.02 200.41 192.96 200.02 0
20020111 200.02 211.59 195.12 205.51 0
20020114 203.94 218.06 196.10 203.94 13193278
20020115 198.06 205.51 196.29 198.06 0
20020116 188.45 201.78 186.77 188.45 6276643
20020117 191.39 198.25 185.31 189.04 0
20020118 185.11 190.53 184.13 185.11 0
20020121 184.92 188.64 181.78 184.92 1381976
20020122 187.47 195.31 182.76 187.47 0
20020123 188.25 191.19 182.96 188.25 0
20020124 189.82 197.27 181.19 194.14 0
20020125 193.74 196.10 187.47 193.74 0
20020128 197.66 199.23 189.43 189.43 0
20020129 187.47 187.47 187.47 187.47 4507357
20020130 185.11 186.88 181.19 185.11 0
20020131 188.84 194.14 187.55 188.84 3926647
20020201 193.35 201.98 188.45 193.35 6510457
20020204 191.39 193.15 182.76 182.76 0
20020205 180.41 182.81 175.31 180.41 0
20020206 179.06 184.36 171.84 175.33 0
20020207 171.99 176.70 168.85 176.70 0
20020208 177.88 180.43 162.88 177.88 38693668
20020211 177.29 184.16 174.93 177.29 0
20020212 174.35 184.16 171.20 174.35 13286468
20020213 171.20 174.40 161.95 164.14 0
20020214 167.47 172.77 163.35 167.47 0
20020215 170.42 171.79 165.43 170.42 0
20020218 163.94 168.85 160.41 163.94 0
20020219 163.74 169.04 158.44 159.23 0
20020220 159.62 165.33 154.08 159.62 0
20020221 164.92 167.47 159.37 164.92 9456537
20020222 155.50 160.99 151.07 155.50 13630650
20020225 154.71 160.41 152.00 154.71 0
20020226 155.10 159.03 152.55 155.10 11268235
20020227 157.85 165.71 154.37 161.58 0
20020228 162.17 163.74 154.20 162.76 0
20020301 166.49 168.06 160.99 166.49 0
20020304 171.60 175.13 166.69 171.60 7775737
20020305 170.81 175.13 168.93 170.81 14843628
20020306 168.06 171.99 164.92 168.06 9300553
20020307 173.56 178.27 169.57 178.27 0
20020308 180.63 182.98 171.60 176.70 0
20020311 167.08 179.65 161.19 167.08 5135481
20020312 167.28 171.83 164.53 167.28 0
20020313 170.03 172.38 164.29 170.03 0
20020314 169.24 169.24 162.96 169.24 0
20020315 169.04 175.52 163.35 175.13 0
20020318 173.56 178.47 171.40 173.56 0
20020319 171.99 180.63 167.28 171.99 5235310
20020320 169.83 174.35 167.28 169.83 0
20020321 173.95 178.47 164.92 173.95 21005670
20020322 185.34 186.71 171.84 185.34 21005670
20020325 180.63 186.20 177.49 180.63 0
20020326 179.84 183.77 175.13 179.84 0
20020327 173.36 179.84 168.06 173.36 15525116
20020328 177.49 178.27 171.76 177.49 0
20020329 177.49 177.49 177.49 177.49 0
20020401 177.49 177.49 177.49 177.49 0
20020402 174.35 180.48 170.62 174.35 0
20020403 171.20 176.11 162.81 163.74 0
20020404 162.57 167.47 160.53 162.57 0
20020405 165.12 243.46 163.35 165.12 9222371
20020408 162.76 241.88 162.76 162.76 11199093
20020409 164.14 171.20 160.85 164.14 0
20020410 153.53 165.71 151.96 153.53 11452487
20020411 157.85 238.35 155.50 157.85 25211362
20020412 160.80 170.81 157.85 166.88 0
20020415 167.28 174.35 166.49 167.28 0
20020416 169.24 178.08 167.38 174.74 0
20020417 175.13 181.36 174.43 175.13 0
20020418 166.49 176.90 164.92 166.49 11241750
20020419 162.76 171.40 156.28 169.63 0
20020422 168.85 175.92 151.57 164.14 0
20020423 161.19 166.69 158.64 161.19 0
20020424 159.42 166.10 154.71 159.42 0
20020425 157.26 159.90 150.39 157.07 0
20020426 148.43 159.23 145.29 148.43 20750876
20020429 147.84 150.00 143.13 147.84 23780390
20020430 149.21 158.25 144.19 155.50 0
20020501 154.71 159.03 145.39 154.71 8217329
20020502 153.14 157.66 151.88 153.14 5563448
20020503 149.21 153.97 147.62 149.21 0
20020506 149.21 149.21 149.21 149.21 0
20020507 148.43 150.79 85.39 148.43 15628892
20020508 150.79 157.66 149.21 156.68 0
20020509 159.03 219.11 151.77 152.95 0
20020510 145.29 151.57 144.50 148.63 0
20020513 145.68 148.43 142.34 145.68 0
20020514 144.31 156.28 143.72 151.37 0
20020515 150.91 165.84 144.71 150.91 6038605
20020516 147.37 154.64 147.26 147.37 5796745
20020517 151.70 155.23 147.96 151.70 0
20020520 154.64 155.53 148.55 148.55 0
20020521 150.12 155.04 147.71 150.12 0
20020522 148.55 152.25 143.05 143.05 0
20020523 145.21 146.98 137.39 144.23 0
20020524 142.46 146.00 141.09 142.46 0
20020527 141.87 145.41 138.33 141.87 0
20020528 143.44 145.80 139.12 140.69 0
20020529 141.48 143.84 139.91 141.48 0
20020530 141.87 141.87 135.27 136.37 0
20020531 137.94 139.12 135.58 137.94 0
20020603 137.94 137.94 137.94 137.94 0
20020604 137.94 137.94 137.94 137.94 0
20020605 132.24 136.47 129.69 129.69 0
20020606 131.26 134.40 130.76 131.26 0
20020607 127.33 133.35 123.40 128.90 0
20020610 130.47 132.64 126.74 130.47 0
20020611 133.62 134.60 123.79 133.62 6066850
20020612 132.05 133.62 129.30 132.05 0
20020613 133.62 136.76 129.69 129.69 0
20020614 126.94 131.06 51.09 126.94 8553895
20020617 130.47 135.98 127.33 128.90 0
20020618 132.24 132.46 126.94 129.10 0
20020619 126.54 131.33 123.20 126.54 0
20020620 127.33 127.92 119.13 125.17 0
20020621 128.71 132.05 118.68 128.71 8308601
20020624 119.47 128.71 117.90 119.47 12527087
20020625 120.65 125.37 119.27 120.65 0
20020626 113.77 121.04 106.70 117.90 0
20020627 126.54 128.31 117.51 126.54 19953618
20020628 133.23 135.98 117.95 133.23 19953618
20020701 128.31 131.85 110.59 128.31 5886950
20020702 125.76 129.49 120.45 122.61 0
20020703 120.26 124.78 107.68 120.26 13313226
20020704 124.97 125.56 121.44 124.97 10403912
20020705 130.47 131.46 123.99 130.47 16607658
20020708 128.12 135.78 124.38 125.76 0
20020709 115.74 126.54 113.97 115.74 23973884
20020710 117.90 122.61 110.19 114.56 0
20020711 113.58 113.58 106.11 113.58 8052873
20020712 109.06 120.26 106.31 109.06 10212943
20020715 102.97 111.61 100.17 102.97 10897174
20020716 105.32 110.67 95.81 104.73 0
20020717 100.61 112.40 95.11 110.82 0
20020718 113.77 117.11 113.77 113.77 11239925
20020719 110.82 114.46 105.95 109.25 0
20020722 103.55 108.27 79.19 103.55 4282737
20020723 104.73 128.31 99.82 104.73 0
20020724 102.77 106.11 94.52 101.79 0
20020725 108.47 117.11 100.61 104.73 0
20020726 99.23 174.10 94.32 99.23 12264107
20020729 101.00 109.84 99.82 105.91 0
20020730 102.18 110.04 101.59 102.18 0
20020731 104.93 108.47 102.97 104.93 11473515
20020801 104.14 109.06 98.64 98.84 0
20020802 100.61 110.04 91.14 95.50 0
20020805 95.89 100.21 86.07 90.39 0
20020806 96.48 99.23 71.09 96.48 0
20020807 91.18 101.98 90.00 91.18 7195868
20020808 92.35 95.69 90.78 92.35 0
20020809 97.46 101.39 93.14 97.46 8015595
20020812 98.45 100.02 94.79 98.45 0
20020813 97.46 99.43 94.00 97.46 0
20020814 90.00 97.07 88.23 90.00 10950736
20020815 99.82 100.61 93.73 99.82 0
20020816 99.82 104.73 98.45 99.82 0
20020819 109.84 110.63 98.25 109.84 0
20020820 106.11 110.04 106.11 106.11 0
20020821 110.82 114.36 106.11 110.82 0
20020822 110.82 120.85 58.27 110.82 12159272
20020823 113.97 120.65 110.82 113.97 0
20020826 113.97 113.97 113.97 113.97 0
20020827 110.43 129.04 108.07 110.43 8442062
20020828 104.73 111.61 104.54 104.73 4805388
20020829 102.38 105.32 100.01 102.38 0
20020830 101.39 105.32 100.80 101.39 0
20020902 100.61 102.77 96.28 100.61 0
20020903 93.53 99.43 92.94 93.53 9020821
20020904 92.16 95.11 90.98 92.16 0
20020905 93.93 97.27 91.57 93.93 0
20020906 93.53 96.48 92.55 93.53 0
20020909 90.19 95.30 89.21 90.19 0
20020910 96.09 97.66 90.33 96.09 10369815
20020911 102.57 104.14 95.64 102.57 15647090
20020912 99.04 101.98 95.01 99.04 0
20020913 92.75 98.25 89.21 92.75 13719464
20020916 91.96 96.09 90.78 91.96 0
20020917 87.25 97.46 87.25 87.25 18898010
20020918 86.46 90.78 85.28 86.46 0
20020919 82.73 88.62 80.37 82.73 19398396
20020920 82.53 117.90 79.78 82.53 0
20020923 77.81 85.28 75.26 77.81 0
20020924 82.73 85.67 75.46 82.73 0
20020925 84.30 88.02 79.39 84.30 13023274
20020926 88.42 90.39 84.30 88.42 9679096
20020927 87.64 90.39 84.10 87.64 14762349
20020930 88.42 89.60 82.53 88.42 12453295
20021001 88.03 100.84 86.26 88.03 10081263
20021002 86.66 95.89 85.87 86.66 0
20021003 81.74 89.21 79.97 81.74 19517100
20021004 82.53 85.67 79.39 82.53 0
20021007 79.58 81.15 78.60 79.58 0
20021008 80.37 83.51 78.21 80.37 8991049
20021009 85.48 86.46 81.35 85.48 0
20021010 84.10 86.46 79.39 84.10 8282392
20021011 87.25 87.44 83.12 87.25 0
20021014 87.25 88.42 83.90 87.25 0
20021015 94.32 97.27 84.45 94.32 13669591
20021016 90.39 95.89 88.23 90.39 0
20021017 102.18 104.93 90.39 102.18 27761960
20021018 107.88 110.82 99.04 107.88 0
20021021 110.04 117.51 106.70 110.04 0
20021022 107.48 120.26 105.72 107.48 0
20021023 104.93 112.40 100.61 104.93 0
20021024 111.02 114.75 105.72 111.02 0
20021025 108.66 109.25 104.54 108.66 0
20021028 114.56 117.90 109.25 114.56 0
20021029 105.52 113.18 104.73 105.52 0
20021030 115.54 116.33 107.24 115.54 10931780
20021031 114.75 117.90 110.82 114.75 9421588
20021101 113.18 115.54 109.40 113.18 0
20021104 121.83 125.56 114.83 121.83 16580177
20021105 121.83 121.99 117.90 119.47 0
20021106 121.04 123.57 118.29 121.04 0
20021107 115.54 122.42 113.97 115.54 0
20021108 110.82 117.11 110.04 110.82 11612320
20021111 107.29 111.22 106.31 107.29 0
20021112 107.68 112.00 106.42 110.82 0
20021113 109.06 115.15 106.70 109.06 0
20021114 113.58 117.90 108.47 113.58 0
20021115 110.24 118.68 107.68 110.24 0
20021118 120.26 122.03 111.22 120.26 15178383
20021119 118.68 120.26 117.11 118.68 0
20021120 118.29 120.26 114.75 118.29 0
20021121 123.40 126.15 119.47 123.40 15858542
20021122 127.33 129.49 123.40 127.33 0
20021125 127.33 129.10 124.97 127.33 0
20021126 118.29 127.92 116.33 118.29 10748190
20021127 122.42 125.37 116.13 122.42 0
20021128 123.79 126.54 121.04 123.79 0
20021129 123.20 124.97 118.29 123.20 0
20021202 128.12 132.05 119.27 128.12 20397516
20021203 119.47 127.33 116.72 119.47 0
20021204 113.18 121.44 108.62 113.18 16593663
20021205 118.68 135.98 118.68 118.68 18826762
20021206 115.15 119.86 111.41 115.15 0
20021209 108.47 113.97 107.88 108.47 0
20021210 110.43 115.93 108.86 110.43 0
20021211 110.82 113.97 107.68 110.82 0
20021212 110.63 112.99 107.88 110.63 0
20021213 108.47 112.79 106.11 108.47 0
20021216 109.45 112.40 106.31 109.45 0
20021217 109.65 111.61 107.09 109.65 0
20021218 103.75 110.63 101.39 103.75 0
20021219 103.36 108.27 101.20 103.36 0
20021220 104.34 106.31 101.47 103.36 0
20021223 103.55 105.13 101.88 103.55 1719227
20021224 105.32 106.11 103.75 105.32 1719227
20021225 105.32 105.32 105.32 105.32 0
20021226 105.32 105.32 105.32 105.32 0
20021227 102.77 105.13 102.57 102.77 2721272
20021230 105.32 107.83 100.61 105.32 2866439
20021231 104.54 106.50 102.34 104.54 0
20030101 104.54 104.54 104.54 104.54 0
20030102 110.04 111.61 103.55 110.04 5303738
20030103 106.31 112.49 105.68 106.31 3425731
20030106 106.90 112.63 94.79 106.90 4242278
20030107 107.68 110.63 106.90 107.68 0
20030108 105.13 109.25 103.36 105.13 7892057
20030109 108.66 108.66 104.34 108.66 4739611
20030110 110.43 113.77 107.68 110.43 8957716
20030113 111.02 115.54 110.04 111.02 0
20030114 112.00 115.54 111.61 112.00 0
20030115 108.07 114.56 105.13 108.07 0
20030116 110.24 113.77 105.32 110.24 0
20030117 102.77 107.48 99.82 102.77 0
20030120 101.79 108.26 101.39 101.79 9203138
20030121 101.79 103.55 99.43 101.79 0
20030122 99.04 101.39 98.25 99.04 0
20030123 99.82 104.34 99.78 99.82 11809141
20030124 102.38 106.10 100.02 102.38 0
20030127 100.41 102.57 96.87 100.41 0
20030128 99.04 102.38 95.69 99.04 14788940
20030129 96.28 99.82 94.52 96.28 9880243
20030130 98.84 100.21 95.11 98.84 0
20030131 92.75 96.68 92.16 92.75 11231528
20030203 101.59 102.18 95.50 101.59 0
20030204 102.97 104.93 99.28 101.39 0
20030205 100.61 101.79 97.11 100.61 0
20030206 96.87 101.39 92.75 96.87 0
20030207 99.04 101.00 93.73 99.04 0
20030210 98.45 99.82 97.15 98.45 0
20030211 102.18 103.16 97.07 102.18 0
20030212 102.38 102.38 98.64 99.23 0
20030213 99.23 101.35 96.68 99.23 0
20030214 100.61 102.18 99.27 100.41 0
20030217 103.36 103.56 100.02 103.36 0
20030218 107.68 108.86 99.04 107.68 5243941
20030219 105.17 108.74 103.19 105.17 5963038
20030220 105.77 107.16 102.99 105.77 0
20030221 105.57 108.25 102.00 105.57 0
20030224 104.38 106.56 103.39 104.38 0
20030225 102.00 104.38 100.40 102.00 0
20030226 102.39 103.19 100.01 102.39 0
20030227 101.20 104.18 99.81 101.20 0
20030228 106.16 107.16 102.00 106.16 0
20030303 108.55 109.54 103.99 108.55 4645001
20030304 106.76 111.52 103.73 106.76 9004902
20030305 102.20 107.75 99.42 102.20 12535330
20030306 102.39 104.18 99.22 102.39 8705818
20030307 102.79 103.98 96.64 102.79 0
20030310 102.59 102.59 98.82 99.02 0
20030311 102.99 103.78 96.44 102.99 3217107
20030312 94.46 102.20 94.06 94.46 12568337
20030313 103.19 103.19 96.84 103.19 12300245
20030314 107.55 108.35 103.19 107.55 0
20030317 112.71 120.25 103.19 112.71 0
20030318 112.71 117.08 111.13 112.71 0
20030319 111.13 116.29 106.19 111.13 25156202
20030320 97.63 112.35 96.84 97.63 30293042
20030321 101.80 105.57 93.27 101.80 24943416
20030324 97.43 101.43 96.45 97.43 4005636
20030325 95.25 97.88 93.66 95.25 0
20030326 95.25 99.42 91.74 95.25 8970257
20030327 95.45 96.84 93.86 95.45 10014028
20030328 94.46 96.04 91.86 94.85 0
20030331 91.28 94.85 88.90 91.28 5344712
20030401 95.25 96.24 89.89 95.25 12752777
20030402 97.63 100.01 94.48 97.63 0
20030403 100.01 103.59 96.04 100.01 9044587
20030404 96.44 100.81 95.25 96.44 11531369
20030407 97.43 101.20 94.46 97.43 0
20030408 94.46 98.03 93.66 94.46 0
20030409 94.06 96.64 90.89 94.06 0
20030410 95.65 98.43 93.86 95.65 11255214
20030411 107.16 108.94 92.26 107.16 35626668
20030414 106.56 108.72 103.19 104.97 0
20030415 107.95 110.33 105.57 107.95 9372143
20030416 110.13 114.22 107.36 107.95 0
20030417 107.95 109.54 103.98 107.95 0
20030418 107.95 109.54 103.98 107.95 0
20030421 107.95 109.54 103.98 107.95 0
20030422 103.19 108.70 103.19 107.36 0
20030423 109.14 110.33 105.37 109.14 15102238
20030424 109.74 112.32 107.41 109.74 0
20030425 109.14 110.37 107.36 109.14 0
20030428 111.32 114.30 101.60 111.32 6735567
20030429 112.91 116.68 110.33 112.91 9683700
20030430 110.13 114.30 107.16 110.13 10532827
20030501 107.55 112.91 106.96 107.55 0
20030502 110.33 113.31 108.35 110.33 0
20030505 110.33 110.33 110.33 110.33 0
20030506 112.71 114.10 107.59 112.71 8964965
20030507 116.68 118.27 108.35 116.68 0
20030508 113.71 116.68 112.91 113.71 0
20030509 116.48 117.48 112.51 116.48 0
20030512 114.70 117.87 111.92 114.70 9011327
20030513 120.45 131.23 112.68 120.45 6911691
20030514 117.51 121.10 114.72 117.51 9355004
20030515 124.68 126.67 117.51 124.68 0
20030516 125.48 129.86 121.18 125.48 0
20030519 121.70 125.08 121.10 121.70 9048865
20030520 121.10 123.69 120.26 121.10 0
20030521 119.50 123.69 117.91 119.50 0
20030522 119.31 123.49 122.09 122.09 0
20030523 120.50 123.29 119.31 120.50 0
20030526 120.50 120.50 120.50 120.50 0
20030527 122.69 122.69 119.08 121.89 0
20030528 124.48 127.47 121.89 124.48 11287358
20030529 126.28 129.26 120.54 126.28 5015711
20030530 127.67 130.66 125.22 127.67 0
20030602 133.05 134.24 125.68 133.05 0
20030603 129.86 131.93 126.67 129.86 0
20030604 130.86 132.85 129.06 130.86 0
20030605 130.86 134.47 130.86 133.45 0
20030606 141.21 152.57 133.65 141.21 0
20030609 140.22 152.97 134.51 140.22 13904540
20030610 140.02 140.02 137.03 140.02 14062191
20030611 137.23 143.41 135.44 137.23 0
20030612 136.63 140.06 134.86 136.63 0
20030613 136.24 141.20 83.45 136.24 6724643
20030616 138.63 139.82 134.64 138.63 0
20030617 139.02 145.00 139.02 143.41 0
20030618 145.00 146.99 139.42 145.00 0
20030619 135.44 144.80 134.24 135.44 14001942
20030620 134.04 136.56 132.85 134.04 0
20030623 133.65 136.24 130.06 133.65 0
20030624 129.06 134.82 127.27 129.06 0
20030625 129.66 135.44 128.07 131.45 10814029
20030626 130.66 130.90 128.67 129.86 0
20030627 131.65 134.76 129.06 131.26 0
20030630 138.23 138.23 128.39 129.06 0
20030701 133.05 132.65 123.49 125.68 0
20030702 131.26 132.25 125.88 131.06 8133209
20030703 132.45 134.32 129.46 130.66 0
20030704 130.86 133.05 129.26 132.45 8372071
20030707 133.05 143.21 131.21 143.21 13679360
20030708 143.80 152.57 142.41 148.58 0
20030709 149.38 151.17 144.70 147.79 0
20030710 147.59 149.58 141.21 144.60 22444680
20030711 143.41 147.59 141.41 143.41 0
20030714 146.39 148.78 142.41 146.19 0
20030715 146.39 153.56 144.40 150.77 6895348
20030716 152.17 154.56 146.79 148.98 0
20030717 149.58 148.98 138.63 141.02 11932773
20030718 141.21 143.01 137.83 142.01 0
20030721 142.81 145.99 137.63 138.23 0
20030722 139.62 139.02 134.64 138.03 0
20030723 137.23 141.81 137.63 137.83 0
20030724 142.21 143.01 137.83 142.01 4566983
20030725 140.62 143.68 138.43 143.21 0
20030728 144.40 147.59 141.41 142.41 0
20030729 141.81 146.59 141.02 143.80 0
20030730 143.01 146.99 140.54 145.40 5316704
20030731 146.39 148.58 144.54 146.79 0
20030801 144.40 151.37 145.40 147.99 0
20030804 147.39 151.37 146.04 148.38 0
20030805 149.38 153.56 146.59 148.19 8291362
20030806 147.59 147.39 139.42 139.62 0
20030807 140.02 140.47 135.64 136.24 0
20030808 137.43 139.82 135.44 139.02 0
20030811 138.63 142.51 136.83 137.23 0
20030812 138.63 139.42 136.24 137.23 0
20030813 139.02 139.72 136.95 137.63 0
20030814 138.03 140.42 117.81 138.63 8593234
20030815 138.82 143.41 136.98 140.22 0
20030818 141.61 142.81 139.42 141.02 2930099
20030819 140.42 142.61 139.61 141.61 0
20030820 139.42 138.63 136.89 138.63 0
20030821 139.02 141.81 137.03 141.02 7855563
20030822 141.02 147.64 137.75 142.61 0
20030825 142.61 142.61 142.61 142.61 0
20030826 142.01 142.87 134.84 135.44 14274945
20030827 137.03 139.10 135.04 137.43 0
20030828 139.62 138.23 134.04 136.24 6908402
20030829 136.43 137.73 133.25 134.64 0
20030901 135.44 136.63 134.08 134.44 0
20030902 136.43 138.82 133.73 137.63 0
20030903 138.23 156.15 138.23 151.57 26192028
20030904 152.17 153.76 145.00 146.59 9674323
20030905 148.98 150.45 145.04 148.19 0
20030908 147.39 149.43 145.00 146.59 0
20030909 146.59 149.98 143.41 144.20 0
20030910 142.61 145.32 139.62 139.62 0
20030911 138.43 140.82 134.84 139.82 8709212
20030912 142.61 145.00 136.24 140.02 0
20030915 139.42 142.63 136.99 137.63 0
20030916 139.02 141.02 136.47 139.42 0
20030917 141.61 143.41 137.03 137.63 10559729
20030918 137.43 139.42 136.24 139.22 10249950
20030919 139.62 143.41 135.41 137.03 0
20030922 129.06 140.35 49.79 135.64 8187308
20030923 137.43 137.43 131.85 135.04 0
20030924 135.44 140.02 134.24 136.24 0
20030925 134.24 138.39 131.45 133.05 13971316
20030926 130.26 134.59 126.08 127.07 13048631
20030929 127.87 136.43 127.38 132.45 11594125
20030930 132.65 135.04 130.46 130.86 18943598
20031001 131.06 133.05 130.26 131.45 13713752
20031002 134.24 140.22 131.81 139.82 26239224
20031003 143.41 145.60 137.59 142.41 0
20031006 143.41 146.09 139.10 142.61 0
20031007 139.82 143.01 138.63 139.42 0
20031008 141.61 150.77 139.29 145.60 28324584
20031009 145.20 147.79 143.01 146.19 0
20031010 146.59 149.58 144.07 148.78 0
20031013 147.39 153.56 145.40 150.38 13328411
20031014 149.38 154.56 146.43 147.39 9755659
20031015 150.77 156.10 153.76 153.76 15686900
