20000103 67.90 67.90 67.90 67.90 0
20000104 69.56 69.56 69.56 69.56 0
20000105 69.91 69.91 69.91 69.91 0
20000106 76.47 76.47 76.47 76.47 0
20000107 80.57 80.57 80.57 80.57 0
20000110 85.21 85.21 85.21 85.21 0
20000111 83.72 83.72 83.72 83.72 0
20000112 83.55 83.55 83.55 83.55 0
20000113 84.77 84.77 84.77 84.77 0
20000114 85.47 85.47 85.47 85.47 0
20000117 86.52 86.52 86.52 86.52 0
20000118 86.60 86.60 86.60 86.60 0
20000119 86.60 86.60 86.60 86.60 0
20000120 86.52 86.52 86.52 86.52 0
20000121 85.56 85.56 85.56 85.56 0
20000124 84.59 84.59 84.59 84.59 0
20000125 82.58 82.58 82.58 82.58 0
20000126 81.45 81.45 81.45 81.45 0
20000127 80.31 80.31 80.31 80.31 0
20000128 80.23 80.23 80.23 80.23 0
20000131 78.56 78.56 78.56 78.56 0
20000201 76.90 76.90 76.90 76.90 0
20000202 75.51 75.51 75.51 75.51 0
20000203 73.93 73.93 73.93 73.93 0
20000204 80.84 80.84 80.84 80.84 0
20000207 80.23 80.23 80.23 80.23 0
20000208 77.60 77.60 77.60 77.60 0
20000209 75.85 75.85 75.85 75.85 0
20000210 76.03 76.03 76.03 76.03 0
20000211 76.03 76.03 76.03 76.03 0
20000214 75.51 75.51 75.51 75.51 0
20000215 74.37 74.37 74.37 74.37 0
20000216 72.88 72.88 72.88 72.88 0
20000217 70.79 70.79 70.79 70.79 0
20000218 70.61 70.61 70.61 70.61 0
20000221 70.35 70.35 70.35 70.35 0
20000222 70.44 70.44 70.44 70.44 0
20000223 70.87 70.87 70.87 70.87 0
20000224 75.85 75.85 75.85 75.85 0
20000225 80.66 80.66 80.66 80.66 0
20000228 81.97 81.97 81.97 81.97 0
20000229 81.62 81.62 81.62 81.62 0
20000301 85.29 85.29 85.29 85.29 0
20000302 92.72 92.72 92.72 92.72 0
20000303 102.95 102.95 102.95 102.95 0
20000306 103.65 103.65 103.65 103.65 0
20000307 101.46 101.46 101.46 101.46 0
20000308 95.87 95.87 95.87 95.87 0
20000309 96.57 96.57 96.57 96.57 0
20000310 98.40 98.40 98.40 98.40 0
20000313 97.61 97.61 97.61 97.61 0
20000314 98.66 98.66 98.66 98.66 0
20000315 99.27 99.27 99.27 99.27 0
20000316 98.84 98.84 98.84 98.84 0
20000317 97.17 97.17 97.17 97.17 0
20000320 98.49 98.49 98.49 98.49 0
20000321 92.18 92.18 92.18 92.18 0
20000322 86.67 86.67 86.67 86.67 0
20000323 85.79 85.79 85.79 85.79 0
20000324 86.93 86.93 86.93 86.93 0
20000327 87.19 87.19 87.19 87.19 0
20000328 87.46 87.46 87.46 87.46 0
20000329 89.12 89.12 89.12 89.12 0
20000330 93.58 93.58 93.58 93.58 0
20000331 95.42 95.42 95.42 95.42 0
20000403 95.16 95.16 95.16 95.16 0
20000404 89.38 89.38 89.38 89.38 0
20000405 86.67 86.67 86.67 86.67 0
20000406 85.71 85.71 85.71 85.71 0
20000407 83.52 83.52 83.52 83.52 0
20000410 357.57 357.57 357.57 357.57 0
20000411 331.87 331.87 331.87 331.87 0
20000412 336.16 336.16 336.16 336.16 0
20000413 323.31 323.31 323.31 323.31 0
20000414 325.45 325.45 325.45 325.45 0
20000417 316.89 316.89 316.89 316.89 0
20000418 331.87 331.87 331.87 331.87 0
20000419 336.16 336.16 336.16 336.16 0
20000420 368.27 368.27 368.27 368.27 0
20000421 368.27 368.27 368.27 368.27 0
20000424 368.27 368.27 368.27 368.27 0
20000425 400.39 400.39 400.39 400.39 0
20000426 404.67 404.67 404.67 404.67 0
20000427 400.39 400.39 400.39 400.39 0
20000428 398.25 398.25 398.25 398.25 0
20000501 398.25 398.25 398.25 398.25 0
20000502 402.54 402.54 402.54 402.54 0
20000503 402.54 402.54 402.54 402.54 0
20000504 405.96 405.96 405.96 405.96 0
20000505 404.67 404.67 404.67 404.67 0
20000508 393.97 393.97 393.97 393.97 0
20000509 378.98 378.98 378.98 378.98 0
20000510 370.42 370.42 370.42 370.42 0
20000511 359.71 359.71 359.71 359.71 0
20000512 359.71 359.71 359.71 359.71 0
20000515 363.99 363.99 363.99 363.99 0
20000516 391.83 391.83 391.83 391.83 0
20000517 368.27 368.27 368.27 368.27 0
20000518 363.99 363.99 363.99 363.99 0
20000519 374.70 374.70 374.70 374.70 0
20000522 378.98 378.98 378.98 378.98 0
20000523 368.27 368.27 368.27 368.27 0
20000524 351.14 351.14 351.14 351.14 0
20000525 359.71 359.71 359.71 359.71 0
20000526 366.13 366.13 366.13 366.13 0
20000529 366.13 366.13 366.13 366.13 0
20000530 378.98 378.98 378.98 378.98 0
20000531 387.54 387.54 387.54 387.54 0
20000601 389.69 389.69 389.69 389.69 0
20000602 426.09 426.09 426.09 426.09 0
20000605 438.93 438.93 438.93 438.93 0
20000606 445.35 445.35 445.35 445.35 0
20000607 456.06 456.06 456.06 456.06 0
20000608 434.65 434.65 434.65 434.65 0
20000609 426.09 426.09 426.09 426.09 0
20000612 423.94 423.94 423.94 423.94 0
20000613 421.80 421.80 421.80 421.80 0
20000614 423.94 423.94 423.94 423.94 0
20000615 421.80 421.80 421.80 421.80 0
20000616 434.65 434.65 434.65 434.65 0
20000619 444.07 444.07 444.07 444.07 0
20000620 461.63 461.63 461.63 461.63 0
20000621 458.20 458.20 458.20 458.20 0
20000622 449.63 449.63 449.63 449.63 0
20000623 430.37 430.37 430.37 430.37 0
20000626 417.52 417.52 417.52 417.52 0
20000627 408.95 408.95 408.95 408.95 0
20000628 413.23 413.23 413.23 413.23 0
20000629 415.38 415.38 415.38 415.38 0
20000630 447.50 447.50 447.50 447.50 0
20000703 451.78 451.78 451.78 451.78 0
20000704 468.91 468.91 468.91 468.91 0
20000705 453.92 453.92 453.92 453.92 0
20000706 441.07 441.07 441.07 441.07 0
20000707 443.22 443.22 443.22 443.22 0
20000710 432.51 432.51 432.51 432.51 0
20000711 432.51 432.51 432.51 432.51 0
20000712 443.22 443.22 443.22 443.22 0
20000713 443.22 443.22 443.22 443.22 0
20000714 473.19 473.19 473.19 473.19 0
20000717 483.90 483.90 483.90 483.90 0
20000718 490.32 490.32 490.32 490.32 0
20000719 522.43 522.43 522.43 522.43 0
20000720 498.88 498.88 498.88 498.88 0
20000721 493.32 493.32 493.32 493.32 0
20000724 483.90 483.90 483.90 483.90 0
20000725 496.74 496.74 496.74 496.74 0
20000726 494.60 494.60 494.60 494.60 0