20031016 151.37 154.71 147.39 148.78 0
20031017 149.78 152.50 147.59 148.78 0
20031020 146.59 149.56 142.68 145.60 16969572
20031021 141.81 144.20 138.35 139.02 189713872
20031022 138.63 140.74 136.24 139.02 18852472
20031023 135.44 138.06 134.39 137.83 8768583
20031024 137.83 138.82 134.44 135.24 14135745
20031027 137.83 141.49 136.63 140.82 12694544
20031028 140.22 144.40 140.62 142.61 16849828
20031029 145.80 148.19 144.20 144.80 16160481
20031030 144.60 149.44 143.63 148.19 15656650
20031031 149.18 149.42 146.59 148.58 7508379
20031103 148.38 152.33 150.58 150.58 5029142
20031104 150.38 150.77 148.70 148.98 7495451
20031105 147.39 149.18 143.21 143.41 15312479
20031106 143.21 146.99 142.29 146.59 5906389
20031107 146.59 153.36 146.70 151.37 16295789
20031110 148.58 152.67 147.17 149.38 5056254
20031111 145.99 148.98 144.15 148.19 12540156
20031112 148.98 150.38 147.13 149.38 9492070
20031113 149.98 152.07 147.79 148.58 10087905
20031114 147.39 149.78 146.79 147.99 8698794
20031117 147.99 150.08 141.69 143.80 0
20031118 145.80 147.39 142.01 142.81 7383991
20031119 142.81 143.43 139.09 141.02 13437361
20031120 143.80 144.20 137.63 141.41 11047116
20031121 137.83 144.80 139.42 141.81 7275417
20031124 143.41 146.64 136.35 145.00 9179027
20031125 145.20 149.78 145.60 147.59 10308190
20031126 151.37 151.37 146.99 148.78 7453151
20031127 148.98 151.13 144.40 146.99 5354736
20031128 148.19 148.58 142.94 144.40 5406450
20031201 145.40 149.78 144.49 148.58 10800347
20031202 151.57 152.93 146.99 149.38 16645860
20031203 150.58 150.18 146.39 147.39 8537127
20031204 147.59 148.58 145.40 146.59 5987600
20031205 146.99 144.20 143.51 144.20 6354113
20031208 145.40 146.19 143.01 143.60 4871742
20031209 145.80 146.79 140.84 145.00 8199106
20031210 143.21 144.40 140.22 143.01 7606786
20031211 145.60 146.59 139.62 141.21 9019494
20031212 145.00 145.60 139.49 141.41 6036301
20031215 144.80 145.00 139.42 139.82 10633659
20031216 141.02 142.66 135.64 136.04 0
20031217 138.43 138.43 131.85 133.65 19379900
20031218 134.64 137.63 132.65 135.44 14104867
20031219 132.85 137.92 132.85 135.44 7112243
20031222 131.45 137.28 130.66 135.04 3890942
20031223 137.03 138.52 135.24 136.24 5671293
20031224 137.03 140.82 136.63 139.42 1670272
20031225 139.42 139.42 139.42 139.42 0
20031226 139.42 139.42 139.42 139.42 0
20031229 139.42 140.22 136.63 138.43 2168454
20031230 139.42 140.62 138.03 139.42 3053107
20031231 140.02 140.44 138.23 140.02 774071
20040101 140.02 140.02 140.02 140.02 0
20040102 140.62 141.81 138.13 141.02 4219925
20040105 140.42 147.79 139.92 146.59 12918092
20040106 145.80 148.38 145.00 147.99 13171388
20040107 151.37 150.77 146.59 149.58 15403354
20040108 149.98 155.56 149.24 151.37 19082672
20040109 150.18 155.75 149.18 151.57 15430592
20040112 151.37 152.77 150.13 151.97 8161953
20040113 153.76 156.15 151.57 152.77 14549704
20040114 154.56 155.36 148.98 154.56 5931995
20040115 154.56 161.93 152.17 158.14 0
20040116 160.34 166.11 157.95 165.51 19839046
20040119 164.12 167.78 161.33 164.52 0
20040120 162.73 164.12 160.93 161.93 7099190
20040121 162.53 162.84 159.94 161.73 20379904
20040122 161.73 164.12 158.21 159.14 0
20040123 160.53 163.76 157.15 160.53 0
20040126 164.52 164.52 158.53 162.13 0
20040127 162.92 163.12 162.53 163.12 19507928
20040128 162.92 165.51 161.59 163.32 6816522
20040129 161.13 163.32 155.56 156.55 20718678
20040130 157.75 160.34 155.56 155.75 0
20040202 154.76 157.55 153.76 154.76 0
20040203 156.55 155.36 151.97 154.96 5140728
20040204 155.36 155.36 151.97 154.16 9148527
20040205 154.16 154.46 151.37 152.77 9422910
20040206 151.77 155.95 151.77 155.36 12733706
20040209 155.75 160.53 154.76 158.34 12516559
20040210 157.95 159.94 155.16 155.56 12327654
20040211 155.84 162.65 153.37 157.44 9629055
20040212 157.64 158.84 154.83 155.84 5072325
20040213 157.24 159.44 155.84 159.44 8154412
20040216 157.24 160.05 155.03 157.64 7668772
20040217 158.44 160.84 156.60 159.84 12756074
20040218 158.24 165.47 158.24 160.04 13693406
20040219 159.64 163.85 156.24 162.04 16362367
20040220 161.44 161.84 157.64 158.64 11579355
20040223 159.04 161.84 158.22 159.64 9059667
20040224 155.43 159.64 154.83 155.84 11703167
20040225 155.03 156.84 154.23 154.83 10325502
20040226 154.83 157.24 154.23 155.23 5743310
20040227 155.84 157.44 153.83 154.43 4376378
20040301 154.63 155.43 153.23 154.23 5284380
20040302 156.04 156.28 153.23 154.83 0
20040303 154.23 155.43 152.43 153.03 0
20040304 152.83 156.44 153.27 156.44 4189661
20040305 155.43 157.44 153.43 154.43 8505256
20040308 155.03 155.43 152.98 155.03 0
20040309 154.83 154.43 148.62 149.83 10191829
20040310 150.03 150.63 145.02 146.62 16142325
20040311 144.22 145.94 140.41 143.22 24225096
20040312 143.42 146.82 140.01 146.82 0
20040315 140.41 147.42 138.91 140.41 0
20040316 142.82 143.82 136.81 141.81 20775316
20040317 144.62 146.55 141.16 145.02 12091579
20040318 141.81 146.99 140.21 141.21 9281956
20040319 143.02 143.42 139.81 140.81 8012627
20040322 140.21 140.48 133.67 136.61 0
20040323 137.81 141.21 136.35 138.21 0
20040324 138.21 140.61 136.21 137.41 0
20040325 137.81 143.42 137.21 142.62 16239304
20040326 144.02 146.62 142.21 143.82 32518048
20040329 143.02 149.43 143.35 148.62 17706458
20040330 148.22 150.08 143.82 144.82 19117074
20040331 146.22 148.82 143.62 144.42 8620831
20040401 148.22 148.22 144.42 145.62 4306859
20040402 147.02 152.23 144.78 149.63 10762840
20040405 149.83 150.43 147.02 148.62 4950884
20040406 149.03 148.62 139.81 142.62 19852586
20040407 141.61 143.42 140.21 141.81 13506064
20040408 144.22 144.42 140.81 141.61 9245636
20040409 141.61 141.61 141.61 141.61 0
20040412 141.61 141.61 141.61 141.61 0
20040413 143.82 143.62 141.21 142.01 10206681
20040414 141.21 142.01 135.20 137.21 17701342
20040415 143.02 145.42 141.41 141.61 35293472
20040416 141.61 144.22 138.38 139.21 25004916
20040419 139.41 141.72 139.41 139.81 0
20040420 141.21 143.62 140.01 143.02 9041070
20040421 140.21 143.93 140.21 141.61 14807595
20040422 142.62 143.42 138.45 139.81 14403332
20040423 141.81 145.82 141.35 145.42 18716056
20040426 144.02 148.12 143.62 147.22 10192952
20040427 147.22 148.22 145.02 145.82 11945051
20040428 147.62 147.62 142.33 142.82 9002004
20040429 143.02 143.69 139.65 141.41 13191415
20040430 140.41 141.77 137.81 138.41 9946825
20040503 138.41 138.41 138.41 138.41 0
20040504 138.41 141.01 138.01 140.01 9721790
20040505 141.41 141.34 138.61 139.21 8795442
20040506 139.01 141.01 133.00 135.81 20621048
20040507 137.41 137.81 135.00 136.01 13125640
20040510 134.60 136.81 133.40 136.01 13791133
20040511 136.01 139.31 134.60 137.81 30073746
20040512 136.01 140.81 137.01 137.61 21411104
20040513 137.61 140.61 136.61 138.01 6520260
20040514 136.21 138.81 136.21 136.21 8761992
20040517 134.00 134.20 128.79 131.40 21625778
20040518 132.20 137.21 132.80 136.41 10239756
20040519 136.29 140.51 136.29 139.31 9316601
20040520 138.30 138.30 135.41 136.29 7312352
20040521 136.49 139.51 136.29 137.70 3384938
20040524 137.30 140.87 137.30 138.50 3306713
20040525 138.10 138.71 135.49 136.29 5401500
20040526 140.72 140.31 137.90 139.31 4119059
20040527 140.11 140.72 137.50 139.51 6011629
20040528 138.50 142.53 138.16 142.12 13243393
20040531 142.12 142.12 142.12 142.12 0
20040601 142.32 141.72 139.51 140.51 6992488
20040602 141.52 142.93 139.11 140.92 7470667
20040603 141.72 142.23 139.11 140.92 6335598
20040604 141.12 144.13 140.92 142.73 4911257
20040607 143.13 147.35 142.47 146.14 8174070
20040608 145.94 148.76 146.55 147.35 9930462
20040609 148.35 148.35 145.54 146.14 7778219
20040610 148.76 146.14 145.08 146.14 10859212
20040611 143.93 146.95 144.78 146.55 4984881
20040614 146.95 148.76 143.49 144.13 5036243
20040615 145.14 145.14 145.14 145.14 5275395
20040616 145.14 147.35 144.41 145.14 5972952
20040617 143.93 148.46 143.93 146.14 4719239
20040618 144.54 148.76 140.72 144.13 6473393
20040621 145.94 146.75 143.53 145.94 0
20040622 143.33 146.41 143.33 145.34 7401397
20040623 146.75 146.82 144.13 145.74 5529097
20040624 148.35 150.37 146.43 148.96 13609645
20040625 149.56 149.96 147.75 148.96 6437949
20040628 149.61 151.77 149.36 151.77 3699952
20040629 150.77 152.38 148.56 150.57 8503634
20040630 149.16 151.77 147.95 149.96 11097991
20040701 149.76 152.38 148.15 148.56 6413574
20040702 148.76 148.76 145.14 146.14 5222913
20040705 146.14 147.35 128.88 146.14 8068112
20040706 146.34 150.83 142.39 142.93 7385105
20040707 142.73 144.46 139.11 139.71 21399678
20040708 138.30 139.71 134.60 137.10 30894494
20040709 137.30 137.90 137.90 137.90 0
20040712 136.90 140.19 135.89 136.90 10642694
20040713 138.30 139.71 137.10 138.71 15181357
20040714 138.30 138.30 134.48 135.89 18319556
20040715 135.89 136.70 133.48 134.69 10840806
20040716 134.89 140.72 133.76 134.69 12325836
20040719 134.28 138.71 133.60 136.90 11434271
20040720 139.91 139.91 135.29 136.29 10434384
20040721 137.90 140.72 137.62 138.71 14761255
20040722 137.90 137.90 135.29 136.29 9356895
20040723 136.49 138.10 136.29 136.70 3560789
20040726 137.10 137.70 132.47 132.88 6859916
20040727 134.08 135.09 132.51 133.68 4628080
20040728 135.49 135.57 132.88 134.28 8728733
20040729 134.28 138.71 137.90 137.90 7465693
20040730 139.11 139.11 135.09 138.91 8851356
20040802 137.10 137.46 134.69 136.29 9505759
20040803 136.90 138.30 135.09 136.29 9366720
20040804 134.28 135.37 122.34 131.67 9070609
20040805 132.68 136.23 130.66 131.27 8308010
20040806 131.47 131.87 125.84 126.85 0
20040809 127.05 129.26 118.20 126.64 11358160
20040810 127.05 129.66 127.05 129.06 6215213
20040811 128.05 129.46 125.24 126.85 9647409
20040812 127.65 129.66 123.23 124.84 11489986
20040813 124.03 128.74 124.03 127.65 17461320
20040816 128.65 135.11 126.24 131.07 6855314
20040817 130.66 133.28 130.26 132.68 4623728
20040818 133.28 133.48 131.92 132.88 5029900
20040819 133.88 136.09 131.87 133.28 6753709
20040820 133.68 133.68 131.67 132.68 7995359
20040823 133.68 136.69 132.82 133.48 4281105
20040824 133.48 134.48 132.68 133.68 6985275
20040825 133.48 134.95 131.27 132.27 6975574
20040826 132.27 134.28 131.67 133.48 5502359
20040827 131.87 135.49 131.87 135.09 5100290
20040830 135.09 135.09 135.09 135.09 0
20040831 135.49 135.89 131.27 131.47 10202943
20040901 131.87 133.48 131.27 132.47 2820948
20040902 132.47 133.88 131.79 133.28 4558188
20040903 132.07 134.69 130.87 133.68 5297034
20040906 132.88 135.69 132.88 134.48 2702802
20040907 135.69 136.29 133.08 135.69 3830037
20040908 134.69 137.50 134.08 135.29 7369933
20040909 135.09 135.49 131.96 132.27 5838515
20040910 133.08 137.50 131.92 136.49 7555110
20040913 136.70 138.91 136.49 138.30 6751595
20040914 138.30 138.71 135.49 137.50 14985981
20040915 137.30 138.10 135.49 137.70 7516682
20040916 137.70 138.10 136.09 136.49 5893981
20040917 135.49 139.91 135.49 139.31 7565557
20040920 139.11 139.51 136.70 138.71 3203491
20040921 138.10 138.91 135.29 136.90 9470066
20040922 137.90 138.30 135.49 135.69 8031300
20040923 136.09 136.16 133.48 134.08 3706543
20040924 134.69 133.84 132.68 132.88 5754072
20040927 132.47 133.88 131.67 132.47 5520267
20040928 132.27 133.88 130.64 131.47 4902676
20040929 132.68 132.68 130.06 130.66 7753471
20040930 131.47 164.99 129.66 130.46 13486400
20041001 131.47 133.48 130.46 131.67 19468556
20041004 133.68 137.17 132.43 134.28 23869050
20041005 135.49 139.51 133.68 138.30 20515202
20041006 137.70 138.50 136.29 138.30 21104812
20041007 139.11 143.53 138.91 142.53 19098200
20041008 142.32 142.93 139.11 139.71 9285137
20041011 139.91 140.11 137.30 137.70 6687299
20041012 137.50 138.95 133.88 133.88 12667712
20041013 135.89 140.51 134.89 136.29 10495696
20041014 135.89 136.70 134.08 135.29 4369030
20041015 133.88 136.09 133.68 135.09 7039622
20041018 135.49 135.49 133.08 133.68 5186723
20041019 134.48 139.91 134.48 137.50 16134482
20041020 137.30 140.92 135.89 138.10 17609314
20041021 139.31 143.33 137.50 140.51 20528510
20041022 141.52 143.53 140.84 142.32 0
20041025 141.52 141.52 138.37 141.12 9155923
20041026 142.53 143.32 141.12 141.92 11485882
20041027 142.32 147.75 142.23 146.55 21914918
20041028 148.35 151.97 146.34 148.56 11961076
20041029 149.36 149.76 146.75 147.55 7437462
20041101 148.56 150.16 147.35 149.56 4042824
20041102 150.57 150.57 148.15 149.96 5253009
20041103 151.57 151.57 148.76 149.36 7495043
20041104 149.76 149.96 147.75 149.76 5549990
20041105 150.77 152.05 149.16 150.16 9006935
20041108 150.77 150.77 147.15 148.15 8809445
20041109 148.96 149.16 146.95 148.15 5634931
20041110 149.16 151.17 148.56 150.57 4701082
20041111 150.77 152.38 149.16 149.96 13742217
20041112 151.37 152.98 150.57 151.17 5659431
20041115 151.17 154.39 149.36 151.77 7592668
20041116 152.38 153.08 149.44 150.97 11770924
20041117 152.17 152.38 150.37 151.57 5241568
20041118 152.78 154.87 148.96 150.37 13492121
20041119 151.77 152.38 149.50 151.57 7455495
20041122 150.16 150.37 148.45 148.96 9275312
20041123 148.96 150.77 147.75 148.15 11881857
20041124 148.76 150.16 147.72 149.96 10798149
20041125 150.57 152.17 149.56 149.56 4180370
20041126 149.56 152.17 151.37 151.37 4562292
20041129 150.97 154.76 149.76 152.17 4296526
20041130 153.18 156.60 151.97 155.19 19196820
20041201 155.99 158.49 154.53 157.20 19613190
20041202 158.41 163.33 155.99 160.62 27527588
20041203 160.01 161.37 158.21 159.21 12006718
20041206 158.00 160.82 157.10 159.01 3724079
20041207 159.21 160.82 159.02 160.42 2716482
20041208 158.61 160.42 157.80 158.61 4991721
20041209 159.41 160.22 154.39 156.80 9860445
20041210 158.41 160.01 156.80 157.60 7505862
20041213 158.41 158.81 156.60 158.00 15564024
20041214 159.21 155.79 155.62 155.79 8602877
20041215 157.20 160.31 153.98 157.00 10973875
20041216 158.21 159.21 156.75 157.60 6959780
20041217 157.00 161.22 157.00 159.61 13958486
20041220 160.01 160.42 155.51 158.21 6895608
20041221 159.01 162.16 158.00 160.01 8234759
20041222 159.81 162.63 159.21 160.62 14500464
20041223 160.62 161.82 159.81 160.82 4706554
20041224 160.01 161.02 159.81 159.81 1216404
20041227 159.81 159.81 159.81 159.81 0
20041228 159.81 159.81 159.81 159.81 0
20041229 159.21 163.23 159.21 162.43 3196900
20041230 162.23 163.83 162.23 163.63 3560416
20041231 161.82 163.23 160.82 162.63 417490
20050103 162.63 162.63 162.63 162.63 0
20050104 164.03 169.45 161.70 163.43 16068445
20050105 163.63 163.63 158.81 159.21 9332022
20050106 157.80 159.41 157.00 158.61 7570283
20050107 158.81 159.61 155.79 156.80 16944092
20050110 157.00 161.22 156.16 160.82 9301553
20050111 159.81 161.22 157.40 159.01 7469548
20050112 160.22 160.22 157.20 157.60 6388577
20050113 157.80 159.21 156.88 158.41 6796366
20050114 156.60 157.80 154.18 154.59 13835863
20050117 155.99 155.99 152.78 154.59 15741989
20050118 155.59 155.99 153.38 155.59 14631792
20050119 155.59 159.21 155.59 158.61 12462885
20050120 158.00 158.41 158.21 158.21 7833810
20050121 158.81 158.81 155.59 156.80 15193917
20050124 156.40 157.80 154.79 157.00 5702834
20050125 155.79 160.01 155.79 158.41 9713944
20050126 159.41 161.04 157.80 158.41 8904335
20050127 159.41 160.01 156.76 157.40 9081678
20050128 158.21 159.61 155.39 156.60 24005228
20050131 156.40 160.01 156.40 158.81 11335153
20050201 158.21 160.42 110.22 159.61 10189512
20050202 160.22 161.42 159.21 160.62 12093400
20050203 160.62 161.22 158.41 160.22 16234595
20050204 160.22 164.97 160.22 164.24 24883238
20050207 165.24 167.05 163.43 164.84 11087420
20050208 164.44 167.65 164.05 166.45 13961471
20050209 166.83 167.84 166.02 166.63 5778902
20050210 167.03 169.50 166.63 168.25 9386691
20050211 168.65 169.46 167.23 167.84 3756526
20050214 168.25 169.87 167.53 169.26 6511609
20050215 169.06 172.30 168.65 171.49 9149403
20050216 170.68 172.50 169.26 172.30 9677258
20050217 172.10 172.91 168.04 168.86 14160325
20050218 169.06 169.06 167.23 169.06 5946878
20050221 170.27 170.68 167.16 168.25 4651660
20050222 168.86 168.86 165.48 167.03 5972901
20050223 166.63 167.48 164.80 165.00 0
20050224 166.02 169.87 165.41 168.25 7229269
20050225 169.46 171.49 166.83 168.45 6710048
20050228 167.84 169.46 166.18 167.44 4858979
20050301 166.63 168.04 166.02 167.23 4763891
20050302 168.04 168.20 166.02 167.03 4000968
20050303 166.22 167.23 165.00 166.22 4115048
20050304 167.64 167.64 163.99 165.41 5083440
20050307 164.80 168.04 164.80 165.81 2713890
20050308 165.81 166.22 163.79 163.79 5133513
20050309 163.79 166.02 162.98 165.00 6496192
20050310 165.00 167.23 162.57 165.41 7829643
20050311 166.63 169.26 163.07 167.84 10638373
20050314 167.84 169.14 167.03 168.25 5654338
20050315 169.06 169.26 167.64 168.45 7978133
20050316 168.65 169.55 167.84 169.06 8492174
20050317 169.46 170.27 166.63 167.44 7051180
20050318 168.45 168.45 166.83 167.44 7379116
20050321 167.84 168.25 166.83 167.03 7666600
20050322 167.64 167.64 166.02 166.63 15379324
20050323 165.61 166.63 163.18 165.81 16931686
20050324 165.81 168.65 165.28 168.45 20257666
20050325 168.45 168.45 168.45 168.45 0
20050328 168.45 168.45 168.45 168.45 0
20050329 169.26 169.26 165.21 165.81 4181524
20050330 164.60 166.83 161.94 163.18 18201992
20050331 164.80 165.00 162.17 163.18 6388155
20050401 161.35 164.60 161.35 162.57 6763450
20050404 161.76 163.38 161.15 162.37 5019925
20050405 163.99 166.44 163.01 164.40 5078507
20050406 164.19 166.42 163.79 166.22 4312131
20050407 165.41 166.83 163.99 165.00 4432625
20050408 165.21 167.44 165.00 166.22 8479101
20050411 166.42 167.03 165.21 166.42 1964533
20050412 165.61 167.64 164.40 165.21 9229321
20050413 167.03 172.30 167.03 172.10 18159196
20050414 170.48 171.69 169.06 169.06 10335597
20050415 168.45 168.45 163.99 165.21 6995434
20050418 163.79 165.21 156.57 162.98 15461586
20050419 164.19 164.19 161.56 162.37 5520154
20050420 163.18 164.19 160.54 160.95 5606855
20050421 160.54 165.61 159.33 162.17 5685417
20050422 162.37 166.42 162.37 165.61 6197116
20050425 165.81 167.84 163.79 163.99 2529264
20050426 163.38 165.00 162.77 164.80 4447671
20050427 164.80 164.80 160.34 162.17 2475985
20050428 161.96 162.57 156.90 158.72 8774231
20050429 157.91 159.73 156.49 158.52 9793435
20050502 158.52 158.52 158.52 158.52 0
20050503 160.95 161.96 157.30 161.15 5872879
20050504 161.96 163.79 160.14 160.34 3580780
20050505 160.54 164.40 159.73 162.57 4892525
20050506 163.58 163.79 160.88 162.77 5069011
20050509 162.37 163.58 159.33 161.76 11412519
20050510 163.18 167.84 163.18 163.79 19594888
20050511 163.38 167.64 163.38 166.42 10054156
20050512 167.03 168.04 165.61 167.64 6266304
20050513 167.64 169.67 166.66 169.67 9103154
20050516 168.04 169.54 167.44 167.84 6731014
20050517 168.04 171.29 167.44 170.27 12448249
20050518 171.23 174.28 170.01 173.67 15304213
20050519 171.84 175.50 171.84 174.48 12533450
20050520 175.71 177.74 174.69 177.33 9831818