20000727 492.46 492.46 492.46 492.46 0
20000728 496.74 496.74 496.74 496.74 0
20000731 496.74 496.74 496.74 496.74 0
20000801 498.88 498.88 498.88 498.88 0
20000802 494.60 494.60 494.60 494.60 0
20000803 490.32 490.32 490.32 490.32 0
20000804 507.45 507.45 507.45 507.45 0
20000807 511.73 511.73 511.73 511.73 0
20000808 520.30 520.30 520.30 520.30 0
20000809 543.84 543.84 543.84 543.84 0
20000810 554.55 554.55 554.55 554.55 0
20000811 563.12 563.12 563.12 563.12 0
20000814 554.55 554.55 554.55 554.55 0
20000815 533.14 533.14 533.14 533.14 0
20000816 509.59 509.59 509.59 509.59 0
20000817 505.31 505.31 505.31 505.31 0
20000818 502.31 502.31 502.31 502.31 0
20000821 492.46 492.46 492.46 492.46 0
20000822 494.60 494.60 494.60 494.60 0
20000823 494.60 494.60 494.60 494.60 0
20000824 524.58 524.58 524.58 524.58 0
20000825 525.01 525.01 525.01 525.01 0
20000828 525.01 525.01 525.01 525.01 0
20000829 504.45 504.45 504.45 504.45 0
20000830 498.88 498.88 498.88 498.88 0
20000831 468.91 468.91 468.91 468.91 0
20000901 466.77 466.77 466.77 466.77 0
20000904 494.60 494.60 494.60 494.60 0
20000905 498.88 498.88 498.88 498.88 0
20000906 501.03 501.03 501.03 501.03 0
20000907 501.03 501.03 501.03 501.03 0
20000908 516.02 516.02 516.02 516.02 0
20000911 525.02 525.02 525.02 525.02 0
20000912 523.73 523.73 523.73 523.73 0
20000913 531.45 531.45 531.45 531.45 0
20000914 533.59 533.59 533.59 533.59 0
20000915 535.74 535.74 535.74 535.74 0
20000918 539.16 539.16 539.16 539.16 0
20000919 542.17 542.17 542.17 542.17 0
20000920 546.45 546.45 546.45 546.45 0
20000921 542.17 542.17 542.17 542.17 0
20000922 527.16 527.16 527.16 527.16 0
20000925 527.16 527.16 527.16 527.16 0
20000926 522.88 522.88 522.88 522.88 0
20000927 521.60 521.60 521.60 521.60 0
20000928 518.59 518.59 518.59 518.59 0
20000929 518.59 518.59 518.59 518.59 0
20001002 515.17 515.17 515.17 515.17 0
20001003 510.88 510.88 510.88 510.88 0
20001004 503.59 503.59 503.59 503.59 0
20001005 503.59 503.59 503.59 503.59 0
20001006 503.59 503.59 503.59 503.59 0
20001009 499.31 499.31 499.31 499.31 0
20001010 507.88 507.88 507.88 507.88 0
20001011 516.45 516.45 516.45 516.45 0
20001012 520.74 520.74 520.74 520.74 0
20001013 510.02 510.02 510.02 510.02 0
20001016 518.59 518.59 518.59 518.59 0
20001017 531.45 531.45 531.45 531.45 0
20001018 531.45 531.45 531.45 531.45 0
20001019 550.74 550.74 550.74 550.74 0
20001020 563.60 563.60 563.60 563.60 0
20001023 582.88 582.88 582.88 582.88 0
20001024 582.88 582.88 582.88 582.88 0
20001025 552.88 552.88 552.88 552.88 0
20001026 555.02 555.02 555.02 555.02 0
20001027 548.59 548.59 548.59 548.59 0
20001030 548.59 548.59 548.59 548.59 0
20001031 542.17 542.17 542.17 542.17 0
20001101 534.45 534.45 534.45 534.45 0