20050523 178.35 178.35 174.48 177.54 5548770
20050524 176.32 177.95 102.54 175.91 10394198
20050525 177.13 178.15 175.50 175.91 10483221
20050526 176.72 181.90 174.92 180.39 8082548
20050527 179.37 179.98 176.32 176.52 7179548
20050530 176.52 176.52 176.52 176.52 0
20050531 175.30 176.93 174.08 175.91 9382160
20050601 177.13 178.35 174.69 177.13 6843103
20050602 177.13 178.15 174.77 175.71 6120728
20050603 175.30 178.15 175.30 177.13 6672302
20050606 177.95 177.95 175.30 177.13 3875262
20050607 177.95 179.78 176.52 179.78 3858316
20050608 178.76 180.19 177.38 178.96 4402523
20050609 177.95 180.80 176.93 180.39 3287710
20050610 180.39 182.63 179.78 180.39 4579832
20050613 181.41 181.86 177.13 178.76 7018816
20050614 178.96 179.57 176.72 177.95 4646753
20050615 178.76 183.04 176.52 179.57 8852688
20050616 181.20 181.20 178.35 180.59 8706445
20050617 180.19 185.68 179.57 182.22 10856749
20050620 182.63 182.63 177.74 180.19 3436900
20050621 181.20 182.42 179.00 182.22 6377605
20050622 181.41 184.66 181.41 183.85 7386573
20050623 185.07 187.72 182.83 186.70 7841511
20050624 184.46 185.14 181.41 183.04 6398479
20050627 183.04 183.44 180.80 183.24 5983571
20050628 182.63 183.82 181.61 181.61 9560452
20050629 183.04 183.65 180.80 181.61 13916437
20050630 180.59 184.05 180.59 182.22 5161735
20050701 182.22 183.24 179.98 182.22 7117662
20050704 182.83 183.24 180.80 182.63 4916032
20050705 182.02 183.24 180.80 182.42 4611267
20050706 181.81 183.44 165.32 182.63 7388414
20050707 181.61 182.02 173.47 180.59 8467127
20050708 182.42 183.24 180.59 182.42 4246088
20050711 184.66 186.90 184.05 186.09 4961833
20050712 185.68 186.90 180.76 185.28 5879199
20050713 186.90 188.13 185.48 187.11 5693909
20050714 186.70 188.79 186.09 188.13 6635956
20050715 188.13 188.94 186.09 186.09 8478915
20050718 186.09 187.92 184.05 184.05 9775703
20050719 184.05 185.07 182.22 182.42 16508785
20050720 183.44 185.68 182.42 184.05 9577642
20050721 185.68 186.50 183.24 184.66 3555147
20050722 185.48 185.76 182.63 182.63 4565834
20050725 181.61 185.28 181.61 184.05 3801710
20050726 184.66 185.89 181.81 183.85 3371576
20050727 185.68 381.68 182.22 184.05 3690830
20050728 185.48 186.29 183.44 184.26 4968955
20050729 185.48 189.75 184.66 188.53 9300259
20050801 188.33 188.33 183.85 187.31 4502229
20050802 186.70 188.94 186.70 188.74 3878454
20050803 188.74 190.16 187.72 189.55 0
20050804 189.96 190.98 189.14 190.98 10821385
20050805 190.98 190.98 188.94 189.75 5743516
20050808 190.98 192.81 190.28 191.59 6471785
20050809 191.99 192.40 190.28 191.38 10567209
20050810 190.57 193.01 190.57 193.01 3860527
20050811 192.81 192.81 190.64 191.18 5033911
20050812 192.20 193.83 189.96 192.20 5293367
20050815 193.01 195.05 192.39 193.01 7729894
20050816 194.23 194.64 192.28 193.22 7439618
20050817 193.62 193.62 190.57 191.79 7883259
20050818 192.60 193.62 191.18 191.38 2903868
20050819 192.40 193.12 191.38 192.81 3341124
20050822 192.60 193.62 191.99 192.40 2470786
20050823 192.20 193.83 190.16 190.57 11843246
20050824 189.55 190.57 187.31 187.92 10593609
20050825 187.31 187.31 183.65 185.07 15579140
20050826 184.26 187.31 184.26 184.87 4045326
20050829 184.87 184.87 184.87 184.87 0
20050830 185.48 186.50 182.55 183.24 15441124
20050831 182.63 186.29 181.00 186.09 20932060
20050901 186.29 186.50 183.24 184.05 12855652
20050902 184.66 185.28 149.24 184.05 12627384
20050905 185.07 185.07 182.42 183.44 2822458
20050906 184.05 185.48 183.24 184.26 6576157
20050907 185.68 192.40 185.68 189.55 10575436
20050908 191.18 193.22 190.16 191.38 8604406
20050909 192.20 194.64 189.94 191.38 3385451
20050912 193.01 195.46 190.20 194.03 5147369
20050913 192.40 193.09 188.94 189.55 7190968
20050914 190.16 190.57 187.92 189.14 4479758
20050915 189.14 189.14 186.70 188.53 5208519
20050916 187.51 188.94 186.09 188.13 12834900
20050919 186.90 190.98 186.90 190.16 4829097
20050920 189.96 191.99 189.75 191.18 4653015
20050921 189.14 191.79 188.33 188.74 9542770
20050922 189.14 189.35 185.68 185.68 3223368
20050923 185.68 187.92 184.71 187.31 4799627
20050926 187.92 190.37 187.92 190.16 2463542
20050927 189.75 189.96 186.70 186.90 7269185
20050928 185.68 190.37 185.68 189.96 5640863
20050929 189.75 192.20 188.94 189.35 6818422
20050930 190.57 191.38 186.09 187.72 6110290
20051003 187.31 188.13 184.93 186.90 0
20051004 187.51 187.92 186.27 187.11 7252977
20051005 186.50 186.50 184.05 184.05 6261814
20051006 181.61 184.05 180.39 181.41 8142101
20051007 180.39 183.85 179.17 181.61 15761975
20051010 181.41 183.44 180.19 182.83 5765618
20051011 182.02 185.68 181.61 184.46 15951931
20051012 182.63 183.24 181.00 181.20 12504963
20051013 181.00 181.81 179.11 179.78 9924770
20051014 180.39 181.20 95.28 177.54 14257671
20051017 177.54 185.68 175.30 184.46 17643736
20051018 183.44 183.44 175.91 177.33 12787994
20051019 176.72 177.48 171.51 172.24 9488374
20051020 174.89 175.69 170.41 171.02 9497829
20051021 169.60 172.65 169.60 171.43 4956307
20051024 172.65 174.48 169.19 174.28 7566829
20051025 174.28 175.79 173.47 173.47 8440727
20051026 175.50 176.72 173.87 175.50 6641727
20051027 174.28 175.50 171.63 172.04 8921451
20051028 171.02 172.65 169.39 172.24 7230875
20051031 172.86 174.69 169.80 174.69 7273606
20051101 174.69 176.93 172.65 176.52 5681752
20051102 175.30 178.96 174.69 177.95 5707784
20051103 177.95 182.22 177.33 181.20 7547182
20051104 181.81 183.24 180.71 182.22 6496220
20051107 183.44 190.57 181.61 182.42 5437154
20051108 183.65 192.20 182.63 184.26 8422063
20051109 185.48 275.67 183.44 185.48 9164944
20051110 187.51 187.92 183.44 184.87 6051719
20051111 187.11 187.11 184.46 185.89 2201998
20051114 184.46 187.51 184.46 185.48 5345552
20051115 184.26 186.70 182.22 182.63 21008680
20051116 183.24 184.26 182.42 183.65 5976326
20051117 183.44 187.11 183.28 187.11 13353935
20051118 187.31 191.79 186.90 189.55 8625895
20051121 192.20 193.22 189.35 190.98 6661373
20051122 192.20 192.20 187.31 188.53 6706069
20051123 188.33 190.57 187.39 190.37 5189977
20051124 189.55 193.01 188.33 189.14 5728167
20051125 189.14 191.59 188.74 190.37 1647477
20051128 189.96 191.73 187.31 187.72 5068046
20051129 188.53 188.74 186.29 187.31 6209014
20051130 188.13 191.38 182.83 189.14 17007192
20051201 189.75 193.62 187.51 191.79 10377007
20051202 191.79 197.90 190.24 197.90 10849504
20051205 198.92 198.92 194.84 197.49 13128123
20051206 198.51 199.32 195.66 198.10 7911378
20051207 199.12 200.34 195.62 198.71 7283552
20051208 197.29 199.53 192.96 199.53 8914575
20051209 199.73 200.14 197.49 199.93 13285172
20051212 201.36 201.36 198.71 199.32 7150938
20051213 199.32 200.55 198.51 199.12 4032924
20051214 200.14 200.14 197.69 199.12 6228415
20051215 200.55 202.38 199.12 199.53 8031590
20051216 198.31 204.62 171.02 203.80 15900360
20051219 203.60 205.43 202.58 203.19 5800368
20051220 202.99 206.25 201.77 205.64 7772257
20051221 205.84 210.11 205.64 208.89 8810203
20051222 209.50 210.52 205.02 206.45 6746712
20051223 206.65 209.91 206.04 209.91 487355
20051226 209.91 209.91 209.91 209.91 0
20051227 209.91 209.91 209.91 209.91 0
20051228 211.74 211.33 206.86 208.49 1834978
20051229 207.47 211.54 207.03 211.34 2238344
20051230 210.52 211.54 209.30 210.11 550714
20060102 210.11 210.11 210.11 210.11 0
20060103 209.71 212.15 209.30 210.73 4782068
20060104 212.56 214.39 208.89 213.98 6007638
20060105 213.58 214.19 211.34 212.56 4205199
20060106 211.54 212.96 208.49 209.71 10402302
20060109 209.10 212.56 209.10 210.52 7067563
20060110 210.73 210.73 205.43 206.04 15427126
20060111 206.04 208.08 206.04 208.08 7916658
20060112 208.89 210.52 207.47 210.52 9285770
20060113 211.34 211.34 207.87 209.50 3035130
20060116 207.87 210.77 207.87 209.10 3980984
20060117 208.89 208.89 203.40 206.45 7251135
20060118 202.78 204.21 197.90 203.19 7812287
20060119 205.02 205.02 199.93 200.55 9395421
20060120 200.34 205.02 200.34 201.97 7902660
20060123 200.55 203.40 199.01 202.58 3799991
20060124 202.58 203.86 199.12 199.93 6312158
20060125 201.77 208.28 201.56 207.87 11292286
20060126 209.30 215.00 208.89 215.00 25207004
20060127 215.61 223.55 177.33 223.14 18407614
20060130 224.16 224.16 217.85 218.67 7739963
20060131 220.50 220.50 216.22 216.83 9437538
20060201 216.02 219.28 215.00 218.67 11251519
20060202 218.67 220.09 216.22 216.63 5964907
20060203 218.46 218.87 214.59 215.00 10972908
20060206 215.00 217.65 213.27 216.83 8298782
20060207 218.46 218.46 212.76 215.41 4610039
20060208 214.55 218.24 212.09 215.37 8056844
20060209 215.37 219.93 214.96 219.47 4120567
20060210 219.67 220.90 215.16 215.98 2778004
20060213 217.01 218.24 214.55 217.01 1955889
20060214 218.65 218.65 213.32 213.93 2786779
20060215 214.96 217.21 214.55 216.39 3557214
20060216 217.42 217.42 214.14 216.80 2720718
20060217 216.80 218.85 212.70 214.34 9324692
20060220 221.52 221.52 212.29 216.60 3835112
20060221 218.44 219.67 214.96 218.65 8977563
20060222 221.11 223.78 217.42 222.55 8538777
20060223 223.16 223.78 218.03 219.47 5877662
20060224 219.47 224.19 218.24 223.16 8677117
20060227 225.01 232.80 223.16 232.80 14553803
20060228 232.19 237.11 226.85 227.47 10457125
20060301 226.24 229.72 226.24 229.52 5228380
20060302 228.49 237.31 221.52 224.80 11035592
20060303 223.98 225.62 221.11 222.34 4892953
20060306 221.73 226.24 219.68 224.60 6650778
20060307 224.19 225.21 220.08 222.55 4514621
20060308 221.52 224.60 215.78 218.85 5645105
20060309 221.11 225.62 220.08 225.21 5027879
20060310 223.37 225.21 217.62 224.19 5595985
20060313 224.19 226.44 223.57 223.57 9315307
20060314 223.16 226.24 220.70 225.62 7361490
20060315 225.01 226.24 221.52 225.62 5779422
20060316 224.80 228.08 222.55 227.06 5598057
20060317 225.62 229.52 225.62 227.88 8005165
20060320 227.47 229.11 223.98 226.44 5338442
20060321 225.83 228.70 223.98 226.65 5320160
20060322 225.21 230.96 220.90 228.49 12565127
20060323 229.52 229.52 223.98 225.62 10918704
20060324 225.62 227.88 225.01 227.26 3716762
20060327 228.70 228.70 223.98 224.39 5049575
20060328 224.19 226.24 223.16 223.16 5846459
20060329 223.16 225.83 220.90 223.16 5418399
20060330 223.78 226.24 222.34 224.80 5651687
20060331 223.37 229.07 221.52 225.83 8100844
20060403 225.83 228.90 222.34 223.16 5110030
20060404 221.93 225.83 221.93 223.37 3462632
20060405 222.75 224.39 218.24 223.16 3855467
20060406 224.39 225.98 219.88 222.55 6927335
20060407 223.37 224.39 217.62 217.62 5756874
20060410 216.60 219.88 216.60 218.24 8626778
20060411 221.11 222.18 213.76 217.01 7004611
20060412 215.78 218.03 211.67 214.34 6644806
20060413 213.52 219.06 213.52 217.62 4643454
20060414 217.62 217.62 217.62 217.62 0
20060417 217.62 217.62 217.62 217.62 0
20060418 218.85 218.85 212.89 214.14 4536073
20060419 216.39 218.65 213.32 214.14 7472040
20060420 212.91 216.19 205.88 214.75 17128014
20060421 215.98 216.82 213.93 214.14 5439729
20060424 214.14 214.75 212.09 213.73 2809572
20060425 214.75 216.60 213.52 214.14 4611276
20060426 215.57 220.90 214.14 217.01 5435097
20060427 217.21 217.69 210.44 210.85 5634257
20060428 210.85 207.78 203.81 205.11 11097753
20060501 205.11 205.11 205.11 205.11 0
20060502 209.21 210.85 206.75 208.39 9839046
20060503 210.44 213.32 207.16 208.19 11893784
20060504 207.78 212.91 207.78 210.65 7140512
20060505 210.65 213.11 210.03 212.29 6565824
20060508 213.73 219.26 211.65 217.62 15147261
20060509 215.37 217.11 205.30 207.16 17325468
20060510 206.75 211.26 206.65 209.42 13357501
20060511 208.80 211.06 207.57 207.78 9447552
20060512 205.73 207.78 202.24 202.65 8308049
20060515 201.01 201.88 190.75 197.32 11284725
20060516 197.32 198.11 193.63 194.86 11502168
20060517 196.78 204.40 187.09 188.95 8923513
20060518 188.53 190.80 182.97 187.09 10491350
20060519 186.68 192.24 185.24 186.68 12054211
20060522 186.27 187.92 181.73 182.97 8581846
20060523 182.97 198.63 182.56 195.95 28969176
20060524 194.72 199.45 187.71 188.33 15794353
20060525 189.98 192.24 187.09 191.21 6516675
20060526 193.27 195.13 191.21 193.69 6276198
20060529 193.69 193.69 193.69 193.69 0
20060530 192.66 193.07 187.71 188.95 7824742
20060531 187.09 193.30 186.27 191.01 8299146
20060601 188.74 193.69 188.74 193.69 8282523
20060602 197.19 197.81 193.69 195.54 12695808
20060605 197.60 197.60 190.80 191.21 4470796
20060606 186.27 188.74 178.23 185.86 7897298
20060607 185.86 188.23 182.35 183.18 9093862
20060608 178.64 180.18 174.11 175.97 19831028
20060609 177.41 185.86 175.97 184.62 14406329
20060612 184.41 185.98 181.32 181.73 12326963
20060613 178.23 180.70 173.49 175.35 10802320
20060614 174.94 179.47 173.90 178.64 16503410
20060615 179.06 187.09 175.91 185.86 13109546
20060616 187.71 534.49 183.80 184.21 31416174
20060619 184.83 187.71 184.83 185.24 7521173
20060620 184.21 189.69 183.38 185.44 4198166
20060621 185.24 187.63 182.56 184.41 8538046
20060622 187.30 187.30 180.91 182.76 6823642
20060623 183.80 185.44 183.59 184.41 6722210
20060626 184.62 188.95 183.12 184.83 8588155
20060627 185.24 186.68 180.50 180.91 6638491
20060628 179.67 188.53 185.65 185.65 11423048
20060629 187.50 187.50 183.80 186.27 6031231
20060630 186.27 192.04 188.16 190.18 14993934
20060703 191.21 194.72 190.18 194.72 9570449
20060704 195.33 195.33 193.27 194.92 7011220
20060705 194.92 197.81 191.62 192.24 8646758
20060706 193.07 193.07 188.33 189.15 5735669
20060707 187.71 190.18 186.06 188.74 12652008
20060710 189.15 189.15 186.27 187.09 6501024
20060711 187.09 187.30 185.03 185.65 11634164
20060712 186.06 187.30 184.41 185.03 9472535
20060713 183.59 184.62 175.97 176.38 13518673
20060714 173.29 179.88 172.87 177.00 16047692
20060717 178.03 179.26 173.29 174.11 5551489
20060718 171.84 177.75 167.11 168.75 30714760
20060719 170.20 176.58 170.20 174.94 14178470
20060720 177.41 177.41 172.19 173.49 12083694
20060721 172.46 173.08 169.37 169.58 6970574
20060724 169.78 174.94 169.78 174.52 5641395
20060725 174.94 199.13 173.70 175.76 11301111
20060726 175.76 179.88 174.73 178.85 10735346
20060727 180.50 191.83 178.03 189.56 30204928
20060728 187.71 190.80 187.09 189.77 18348122
20060731 191.21 193.27 189.15 191.62 13818118
20060801 188.74 201.93 187.50 188.12 14859014
20060802 189.15 190.18 187.92 189.56 18289642
20060803 190.18 190.33 187.30 188.74 13561624
20060804 188.74 190.18 187.30 188.95 9456641
20060807 186.06 187.92 183.80 183.80 8323654
20060808 184.41 187.92 182.76 182.97 11831205
20060809 181.32 186.68 177.56 183.18 14810482
20060810 180.70 182.76 177.42 181.32 5105720
20060811 181.94 182.15 179.47 180.29 5064589
20060814 182.35 182.76 180.02 181.73 6511701
20060815 182.35 187.30 181.32 186.27 5714072
20060816 184.00 188.95 183.80 188.33 10545220
20060817 188.95 197.55 188.95 193.69 15100462
20060818 193.69 194.10 189.15 189.98 7185815
20060821 188.95 193.31 187.71 189.56 4836244
20060822 191.01 191.83 188.58 188.95 3954048
20060823 189.98 196.16 181.18 192.45 15000243
20060824 193.89 193.89 190.18 191.42 5504292
20060825 191.01 193.69 190.80 192.04 3860624
20060828 192.04 192.04 192.04 192.04 0
20060829 192.04 195.54 190.83 194.10 9032104
20060830 194.10 198.03 193.48 196.98 4592370
20060831 198.63 201.52 196.98 197.19 22527362
20060901 199.04 202.13 198.41 199.25 12148364
20060904 198.63 203.16 196.36 202.55 8640206
20060905 202.13 203.19 199.66 200.90 5823634
20060906 202.13 202.13 198.01 199.45 6841721
20060907 198.01 199.45 193.89 195.33 12821021
20060908 194.92 201.52 194.20 199.87 7599431
20060911 199.66 199.87 196.78 199.45 7074797
20060912 200.28 205.02 200.28 203.78 13984705
20060913 203.16 206.67 202.96 206.05 6589231
20060914 205.43 209.35 203.37 203.99 7134734
20060915 203.37 208.73 203.37 207.90 7440609
20060918 208.52 211.20 206.46 209.55 6795251
20060919 209.76 519.86 206.46 206.87 9872805
20060920 206.05 209.14 204.89 208.93 10836050
20060921 208.93 212.91 207.49 210.99 6339047
20060922 208.93 210.17 206.05 206.87 5191137
20060925 206.87 209.55 206.05 206.87 5460370
20060926 206.87 209.76 206.87 208.31 5845595
20060927 208.11 210.38 206.87 208.11 6101360
20060928 207.49 210.38 207.24 208.52 4901763
20060929 209.55 209.96 206.25 207.08 5795364
20061002 208.52 210.07 198.01 204.61 6195998
20061003 205.22 206.05 199.87 202.55 9683651
20061004 203.99 204.61 201.79 203.78 6674405
20061005 210.17 210.17 201.52 201.52 21787972
20061006 201.72 202.13 195.33 195.54 72445872
20061009 194.30 197.39 192.24 196.98 12514904
20061010 198.42 201.31 196.16 200.28 10234250
20061011 199.25 204.40 198.63 202.75 9497287
20061012 202.13 206.25 201.31 206.05 17359762
20061013 205.22 208.52 205.02 205.43 11220790
20061016 206.67 210.58 205.43 209.76 31129954
20061017 208.11 209.55 203.37 203.58 20682526
20061018 203.58 205.43 200.69 201.72 13887640
20061019 201.72 203.99 199.66 200.49 16170357
20061020 200.07 202.75 199.87 201.52 8258864
20061023 201.31 202.08 184.83 200.49 7327650
20061024 201.31 202.55 198.01 198.63 4323986
20061025 197.81 198.84 196.83 197.60 5292569
20061026 197.39 201.10 196.62 199.66 6034992
20061027 199.45 200.28 195.33 196.78 8605748
20061030 195.75 198.01 193.48 196.57 7895357
20061031 195.33 197.81 194.10 197.81 8331420
20061101 196.36 198.70 196.16 196.57 9399858
20061102 194.92 272.49 187.92 191.62 24081486
20061103 191.21 193.13 187.50 191.83 27423786
20061106 193.69 195.33 191.06 195.13 18316092
20061107 194.72 200.69 194.72 200.28 21201094
20061108 200.49 201.10 196.98 199.04 5843532
20061109 200.49 202.34 198.42 201.52 9698574
20061110 200.90 201.40 197.39 199.25 8047142
20061113 198.42 200.69 198.22 199.25 4403579
20061114 199.25 201.99 199.04 200.69 5678037
20061115 202.75 206.05 199.55 205.43 15405124
20061116 204.19 206.87 204.19 205.43 7226946
20061117 206.46 207.28 203.16 203.16 4699869
20061120 201.10 206.25 201.10 206.05 4354683
20061121 205.22 207.90 204.40 206.87 8296962
20061122 206.46 208.52 206.05 207.70 5387086
20061123 209.14 209.14 204.19 205.64 4077199
20061124 205.64 205.64 201.10 202.96 10792735
20061127 202.55 203.58 196.88 198.01 6377145
20061128 198.01 199.25 195.54 198.63 6977611
20061129 201.93 215.73 198.14 213.47 47295096
20061130 213.26 215.94 198.17 211.20 18913888
20061201 213.26 218.41 208.52 211.20 17610068
20061204 210.58 212.74 208.93 210.79 12641695
20061205 210.17 213.47 209.76 211.41 5681556
20061206 209.96 212.85 209.14 209.14 8623584
20061207 208.31 211.82 207.49 209.96 10371111
20061208 208.11 211.41 208.11 210.38 10402293
20061211 212.02 213.67 210.99 212.85 11105769
20061212 212.23 213.48 211.82 212.44 9558801
20061213 211.61 214.70 210.38 213.88 10110735
20061214 212.85 217.38 212.85 216.76 10756215
20061215 216.76 219.65 216.76 217.79 13743499
20061218 215.94 218.62 209.24 217.59 7934183
20061219 215.73 220.47 215.53 220.47 16822268
20061220 221.09 222.33 219.03 220.27 10979463
20061221 219.85 221.71 218.82 221.09 4246820
20061222 221.71 225.89 219.85 221.50 4760049