20001102 518.59 518.59 518.59 518.59 0
20001103 516.45 516.45 516.45 516.45 1909839
20001106 550.74 550.74 550.74 550.74 0
20001107 525.88 525.88 525.88 525.88 0
20001108 525.02 525.02 525.02 525.02 0
20001109 506.60 506.60 506.60 506.60 0
20001110 495.02 495.02 495.02 495.02 0
20001113 486.45 486.45 486.45 486.45 0
20001114 497.16 497.16 497.16 497.16 0
20001115 497.16 497.16 497.16 497.16 0
20001116 471.45 471.45 471.45 471.45 0
20001117 462.88 462.88 462.88 462.88 0
20001120 456.45 456.45 456.45 456.45 0
20001121 445.73 445.73 445.73 445.73 0
20001122 441.45 441.45 441.45 441.45 0
20001123 420.02 420.02 420.02 420.02 0
20001124 417.88 417.88 417.88 417.88 0
20001127 417.88 417.88 417.88 417.88 0
20001128 387.87 387.87 387.87 387.87 0
20001129 379.30 379.30 379.30 379.30 0
20001130 387.87 387.87 387.87 387.87 0
20001201 430.73 430.73 430.73 430.73 0
20001204 437.16 437.16 437.16 437.16 0
20001205 432.88 432.88 432.88 432.88 0
20001206 435.87 435.87 435.87 435.87 0
20001207 430.73 430.73 430.73 430.73 0
20001208 438.45 438.45 438.45 438.45 0
20001211 452.16 452.16 452.16 452.16 0
20001212 435.02 435.02 435.02 435.02 0
20001213 435.02 435.02 435.02 435.02 0
20001214 418.73 418.73 418.73 418.73 0
20001215 415.73 415.73 415.73 415.73 0
20001218 426.45 426.45 426.45 426.45 0
20001219 477.88 477.88 477.88 477.88 0
20001220 473.59 473.59 473.59 473.59 0
20001221 465.02 465.02 465.02 465.02 0
20001222 465.02 465.02 465.02 465.02 0
20001225 465.02 465.02 465.02 465.02 0
20001226 465.02 465.02 465.02 465.02 0
20001227 460.73 460.73 460.73 460.73 0
20001228 456.45 456.45 456.45 456.45 0
20001229 456.45 456.45 456.45 456.45 0
20010101 456.45 456.45 456.45 456.45 0
20010102 456.45 456.45 456.45 456.45 0
20010103 450.02 450.02 450.02 450.02 0
20010104 458.59 458.59 458.59 458.59 0
20010105 460.73 460.73 460.73 460.73 0
20010108 458.59 458.59 458.59 458.59 0
20010109 447.88 447.88 447.88 447.88 0
20010110 445.73 445.73 445.73 445.73 0
20010111 430.73 430.73 430.73 430.73 0
20010112 435.02 435.02 435.02 435.02 0
20010115 447.88 447.88 447.88 447.88 0
20010116 447.88 447.88 447.88 447.88 0
20010117 437.16 437.16 437.16 437.16 0
20010118 460.73 460.73 460.73 460.73 0
20010119 460.73 460.73 460.73 460.73 0
20010122 475.73 475.73 475.73 475.73 0
20010123 475.73 475.73 475.73 475.73 0
20010124 468.02 468.02 468.02 468.02 0
20010125 471.45 471.45 471.45 471.45 0
20010126 475.73 475.73 475.73 475.73 0
20010129 488.59 488.59 488.59 488.59 0
20010130 499.31 499.31 499.31 499.31 0
20010131 487.73 487.73 487.73 487.73 0
20010201 488.59 488.59 488.59 488.59 0
20010202 492.88 492.88 492.88 492.88 0
20010205 492.88 492.88 492.88 492.88 0
20010206 488.59 488.59 488.59 488.59 0
20010207 488.59 488.59 488.59 488.59 0
20010208 490.74 490.74 490.74 490.74 0