20061225 221.50 221.50 221.50 221.50 0
20061226 221.50 221.50 221.50 221.50 0
20061227 220.88 226.13 220.88 225.00 4031215
20061228 222.94 224.80 220.88 222.94 2985950
20061229 220.47 224.80 220.47 223.36 1804552
20070101 223.36 223.36 223.36 223.36 0
20070102 225.83 225.83 179.06 224.18 6232276
20070103 222.94 224.18 222.33 223.36 5942174
20070104 222.74 222.74 218.41 218.82 13052885
20070105 216.76 221.50 216.35 219.65 12995374
20070108 220.88 221.71 219.65 221.09 5017270
20070109 220.47 223.15 220.06 222.33 10760825
20070110 220.47 224.59 219.85 223.77 10665945
20070111 223.77 228.92 223.15 228.71 16721441
20070112 226.65 227.89 224.80 226.65 18321794
20070115 227.07 229.55 227.07 228.30 12050571
20070116 227.27 230.36 227.27 228.92 8081114
20070117 227.89 228.71 226.04 227.07 11003244
20070118 226.65 227.89 225.42 225.83 12243244
20070119 225.42 226.86 221.91 226.24 12991491
20070122 226.04 228.71 224.18 226.45 3937183
20070123 227.07 227.48 224.35 224.80 8834335
20070124 224.39 225.00 221.91 223.97 12526552
20070125 223.15 227.68 222.74 226.65 8883960
20070126 225.83 226.86 222.74 224.18 13306587
20070129 225.42 226.65 224.18 225.83 10974974
20070130 225.83 226.52 224.39 225.00 6637400
20070131 225.21 225.21 221.71 221.91 17354910
20070201 221.71 228.92 221.71 228.30 14797864
20070202 227.07 227.07 223.77 224.18 16143422
20070205 223.15 225.21 222.74 224.18 6738589
20070206 224.18 226.24 222.93 224.39 13079213
20070207 224.60 226.06 223.77 225.23 8046160
20070208 226.06 226.27 222.32 222.73 9995400
20070209 224.81 225.85 222.73 222.73 9303459
20070212 220.44 221.48 219.07 219.20 11441553
20070213 218.57 220.03 218.57 219.61 5921531
20070214 219.40 221.07 218.57 220.44 10799019
20070215 221.48 221.48 215.66 219.20 26206010
20070216 220.03 221.28 219.02 220.24 5291619
20070219 221.07 221.07 219.20 219.40 6449382
20070220 220.65 220.65 218.11 219.40 16728123
20070221 221.07 222.73 219.40 219.82 13993657
20070222 221.90 222.11 217.74 218.36 8941741
20070223 219.61 219.61 216.28 218.78 9137927
20070226 217.74 219.40 217.74 218.57 5345955
20070227 216.49 218.36 213.79 215.87 20894796
20070228 212.33 217.12 211.71 213.79 22565024
20070301 212.75 218.36 212.12 215.04 24459568
20070302 214.62 217.95 212.54 214.62 44042608
20070305 209.63 211.92 205.26 210.05 18414820
20070306 211.29 217.32 208.38 216.28 20205860
20070307 215.04 218.57 213.37 217.53 24944984
20070308 217.95 221.48 217.53 218.99 28544016
20070309 218.16 219.82 215.45 217.32 10247004
20070312 219.82 219.82 216.23 217.32 9600624
20070313 216.08 218.36 216.08 216.49 10189303
20070314 212.96 214.20 208.80 208.80 17695230
20070315 211.92 215.45 211.09 214.00 10612329
20070316 212.54 214.83 212.33 213.37 6947421
20070319 215.45 216.91 212.96 216.08 4727103
20070320 216.70 217.12 212.87 214.62 4868232
20070321 214.83 218.36 213.79 216.91 9417661
20070322 219.40 221.48 217.14 220.44 7688529
20070323 220.86 221.28 217.66 217.95 13831490
20070326 216.70 218.57 215.66 215.66 2277780
20070327 217.74 217.95 214.00 214.83 10214427
20070328 213.37 216.28 213.37 215.04 9216666
20070329 216.28 216.28 213.79 213.79 13655981
20070330 213.16 215.66 212.12 214.83 10118257
20070402 215.24 215.87 212.54 213.79 4966205
20070403 215.45 216.35 213.58 215.24 7840237
20070404 214.62 217.12 214.20 216.49 10447759
20070405 215.66 217.74 215.66 216.91 4697531
20070406 216.91 216.91 216.91 216.91 0
20070409 216.91 216.91 216.91 216.91 0
20070410 216.28 217.45 215.45 215.87 8118769
20070411 216.28 219.82 214.20 216.08 11257147
20070412 216.28 216.72 214.41 215.66 12350236
20070413 216.91 216.91 213.16 213.79 9572734
20070416 215.45 216.28 213.79 216.08 8782580
20070417 216.08 216.51 214.20 215.24 6773114
20070418 214.20 216.49 214.00 215.45 9368133
20070419 213.37 215.04 212.12 214.62 4180738
20070420 215.04 218.05 214.95 215.66 9190700
20070423 217.12 217.12 214.62 215.66 9034184
20070424 215.24 216.28 213.58 215.66 13654538
20070425 215.87 217.74 215.04 216.28 12559405
20070426 218.57 220.03 216.70 219.20 10781588
20070427 219.82 221.07 218.36 219.82 10828711
20070430 218.36 222.32 218.36 220.03 7527685
20070501 219.61 220.44 217.32 218.57 5590947
20070502 220.65 220.65 216.27 219.40 19147632
20070503 218.57 219.82 218.36 218.99 17838522
20070504 218.99 222.38 218.41 221.28 17497962
20070507 221.28 221.28 221.28 221.28 0
20070508 220.65 224.60 218.99 223.15 11658536
20070509 220.44 223.27 210.96 218.16 42773288
20070510 217.32 218.78 211.50 212.12 13996662
20070511 211.71 215.45 209.21 214.41 14310295
20070514 215.45 215.45 210.05 212.33 10945798
20070515 212.75 212.75 209.63 211.71 13752511
20070516 211.10 212.14 209.22 210.05 7686285
20070517 210.05 211.10 206.92 206.92 12912743
20070518 208.17 211.73 76.89 210.89 22621194
20070521 211.31 211.31 208.17 209.22 5620461
20070522 209.64 209.64 206.92 208.17 9818015
20070523 207.75 224.06 207.55 209.43 7319075
20070524 208.17 209.84 205.87 206.29 12595412
20070525 205.66 206.71 203.78 204.20 10030685
20070528 204.20 204.20 204.20 204.20 0
20070529 204.83 209.01 204.83 207.34 6629271
20070530 206.50 207.49 205.04 207.34 7544784
20070531 209.84 210.47 208.17 210.05 7205204
20070601 210.47 211.93 209.01 210.47 7977900
20070604 209.22 211.10 207.75 208.59 4204850
20070605 209.84 209.84 206.08 207.34 10261537
20070606 208.17 208.17 202.74 202.74 5146438
20070607 203.57 205.04 200.02 200.86 12527711
20070608 200.86 202.95 197.72 201.07 9131919
20070611 201.69 203.16 200.44 200.86 6453441
20070612 199.39 201.28 198.56 198.77 7799319
20070613 197.51 201.28 197.51 200.44 12489196
20070614 203.16 204.83 201.69 204.83 6851631
20070615 205.66 209.22 88.44 209.22 17644486
20070618 208.80 210.47 207.75 208.38 13286532
20070619 208.38 209.43 206.71 206.71 13940093
20070620 207.34 210.89 207.34 208.38 12498765
20070621 206.50 208.71 201.48 201.48 24490374
20070622 201.48 202.74 197.93 197.93 13367509
20070625 197.30 200.44 195.42 200.23 17917680
20070626 198.77 198.98 194.38 196.26 23820186
20070627 195.84 196.26 193.12 193.96 10748837
20070628 195.21 196.47 194.09 196.26 9185983
20070629 195.84 197.93 193.33 196.05 9637879
20070702 194.38 196.05 193.75 194.38 9544222
20070703 194.80 198.56 194.38 197.51 9699240
20070704 196.89 198.98 194.59 196.26 8414963
20070705 197.10 197.62 194.38 196.47 29633224
20070706 197.51 199.39 195.77 198.77 22421920
20070709 200.23 200.65 197.51 197.72 11690665
20070710 198.14 199.39 197.74 197.93 10501479
20070711 196.47 198.35 195.76 197.51 19831834
20070712 199.19 199.81 197.72 199.39 13000299
20070713 201.69 202.53 199.39 200.44 16330185
20070716 199.60 201.90 196.99 199.60 3875916
20070717 200.02 200.02 196.89 197.93 4611293
20070718 196.47 200.23 196.47 197.30 8246669
20070719 199.39 202.53 198.14 201.48 7552798
20070720 201.69 201.69 197.30 197.30 5836242
20070723 196.68 201.90 196.68 200.44 7574806
20070724 199.39 200.86 195.42 195.63 9876984
20070725 194.38 196.47 193.75 194.80 9053214
20070726 196.47 196.89 189.78 190.20 17350358
20070727 188.94 193.96 187.90 189.78 14415313
20070730 189.36 191.66 187.90 190.20 7439286
20070731 190.62 194.17 189.99 193.33 8039739
20070801 189.36 193.33 188.73 190.62 9471498
20070802 191.24 194.17 190.82 192.71 6093169
20070803 194.38 194.38 189.99 190.82 4727915
20070806 189.57 192.16 188.73 189.57 6940503
20070807 190.41 194.59 189.57 194.59 6124747
20070808 196.68 207.96 194.80 203.78 16279589
20070809 203.16 209.64 202.74 203.99 27508670
20070810 202.32 208.17 196.47 196.89 23948172
20070813 199.19 203.99 196.05 197.72 10997153
20070814 194.59 207.45 191.87 192.71 10958877
20070815 190.82 198.35 190.41 192.71 9507382
20070816 188.94 191.45 183.93 184.35 9276410
20070817 184.14 195.97 184.14 192.29 10600638
20070820 192.29 195.01 188.73 189.36 4617752
20070821 189.36 191.87 188.32 191.03 6514204
20070822 192.08 193.96 188.73 192.08 5399298
20070823 194.59 196.05 188.94 188.94 13222539
20070824 189.57 195.63 189.57 195.01 13725987
20070827 195.01 195.01 195.01 195.01 0
20070828 196.05 196.05 190.82 191.45 4844058
20070829 191.45 194.38 189.15 193.12 4319200
20070830 193.75 197.30 192.29 195.21 6366244
20070831 197.10 197.72 194.17 197.51 6570183
20070903 199.39 199.60 196.26 197.93 4204850
20070904 196.89 201.90 196.89 201.69 4605671
20070905 200.02 201.09 196.68 197.30 6224025
20070906 199.39 200.86 196.47 199.60 6236345
20070907 202.32 210.68 200.65 203.16 18641094
20070910 205.04 205.04 200.44 200.86 5707539
20070911 202.11 205.87 201.90 205.66 5078020
20070912 204.83 207.13 201.69 204.62 4927308
20070913 203.16 205.46 202.02 205.46 7358547
20070914 203.16 205.46 202.11 203.37 13729456
20070917 203.57 214.44 201.90 209.01 17586712
20070918 207.75 211.31 204.83 207.96 10891535
20070919 213.19 213.19 204.20 207.96 15069951
20070920 206.29 210.05 206.08 208.59 15489431
20070921 206.92 214.44 206.92 213.82 13346816
20070924 212.35 216.32 211.73 214.65 13507455
20070925 214.44 217.16 211.10 213.19 35231196
20070926 214.86 214.89 211.31 211.73 9758209
20070927 213.19 213.19 203.02 209.43 15790016
20070928 210.26 211.10 206.92 208.38 7419550
20071001 206.50 210.89 205.66 209.64 7675520
20071002 210.26 211.73 205.87 210.47 9876266
20071003 211.93 212.56 207.34 208.80 9212896
20071004 207.55 209.22 206.92 207.13 6632860
20071005 206.92 208.17 204.62 206.29 5743542
20071008 209.84 210.68 205.66 208.38 6541954
20071009 208.17 209.64 206.50 207.34 3956894
20071010 208.38 212.56 206.50 210.47 6792901
20071011 208.80 209.01 192.50 203.37 36969644
20071012 202.95 205.66 199.19 205.66 23862050
20071015 206.50 213.31 202.37 203.57 6560135
20071016 202.11 205.25 202.11 203.16 8465559
20071017 202.74 204.62 202.11 204.62 9516951
20071018 205.66 205.66 200.44 200.44 11023108
20071019 199.19 201.48 197.72 198.14 3408711
20071022 195.42 200.70 192.91 198.35 8673206
20071023 199.19 202.32 198.56 199.19 5981691
20071024 198.56 201.28 198.56 199.19 4743943
20071025 202.32 202.32 198.98 201.28 4031053
20071026 200.86 202.74 199.39 201.69 2955021
20071029 204.20 204.62 199.81 201.69 4180808
20071030 201.90 203.33 199.19 201.48 10718815
20071031 202.11 202.74 200.02 202.32 3807737
20071101 201.48 203.57 198.98 201.48 8167724
20071102 200.86 202.32 198.98 199.81 5598692
20071105 199.81 201.90 198.35 200.65 4878267
20071106 201.07 202.74 199.81 200.65 2992938
20071107 201.07 202.32 196.47 197.30 4874081
20071108 197.30 197.30 192.29 192.29 8326809
20071109 194.59 194.59 186.64 188.11 10855173
20071112 188.11 189.99 179.54 181.00 15496608
20071113 178.91 182.26 177.24 181.42 9787394
20071114 182.26 184.35 181.63 182.88 8469506
20071115 183.09 183.30 177.24 177.24 7330199
20071116 177.03 179.12 175.57 177.66 8745332
20071119 177.24 180.58 170.55 170.55 6700201
20071120 172.43 173.48 168.46 171.18 8983839
20071121 169.72 172.43 167.12 168.88 9551160
20071122 170.34 173.27 166.96 172.85 7024470
20071123 173.69 176.40 173.06 173.90 8786598
20071126 176.19 177.24 169.30 169.30 9708689
20071127 167.42 169.61 161.94 161.94 10348974
20071128 165.53 181.42 164.45 178.08 27520870
20071129 177.87 181.63 175.99 176.19 10785319
20071130 176.19 183.85 175.99 180.37 17141636
20071203 179.33 181.00 177.45 177.87 8004932
20071204 177.24 179.33 169.09 169.72 15458451
20071205 170.13 175.36 169.72 174.52 12232389
20071206 174.52 180.52 174.31 177.87 8241406
20071207 178.08 181.84 176.82 180.79 7328286
20071210 179.12 182.88 179.12 181.63 4606628
20071211 181.63 187.06 181.63 185.60 8082321
20071212 184.14 187.27 182.67 183.93 7217525
20071213 182.88 186.44 181.42 184.55 14930722
20071214 185.39 186.64 183.51 185.60 8538881
20071217 183.09 185.81 182.26 184.14 7581744
20071218 183.30 186.23 183.30 185.60 10179962
20071219 186.64 187.27 184.55 184.55 7706380
20071220 184.76 187.69 184.14 186.44 8232435
20071221 188.11 191.66 187.27 189.78 8563760
20071224 189.78 191.24 187.69 190.62 369363
20071225 190.62 190.62 190.62 190.62 0
20071226 190.62 190.62 190.62 190.62 0
20071227 191.45 192.29 190.41 191.24 1956020
20071228 190.82 193.33 189.78 192.08 1892745
20071231 189.15 193.33 189.15 192.29 799608
20080101 192.29 192.29 192.29 192.29 0
20080102 190.82 194.80 190.41 191.24 3557987
20080103 189.78 192.50 188.11 192.29 7086788
20080104 191.45 195.42 186.85 187.90 8996996
20080107 187.90 188.94 184.76 186.23 9649960
20080108 187.06 187.48 184.97 185.81 6441241
20080109 181.84 182.46 177.45 178.91 21192304
20080110 179.33 180.58 175.99 177.66 9273061
20080111 177.03 178.28 173.69 175.78 10422296
20080114 174.31 182.46 173.90 180.37 10741661
20080115 180.37 182.05 177.45 180.37 10058196
20080116 178.28 179.96 176.40 177.03 12833799
20080117 179.54 183.51 177.87 180.17 15327476
20080118 181.42 192.91 177.24 191.03 17389472
20080121 189.36 193.75 184.76 185.18 15677102
20080122 180.79 194.38 175.99 190.41 24376622
20080123 193.96 193.96 178.08 180.58 23025482
20080124 186.02 187.69 179.33 181.63 15860588
20080125 183.93 184.35 178.91 180.58 14187571
20080128 177.45 179.75 171.39 173.69 13256270
20080129 175.57 183.09 174.52 182.26 26867070
20080130 181.84 182.88 178.14 178.91 7850632
20080131 177.45 185.81 174.31 184.35 10639273
20080201 185.39 193.33 184.97 186.23 27649214
20080204 187.69 193.33 186.64 191.66 6666112
20080205 189.78 192.08 185.39 186.44 10575160
20080206 187.28 190.49 184.92 189.64 8416784
20080207 189.64 189.64 184.06 186.63 7267944
20080208 189.42 189.42 182.77 185.99 6739557
20080211 183.63 185.99 181.06 184.27 5998720
20080212 185.99 192.21 183.63 191.78 5767856
20080213 190.49 191.78 187.49 190.92 4745228
20080214 191.78 194.14 190.49 191.57 4437682
20080215 191.35 193.93 183.63 184.49 6185298
20080218 184.49 188.78 184.49 186.20 5009305
20080219 184.70 188.99 183.20 185.35 7140917
20080220 184.06 185.56 181.91 183.84 4774712
20080221 184.49 188.13 183.42 186.42 4892067
20080222 180.20 182.34 176.34 178.48 13982678
20080225 179.55 181.48 178.48 181.48 5753406
20080226 182.77 186.20 181.27 185.99 5597127
20080227 185.99 187.92 183.84 185.99 4893699
20080228 186.20 188.35 178.48 179.55 5527786
20080229 179.77 181.06 168.78 169.47 12480376
20080303 168.18 172.90 165.61 171.83 25259558
20080304 173.12 173.12 168.61 170.76 7771625
20080305 172.47 175.26 170.42 175.26 6708208
20080306 176.34 176.55 172.05 172.26 21653146
20080307 169.39 174.41 169.39 171.45 6682803
20080310 171.53 172.26 169.04 169.47 44535196
20080311 170.50 173.55 168.01 171.27 9371353
20080312 175.05 177.41 173.33 176.12 9645103
20080313 175.01 174.41 170.76 172.90 8333925
20080314 174.83 174.83 168.61 168.61 10076763
20080317 165.61 166.90 161.75 163.55 8350473
20080318 165.01 171.46 164.07 165.52 13992351
20080319 167.84 169.39 161.15 162.09 12584445
20080320 159.95 164.32 158.83 160.55 10624262
20080321 160.55 160.55 160.55 160.55 0
20080324 160.55 160.55 160.55 160.55 0
20080325 166.04 166.90 163.98 165.52 10959195
20080326 165.44 166.12 163.89 164.58 7029855
20080327 163.89 166.47 162.18 165.27 14244890
20080328 165.61 165.61 161.49 163.29 9775743
20080331 162.61 163.12 159.60 161.41 10190738
20080401 161.58 172.69 161.49 172.26 15815251
20080402 173.76 176.55 171.53 176.34 7876743
20080403 175.69 177.19 172.26 173.55 12583513
20080404 174.62 175.85 172.90 174.41 7319105
20080407 174.41 178.48 174.41 178.48 6224572
20080408 174.41 177.41 167.33 168.70 12890709
20080409 168.78 172.47 168.18 170.50 7300808
20080410 170.76 170.76 165.44 167.93 11929613
20080411 166.21 171.19 162.35 170.33 20008202
20080414 168.01 168.53 161.75 165.10 14850309
20080415 165.52 166.47 163.72 163.89 6284356
20080416 165.01 171.02 165.01 170.76 9317396
20080417 170.42 173.14 169.90 172.26 9370537
20080418 173.98 179.55 173.76 178.91 8328564
20080421 178.91 179.55 174.62 175.26 5523008
20080422 173.55 176.34 173.55 173.76 4723785
20080423 175.26 177.19 172.26 174.62 10171159
20080424 173.76 175.05 169.73 172.69 7660097
20080425 173.55 176.77 172.69 175.91 8299779
20080428 172.47 173.76 171.83 172.69 4841256
20080429 171.62 173.55 171.10 172.47 5216977
20080430 172.90 172.90 169.56 169.73 9245724
20080501 171.10 174.41 170.42 172.26 2212956
20080502 174.19 177.84 174.19 176.77 6970420
20080505 176.77 176.77 176.77 176.77 0
20080506 175.48 176.34 173.33 174.62 5132603
20080507 174.62 181.63 174.62 181.06 8834226
20080508 184.49 195.64 181.70 194.36 15716076
20080509 192.64 192.85 182.56 183.42 14146182
20080512 183.63 188.78 183.20 187.06 7962282
20080513 187.71 189.42 186.63 187.92 7080200
20080514 189.81 195.89 189.16 195.24 9477116
20080515 194.15 194.58 189.81 190.90 5176146
20080516 191.76 195.89 191.76 194.37 5508515
20080519 193.93 198.27 192.41 197.62 5145722
20080520 196.75 198.06 190.68 190.68 7177043
20080521 191.76 194.15 187.21 188.08 5924437
20080522 186.77 193.50 186.56 192.20 5297039
20080523 192.41 193.28 188.94 188.94 3800689
20080526 188.94 188.94 188.94 188.94 0
20080527 189.38 192.85 187.21 191.55 4996133
20080528 193.07 196.32 193.07 195.89 6276743
20080529 196.75 197.19 194.58 195.24 4591044
20080530 196.75 198.71 194.80 195.24 5139959
20080602 194.37 197.84 192.85 196.97 4297398
20080603 196.10 197.40 191.98 193.93 7056611
20080604 193.07 196.10 191.33 195.02 4770712
20080605 195.89 199.14 195.02 195.89 5604284
20080606 196.97 198.49 192.20 192.41 4687850
20080609 191.33 192.85 188.73 190.90 5128089
20080610 188.94 191.11 186.99 187.43 8416395
20080611 188.29 189.16 184.61 186.77 5833278
20080612 186.12 192.41 186.12 192.41 3788588
20080613 191.98 193.72 190.03 193.28 5705355
20080616 193.50 194.58 189.59 190.25 4086037
20080617 191.98 196.10 191.55 191.55 5934924
20080618 190.25 191.11 185.91 187.43 5994852
20080619 185.69 188.73 183.74 184.17 6855046
20080620 185.04 182.00 181.35 182.00 9889927
20080623 180.27 183.52 180.05 182.65 4005019
20080624 182.22 183.52 177.23 182.22 5937575
20080625 181.79 186.56 181.79 186.56 4102517
20080626 185.47 185.91 179.62 180.05 6042794
20080627 180.27 182.00 177.45 180.48 5619036
20080630 180.05 182.65 178.53 181.35 4762299
20080701 179.40 180.92 175.49 178.97 6039222
20080702 179.40 179.40 171.37 171.37 11344212
20080703 170.42 171.81 165.91 165.91 0
20080704 168.77 169.98 167.29 167.90 8526800
20080707 170.07 172.41 167.12 172.41 7030450
20080708 168.51 172.33 166.51 171.63 7747624
20080709 174.19 176.15 171.89 175.49 4266512
20080710 172.59 177.88 172.33 173.98 8611045
20080711 174.41 175.49 165.82 165.91 7046239
20080714 168.68 171.55 167.73 169.38 4228020
20080715 168.60 170.07 162.35 167.56 7944579
20080716 167.73 173.37 167.64 172.85 6944823
20080717 177.01 182.22 174.41 181.35 9072143
20080718 180.92 184.61 178.53 180.27 8692754
20080721 180.70 180.70 176.58 177.66 6016288
20080722 175.06 178.10 170.59 177.01 10472494
20080723 180.48 180.48 174.19 177.01 9740453
20080724 177.88 178.77 173.20 174.84 4236779
20080725 171.89 175.49 171.37 174.41 5747765
20080728 171.29 171.63 167.64 168.51 10451750
20080729 166.17 173.76 165.39 173.11 8674545
20080730 174.41 175.71 170.94 175.06 7751658
20080731 173.98 174.84 169.29 169.98 7962212
20080801 169.64 172.93 168.25 171.72 7075857
20080804 173.98 175.71 170.07 171.55 8333994
20080805 172.85 177.88 170.94 174.19 6491792
20080806 175.06 177.88 171.63 174.19 6654288
20080807 174.19 176.36 172.33 172.67 6252196
20080808 172.33 176.15 171.55 175.28 5264194
20080811 174.41 177.66 173.98 177.66 4390516
20080812 176.58 178.53 175.28 176.15 3808756
20080813 175.28 176.15 173.37 173.37 3598778
20080814 174.19 177.45 171.98 177.01 7815158
20080815 178.31 180.48 175.93 178.75 6341972
20080818 177.88 178.31 175.49 175.93 3096653
20080819 174.84 175.06 172.85 173.98 3700655
20080820 173.54 176.80 173.02 175.71 5283095
20080821 173.54 177.45 173.37 175.93 5990127
20080822 177.01 178.53 175.28 178.31 4984032
20080825 178.31 178.31 178.31 178.31 0
20080826 176.80 178.97 175.28 177.66 4327362
20080827 177.01 180.05 176.36 178.75 5235037
20080828 178.53 180.92 176.80 179.62 7326632
20080829 180.48 183.52 177.66 182.22 6800996
20080901 183.09 183.09 178.53 182.22 2249136
20080902 181.79 190.46 181.79 187.86 8946295
20080903 185.26 189.16 183.95 185.04 7461700
20080904 184.61 185.91 178.53 179.18 6818052
20080905 178.75 182.44 176.15 178.31 6943209
20080908 184.82 184.82 175.28 180.27 1740787
20080909 180.27 180.92 176.36 178.53 9299177
20080910 177.23 180.27 175.71 175.93 6107447
20080911 176.15 178.53 173.11 177.66 6856544
20080912 179.62 182.65 176.15 182.65 4322637
20080915 179.62 179.62 174.41 177.88 9555714
20080916 176.15 180.05 174.41 176.80 11069121
20080917 174.19 181.35 173.54 180.48 14311790
20080918 179.62 181.79 176.58 177.88 13102055
20080919 175.28 191.76 175.28 191.33 12306975
20080922 196.97 196.97 182.87 184.61 6642994
20080923 183.74 184.82 177.66 179.18 11367723
20080924 181.79 181.79 177.45 177.45 5479934
20080925 178.31 182.22 177.88 180.92 4140318
20080926 180.27 180.27 174.41 174.84 5012037
20080929 173.76 175.49 169.38 169.90 7196058
20080930 164.34 172.33 164.08 169.46 10791033
20081001 172.41 173.98 168.34 170.24 7496043
20081002 173.46 178.31 169.46 170.42 7165979
20081003 171.55 174.41 166.25 169.98 8658872
20081006 165.91 168.16 161.65 163.13 11670358
20081007 165.39 168.77 143.35 158.36 16529233
20081008 152.20 159.14 144.47 144.82 17150062
20081009 148.64 154.71 146.47 152.54 12556597
20081010 141.35 153.50 137.80 145.95 16864136
20081013 160.87 165.21 150.29 156.88 9853509
20081014 162.26 165.21 145.25 149.94 16721232
20081015 150.46 150.46 139.01 140.48 11498987
20081016 135.80 143.09 133.02 136.84 14432798
20081017 140.22 147.16 136.14 145.69 12686479
20081020 147.68 150.72 142.30 146.73 11712538
20081021 149.33 152.54 144.30 149.68 8927164
20081022 148.64 149.07 137.36 138.31 8729748
20081023 139.09 140.83 132.85 139.88 7211732
20081024 133.45 136.66 126.51 133.71 12683713
20081027 129.20 136.92 124.52 133.89 8584884
20081028 135.88 139.18 130.85 135.97 6943094
20081029 142.74 146.30 141.44 144.91 8437370
20081030 148.81 148.81 141.78 144.99 7641598
20081031 144.99 151.42 140.83 150.11 7477143
20081103 151.33 155.23 149.68 155.23 4934937
20081104 154.28 155.32 147.77 154.28 10636027
20081105 154.80 156.97 149.07 151.07 7071593
20081106 148.38 153.15 145.52 146.04 7845237
20081107 146.90 155.23 146.90 151.33 6384267
20081110 154.37 158.01 148.55 149.59 4517287
20081111 148.29 149.16 142.30 143.95 5832932
20081112 146.38 147.60 138.57 139.88 4482252
20081113 139.01 141.78 137.10 140.31 4688196
20081114 144.91 147.42 137.01 137.88 4807591
20081117 136.92 140.22 135.63 137.53 3665505
20081118 138.49 139.88 135.19 138.40 5507363
20081119 138.49 142.13 132.93 134.58 8122864
20081120 132.07 136.84 129.29 131.81 8006236
20081121 132.93 134.15 126.69 128.77 7222910
20081124 130.24 135.71 127.64 135.54 9431710
20081125 135.88 140.92 134.32 138.23 7447063
20081126 138.05 143.17 135.36 139.44 7174162
20081127 141.18 141.87 137.19 140.74 4416101
20081128 141.78 145.17 140.40 144.13 4519015
20081201 143.61 145.69 141.44 143.87 10631648
20081202 142.74 142.74 135.10 136.92 5880528
20081203 140.83 146.64 130.16 145.60 10081004
20081204 146.90 152.72 142.91 144.91 7251030
20081205 142.48 148.03 140.22 141.00 6195841
20081208 147.60 155.58 147.16 154.19 6466092
20081209 152.63 157.49 149.25 154.11 9025353
20081210 154.19 162.70 153.41 155.06 10575062
20081211 154.37 154.37 149.42 150.29 4994289
20081212 144.13 152.28 142.74 150.37 4462315
20081215 150.29 153.50 146.30 149.68 4648552
20081216 150.63 155.32 148.38 151.42 3676915
20081217 153.32 153.32 144.04 145.43 8656567
20081218 144.65 149.25 144.13 146.04 5323546
20081219 143.43 150.37 143.43 147.68 7719620
20081222 146.47 149.33 143.17 143.35 2124785
20081223 144.13 145.17 142.56 142.56 3779368
20081224 138.40 144.91 136.84 140.57 574730
20081225 140.57 140.57 140.57 140.57 0
20081226 140.57 140.57 140.57 140.57 0
20081229 142.83 143.69 139.01 143.69 2360463
20081230 146.04 150.89 145.52 147.42 2708851
20081231 151.68 152.54 145.95 147.51 1114426
20090101 147.51 147.51 147.51 147.51 0
20090102 149.25 152.89 146.99 151.07 2956629
20090105 153.06 156.27 151.85 155.67 3920775
20090106 156.27 160.87 155.32 158.36 5205649
20090107 158.96 160.79 154.37 157.06 4775207
20090108 156.62 161.48 154.02 160.27 5219133
20090109 161.39 162.61 154.63 155.93 4396624
20090112 155.58 159.57 154.71 158.36 3377161
20090113 157.06 157.40 153.15 156.71 4124068
20090114 157.84 157.84 147.08 148.81 7758918
20090115 148.38 154.28 143.95 147.86 7200553
20090116 150.11 151.33 147.08 147.25 6886623
20090119 148.38 155.41 147.08 154.80 5995083
20090120 154.89 158.44 152.28 153.85 14426459
20090121 151.85 158.27 150.81 157.66 8833815
20090122 160.27 161.39 152.46 153.50 8207916
20090123 152.54 155.49 146.64 154.11 3360104
20090126 154.63 159.92 151.94 158.79 5787295
20090127 159.92 161.65 157.58 159.49 5092939
20090128 162.09 162.09 160.01 160.44 5035316
20090129 159.49 161.05 158.27 159.14 4040169
20090130 159.14 160.35 155.15 157.14 6313967
20090202 157.14 157.14 151.50 153.50 7905626
20090203 154.37 161.83 151.07 161.05 0
20090204 161.30 164.59 154.44 157.20 0
20090205 153.64 160.23 153.82 157.82 0
20090206 158.80 160.85 153.64 158.89 8233208
20090209 159.52 159.52 155.77 156.75 3449169
20090210 156.31 159.96 153.99 156.93 10704326
20090211 156.13 158.80 154.08 157.91 12975927
20090212 157.20 158.89 154.44 157.29 5021955
20090213 158.45 159.16 151.77 153.28 6598894
20090216 152.48 157.11 152.30 155.42 3739407
20090217 154.79 154.79 148.47 150.79 5405158
20090218 151.50 152.66 148.83 152.30 4883629
20090219 152.48 153.28 143.48 144.64 8205475
20090220 142.33 149.36 141.52 147.67 7662500
20090223 148.83 150.07 147.67 148.29 6226245
20090224 147.49 148.29 144.55 147.85 5743451
20090225 148.65 150.97 148.11 149.36 7182289
20090226 150.25 153.55 148.03 152.03 7461636
20090227 151.05 152.03 148.11 152.03 7374284
20090302 150.34 151.41 146.07 149.36 7420991
20090303 149.72 150.70 143.48 144.37 4620225
20090304 145.44 148.65 143.57 148.29 8693209
20090305 147.49 149.99 146.24 148.38 9325107
20090306 148.03 151.32 146.42 149.99 9819129
20090309 150.61 151.50 144.82 150.70 6686246
20090310 150.16 154.26 146.78 153.55 6678836
20090311 153.64 158.27 151.59 155.24 6913945
20090312 155.24 155.69 151.59 153.37 8413637
20090313 154.71 154.97 149.36 149.90 8057605
20090316 152.92 155.86 151.68 154.53 8081633
20090317 154.62 154.62 152.03 152.75 7633420
20090318 153.82 155.60 149.90 150.52 9257067
20090319 153.01 156.58 148.83 149.27 9654418
20090320 149.18 150.88 146.16 148.29 8665139
20090323 150.61 151.23 146.78 147.85 10217490
20090324 150.79 154.35 148.65 153.55 9422901
20090325 152.92 154.88 149.45 152.57 7150739
20090326 153.01 154.62 150.07 152.75 4363783
20090327 153.10 153.10 150.25 150.88 3529672
20090330 149.81 149.90 146.96 146.96 6237585
20090331 147.40 150.97 146.60 150.70 9088651
20090401 146.96 153.82 146.96 151.86 7314889
20090402 154.08 156.31 152.75 155.51 7778483
20090403 156.13 157.20 151.50 153.46 7615681
20090406 154.88 157.47 151.86 152.57 6311351
20090407 153.28 155.42 149.63 150.97 4415768
20090408 149.63 151.41 148.47 149.27 5217430
20090409 150.43 152.57 148.11 148.65 5122780
20090410 148.65 148.65 148.65 148.65 0
20090413 148.65 148.65 148.65 148.65 0
20090414 150.16 150.70 147.31 149.18 3994614
20090415 148.29 150.70 147.22 148.56 3973506
20090416 149.09 151.05 146.87 150.25 6774721
20090417 150.16 152.57 148.20 151.59 6038516
20090420 151.41 152.75 148.20 149.18 3574920
20090421 148.92 150.97 146.33 150.97 5308150
20090422 150.88 154.17 150.43 154.08 5199690
20090423 153.10 164.68 152.30 162.99 8534336
20090424 163.70 165.22 162.01 164.41 6212210
20090427 162.90 165.30 161.92 164.77 4156743
20090428 162.99 164.77 162.54 163.97 6630893
20090429 164.77 167.09 162.99 166.82 5033856
20090430 166.64 168.07 164.49 165.22 8321346
20090501 166.11 171.09 164.50 168.15 2251279
20090504 168.15 168.15 168.15 168.15 0
20090505 173.23 173.50 161.56 165.04 9109197
20090506 165.66 179.47 165.66 174.57 11787805
20090507 175.73 179.69 171.63 173.14 9489482
20090508 174.57 174.92 167.62 169.40 6329540
20090511 170.11 174.21 166.02 170.20 7636901
20090512 169.85 171.36 168.15 170.29 7764561
20090513 172.19 174.71 166.59 167.77 5660929
20090514 168.04 170.11 164.16 167.95 5632008
20090515 168.58 169.48 164.34 166.77 3915678
20090518 164.88 171.19 164.88 170.92 3402630
20090519 171.92 176.16 170.11 174.62 4614887
20090520 174.26 177.51 173.72 175.17 3699710
20090521 173.81 173.81 166.50 167.58 5584692
20090522 168.22 168.31 165.06 167.04 4400249
20090525 167.04 167.04 167.04 167.04 0
20090526 166.50 169.93 164.61 169.03 4890027
20090527 169.48 177.15 169.48 175.08 7452831
20090528 173.63 176.70 172.82 174.98 5989147
20090529 176.70 178.41 170.65 171.47 7485963
20090601 174.08 174.35 166.77 168.85 4574330
20090602 168.85 170.83 167.40 168.94 5129265
20090603 169.03 169.03 161.54 162.53 6458758
20090604 163.88 166.14 162.17 165.42 8568351
20090605 165.69 170.02 165.15 165.78 6489785
20090608 164.70 166.77 163.79 164.52 6460199
20090609 165.60 170.29 165.06 167.68 8017516
20090610 169.03 171.01 167.04 168.04 4204891
20090611 167.31 169.03 166.59 167.86 4451443
20090612 167.68 169.21 164.16 165.78 4738218
20090615 164.43 164.88 161.36 161.45 3543469
20090616 164.25 166.68 163.16 163.88 12111487
20090617 163.79 166.68 162.98 165.60 5326506
20090618 166.05 170.29 164.34 168.49 5998898
20090619 167.77 168.85 166.14 167.31 5780271
20090622 167.86 169.57 163.79 164.43 5142008
20090623 164.34 165.60 161.90 163.88 4311490
20090624 163.79 164.70 160.91 163.34 6452885
20090625 163.88 163.88 159.28 162.53 4531780
20090626 163.52 165.42 158.02 159.28 4916289
20090629 158.47 162.35 158.47 161.09 3109095
20090630 161.36 161.90 157.66 160.73 9211157
20090701 160.46 163.88 158.92 163.34 9049264
20090702 161.81 162.44 156.12 156.76 7915904
20090703 157.57 159.01 156.03 156.67 5599541
20090706 156.48 160.18 155.76 158.56 7171485
20090707 159.28 159.46 157.39 157.75 8404131
20090708 157.03 159.19 155.85 156.30 5022112
20090709 154.32 157.84 150.89 154.50 9443081
20090710 153.24 159.01 152.97 157.66 7613948
20090713 157.57 159.46 155.13 158.83 4766363
20090714 158.74 161.00 158.38 159.10 4557931
20090715 159.91 163.88 159.10 163.61 4489339
20090716 163.07 164.61 159.01 162.80 10529902
20090717 162.62 165.96 160.91 165.15 5910140
20090720 166.05 166.05 162.62 164.07 4227940
20090721 163.25 167.49 163.25 166.59 7174920
20090722 167.49 168.85 164.88 168.22 3063885
20090723 167.31 169.03 165.87 167.04 5836119
20090724 165.69 168.67 164.88 165.33 4958507
20090727 166.95 167.68 165.60 167.31 4079122
20090728 168.58 176.43 167.77 173.00 14001677
20090729 173.18 178.68 172.37 176.97 8747419
20090730 178.96 179.59 175.53 178.59 5878005
20090731 177.24 179.23 95.66 176.34 6608240
20090803 176.16 181.30 175.35 180.94 5978177
20090804 180.49 185.27 180.22 185.00 8540427
20090805 184.91 185.18 180.94 182.02 4515934
20090806 182.57 184.10 180.13 180.85 5325287
20090807 181.12 185.09 180.04 184.46 3337141
20090810 183.47 184.10 181.48 183.65 2063496
20090811 184.64 185.18 182.38 183.20 3087820
20090812 183.38 186.36 182.02 185.90 2148155
20090813 185.18 190.78 185.18 188.34 6260298
20090814 187.35 194.30 187.35 191.95 9327839
20090817 191.68 193.58 188.16 191.05 909857
20090818 192.49 192.76 188.07 189.60 5514328
20090819 189.69 195.20 186.90 193.12 4248439
20090820 195.29 203.68 195.21 202.96 7371940
20090821 200.98 201.70 196.91 198.81 9218360
20090824 198.99 199.80 195.47 197.46 6102394
20090825 196.46 198.54 194.21 196.10 6731793
20090826 195.02 199.08 194.03 198.18 7777946
20090827 198.18 201.16 198.18 200.34 6397480
20090828 200.34 202.24 198.27 199.17 3624914
20090831 199.17 199.17 199.17 199.17 0
20090901 197.55 202.06 196.73 198.54 4029147
20090902 198.72 199.62 195.29 197.19 4109927
20090903 197.37 198.54 193.76 194.39 4833846
20090904 194.84 196.55 193.49 195.83 6807254
20090907 196.73 197.91 195.65 197.55 3425678
20090908 198.18 200.25 197.91 198.18 4260185
20090909 197.46 201.79 196.46 201.79 3593222
20090910 203.50 205.04 200.61 202.78 4745974
20090911 204.31 205.58 202.60 203.86 3163503
20090914 203.41 203.95 201.43 202.60 2774340
20090915 202.24 203.86 201.16 203.05 2377974
20090916 202.69 206.93 202.24 205.31 4748745
20090917 206.66 206.66 201.25 201.97 5796338
20090918 201.52 203.41 200.70 202.51 6162232
20090921 202.42 203.32 201.25 202.69 2208657
20090922 203.41 205.31 203.05 203.23 2581752
20090923 201.34 204.86 201.34 203.68 2640260
20090924 202.69 203.32 200.07 200.25 3827917
20090925 201.07 203.23 199.08 201.43 2447230
20090928 200.89 201.97 196.55 201.70 3080063
20090929 202.78 206.84 202.15 206.21 5299247
20090930 209.46 214.42 209.11 210.63 6484355
20091001 211.62 211.80 203.95 204.86 5074525
20091002 203.14 205.85 199.71 202.15 3928975
20091005 201.43 202.96 193.58 201.25 5237415
20091006 202.69 204.86 201.70 204.68 5642978
20091007 205.22 207.83 201.70 205.13 4163116
20091008 208.20 208.20 205.94 206.75 4333763
20091009 205.67 208.83 205.67 208.19 3721872
20091012 209.19 212.89 207.56 212.35 4001002
20091013 212.80 213.43 210.09 210.45 3453824
20091014 213.07 215.87 211.44 214.06 3629125
20091015 215.41 215.69 212.98 213.16 4159238
20091016 213.25 214.42 209.82 211.62 5265561
20091019 212.44 214.15 211.99 212.44 3595217
20091020 212.62 212.62 209.10 209.19 3748799
20091021 210.27 211.62 207.11 209.46 3111311
20091022 207.47 207.47 204.04 205.76 4276363
20091023 207.74 208.92 206.57 207.20 4166329
20091026 206.75 211.08 203.23 204.22 6642370
20091027 205.13 206.66 202.33 204.22 3229767
20091028 202.69 202.78 199.35 199.35 4688021
20091029 199.80 201.25 197.91 199.89 3402851
20091030 199.71 200.98 192.67 192.67 6446237
20091102 192.58 195.56 190.78 194.03 2971248
20091103 193.39 194.66 189.60 193.39 3185775
20091104 194.57 198.63 192.76 197.82 2876395
20091105 196.37 198.00 194.48 196.46 2479918
20091106 197.00 198.27 193.94 197.28 3921994
20091109 198.27 199.44 196.46 198.36 1758437
20091110 197.28 200.25 196.46 196.91 1665136
20091111 198.00 200.43 196.46 198.18 2915400
20091112 198.45 200.79 196.10 199.35 2402130
20091113 200.07 201.43 198.09 200.79 2009643
20091116 201.97 203.66 200.16 202.06 2660095
20091117 201.16 203.95 199.89 201.79 2011859
20091118 201.61 207.56 201.61 204.49 3314536
20091119 204.86 204.86 197.64 198.54 3182340
20091120 198.54 200.61 198.36 199.08 3776612
20091123 200.25 202.51 199.71 201.52 2547291
20091124 199.80 202.60 199.35 200.34 3076850
20091125 201.43 202.69 199.26 200.52 3700375
20091126 200.43 200.43 193.58 193.58 2338082
20091127 190.87 197.19 190.42 196.37 2595604
20091130 196.01 196.46 192.49 192.49 4144722
20091201 193.76 196.91 192.85 193.76 4420748
20091202 189.42 201.97 187.89 199.53 8846926
20091203 201.52 205.49 200.89 203.32 6912191
20091204 203.86 209.73 202.69 208.29 6581203
20091207 207.11 212.89 206.39 209.91 4694670
20091208 209.37 211.08 206.57 208.47 3689405
20091209 208.29 209.46 204.40 205.31 3226332
20091210 204.40 210.00 204.40 209.46 4687356
20091211 209.28 212.53 208.29 209.01 7508457
20091214 211.26 212.08 207.29 208.29 6053527
20091215 209.10 209.10 206.03 206.57 4492664
20091216 207.56 208.65 206.30 207.11 4552501
20091217 206.21 207.11 203.32 203.32 4278136
20091218 203.23 205.94 201.70 202.33 8399698
20091221 201.25 201.97 201.43 201.43 4323679
20091222 201.97 203.32 200.25 200.79 5336146
20091223 202.87 202.87 200.70 201.43 2131533
20091224 200.52 202.42 200.52 202.15 393817
20091225 202.15 202.15 202.15 202.15 0
20091229 202.42 203.59 201.25 201.25 1664138
20091230 202.33 203.32 200.43 200.43 1457035
20091231 200.43 202.69 198.54 198.54 539310
20100104 198.18 205.49 198.18 205.49 4763593
20100105 205.94 205.94 203.23 204.68 3940721
20100106 203.95 204.95 203.14 203.95 4592946
20100107 205.13 208.10 203.77 207.20 8602923
20100108 207.47 208.10 206.48 207.47 5268663
20100111 208.47 209.73 207.56 207.56 3596768
20100112 208.38 209.28 206.03 207.47 4574774
20100113 207.11 209.01 206.66 208.01 5420916
20100114 208.65 211.80 208.01 210.72 6166110
20100115 211.80 215.14 210.27 211.17 7646858
20100118 211.26 213.52 211.08 212.08 5761544
20100119 210.63 216.68 210.09 215.50 6450226
20100120 216.05 219.02 214.87 216.05 6216639
20100121 216.86 217.67 214.06 214.60 4788415
20100122 213.61 215.96 211.90 212.80 4272928
20100125 212.26 215.69 210.99 214.51 5570841
20100126 212.53 215.05 211.80 214.51 6843378
20100127 213.61 216.41 211.99 214.87 6080122
20100128 217.49 217.67 211.90 212.26 6881275
20100129 214.42 216.50 212.26 213.61 6378643
20100201 213.16 215.41 212.71 214.87 3240626
20100202 215.32 216.95 213.07 215.87 4945875
20100203 216.08 218.75 215.89 216.17 4796838
20100204 222.34 222.34 222.34 222.34 3745766
20100205 209.72 209.72 203.36 205.57 5175268
20100208 205.85 206.68 202.44 205.48 3283338
20100209 205.02 205.76 203.27 205.48 4936077
20100210 206.68 207.88 205.20 206.22 4490145
20100211 207.32 207.97 203.18 204.65 3943066
20100212 205.67 207.32 204.01 205.76 3759332
20100215 206.77 206.96 205.11 205.39 2062749
20100216 206.49 208.25 206.40 208.06 3187184
20100217 210.09 212.21 208.71 211.56 4489928
20100218 211.29 212.12 210.09 211.10 1933712
20100219 209.44 211.75 208.61 210.64 4703072
20100222 211.38 215.06 211.10 212.21 3596869
20100223 213.96 213.96 210.36 211.19 1966053
20100224 210.83 216.17 210.83 215.25 3870462
20100225 214.33 218.66 213.31 213.87 3901501
20100226 215.80 218.93 214.23 218.20 3595784
20100301 220.32 221.24 217.83 218.57 4630251
20100302 219.95 223.91 219.12 223.91 3484111
20100303 223.17 224.92 221.15 223.08 2751888
20100304 222.62 224.09 221.70 223.45 2611998