20010209 492.88 492.88 492.88 492.88 0
20010212 487.73 487.73 487.73 487.73 0
20010213 487.73 487.73 487.73 487.73 0
20010214 480.02 480.02 480.02 480.02 0
20010215 480.02 480.02 480.02 480.02 0
20010216 475.73 475.73 475.73 475.73 0
20010219 456.45 456.45 456.45 456.45 0
20010220 452.16 452.16 452.16 452.16 0
20010221 443.59 443.59 443.59 443.59 0
20010222 460.73 460.73 460.73 460.73 0
20010223 467.16 467.16 467.16 467.16 0
20010226 462.88 462.88 462.88 462.88 0
20010227 480.02 480.02 480.02 480.02 0
20010228 463.83 463.83 463.83 463.83 0
20010301 446.65 446.65 446.65 446.65 0
20010302 433.77 433.77 433.77 433.77 0
20010305 450.95 450.95 450.95 450.95 0
20010306 453.10 453.10 453.10 453.10 0
20010307 453.10 453.10 453.10 453.10 0
20010308 444.51 444.51 444.51 444.51 0
20010309 431.62 431.62 431.62 431.62 0
20010312 417.88 417.88 417.88 417.88 0
20010313 404.99 404.99 404.99 404.99 0
20010314 380.09 380.09 380.09 380.09 0
20010315 365.05 365.05 365.05 365.05 0
20010316 356.47 356.47 356.47 356.47 0
20010319 350.02 350.02 350.02 350.02 0
20010320 337.14 337.14 337.14 337.14 0
20010321 349.16 349.16 349.16 349.16 0
20010322 354.32 354.32 354.32 354.32 0
20010323 360.76 360.76 360.76 360.76 0
20010326 360.76 360.76 360.76 360.76 0
20010327 373.64 373.64 373.64 373.64 0
20010328 397.27 397.27 397.27 397.27 0
20010329 412.30 412.30 412.30 412.30 0
20010330 401.56 401.56 401.56 401.56 0
20010402 408.00 408.00 408.00 408.00 0
20010403 377.93 377.93 377.93 377.93 0
20010404 352.17 352.17 352.17 352.17 0
20010405 343.58 343.58 343.58 343.58 0
20010406 345.73 345.73 345.73 345.73 0
20010409 337.14 337.14 337.14 337.14 0
20010410 334.99 334.99 334.99 334.99 0
20010411 341.43 341.43 341.43 341.43 0
20010412 356.47 356.47 356.47 356.47 0
20010413 356.47 356.47 356.47 356.47 0
20010416 356.47 356.47 356.47 356.47 0
20010417 356.47 356.47 356.47 356.47 0
20010418 356.47 356.47 356.47 356.47 0
20010419 357.32 357.32 357.32 357.32 0
20010420 342.72 342.72 342.72 342.72 0
20010423 332.84 332.84 332.84 332.84 0
20010424 326.40 326.40 326.40 326.40 0
20010425 292.04 292.04 292.04 292.04 0
20010426 319.96 319.96 319.96 319.96 0
20010427 337.14 337.14 337.14 337.14 0
20010430 339.29 339.29 339.29 339.29 0
20010501 339.29 339.29 339.29 339.29 0
20010502 347.01 347.01 347.01 347.01 0
20010503 347.87 347.87 347.87 347.87 0
20010504 337.14 337.14 337.14 337.14 0
20010507 337.14 337.14 337.14 337.14 0
20010508 350.88 350.88 350.88 350.88 0
20010509 347.87 347.87 347.87 347.87 0
20010510 342.29 342.29 342.29 342.29 0
20010511 332.84 332.84 332.84 332.84 0
20010514 319.10 319.10 319.10 319.10 0
20010515 318.67 318.67 318.67 318.67 0
20010516 328.55 328.55 328.55 328.55 0
20010517 362.90 362.90 362.90 362.90 0
20010518 385.67 385.67 385.67 385.67 0
20010521 389.96 389.96 389.96 389.96 0
20010522 405.85 405.85 405.85 405.85 0
20010523 411.01 411.01 411.01 411.01 0
20010524 408.00 408.00 408.00 408.00 0
20010525 386.53 386.53 386.53 386.53 0
20010528 386.53 386.53 386.53 386.53 0
20010529 364.62 364.62 364.62 364.62 0
20010530 373.64 373.64 373.64 373.64 0
20010531 380.09 380.09 380.09 380.09 0
20010601 382.24 382.24 382.24 382.24 0
20010604 389.96 389.96 389.96 389.96 0
20010605 390.82 390.82 390.82 390.82 0
20010606 387.39 387.39 387.39 387.39 0
20010607 414.44 414.44 414.44 414.44 0
20010608 399.41 399.41 399.41 399.41 0
20010611 390.82 390.82 390.82 390.82 0
20010612 382.24 382.24 382.24 382.24 0
20010613 383.52 383.52 383.52 383.52 0
20010614 383.10 383.10 383.10 383.10 0
20010615 362.90 362.90 362.90 362.90 0
20010618 362.04 362.04 362.04 362.04 0
20010619 367.20 367.20 367.20 367.20 0
20010620 366.35 366.35 366.35 366.35 0
20010621 347.87 347.87 347.87 347.87 0
20010622 345.73 345.73 345.73 345.73 0
20010625 344.87 344.87 344.87 344.87 0
20010626 330.70 330.70 330.70 330.70 0
20010627 326.40 326.40 326.40 326.40 0
20010628 322.11 322.11 322.11 322.11 0
20010629 334.99 334.99 334.99 334.99 0
20010702 341.43 341.43 341.43 341.43 0
20010703 345.73 345.73 345.73 345.73 0
20010704 343.15 343.15 343.15 343.15 0
20010705 341.43 341.43 341.43 341.43 0
20010706 339.29 339.29 339.29 339.29 0
20010709 332.84 332.84 332.84 332.84 0
20010710 332.84 332.84 332.84 332.84 0
20010711 329.84 329.84 329.84 329.84 0
20010712 325.55 325.55 325.55 325.55 0
20010713 335.85 335.85 335.85 335.85 0
20010716 331.55 331.55 331.55 331.55 0
20010717 339.29 339.29 339.29 339.29 0
20010718 338.43 338.43 338.43 338.43 0
20010719 333.70 333.70 333.70 333.70 0
20010720 330.27 330.27 330.27 330.27 0
20010723 319.96 319.96 319.96 319.96 0
20010724 313.52 313.52 313.52 313.52 0
20010725 304.92 304.92 304.92 304.92 0
20010726 306.21 306.21 306.21 306.21 0
20010727 309.23 309.23 309.23 309.23 0
20010730 317.81 317.81 317.81 317.81 0
20010731 328.55 328.55 328.55 328.55 0
20010801 328.55 328.55 328.55 328.55 0
20010802 339.29 339.29 339.29 339.29 0
20010803 340.15 340.15 340.15 340.15 0
20010806 344.87 344.87 344.87 344.87 0
20010807 331.98 331.98 331.98 331.98 0
20010808 322.11 322.11 322.11 322.11 0
20010809 317.81 317.81 317.81 317.81 0
20010810 327.26 327.26 327.26 327.26 0
20010813 327.26 327.26 327.26 327.26 0
20010814 327.26 327.26 327.26 327.26 0
20010815 326.40 326.40 326.40 326.40 0
20010816 324.26 324.26 324.26 324.26 0
20010817 324.26 324.26 324.26 324.26 0
20010820 322.97 322.97 322.97 322.97 0
20010821 311.37 311.37 311.37 311.37 0
20010822 309.23 309.23 309.23 309.23 0
20010823 304.92 304.92 304.92 304.92 0
20010824 303.64 303.64 303.64 303.64 0