20100305 225.94 225.94 225.94 225.94 2048858
20100308 227.78 228.24 226.31 226.95 1698754
20100309 227.78 229.07 226.03 226.77 3265648
20100310 226.77 229.72 225.75 229.62 3603923
20100311 228.98 230.73 228.98 229.72 3224734
20100312 229.72 230.08 228.33 229.44 3217789
20100315 229.81 230.36 227.23 227.87 2739082
20100316 228.89 230.36 227.60 228.06 2381489
20100317 229.44 230.27 227.96 229.16 2176376
20100318 228.61 230.45 226.86 227.96 3605117
20100319 228.33 230.54 227.04 228.43 5689788
20100322 227.60 228.06 224.37 227.69 2359241
20100323 227.60 227.96 226.40 226.95 3664806
20100324 226.95 227.60 225.11 225.48 3038070
20100325 224.65 228.06 224.65 227.23 3242858
20100326 226.95 227.04 224.00 225.48 2414807
20100329 226.86 227.04 223.08 224.19 2498697
20100330 223.73 224.37 220.96 221.24 2747547
20100331 220.59 222.62 218.66 220.32 4426006
20100401 220.68 223.08 218.93 222.34 1935991
20100402 222.34 222.34 222.34 222.34 0
20100405 222.34 222.34 222.34 222.34 0
20100406 222.07 224.46 219.86 224.09 2258638
20100407 224.65 226.58 223.63 226.03 3362996
20100408 225.66 227.04 224.83 226.77 3370810
20100409 228.15 230.91 227.41 230.54 3668713
20100412 233.12 237.64 232.85 236.81 3803719
20100413 237.18 237.46 233.95 234.60 11587186
20100414 236.44 239.57 234.97 237.73 7053089
20100415 238.47 238.84 237.46 237.82 4448037
20100416 237.36 240.04 234.32 234.51 6095458
20100419 233.59 237.09 232.20 234.32 3433755
20100420 235.70 236.53 233.12 235.06 2312901
20100421 234.60 235.80 233.12 233.86 3323601
20100422 233.31 236.26 231.47 233.12 3575815
20100423 234.14 236.72 232.57 234.32 3190332
20100426 235.52 239.39 235.52 236.35 2905126
20100427 235.98 237.46 228.24 228.24 3690201
20100428 226.49 228.24 222.71 223.26 4497741
20100429 223.91 225.66 222.71 224.28 2263956
20100430 224.92 228.89 223.82 225.94 7727576
20100503 225.94 225.94 225.94 225.94 0
20100504 222.34 222.34 222.34 222.34 5419017
20100505 230.36 238.84 221.88 222.53 15236907
20100506 222.25 223.45 218.66 221.24 9606482
20100507 216.63 219.86 210.00 212.85 10392968
20100510 214.97 219.76 211.65 219.39 8997219
20100511 217.09 220.41 217.00 220.13 8605549
20100512 220.02 225.42 218.90 224.68 11478368
20100513 228.31 232.60 223.00 223.75 14786688
20100514 223.47 223.47 219.18 219.65 6797316
20100517 217.88 221.32 217.69 219.83 5252496
20100518 223.19 223.19 217.97 220.30 4677510
20100519 218.90 220.02 216.20 216.95 5045948
20100520 217.78 219.65 213.50 216.29 7535158
20100521 217.04 219.00 214.25 216.01 10801717
20100524 216.67 218.44 214.80 216.29 4806763
20100525 211.82 213.31 209.40 210.43 6384004
20100526 214.99 218.62 211.92 216.11 5549007
20100527 219.09 220.39 216.48 220.39 4626517
20100528 222.35 222.63 219.28 221.42 5281160
20100531 221.42 221.42 221.42 221.42 0
20100601 219.18 224.12 219.00 223.65 3774665
20100602 221.60 224.49 221.51 224.03 5318841
20100603 228.87 229.06 226.45 227.66 3734622
20100604 226.91 229.43 224.96 226.45 4335588
20100607 224.12 226.82 222.54 224.68 3528073
20100608 224.40 225.80 218.90 220.58 3462051
20100609 221.60 224.49 218.44 224.49 4667204
20100610 224.03 230.64 223.47 229.34 4437145
20100611 228.96 229.43 224.31 225.42 5203650
20100614 227.66 227.66 223.00 225.52 4450027
20100615 225.05 228.50 223.47 228.03 2632850
20100616 228.50 230.08 225.80 228.22 5949973
20100617 228.87 232.22 227.47 230.92 3440472
20100618 232.04 232.04 228.96 229.15 11450885
20100621 231.38 232.78 228.22 228.96 1898229
20100622 227.38 230.64 227.01 228.68 2581321
20100623 228.22 230.27 226.35 227.84 3830166
20100624 229.06 229.06 222.72 223.09 2228556
20100625 224.12 225.52 220.67 221.23 2282985
20100628 221.14 222.07 217.88 220.02 2194740
20100629 218.25 218.25 212.57 213.13 2851745
20100630 213.13 216.57 212.10 215.74 5040043
20100701 212.94 214.52 209.77 210.24 4100161
20100702 210.24 211.82 208.38 208.84 2929683
20100705 210.15 210.15 206.70 207.45 1854536
20100706 207.63 212.94 207.63 212.48 2444445
20100707 212.10 215.55 210.80 215.55 3671283
20100708 217.60 219.93 216.67 219.55 3465271
20100709 220.39 220.39 218.25 218.53 2783038
20100712 217.88 222.35 216.48 221.04 2349544
20100713 221.14 224.58 220.95 224.49 2526785
20100714 226.45 228.68 224.77 226.35 4445733
20100715 225.33 228.78 224.86 225.42 2775738
20100716 224.68 226.35 219.55 220.11 4752013
20100719 219.93 220.49 217.78 219.37 2923027
20100720 219.83 220.11 217.41 219.18 4732689
20100721 220.58 223.56 220.58 222.81 5793774
20100722 222.35 228.68 221.70 228.22 6357166
20100723 229.06 230.83 226.91 230.27 3964144
20100726 232.69 234.64 231.20 234.64 7670532
20100727 233.99 234.09 230.17 231.48 3908320
20100728 235.58 235.58 225.89 226.82 3354911
20100729 226.45 228.22 223.09 223.47 2991197
20100730 223.84 224.96 221.04 222.54 2981213
20100802 225.14 226.35 223.19 225.89 1939989
20100803 226.54 226.54 222.63 223.93 2793666
20100804 223.00 224.58 221.32 222.91 2392271
20100805 223.84 227.94 222.63 224.58 2813419
20100806 226.26 226.63 223.19 223.75 2482770
20100809 226.45 227.75 225.05 227.47 1409125
20100810 227.10 228.59 226.26 227.84 2733763
20100811 226.82 228.87 222.44 222.63 2595169
20100812 221.04 222.81 219.74 221.70 1857864
20100813 222.72 223.84 219.93 222.81 1649168
20100816 223.56 223.75 219.83 220.58 2253892
20100817 221.23 225.42 220.95 225.33 3008803
20100818 225.42 227.47 225.14 225.98 1739238
20100819 227.66 229.43 223.93 224.40 2885990
20100820 225.05 226.35 222.44 224.03 3029200
20100823 223.84 229.43 223.84 228.68 3789801
20100824 228.22 228.96 223.93 226.82 2818894
20100825 227.47 227.47 221.79 222.91 2770263
20100826 226.35 228.59 225.70 227.29 3807193
20100827 226.17 228.50 223.56 227.10 5239506
20100830 227.10 227.10 227.10 227.10 0
20100831 225.70 228.12 224.77 228.12 6240902
20100901 229.24 232.32 227.66 232.32 4917875
20100902 232.60 234.46 231.85 232.32 4777671
20100903 232.78 236.32 232.78 235.30 3783790
20100906 237.25 237.25 234.64 235.20 1572517
20100907 234.09 234.92 232.04 232.22 3402899
20100908 232.22 236.69 231.29 235.86 3056253
20100909 234.64 237.81 233.15 236.69 2591090
20100910 237.07 237.35 235.58 236.41 3094471
20100913 236.79 238.65 236.32 237.63 2853462
20100914 238.56 238.74 235.76 236.60 4231670
20100915 236.97 238.84 235.86 237.81 3105314
20100916 238.28 238.46 236.97 237.35 1957381
20100917 239.40 244.24 237.72 237.72 5064949
20100920 237.53 241.82 236.60 241.54 2939023
20100921 241.72 242.75 238.28 238.28 1883736
20100922 237.53 238.00 234.55 235.20 2195062
20100923 237.35 239.12 234.09 239.12 2660762
20100924 239.12 241.82 238.00 240.51 2472571
20100927 242.19 249.92 240.23 248.06 6649275
20100928 249.55 261.75 245.82 260.82 16883306
20100929 262.12 264.45 254.77 257.19 7432206
20100930 256.63 260.17 255.32 257.37 5105422
20101001 258.40 262.22 255.98 262.03 4234461
20101004 261.57 263.61 260.17 262.31 2932475
20101005 263.15 265.57 260.54 265.57 2530328
20101006 267.15 267.15 259.80 262.22 2780569
20101007 261.19 263.34 259.89 263.15 3985078
20101008 259.42 260.54 248.99 251.13 5146109
20101011 251.78 252.25 249.74 251.23 2957059
20101012 249.08 254.67 247.41 253.00 4529791
20101013 255.14 258.21 254.21 257.37 1921739
20101014 261.01 261.10 256.16 256.63 2565969
20101015 258.40 258.40 250.39 251.78 3565647
20101018 249.46 254.95 249.46 254.30 1693290
20101019 252.53 256.07 251.69 252.72 2358884
20101020 250.76 252.72 250.29 252.25 1316479
20101021 251.32 254.02 251.04 253.37 4227268
20101022 252.25 256.72 252.25 256.16 3873323
20101025 257.37 257.37 255.04 255.98 3023403
20101026 256.35 256.35 251.78 253.74 7133548
20101027 252.44 254.02 250.57 250.95 5302523
20101028 251.41 257.00 250.67 252.44 2268062
20101029 251.23 254.49 250.76 250.95 3725175
20101101 251.32 253.83 250.76 251.60 2884702
20101102 250.39 257.65 249.92 256.44 2877187
20101103 255.60 255.88 248.06 248.99 3462480
20101104 250.29 251.88 247.22 249.27 3927644
20101105 249.74 250.39 247.59 249.36 2490070
20101108 248.99 252.16 248.99 251.32 2443264
20101109 250.57 253.74 250.57 252.25 1472142
20101110 252.44 254.11 250.95 253.65 2840365
20101111 253.65 253.74 246.75 246.75 2681589
20101112 244.52 246.85 241.26 245.92 2338272
20101115 244.98 249.64 244.52 247.03 4900913
20101116 247.13 247.13 244.52 244.98 2787654
20101117 244.05 246.38 243.59 245.45 2338164
20101118 246.29 251.32 246.01 250.76 2283951
20101119 246.38 247.59 241.17 243.12 5144069
20101122 245.45 246.10 241.54 242.19 3014815
20101123 241.72 241.82 236.51 236.51 2785400
20101124 235.67 245.54 235.02 241.17 3518841
20101125 241.63 241.63 238.56 239.95 1627805
20101126 239.40 242.47 237.25 242.00 1288137
20101129 242.75 243.68 239.77 240.51 3248202
20101130 241.07 243.21 237.63 239.67 5740741
20101201 247.69 255.70 245.64 252.44 6045625
20101202 254.39 271.16 252.81 269.20 9345035
20101203 270.04 270.04 260.63 260.63 4905958
20101206 261.29 261.29 256.91 260.17 3110360
20101207 261.01 266.04 259.89 266.04 4744820
20101208 266.41 266.41 261.57 262.12 3709071
20101209 265.01 265.38 262.12 262.87 2381535
20101210 264.55 264.55 261.19 262.59 3298229
20101213 263.71 264.55 261.75 263.52 2264198
20101214 262.68 265.20 262.68 263.80 2066237
20101215 264.08 264.45 258.49 259.89 4392915
20101216 260.26 260.26 260.26 260.26 3057005
20101217 260.82 261.10 251.51 256.91 7194203
20101220 258.03 258.03 254.39 256.16 3048309
20101221 257.00 259.05 255.70 255.88 2318304
20101222 255.23 257.47 253.83 256.81 1914654
20101223 256.91 257.75 254.30 256.16 1408266
20101224 254.30 258.12 254.30 255.23 319055
20101227 255.23 255.23 255.23 255.23 0
20101229 255.23 257.47 254.77 255.70 1249597
20101230 255.79 256.07 254.39 254.77 1090392
20101231 254.86 256.44 250.39 254.67 1079657
20110104 250.11 257.28 249.64 256.07 4415674
20110105 256.81 257.84 254.39 257.75 3753623
20110106 256.63 263.43 256.63 259.80 4382502
20110107 260.35 261.47 257.28 261.29 3466130
20110110 259.80 260.35 257.09 257.75 1843586
20110111 259.05 264.45 257.28 262.78 3812990
20110112 263.15 264.17 261.94 262.87 3640580
20110113 263.43 266.97 262.59 265.38 3487279
20110114 266.69 266.69 263.71 266.04 2161782
20110117 266.50 266.87 263.34 263.71 2824369
20110118 264.36 267.71 263.61 267.25 1777563
20110119 268.09 268.46 262.96 263.99 3507461
20110120 263.61 264.17 256.16 257.19 2854965
20110121 261.01 261.01 261.01 261.01 3516479
20110124 260.63 262.31 259.89 260.73 1468599
20110125 261.94 264.92 260.45 263.89 3253892
20110126 265.20 272.46 265.20 268.74 3929898
20110127 269.02 277.49 267.71 275.17 4685776
20110128 274.05 277.87 272.93 276.00 10721202
20110131 274.61 276.19 273.30 274.89 3530005
20110201 277.68 284.11 276.75 281.31 4818036
20110202 281.03 282.80 277.40 280.10 4866989
20110203 279.92 282.62 268.83 272.74 5421471
20110204 275.91 277.68 272.93 275.82 3833494
20110207 276.47 279.54 275.82 278.80 2648309
20110208 277.40 279.73 275.54 276.56 3383682
20110209 278.95 279.62 271.84 271.84 4184164
20110210 273.17 278.38 269.09 278.19 4385604
20110211 276.96 285.30 275.92 282.74 6917744
20110214 281.89 283.60 279.14 280.75 226331
20110215 281.42 281.42 273.45 274.40 3756076
20110216 274.02 277.72 273.93 275.54 1804950
20110217 275.44 277.91 273.83 277.53 3193097
20110218 276.96 278.00 273.07 273.36 4668570
20110221 272.79 273.36 270.42 271.08 2916459
20110222 270.04 270.42 265.11 267.29 2664078
20110223 265.96 267.38 262.26 265.87 3739201
20110224 263.50 266.91 261.51 265.96 3460981
20110225 268.62 270.23 266.53 268.33 1655082
20110228 268.24 272.22 266.82 269.56 3578260
20110301 268.81 270.23 264.07 265.11 4015945
20110302 263.78 264.44 261.22 263.88 4035140
20110303 265.20 267.99 263.69 266.25 3006949
20110304 266.25 268.71 263.50 263.78 3039327
20110307 264.07 264.07 261.03 261.03 3493254
20110308 261.13 261.84 258.09 259.80 4712761
20110309 259.80 261.13 255.72 256.39 4839004
20110310 255.53 262.36 254.11 258.00 5137579
20110311 257.43 260.37 256.67 256.67 5374245
20110314 256.76 257.24 250.13 250.51 4636825
20110315 246.62 250.60 244.34 249.37 6981340
20110316 250.41 251.17 245.20 245.29 4485375
20110317 246.62 248.52 243.49 246.81 3439361
20110318 247.66 248.33 245.39 247.00 4464809
20110321 249.08 253.83 247.47 253.73 3489352
20110322 254.20 259.32 253.35 254.58 4560362
20110323 253.26 255.91 221.68 255.34 2675574
20110324 255.06 259.51 254.96 258.57 3646918
20110325 259.04 261.22 256.39 257.90 2836516
20110328 258.00 261.32 257.52 260.75 2034234
20110329 261.41 265.01 259.42 265.01 3380827
20110330 265.96 266.34 262.26 265.68 3380721
20110331 265.58 266.28 263.59 263.69 4863261
20110401 265.11 268.62 263.50 266.25 3381143
20110404 266.15 266.53 261.41 263.40 3886327
20110405 263.21 265.39 262.45 265.39 2261197
20110406 266.06 266.06 260.65 261.51 2717339
20110407 262.07 264.35 260.37 260.75 2183257
20110408 262.17 263.88 260.94 261.51 1493719
20110411 263.59 263.59 259.80 260.75 1693261
20110412 259.99 260.27 252.88 254.39 3580475
20110413 254.96 261.88 254.77 261.13 2797493
20110414 259.89 262.26 258.85 260.75 2353902
20110415 260.37 264.73 258.28 263.59 2983219
20110418 263.31 264.63 260.18 260.37 3040804
20110419 261.13 262.74 259.61 262.36 2618939
20110420 264.07 270.42 264.07 268.24 3804485
20110421 269.09 270.89 267.76 270.23 1972747
20110426 270.04 273.64 268.81 272.41 2648996
20110427 276.77 278.86 272.22 273.74 3277154
20110428 274.12 275.06 269.75 270.23 3281372
20110503 271.37 275.25 270.70 271.84 5013129
20110504 274.97 279.71 270.80 271.56 6302559
20110505 274.21 275.44 267.76 267.76 4586096
20110506 268.90 268.90 264.16 266.63 3449485
20110509 267.38 271.46 263.88 270.99 3060315
20110510 271.46 283.98 269.00 280.66 6562323
20110511 282.17 283.22 276.81 278.34 4774184
20110512 276.62 279.68 274.99 278.92 3929732
20110513 279.68 283.13 278.34 279.49 2544016
20110516 278.73 282.55 278.44 280.16 2879916
20110517 278.53 279.30 275.28 275.28 2768193
20110518 276.52 280.35 276.05 279.97 1902421
20110519 281.40 281.40 277.48 278.15 5612261
20110520 278.82 278.82 274.61 276.05 4488555
20110523 273.37 273.85 271.36 271.55 2000766
20110524 271.65 272.70 269.83 270.11 1643650
20110525 267.91 272.89 267.34 272.22 2331753
20110526 272.41 273.65 268.97 270.50 4356557
20110527 272.03 275.19 271.36 274.32 2243023
20110531 275.86 280.45 275.86 277.67 4218393
20110601 278.63 278.73 271.84 272.70 3983033
20110602 270.11 277.19 268.49 275.19 3076292
20110603 276.43 278.34 273.75 277.29 2275317
20110606 275.28 280.07 274.42 277.29 2709457
20110607 276.91 277.77 275.66 275.76 2320571
20110608 274.90 277.67 271.74 273.18 2875944
20110609 273.56 278.15 272.70 277.39 2515066
20110610 277.10 277.96 270.98 270.98 2355477
20110613 270.59 272.51 269.64 271.84 1495349
20110614 272.89 277.58 272.89 275.47 1743981
20110615 276.24 276.24 272.22 272.41 2051558
20110616 270.02 271.55 267.72 268.68 2567113
20110617 266.86 275.28 265.04 268.01 9695625
20110620 266.86 267.63 264.37 266.00 2139139
20110621 267.34 273.46 266.77 271.45 3763037
20110622 270.11 272.70 268.87 269.83 2061069
20110623 268.39 270.59 265.62 265.71 2157324
20110624 269.83 270.88 267.63 268.49 2409719
20110627 267.24 269.92 266.96 269.25 1634244
20110628 269.64 272.31 269.64 270.50 1686605
20110629 271.55 274.52 271.07 274.42 1767914
20110630 274.13 277.77 272.98 276.43 2180734
20110701 276.24 280.16 275.28 277.86 1280996
20110704 277.48 279.30 274.90 277.29 1554084
20110705 277.29 279.68 276.52 276.91 1925309
20110706 277.19 277.19 273.37 274.80 2192231
20110707 276.72 281.02 274.80 281.02 3646611
20110708 281.21 283.70 276.62 276.62 2583835
20110711 275.86 278.06 273.46 275.86 2467932
20110712 272.22 274.71 268.58 274.71 2934993
20110713 273.27 275.47 272.12 273.65 2440863
20110714 272.70 273.08 267.34 267.43 2081971
20110715 265.43 267.91 217.97 266.29 3446472
20110718 265.33 267.82 263.32 263.32 2189722
20110719 264.56 270.02 263.99 266.48 2655843
20110720 268.77 269.54 267.05 268.87 1762898
20110721 269.83 272.98 265.23 271.26 2634209
20110722 272.70 272.70 267.91 268.68 2895906
20110725 267.91 268.49 265.33 267.43 1819439
20110726 267.24 267.91 261.98 265.14 2012994
20110727 265.90 274.13 262.46 269.25 4172199
20110728 267.82 268.20 264.09 265.90 2145305
20110729 263.03 263.61 260.35 262.56 4326353
20110801 264.18 265.90 256.81 258.35 3495278
20110802 257.39 259.40 252.32 252.80 2757428
20110803 249.54 252.60 246.00 247.72 3162828
20110804 249.54 250.98 235.48 236.24 4819647
20110805 229.07 239.11 226.00 232.41 4761434
20110808 231.46 234.81 225.91 226.48 4263228
20110809 226.10 236.43 215.38 236.34 6937256
20110810 240.74 245.24 233.47 235.09 4307437
20110811 240.45 240.84 230.88 239.59 4437867
20110812 239.11 246.58 236.34 246.29 4778678
20110815 246.77 246.86 240.55 241.12 3842674
20110816 239.88 241.41 235.00 238.44 3948649
20110817 235.57 235.96 232.41 235.00 3888659
20110818 231.46 234.14 219.69 221.70 4003831
20110819 226.87 230.88 217.68 225.62 6566136
20110822 222.85 231.36 222.46 230.79 3223967
20110823 233.08 235.86 231.75 234.62 2191395
20110824 235.38 238.35 232.03 235.09 2516007
20110825 236.34 237.29 228.49 229.93 2676850
20110826 229.07 233.18 226.29 232.61 2711652
20110830 238.06 241.22 233.47 236.15 1964814
20110831 236.15 242.65 234.90 241.22 3017034
20110901 242.46 244.76 238.54 244.38 4381117
20110902 242.75 245.71 241.70 244.47 2678104
20110905 243.42 245.52 236.43 237.01 2696498
20110906 235.86 239.69 235.00 237.10 2168089
20110907 242.37 243.90 240.55 243.71 2199860
20110908 243.61 246.10 240.36 245.43 3709422
20110909 245.14 247.05 241.22 241.70 2604215
20110912 236.05 239.78 235.38 237.68 2177599
20110913 241.41 245.43 237.77 243.32 4788711
20110914 241.79 246.58 241.03 244.18 3649851
20110915 244.95 248.49 244.76 247.82 2492596
20110916 248.49 251.74 246.84 251.55 4349659
20110919 247.44 250.31 245.81 246.10 2516111
20110920 244.95 252.41 244.95 252.32 2169552
20110921 253.47 255.09 251.17 253.66 5781883
20110922 249.26 250.40 242.65 244.09 4136351
20110923 245.91 246.70 239.50 246.67 3805259
20110926 243.71 249.35 241.79 246.77 2647900
20110927 251.26 254.04 250.98 253.37 2201219
20110928 252.32 253.85 245.91 245.91 2820344
20110929 243.99 246.29 242.56 244.76 3466433
20110930 244.66 245.33 240.07 245.33 2902594
20111003 241.70 246.58 238.25 246.00 2923706
20111004 243.90 244.76 236.72 238.54 3557672
20111005 242.94 246.58 240.55 245.81 1828740
20111006 244.57 253.47 244.57 253.47 2857550
20111007 254.61 255.86 250.59 253.37 1744504
20111010 255.95 261.98 253.47 261.69 1565789
20111011 260.26 262.56 259.01 262.27 2252116
20111012 261.60 263.70 259.49 262.17 2034732
20111013 261.79 265.43 260.26 262.84 2156801
20111014 263.13 269.64 263.13 266.77 1853405
20111017 268.49 270.11 262.56 265.04 1592440
20111018 263.80 266.10 262.08 263.51 1891760
20111019 265.81 267.47 262.75 263.51 3012540