20010827 303.64 303.64 303.64 303.64 0
20010828 302.78 302.78 302.78 302.78 0
20010829 301.49 301.49 301.49 301.49 0
20010830 296.77 296.77 296.77 296.77 0
20010831 304.07 304.07 304.07 304.07 0
20010903 303.21 303.21 303.21 303.21 0
20010904 297.63 297.63 297.63 297.63 0
20010905 288.61 301.33 288.31 288.61 0
20010906 274.00 293.96 256.18 274.00 0
20010907 281.31 290.91 273.12 281.31 0
20010910 281.31 289.61 273.55 281.31 0
20010911 259.83 286.57 256.18 259.83 0
20010912 264.63 274.07 252.32 264.63 0
20010913 267.65 274.51 261.02 267.65 0
20010914 247.43 517.69 243.50 247.43 3298691
20010917 239.68 252.32 237.53 239.68 0
20010918 240.97 247.97 234.92 240.97 0
20010919 228.06 247.97 226.22 228.06 0
20010920 210.85 232.31 208.82 210.85 3706921
20010921 206.54 217.52 204.47 206.54 0
20010924 213.00 226.22 208.82 213.00 0
20010925 232.36 237.53 220.13 232.36 0
20010926 236.67 236.67 226.22 236.67 0
20010927 231.08 243.62 230.57 231.08 0
20010928 251.73 260.90 231.45 251.73 4141297
20011001 253.88 264.50 248.84 253.88 0
20011002 258.19 261.02 254.06 258.19 0
20011003 258.19 265.37 256.67 258.19 0
20011004 281.85 294.09 261.02 281.85 2077185
20011005 281.85 300.17 278.43 281.85 0
20011008 281.85 291.47 261.02 281.85 0
20011009 277.55 291.47 277.55 277.55 0
20011010 279.69 287.13 274.07 279.69 0
20011011 314.55 321.93 282.77 314.55 7671671
20011012 308.96 319.32 308.88 308.96 0
20011015 300.36 317.58 295.83 300.36 0
20011016 301.21 308.88 297.57 301.21 0
20011017 322.73 336.72 304.53 322.73 0
20011018 311.97 323.67 308.88 311.97 0
20011019 288.31 317.58 285.82 288.31 1608818
20011022 277.55 294.96 274.07 277.55 0
20011023 277.55 288.43 274.07 277.55 0
20011024 288.31 295.83 284.51 288.31 0
20011025 309.82 321.93 288.43 309.82 567497
20011026 311.11 321.93 308.88 311.11 0
20011029 318.43 491.59 308.88 318.43 922410
20011030 318.43 330.63 308.88 318.43 0
20011031 314.12 326.28 313.23 314.12 0
20011101 314.12 326.28 313.23 314.12 0
20011102 323.59 334.11 313.23 323.59 0
20011105 322.73 332.37 321.93 322.73 0
20011106 339.94 339.94 339.94 339.94 0
20011107 334.35 348.03 330.63 334.35 0
20011108 344.24 352.38 331.94 344.24 0
20011109 359.30 369.78 341.07 359.30 0
20011112 348.54 368.05 348.03 348.54 2516109
20011113 355.00 369.78 348.03 355.00 0
20011114 374.36 382.83 356.73 374.36 0
20011115 400.18 416.33 374.13 400.18 0
20011116 391.58 408.94 391.53 391.58 0
20011119 362.74 398.93 361.08 362.74 0
20011120 363.60 378.49 361.08 363.60 0
20011121 365.76 372.39 356.73 365.76 0
20011122 372.22 382.83 367.18 372.22 0
20011123 376.52 387.19 369.78 376.52 0
20011126 367.91 398.50 362.64 367.91 0
20011127 342.09 369.78 339.33 342.09 0
20011128 330.48 352.38 330.48 330.48 2319895
20011129 311.97 337.59 303.66 311.97 2955942