20111020 261.79 266.29 258.06 264.76 2661591
20111021 266.10 266.96 264.18 266.48 2590837
20111024 267.05 267.24 264.18 266.57 2388085
20111025 265.90 268.10 263.13 265.62 2369482
20111026 266.86 272.60 265.71 270.69 1957289
20111027 276.81 276.91 271.55 273.46 1961365
20111028 275.28 275.47 272.31 272.70 1649817
20111031 273.65 273.65 264.95 266.10 3704301
20111101 261.79 262.46 255.86 260.07 2327259
20111102 260.74 263.61 255.47 258.54 5332275
20111103 254.52 268.77 250.50 267.91 4271694
20111104 267.72 267.82 262.56 264.18 2741124
20111107 262.84 266.67 261.98 266.67 1987806
20111108 265.43 269.54 265.33 266.38 1753074
20111109 270.11 270.11 262.56 263.99 1879219
20111110 258.82 267.72 258.35 264.18 2252011
20111111 263.99 269.35 263.99 268.87 951681
20111114 262.75 269.92 260.16 265.14 1870754
20111115 263.80 267.91 261.22 266.48 2758264
20111116 267.15 269.54 262.84 265.23 2593763
20111117 263.89 265.21 260.45 266.67 4221319
20111118 263.32 264.37 261.57 260.64 2205608
20111121 259.30 260.64 255.67 256.34 2417662
20111122 256.81 254.71 252.99 253.75 3195540
20111123 252.41 255.57 250.59 251.26 3070231
20111124 251.65 255.00 250.34 253.85 3143702
20111125 252.70 258.06 252.03 255.00 3062079
20111128 255.67 263.32 251.74 263.13 3713289
20111129 264.28 265.33 262.56 263.13 4437658
20111130 262.08 278.82 260.83 277.58 9372894
20111201 286.76 286.76 274.90 274.90 5213028
20111202 265.43 281.50 263.22 278.15 5120117
20111205 280.93 280.93 274.99 274.99 2444626
20111206 272.89 282.17 272.89 281.21 2824106
20111207 282.27 282.65 273.94 276.14 3588712
20111208 277.77 280.26 272.70 272.70 3192927
20111209 269.25 275.76 269.25 274.23 1902630
20111212 272.70 277.19 272.51 272.51 2498867
20111213 273.85 279.20 270.59 276.81 3022260
20111214 274.61 275.71 268.68 269.35 4709178
20111215 271.84 273.75 269.83 272.60 2709039
20111216 272.51 273.56 270.78 271.26 3806095
20111219 270.31 273.18 269.44 272.31 3300574
20111220 272.89 279.30 272.31 279.20 2458526
20111221 280.26 281.40 271.65 272.51 4717017
20111222 272.70 276.33 272.70 273.37 1889879
20111223 275.47 277.19 273.56 277.19 650061
20111226 277.19 277.19 277.19 277.19 0
20111227 277.19 277.19 277.19 277.19 0
20111228 279.87 280.45 274.71 276.72 1896672
20111229 276.33 277.96 274.99 277.58 1167392
20111230 279.01 281.88 277.48 281.50 1028078
20120102 281.50 281.50 281.50 281.50 0
20120103 287.91 293.08 280.16 286.95 2933530
20120104 284.95 287.43 279.20 280.35 3534679
20120105 285.23 288.58 280.83 281.98 3250408
20120106 283.13 289.16 281.79 286.19 3003448
20120109 287.43 289.54 285.71 286.76 2730569
20120110 289.35 289.35 283.89 287.43 3850199
20120111 287.15 289.16 286.38 288.01 2144783
20120112 287.72 289.25 283.32 284.47 3354502
20120113 287.05 288.20 283.99 287.05 2422051
20120116 286.38 289.44 285.83 288.68 1731649
20120117 292.31 292.31 289.63 289.82 2155965
20120118 290.69 293.27 288.01 292.60 2747918
20120119 293.84 294.03 289.82 292.79 3481588
20120120 293.65 294.51 290.97 291.64 3030621
20120123 292.89 297.67 290.49 296.71 1842640
20120124 294.23 295.30 289.63 290.88 2735794
20120125 292.60 292.60 287.72 292.03 2057411
20120126 293.27 294.51 288.10 288.20 3828774
20120127 286.48 286.74 279.59 281.79 6968296
20120130 280.26 282.84 277.77 277.77 4073749
20120131 279.40 283.89 279.40 280.45 4428147
20120201 282.55 284.75 281.12 283.80 4042500
20120202 282.84 284.37 281.40 283.03 4893327
20120203 283.32 291.64 282.27 290.40 2894025
20120206 289.25 291.26 284.56 290.11 1701550
20120207 290.40 291.74 288.87 290.69 3859710
20120208 291.44 293.40 287.23 289.58 3443540
20120209 289.58 292.45 288.01 292.42 2558717
20120210 292.91 296.63 291.24 292.52 3158024
20120213 293.30 294.77 291.05 292.91 1377048
20120214 293.40 296.04 291.44 293.60 2368646
20120215 296.34 299.28 295.16 298.89 2983673
20120216 297.61 301.14 295.55 299.18 3129952
20120217 300.75 302.90 299.38 301.04 2239516
20120220 303.20 303.20 300.06 301.92 1858658
20120221 301.63 301.82 298.40 299.38 1877032
20120222 299.38 301.14 298.20 299.77 1934503
20120223 299.18 304.18 299.18 302.22 2213894
20120224 304.18 305.55 301.82 302.02 2009633
20120227 301.82 301.82 298.59 300.84 1488417
20120228 302.31 306.04 300.26 306.04 2320260
20120229 305.55 307.02 303.39 304.27 3539290
20120301 304.27 306.23 302.90 305.45 1893059
20120302 306.33 306.33 301.82 302.22 1051110
20120305 300.06 302.12 299.67 300.75 2812384
20120306 300.84 300.84 289.87 291.34 3258776
20120307 292.22 293.30 290.75 291.34 3340644
20120308 292.91 293.50 290.85 292.52 4144313
20120309 293.50 293.99 291.05 292.62 2382733
20120312 292.91 293.40 291.15 291.83 1806087
20120313 294.18 295.53 292.91 295.46 6455182
20120314 296.83 297.81 292.22 292.81 4435648
20120315 293.89 294.77 291.54 293.89 4045909
20120316 294.28 294.38 292.42 293.20 6547666
20120319 294.09 294.38 290.36 292.71 2162140
20120320 291.93 291.93 288.31 289.38 4480358
20120321 291.15 291.34 284.58 285.27 3153941
20120322 286.05 289.74 283.60 286.93 3092591
20120323 287.23 287.62 284.19 285.76 1953796
20120326 286.05 288.89 283.90 288.50 3089835
20120327 288.80 290.64 288.21 289.09 5783093
20120328 289.38 294.09 289.09 293.89 7479649
20120329 293.01 297.32 291.83 292.03 8116215
20120330 292.71 294.18 292.03 293.11 5493903
20120402 292.71 294.43 289.97 293.50 5275555
20120403 293.50 294.58 292.52 292.81 3877785
20120404 292.52 292.62 281.35 281.64 4991673
20120405 282.04 290.85 281.74 289.09 4512615
20120406 289.09 289.09 289.09 289.09 0
20120409 289.09 289.09 289.09 289.09 0
20120410 285.95 288.50 284.97 284.97 4473111
20120411 282.72 286.05 282.13 283.60 3953119
20120412 284.58 289.78 283.11 289.48 3646881
20120413 285.86 286.15 280.08 281.84 5543513
20120416 280.47 281.94 279.19 280.57 6795923
20120417 278.41 279.98 275.57 277.43 8358551
20120418 276.55 279.68 275.37 278.22 3584919
20120419 280.27 282.72 278.22 278.90 4265482
20120420 278.41 281.06 277.53 278.80 4381137
20120423 278.02 278.51 273.71 276.45 3879724
20120424 277.04 278.41 274.20 275.77 4887960
20120425 276.84 281.35 275.86 279.10 3469774
20120426 280.47 282.23 279.98 280.86 4332241
20120427 280.17 283.21 277.53 282.13 3478451
20120430 282.23 285.76 280.27 280.27 3605437
20120501 280.08 287.72 280.08 287.72 1788325
20120502 287.62 288.31 281.06 282.23 4109913
20120503 285.07 287.52 283.51 283.70 3517139
20120504 283.11 284.09 278.12 278.51 3719664
20120507 278.51 278.51 278.51 278.51 0
20120508 279.10 279.10 271.85 272.53 5128561
20120509 265.48 267.15 255.29 257.64 9900253
20120510 263.03 265.09 252.94 260.58 7566519
20120511 260.48 261.86 254.12 256.37 7455558
20120514 255.00 260.97 254.70 260.09 4737496
20120515 260.39 261.56 254.21 254.70 4529152
20120516 253.79 254.59 250.71 251.51 3750045
20120517 252.70 254.09 246.05 246.15 3046868
20120518 245.65 249.22 243.56 247.54 4727162
20120521 246.74 252.60 245.85 251.90 6434044
20120522 253.19 255.98 250.22 252.80 5901776
20120523 264.41 264.41 249.82 249.82 3928710
20120524 252.40 254.39 249.72 252.80 2558914
20120525 254.19 255.58 250.12 251.71 3036897
20120528 252.50 256.27 252.50 253.89 2309347
20120529 254.98 256.18 249.72 251.01 5687359
20120530 250.71 251.80 248.73 248.83 4010388
20120531 253.79 259.15 252.30 254.68 6347733
20120601 255.78 255.98 245.45 247.04 5645764
20120604 247.04 247.04 247.04 247.04 0
20120605 247.04 247.04 247.04 247.04 0
20120606 247.73 255.18 247.73 254.78 3873016
20120607 256.37 260.44 254.39 257.37 3286564
20120608 255.68 258.56 254.59 258.26 1816659
20120611 262.93 264.22 256.37 256.87 2145890
20120612 255.88 256.91 250.91 253.79 3024107
20120613 254.59 256.07 252.00 253.00 2549950
20120614 252.40 254.29 245.95 245.95 4158235
20120615 247.24 248.63 244.76 246.94 6688445
20120618 250.71 252.10 247.14 247.83 3910582
20120619 248.23 253.10 247.24 251.71 3117467
20120620 252.70 267.59 252.40 265.61 9162759
20120621 268.88 270.17 264.22 268.29 5519067
20120622 266.70 267.59 264.91 266.00 3829508
20120625 265.51 266.70 262.83 263.82 2844133
20120626 263.82 265.31 262.83 263.62 3263501
20120627 265.01 269.48 263.42 269.48 2310455
20120628 268.59 271.07 267.49 270.57 3199649
20120629 276.73 278.24 274.09 275.34 7011935
20120702 275.04 281.89 274.94 278.32 2235222
20120703 278.42 280.60 277.62 280.00 2798510
20120704 278.91 281.99 278.91 279.90 2821069
20120705 279.31 281.69 278.51 281.69 3571582
20120706 282.39 284.27 278.91 279.31 3297139
20120709 279.01 282.29 278.91 281.00 2596681
20120710 282.39 283.23 280.50 280.70 4356740
20120711 280.40 281.49 278.22 280.70 2783906
20120712 278.22 282.59 277.42 278.51 5177147
20120713 279.90 283.68 279.90 282.98 3363005
20120716 274.05 278.34 272.56 274.05 6979807
20120717 275.34 275.34 271.37 274.05 3853880
20120718 275.44 279.31 273.55 279.11 5975095
20120719 279.01 283.88 278.91 283.08 3122704
20120720 281.89 283.98 281.49 282.98 3758908
20120723 280.20 280.80 277.82 278.02 2972743
20120724 279.90 280.50 278.02 279.41 2683093
20120725 279.31 286.36 279.31 284.97 5633276
20120726 285.37 288.15 284.74 286.06 6103504
20120727 288.15 293.71 287.85 292.51 4298931
20120730 293.71 297.08 292.51 296.78 3310534
20120731 292.91 294.90 285.46 285.46 5763397
20120801 286.76 290.03 285.17 288.94 2893583
20120802 288.34 293.21 287.65 289.44 3616903
20120803 290.23 294.10 289.44 292.71 2900129
20120806 292.51 294.30 291.12 293.11 2592652
20120807 293.71 294.80 291.62 293.71 3474696
20120808 291.52 294.80 291.52 294.40 2538368
20120809 295.20 297.88 295.00 296.88 3695358
20120810 295.99 297.58 294.20 296.19 1486925
20120813 296.19 298.77 296.07 297.18 1372213
20120814 298.67 299.47 297.18 299.17 2857527
20120815 299.17 301.25 297.38 299.96 3957614
20120816 300.46 300.76 294.60 297.08 2439468
20120817 298.57 301.11 297.28 299.27 1906697
20120820 299.37 302.54 299.02 300.46 1714436
20120821 301.75 303.04 300.95 302.15 1902165
20120822 299.76 301.05 295.89 296.88 2483681
20120823 299.27 301.85 297.38 297.38 1547353
20120824 297.88 299.07 292.96 294.80 2603832
20120827 294.80 294.80 294.80 294.80 0
20120828 294.60 296.29 291.72 294.00 2450043
20120829 295.29 296.68 292.71 296.59 1962592
20120830 296.19 296.31 291.82 292.81 2387702
20120831 292.81 296.68 292.51 294.10 5274537
20120903 293.11 302.49 292.32 301.35 5425908
20120904 298.87 300.36 296.49 298.17 3555367
20120905 298.67 303.95 297.48 298.87 3881073
20120906 298.87 303.04 297.88 301.95 3470063
20120907 301.95 306.61 300.86 302.94 3448511
20120910 302.54 303.04 300.95 302.25 3005676
20120911 301.95 304.53 299.66 303.64 3346791
20120912 305.82 314.36 304.83 313.07 8060255
20120913 314.76 319.58 311.38 314.86 6863887
20120914 317.54 320.71 311.98 315.85 5842457
20120917 315.65 315.65 311.98 312.87 5766620
20120918 311.58 316.54 311.58 313.96 3372170
20120919 314.66 317.83 312.47 316.05 6090311
20120920 314.06 317.73 311.88 317.14 3284449
20120921 318.53 323.99 316.64 322.50 8098224
20120924 320.12 321.71 313.07 314.86 3266925
20120925 315.35 315.84 313.07 314.66 3193707
20120926 312.27 313.86 309.69 310.39 2941623
20120927 311.68 313.76 309.39 312.47 2290816
20120928 314.06 315.55 310.88 311.18 4096397
20121001 311.38 316.94 311.18 314.86 3195721
20121002 313.76 317.04 312.77 313.76 2389212
20121003 313.47 314.76 311.08 312.77 2673928
20121004 313.66 316.15 310.19 312.08 3468855
20121005 311.38 313.17 309.99 311.48 4353618
20121008 310.19 311.08 309.10 310.59 2327274
20121009 309.59 310.19 301.45 303.83 4247970
20121010 303.24 303.93 300.26 300.95 3124014
20121011 300.26 303.73 300.06 302.15 2129474
20121012 301.15 303.73 299.27 301.35 3329569
20121015 301.25 303.04 300.06 300.06 3612068
20121016 301.65 307.90 301.25 306.61 4591502
20121017 306.71 307.31 303.93 305.03 2980397
20121018 305.62 306.94 303.44 306.91 4203555
20121019 305.72 308.30 305.52 306.81 3035890
20121022 306.42 308.00 304.43 304.93 2093217
20121023 305.32 306.22 298.08 298.87 2756613
20121024 300.06 302.15 297.58 298.97 4861211
20121025 299.27 304.53 297.98 302.34 3869289
20121026 300.86 303.93 300.76 302.05 4090958
20121029 304.93 307.90 304.53 307.61 3147581
20121030 307.11 309.79 307.11 309.49 1957255
20121031 308.20 310.29 307.31 308.50 3632110
20121101 307.90 308.79 304.13 308.70 4141315
20121102 307.90 310.29 306.12 309.49 2663554
20121105 309.59 312.77 307.21 311.38 2806063
20121106 312.17 317.04 311.78 314.66 2036818
20121107 315.45 319.72 312.67 312.67 2734255
20121108 313.76 314.76 307.81 308.10 3720033
20121109 307.21 309.00 304.33 305.22 3771396
20121112 305.92 306.51 302.44 302.44 1994418
20121113 303.04 304.23 301.25 302.74 4782554
20121114 302.94 305.52 301.65 301.85 3627981
20121115 301.15 301.45 297.78 298.67 2767188
20121116 298.87 301.25 297.78 298.17 2303606
20121119 297.78 300.16 296.29 300.06 2792668
20121120 299.66 303.04 298.87 301.45 2274098
20121121 300.86 304.13 299.96 302.15 1783223
20121122 303.54 306.51 302.44 305.62 1763382
20121123 305.12 307.71 304.63 305.52 1386716
20121126 305.52 307.71 304.23 306.51 2105605
20121127 307.41 310.09 307.01 309.59 2523362
20121128 308.70 310.59 306.71 309.69 2011740
20121129 310.39 311.88 308.30 311.18 3231978
20121130 310.69 312.47 309.39 309.39 4651426
20121203 309.59 317.74 309.59 312.27 3728694
20121204 311.08 312.57 309.00 309.00 3228352
20121205 300.06 308.30 294.90 298.27 4932213
20121206 295.00 296.98 286.95 291.92 7734852
20121207 292.12 293.90 291.62 293.01 3926091
20121210 291.52 293.81 288.84 290.03 3043343
20121211 290.53 292.91 289.64 289.93 3560302
20121212 290.93 291.72 289.34 289.73 2005496
20121213 290.33 290.63 287.45 288.25 3394428
20121214 288.94 290.13 287.15 287.25 2451252
20121217 287.85 288.94 287.15 288.84 2493752
20121218 289.93 291.72 287.95 290.53 4208088
20121219 291.42 293.71 291.42 292.42 5137970
20121220 292.32 293.90 288.84 293.90 2949478
20121221 293.41 293.41 289.64 293.31 4727263
20121224 293.51 294.30 292.61 293.51 491278
20121225 293.51 293.51 293.51 293.51 0
20121226 293.51 293.51 293.51 293.51 0
20121227 292.71 295.89 292.71 294.70 1233129
20121228 295.59 295.89 292.51 293.11 1108043
20121231 293.11 294.40 291.32 292.22 592293
20130101 292.22 292.22 292.22 292.22 0
20130102 296.49 300.66 295.89 299.86 2026344
20130103 300.06 302.34 298.77 301.55 2175701
20130104 301.85 303.93 299.82 303.83 2366653
20130107 303.04 303.83 300.73 303.83 2174190
20130108 302.94 304.93 302.34 304.33 3115151
20130109 305.82 308.30 305.22 307.51 1784431
20130110 308.30 308.70 306.91 308.10 2042659
20130111 310.59 314.36 310.09 311.38 2244991
20130114 309.79 309.79 304.91 307.81 3059960
20130115 307.11 310.49 306.02 309.30 2612996
20130116 308.70 313.59 308.50 312.17 2194434
20130117 312.08 312.37 309.00 310.69 2438260
20130118 310.69 315.75 310.49 315.05 2183154
20130121 316.25 317.73 311.78 314.76 2059579
20130122 315.15 315.75 313.17 314.56 2838996
20130123 314.06 316.94 307.11 310.78 5026682
20130124 310.09 317.83 309.20 315.85 1862484
20130125 316.54 323.69 315.75 323.39 2791963
20130128 323.00 325.68 322.59 323.39 1981426
20130129 322.20 323.59 321.31 322.70 2703638
20130130 323.49 330.25 322.70 329.25 3020179
20130131 329.45 329.65 320.42 320.42 4140912
20130201 321.51 324.49 321.51 323.20 2375213
20130204 324.09 326.44 322.00 323.20 1918279
20130205 323.99 325.98 322.70 325.88 2398881
20130206 326.87 329.95 325.28 327.17 3808358
20130207 327.17 328.08 321.42 321.51 2333216
20130208 323.00 329.05 322.30 328.26 2766483
20130211 327.96 332.53 325.18 332.03 3879461
20130212 332.13 340.80 329.65 340.77 3606630
20130213 340.94 343.98 335.98 337.50 3655438
20130214 336.69 339.63 335.07 337.80 1946176
20130215 338.51 344.99 337.50 342.16 2921783
20130218 342.46 342.87 336.69 336.69 2058363
20130219 336.69 341.57 336.69 341.45 2088483
20130220 341.85 349.95 341.25 346.31 2193559
20130221 344.89 345.09 335.88 337.09 2229605
20130222 336.69 347.83 336.69 347.32 2793499
20130225 346.82 348.74 343.68 344.99 1649119
20130226 341.75 341.75 338.92 340.34 1927018
20130227 341.45 348.79 340.54 343.47 2190103
20130228 343.88 347.83 343.27 344.28 3482616
20130301 344.69 347.12 341.45 344.59 1930474
20130304 343.37 346.31 340.94 343.78 2303573
20130305 345.50 349.65 345.50 348.94 1682400
20130306 349.75 349.75 346.51 348.44 1938770
20130307 349.35 357.55 348.44 356.54 3818977
20130308 356.84 360.79 349.14 353.80 3895414
20130311 345.30 347.52 338.11 346.21 4002070
20130312 345.40 349.95 344.08 346.71 3870923
20130313 346.61 349.45 345.80 346.51 2449929
20130314 346.41 353.20 346.41 350.36 3448446
20130315 351.68 351.88 344.69 346.11 5343072
20130318 342.56 348.94 314.11 347.83 3622157
20130319 348.03 349.95 345.50 347.63 2870232
20130320 349.45 350.26 344.18 345.80 2518169
20130321 341.45 342.87 337.90 340.34 3549967
20130322 339.02 344.69 338.41 341.45 2556980
20130325 341.55 347.42 336.69 341.35 2438967
20130326 343.07 344.08 340.84 341.45 1648231
20130327 342.26 347.42 339.02 341.04 2220519
20130328 342.26 348.03 340.54 347.02 2605469
20130329 347.02 347.02 347.02 347.02 0
20130401 347.02 347.02 347.02 347.02 0
20130402 345.40 353.30 345.40 346.61 2138453
20130403 345.60 345.68 342.56 343.17 2458619
20130404 342.46 344.39 336.49 336.69 1954966
20130405 337.30 338.31 332.84 333.85 2285105
20130408 335.07 338.11 333.55 334.36 1441140
20130409 336.08 338.51 333.96 334.16 2075744
20130410 334.36 341.45 333.55 340.44 2446571
20130411 340.03 349.85 340.03 345.80 2229802
20130412 343.58 347.22 342.36 346.01 1550759
20130415 346.51 347.40 343.68 345.40 1658205
20130416 343.68 346.41 342.16 345.90 1512936
20130417 348.03 349.75 342.77 342.97 2218149
20130418 344.59 347.32 344.08 344.49 1435017
20130419 339.32 345.70 339.32 344.89 2016095
20130422 342.87 346.51 339.73 340.84 1529428
20130423 340.64 347.22 340.64 346.21 2296462
20130424 346.82 350.16 345.80 350.16 2597667
20130425 349.85 351.07 347.02 348.13 2219631
20130426 347.63 349.14 343.07 345.09 3731875
20130429 345.50 347.22 342.16 344.79 2516687
20130430 345.90 347.32 340.84 341.75 2984789
20130501 342.97 346.31 342.97 345.40 1510664
20130502 343.58 346.92 338.11 340.03 2357691
20130503 339.93 344.49 338.72 342.87 1656822
20130506 342.87 342.87 342.87 342.87 0
20130507 341.15 344.28 339.93 343.58 2790142
20130508 345.30 355.83 345.20 351.37 3998120
20130509 344.39 352.39 339.73 352.39 2189313
20130510 352.28 355.02 350.87 355.02 1812066
20130513 355.73 357.65 354.21 355.42 2427610
20130514 356.23 361.50 353.50 361.50 2918820
20130515 360.57 362.82 358.32 360.36 1977664
20130516 360.06 367.42 358.62 364.56 2866856
20130517 363.94 372.33 363.43 371.92 4469023
20130520 371.21 378.06 369.37 376.63 2384828
20130521 376.63 377.96 372.54 373.87 3596740
20130522 372.95 380.42 372.85 375.71 3355921
20130523 371.11 373.77 366.09 372.64 2889530
20130524 373.46 374.69 368.55 370.59 2814568
20130527 370.59 370.59 370.59 370.59 0
20130528 371.82 376.63 371.82 375.92 2512176
20130529 374.99 374.99 367.63 369.78 1971116
20130530 368.75 377.55 368.45 376.12 2377204
20130531 374.28 377.45 369.57 373.56 5564631
20130603 371.52 371.52 363.64 363.64 2283574
20130604 365.58 367.93 362.10 362.31 1945216
20130605 360.67 365.68 360.47 364.35 1966620
20130606 364.66 367.42 359.44 359.75 1695406
20130607 360.77 360.77 353.10 356.07 2277808
20130610 338.97 340.33 336.05 337.12 1859046
20130611 336.83 338.77 330.51 332.35 3472371
20130612 333.52 333.52 327.10 327.59 2528455
20130613 324.18 328.07 322.63 327.59 1995683
20130614 329.92 331.38 327.20 330.02 2121628
20130617 333.04 334.20 328.17 328.66 1979644
20130618 328.56 331.28 323.70 324.09 4423177
20130619 324.09 331.28 321.95 330.70 4851388
20130620 327.00 344.82 324.48 325.93 3752740
20130621 326.03 330.60 323.50 324.18 6839875
20130624 324.18 325.06 319.81 321.56 3180180
20130625 323.89 326.81 322.19 326.23 4372593
20130626 326.32 328.95 321.27 324.48 3439883
20130627 324.57 334.20 323.89 333.13 2519613
20130628 333.04 333.42 330.12 330.90 3065030
20130701 331.38 343.73 331.38 341.89 3567678
20130702 341.98 342.57 339.94 341.50 1548348
20130703 340.52 341.11 334.20 336.63 1649824
20130704 336.73 349.96 336.73 349.57 1654964
20130705 349.76 354.53 347.72 347.82 2314400
20130708 350.74 353.07 348.89 350.64 1178431
20130709 351.52 355.41 351.52 354.43 1614456
20130710 354.53 358.35 348.79 352.29 1982626
20130711 356.28 356.57 351.13 354.04 1412945
20130712 354.14 358.52 354.14 356.87 1271681
20130715 358.23 360.17 342.66 346.36 3901714
20130716 346.55 350.45 344.61 349.96 2775101
20130717 352.39 352.88 345.68 352.20 2516837
20130718 352.10 352.10 345.58 347.33 2588188
20130719 345.87 347.72 343.15 345.87 3804043
20130722 345.97 346.26 341.79 343.15 1596464
20130723 346.17 358.71 342.57 349.18 4345759
20130724 349.08 349.08 345.19 346.85 1960419
20130725 345.78 347.14 340.04 342.47 2219094
20130726 344.61 344.61 340.14 341.50 1309413
20130729 341.59 345.00 339.75 341.89 1427544
20130730 341.98 345.39 341.40 343.73 1742766
20130731 341.21 344.57 340.62 340.91 2205111
20130801 342.86 345.78 342.08 345.29 1476791
20130802 345.39 347.14 342.28 342.76 1167327
20130805 342.66 346.17 342.33 344.03 1115201
20130806 343.93 347.24 342.08 344.32 1537245
20130807 344.22 345.00 341.11 343.54 1688275
20130808 343.25 349.57 343.25 347.43 1732896
20130809 347.62 350.64 346.36 348.99 1386008
20130812 348.99 351.22 345.94 347.24 1079012
20130813 347.33 350.35 345.97 349.28 896726
20130814 349.38 352.49 349.38 349.67 1397729
20130815 349.57 349.57 342.28 342.37 1735980
20130816 342.37 344.80 341.59 343.35 1635841
20130819 344.51 347.53 343.25 346.75 3211846
20130820 345.29 345.58 342.37 345.29 1150466
20130821 345.39 345.87 342.47 342.47 1249782
20130822 342.57 345.10 342.37 343.73 1036242
20130823 343.83 347.53 343.44 345.49 1261914
20130826 345.49 345.49 345.49 345.49 0
20130827 344.71 345.49 340.23 340.72 1691051
20130828 339.94 340.43 336.54 340.14 1438134
20130829 340.23 342.57 338.19 340.62 1405028
20130830 340.72 341.21 333.52 334.69 3572716
20130902 337.41 340.57 335.47 340.04 1524804
20130903 340.23 342.37 338.19 340.43 1919499
20130904 340.52 342.66 337.61 341.98 1749551
20130905 342.08 345.39 339.07 342.47 1249165
20130906 337.70 340.72 335.47 336.34 2915439
20130909 336.44 336.73 332.65 334.98 2651212
20130910 335.56 338.77 335.47 337.12 1807846
20130911 337.22 338.00 335.27 338.00 1530048
20130912 339.36 341.01 337.51 340.14 1820389
20130913 340.04 342.18 339.75 341.11 1414898
20130916 347.72 352.20 345.10 350.54 2085541
20130917 351.03 351.61 343.35 343.35 2240273
20130918 344.51 344.71 339.07 340.33 2029508
20130919 342.37 342.57 338.87 339.55 1755412
20130920 337.90 340.43 337.22 337.22 2830516
20130923 336.63 339.36 336.63 337.80 943300
20130924 337.80 340.14 336.73 337.61 1449032
20130925 336.54 336.54 325.25 326.32 2711460
20130926 326.91 327.39 324.18 326.71 2007712
20130927 326.32 327.00 320.78 320.88 2210046
20130930 319.22 320.78 318.11 320.78 2380817
20131001 321.46 323.41 319.42 321.56 2275434
20131002 319.90 325.55 319.03 324.09 2548709
20131003 322.82 325.16 322.04 324.77 2061277
20131004 324.57 324.57 319.81 320.00 1707090
20131007 320.10 320.10 314.55 315.43 1949726
20131008 315.72 317.18 311.83 311.83 2679794
20131009 310.47 310.85 303.47 304.34 4316972
20131010 305.41 311.26 303.08 309.59 3911584
20131011 310.18 314.07 309.98 314.07 2834320
20131014 312.22 317.34 307.16 314.85 1817304
20131015 316.01 316.99 311.25 311.25 2201204
20131016 309.50 312.32 309.19 311.25 2637744
20131017 308.62 314.17 308.62 313.39 1526141
20131018 313.87 320.49 313.48 320.29 2474890
20131021 322.14 323.89 319.90 323.41 2437877
20131022 323.80 323.99 322.53 323.99 1802808
20131023 322.73 323.04 317.47 318.06 2884904
20131024 318.06 318.64 315.33 318.06 2959134
20131025 316.11 323.21 315.33 322.82 2610396
20131028 326.03 327.98 323.99 325.25 2554980
20131029 324.09 325.57 321.75 325.55 1677583
20131030 326.32 328.27 324.96 328.27 1379325
20131031 328.37 329.17 326.23 327.88 2514369
20131101 330.21 330.21 326.76 327.88 1677172
20131104 327.78 330.15 327.37 328.95 1193441
20131105 329.83 331.51 328.66 330.41 2167276
20131106 331.97 337.70 331.38 336.54 2560018
20131107 337.41 339.94 334.88 335.95 2223617
20131108 333.52 335.47 332.35 335.08 1841362
20131111 335.95 340.62 335.95 339.45 1470622
20131112 339.26 340.14 334.79 336.34 1981289
20131113 334.40 338.97 334.40 336.54 1846297
20131114 338.68 341.59 338.38 339.75 1827688
20131115 340.43 342.14 338.09 339.16 2349151
20131118 337.70 339.16 335.37 336.24 1993524
20131119 335.47 339.65 334.59 339.16 993986
20131120 339.26 339.26 335.47 335.76 1274252
20131121 334.11 335.27 331.67 333.23 1491802
20131122 333.42 337.70 332.84 336.24 1526141
20131125 337.31 341.50 337.31 339.94 972910
20131126 339.36 340.82 337.12 337.12 2466048
20131127 336.54 340.43 335.66 338.29 2167379
20131128 338.58 340.82 337.90 339.94 2116179
20131129 340.23 342.08 338.87 338.87 2521772
20131202 338.09 339.65 336.63 337.70 1608802
20131203 338.29 339.16 336.63 337.90 2240890
20131204 351.81 370.87 351.36 362.70 8733568
20131205 359.88 363.84 358.71 359.88 5137000
20131206 359.69 365.23 358.71 361.92 2297025
20131209 362.80 365.33 359.78 361.63 2963761
20131210 361.53 366.11 359.98 362.80 2445383
20131211 363.09 366.40 360.56 361.92 2638361
20131212 360.46 364.35 359.78 363.19 2570196
20131213 362.90 366.59 359.69 365.23 2260013
20131216 363.87 367.08 362.99 364.74 1965148
20131217 365.04 373.98 363.87 371.84 2813758
20131218 373.50 376.03 371.84 374.76 2044416
20131219 378.65 385.46 377.56 381.38 2410838
20131220 382.83 386.14 379.53 386.14 4545934
20131223 387.50 392.76 384.68 392.66 1760141
20131224 390.62 393.63 390.62 392.08 255385
20131225 392.07 392.07 392.07 392.08 0
20131226 392.07 392.07 392.07 392.08 0
20131227 392.07 396.45 391.78 395.09 1259858
20131230 395.48 396.65 390.52 390.62 2691412
20131231 392.46 394.70 390.57 392.66 419267
20140101 392.66 392.66 392.66 392.66 0
20140102 394.70 394.99 383.03 383.32 3007456
20140103 384.29 392.17 383.03 389.74 2218785
20140106 389.55 391.30 383.52 384.68 2115356
20140107 385.85 385.85 381.76 382.83 1578781
20140108 385.56 386.63 378.65 386.63 2030331
20140109 386.53 391.39 383.90 385.46 2100963
20140110 386.14 390.62 385.12 389.94 1626588
20140113 389.35 391.20 388.18 390.71 953478
20140114 387.60 391.88 382.45 382.83 2709301
20140115 383.22 390.32 383.12 389.55 2064156
20140116 388.57 394.90 387.70 394.60 1771347
20140117 393.14 399.76 393.14 399.56 3100603
20140120 400.44 400.93 398.11 400.44 1363287
20140121 399.76 402.39 397.72 401.80 2217140
20140122 403.07 426.80 403.07 415.22 4403642
20140123 415.13 420.38 412.31 419.60 3798285
20140124 419.11 421.35 405.40 408.03 4253434
20140127 409.49 410.65 400.83 404.14 2961396
20140128 403.65 416.29 403.45 411.92 3097622
20140129 414.15 416.49 405.01 406.57 2660362
20140130 406.86 410.07 402.48 409.00 2044313
20140131 408.22 408.22 395.28 397.13 3703390
20140203 395.97 406.08 395.97 398.30 2697066
20140204 395.09 406.18 391.01 403.45 2889633
20140205 402.97 404.43 395.61 396.06 2044108
20140206 396.74 402.77 396.74 401.61 2256723
20140207 401.70 408.44 401.70 404.62 2164398
20140210 404.14 408.71 403.26 408.51 1806612
20140211 409.10 416.39 408.30 416.39 2967873
20140212 416.93 425.58 414.35 415.34 3402023
20140213 413.46 415.64 407.42 410.89 2152039
20140214 410.49 413.16 410.19 411.78 1333431
20140217 410.00 417.92 409.20 416.63 2114659
20140218 417.12 419.40 414.25 418.41 2060207
20140219 418.21 419.80 416.69 417.72 1264835
20140220 416.33 419.99 413.66 419.70 1994540
20140221 421.48 421.97 418.11 419.10 2704242
20140224 419.10 425.64 416.53 425.04 3186132
20140225 425.14 432.27 422.47 431.08 4079700
20140226 431.28 434.45 429.50 430.88 1662875
20140227 430.19 430.78 424.77 428.80 1690252
20140228 428.01 435.32 425.44 427.32 3045404
20140303 421.68 422.17 414.75 418.51 1696718
20140304 420.39 423.06 419.10 420.09 2440263
20140305 419.60 421.08 418.11 419.20 1343635
20140306 420.89 422.55 416.53 418.61 1384348
20140307 420.39 421.08 414.75 415.14 1968476
20140310 416.23 417.02 411.58 413.26 1870481
20140311 413.86 413.86 411.28 411.78 1824313
20140312 409.40 410.79 406.04 407.03 1654287
20140313 406.83 408.12 403.86 405.05 1919074
20140314 402.97 405.05 397.62 399.01 1791379
20140317 400.00 409.50 399.11 406.93 2079907
20140318 406.43 412.17 405.84 411.68 2486331
20140319 411.38 421.97 409.50 420.09 2653225
20140320 417.52 418.81 411.98 415.94 1881291
20140321 415.05 420.09 412.97 420.09 4083337
20140324 419.20 428.70 412.97 419.20 3788344
20140325 419.90 430.29 418.88 425.54 3619429
20140326 425.74 428.31 421.28 422.96 2491180
20140327 420.29 422.27 412.97 414.06 2505122
20140328 414.15 418.91 412.47 415.74 1692172
20140331 416.63 418.01 413.07 413.86 1593369
20140401 415.34 415.74 411.18 413.86 2126479
20140402 413.66 418.21 413.36 414.06 1604583
20140403 413.96 415.14 409.01 409.60 1533966
20140404 409.20 411.09 405.05 405.94 1693182
20140407 401.19 403.96 397.92 399.11 4187696
20140408 397.52 398.91 389.70 391.09 2771020
20140409 391.29 400.59 390.30 398.12 2074653
20140410 400.89 405.09 394.95 394.95 2653730
20140411 390.99 391.49 378.02 386.64 2687977
20140414 384.26 385.75 379.51 385.75 2302970
20140415 384.26 389.61 383.57 387.73 2318326
20140416 391.59 395.35 391.35 394.65 2092838
20140417 395.64 399.80 392.18 398.91 2038385
20140418 398.91 398.91 398.91 398.91 0
20140421 398.91 398.91 398.91 398.91 0
20140422 399.01 409.70 398.00 406.83 3532346
20140423 407.03 408.22 405.25 407.52 2665752
20140424 409.40 415.44 406.43 411.58 1768951
20140425 410.00 412.87 408.41 412.87 1899880
20140428 412.47 417.42 410.00 414.06 1942411
20140429 414.35 422.37 412.57 415.64 4073336
20140430 414.45 422.07 414.45 422.07 2337925
20140501 420.79 424.50 416.33 416.53 1212302
20140502 420.29 420.29 415.64 418.21 2638778
20140505 418.21 418.21 418.21 418.21 0
20140506 419.20 423.06 418.09 423.06 1877553
20140507 421.78 423.68 416.23 417.72 2712627
20140508 415.44 415.44 385.35 395.45 6762929
20140509 394.75 394.75 383.96 392.48 4516230
20140512 393.07 402.57 393.07 398.91 3160472
20140513 399.01 402.67 396.53 401.88 2818704
20140514 403.00 406.30 399.10 400.10 1854900
20140515 400.50 402.00 386.94 392.40 2719200
20140516 393.20 397.60 386.80 397.50 3410300
20140519 398.40 402.20 396.10 397.70 2526800
20140520 399.30 404.40 397.90 402.70 2050200
20140521 402.20 405.00 399.50 402.20 1655400
20140522 401.90 406.80 400.80 401.50 1855200
20140523 401.40 406.03 400.10 406.03 1271600
20140526 406.03 406.03 406.03 406.03 0
20140527 404.30 417.58 400.00 413.80 2057700
20140528 414.20 419.50 412.30 414.10 5153200
20140529 413.50 416.57 408.00 411.80 1508200
20140530 411.80 419.39 409.78 409.80 2984100
20140602 411.20 417.39 410.20 413.40 2025600
20140603 412.00 415.66 408.30 411.30 1643300
20140604 411.20 418.85 410.90 414.80 1984400
20140605 415.40 417.47 409.90 410.70 1715800
20140606 410.80 414.20 409.60 412.90 1110700
20140609 413.30 414.20 411.60 412.20 974200
20140610 412.20 412.30 408.50 410.40 1834400
20140611 410.90 411.70 402.80 403.20 1959100
20140612 403.50 406.30 401.90 404.60 1571200
20140613 403.50 404.60 393.90 395.70 2040100
20140616 393.80 398.40 387.80 390.60 2015000
20140617 390.80 397.90 389.80 391.40 2893600
20140618 391.10 395.60 389.20 389.20 1700300
20140619 392.90 397.30 391.00 391.20 1524200
20140620 390.50 394.00 388.20 391.20 2073300
20140623 391.70 391.70 386.40 387.10 1587800
20140624 387.60 388.70 380.60 383.60 2572600
20140625 380.10 382.30 374.50 379.00 3446000
20140626 380.10 386.00 380.10 384.40 1920600
20140627 384.20 385.50 380.70 384.80 1618500
20140630 384.70 388.40 384.06 384.10 4445400
20140701 384.60 387.40 382.70 386.30 2259900
20140702 386.50 389.50 384.50 386.40 3046100
20140703 386.20 389.60 385.00 388.50 2043200
20140704 388.60 389.40 385.90 386.10 3556100
20140707 386.30 387.30 382.10 383.00 5403800
20140708 384.00 385.30 378.10 383.20 4250700
20140709 383.50 383.50 377.10 377.50 3232200
20140710 377.60 381.90 370.20 373.00 3387500
20140711 373.20 375.10 368.10 375.00 2513300
20140714 376.50 379.80 374.90 377.70 1842500
20140715 376.90 377.30 374.40 375.10 1955800
20140716 376.50 381.46 375.80 379.40 2347300
20140717 378.70 380.47 375.80 379.00 4361400
20140718 377.70 378.40 376.30 378.30 1490000
20140721 378.60 379.80 376.90 379.20 2763700
20140722 381.50 382.80 378.40 381.00 2814600
20140723 378.40 385.00 372.20 377.00 3576000
20140724 377.90 377.90 371.70 374.00 3350500
20140725 371.70 375.60 368.80 370.00 2498800
20140728 371.60 372.50 367.70 370.10 2847000
20140729 370.80 372.70 369.50 371.80 2693200
20140730 372.40 372.60 369.60 370.20 1919100
20140731 371.00 372.20 367.70 369.10 7248200
20140801 369.10 369.10 363.80 366.00 3365100
20140804 367.90 367.90 363.00 366.00 2284400
20140805 366.70 370.50 365.50 368.10 2807000
20140806 368.70 375.70 368.70 370.70 2857600
20140807 373.30 383.00 371.00 382.10 4567800
20140808 379.70 389.90 379.70 387.00 4849900
20140811 389.10 390.00 387.00 388.00 2277200
20140812 387.80 389.10 384.10 388.90 2299600
20140813 390.10 391.04 387.00 390.20 2221500
20140814 389.50 392.20 389.00 390.50 2180200
20140815 390.80 394.30 389.00 392.20 2827600
20140818 394.10 400.50 393.26 396.80 2556800
20140819 398.20 398.70 396.10 397.10 1788000
20140820 397.90 400.65 396.10 396.70 1709500
20140821 397.30 399.30 395.20 398.10 1363300
20140822 398.70 399.70 396.70 398.40 1995300
20140825 398.40 398.40 398.40 398.40 0
20140826 400.00 402.30 396.70 397.00 2786500
20140827 396.00 397.60 392.70 396.50 2214500
20140828 396.70 396.70 392.40 393.80 2405000
20140829 394.60 395.40 391.70 393.70 1720500
20140901 394.50 397.20 393.10 396.10 1312200
20140902 397.40 399.00 394.50 399.00 1663200
20140903 399.40 404.60 398.60 401.50 1678500
20140904 402.00 403.50 394.40 395.70 2793300
20140905 397.60 397.60 389.00 389.70 3077300
20140908 388.90 390.00 385.90 389.50 2675700
20140909 389.40 391.00 385.20 389.80 1983500
20140910 388.00 390.40 388.00 389.50 1729500
20140911 390.20 390.41 379.90 382.90 2834600
20140912 384.00 384.10 377.60 382.80 2735900
20140915 381.20 383.90 377.00 383.00 2130500
20140916 381.70 381.90 375.50 376.50 2593000
20140917 377.30 379.00 374.00 374.00 2780400
20140918 373.90 377.10 373.90 377.00 2114900
20140919 380.40 380.90 375.00 376.00 4709500
20140922 375.10 378.00 373.90 377.00 1934100
20140923 377.30 377.30 372.10 373.10 2846100
20140924 372.50 376.20 370.40 372.30 2837600
20140925 372.70 376.20 369.50 370.50 2998800
20140926 370.80 374.00 368.70 372.50 1912800
20140929 372.60 373.10 367.50 369.80 2174600
20140930 369.50 369.80 365.30 365.40 3161000
20141001 365.00 366.90 360.90 361.40 2382000
20141002 361.10 361.30 354.90 355.20 3915000
20141003 356.20 360.00 354.20 357.80 2252300
20141006 358.50 359.64 356.30 358.20 2107200
20141007 357.60 357.64 352.90 356.40 3085700
20141008 355.50 356.30 349.70 353.20 3413900
20141009 356.30 356.50 350.60 351.20 2392100
20141010 350.00 353.30 349.40 350.10 2839400
20141013 347.70 352.80 346.70 352.50 2650000
20141014 350.70 360.10 350.70 359.20 3761000
20141015 360.60 360.90 353.00 353.40 3877100
20141016 355.30 358.40 347.00 350.80 5654900
20141017 350.00 358.70 349.83 358.70 3427400
20141020 357.40 360.30 355.00 356.10 2564500
20141021 356.00 363.00 355.20 362.60 4285900
20141022 363.70 368.30 362.96 365.90 3208600
20141023 366.20 366.90 363.00 366.60 1927200
20141024 366.50 366.94 363.60 366.80 1817200
20141027 369.40 369.90 364.80 367.30 1641400
20141028 369.20 371.00 367.70 369.20 1399800
20141029 370.60 372.10 369.40 371.00 2066800
20141030 372.00 375.60 370.90 375.60 1911300
20141031 379.30 380.50 375.30 377.70 3013200
20141103 377.70 379.20 374.40 375.00 2223000
20141104 374.60 376.30 368.00 370.90 3662500
20141105 372.80 379.90 372.40 378.80 2448000
20141106 377.80 380.70 375.60 380.20 1884500
20141107 381.50 382.00 374.20 375.40 6024400
20141110 374.20 380.20 373.40 380.20 2560400
20141111 381.30 381.90 380.30 381.60 1382400
20141112 381.20 382.90 379.80 381.00 2699800
20141113 383.00 389.30 382.90 388.50 2361200
20141114 389.50 390.70 387.10 390.70 2107200
20141117 385.70 390.60 385.40 390.60 3738700
20141118 391.40 393.40 389.80 392.70 1760300
20141119 394.10 394.10 389.80 391.90 2375300
20141120 391.20 393.00 389.40 392.80 2511000
20141121 393.00 399.00 391.00 399.00 2870000
20141124 399.20 401.80 396.90 401.30 2012000
20141125 401.30 406.90 398.50 406.90 4503900
20141126 407.70 409.40 404.80 406.90 2655300
20141127 406.50 408.54 399.20 400.90 2551500
20141128 401.00 408.20 399.40 407.10 2688400
20141201 406.00 407.00 401.90 402.10 3272700
20141202 403.00 406.70 399.70 403.20 3628500
20141203 404.00 428.30 403.90 422.10 5487700
20141204 423.40 458.10 423.40 449.60 9182000
20141205 452.90 456.60 447.50 447.90 5314200
20141208 447.50 451.80 441.60 446.50 3267100
20141209 444.20 446.30 436.80 437.10 2890500
20141210 437.10 441.50 436.80 437.40 2756600
20141211 437.50 439.40 432.20 438.90 3217200
20141212 437.20 438.90 433.10 433.60 3307300
20141215 434.00 437.70 429.30 429.70 2989900
20141216 430.30 439.20 427.70 438.20 4109200
20141217 434.10 439.90 431.00 437.70 2319300
20141218 442.10 448.20 438.20 446.30 2977000
20141219 449.10 458.60 448.70 457.60 7092400
20141222 459.40 463.20 456.40 461.00 3140100
20141223 461.50 462.80 458.10 462.70 2018500
20141224 461.60 464.13 459.80 464.00 413800
20141225 464.00 464.00 464.00 464.00 0
20141226 464.00 464.00 464.00 464.00 0
20141229 465.10 473.60 464.10 469.00 2058100
20141230 467.50 469.40 464.20 468.80 2829100
20141231 469.40 470.40 464.60 465.70 427900