20011130 328.32 425.47 328.32 328.32 0
20011203 331.34 352.38 330.63 331.34 0
20011204 332.19 339.33 326.28 332.19 0
20011205 340.37 354.12 340.37 340.37 0
20011206 357.16 368.05 345.42 357.16 0
20011207 348.54 368.05 344.55 348.54 0
20011210 342.09 354.12 341.94 342.09 0
20011211 329.18 338.89 326.28 329.18 0
20011212 324.88 334.98 324.88 324.88 0
20011213 326.17 334.98 326.17 326.17 0
20011214 316.70 330.63 316.70 316.70 0
20011217 317.13 500.29 313.23 317.13 1670888
20011218 330.05 339.33 320.18 330.05 0
20011219 329.18 329.18 326.28 329.18 0
20011220 320.58 330.63 317.58 320.58 0
20011221 318.43 329.32 313.23 318.43 0
20011224 316.27 326.28 316.27 316.27 0
20011225 316.27 316.27 316.27 316.27 0
20011226 316.27 316.27 316.27 316.27 0
20011227 314.12 321.93 314.12 314.12 0
20011228 318.43 330.63 313.23 318.43 0
20011231 314.12 329.32 313.23 314.12 115955
20020101 314.12 314.12 314.12 314.12 0
20020102 316.27 326.28 308.88 316.27 0
20020103 327.03 333.68 317.58 327.03 0
20020104 337.79 346.72 326.71 337.79 0
20020107 342.09 356.73 339.33 342.09 0
20020108 342.09 352.38 339.33 342.09 0
20020109 333.48 348.03 330.63 333.48 0
20020110 339.08 346.29 333.24 339.08 0
20020111 339.94 348.03 337.59 339.94 0
20020114 331.34 351.08 331.34 331.34 0
20020115 332.62 339.33 327.58 332.62 0
20020116 332.62 339.33 332.62 332.62 0
20020117 344.24 350.64 331.94 344.24 0
20020118 327.03 350.64 327.03 327.03 1261522
20020121 327.03 334.98 326.28 327.03 0
20020122 326.17 334.98 326.17 326.17 0
20020123 327.03 337.59 326.28 327.03 0
20020124 324.88 337.59 321.93 324.88 0
20020125 310.68 326.28 304.53 310.68 0
20020128 314.12 321.93 313.23 314.12 0
20020129 319.29 327.15 317.58 319.29 0
20020130 316.27 326.28 313.23 316.27 0
20020131 319.29 328.02 313.23 319.29 0
20020201 322.73 328.18 320.18 322.73 0
20020204 323.59 330.63 323.24 323.59 0
20020205 301.21 326.71 300.17 301.21 3566524
20020206 278.41 298.44 197.51 278.41 0
20020207 278.84 278.84 278.84 278.84 0
20020208 259.47 281.90 259.47 259.47 4000332
20020211 269.80 278.43 261.89 269.80 0
20020212 284.00 291.47 261.89 284.00 0
20020213 293.04 300.17 284.51 293.04 0
20020214 300.40 300.40 300.40 300.40 0
20020215 293.47 300.17 293.21 293.47 0
20020218 289.17 296.26 288.87 289.17 0
20020219 284.00 295.83 282.77 284.00 0
20020220 279.69 290.60 278.29 279.69 0
20020221 279.69 290.17 274.07 279.69 0
20020222 271.95 287.13 269.73 271.95 0
20020225 273.25 281.03 269.73 273.25 0
20020226 272.38 281.03 269.73 272.38 0
20020227 273.25 281.03 269.73 273.25 0
20020228 271.95 280.16 271.46 271.95 0
20020301 271.52 277.56 271.52 271.52 0
20020304 265.93 272.77 265.37 265.93 0
20020305 260.33 272.33 256.67 260.33 0
20020306 271.95 465.49 256.67 271.95 1512303
20020307 284.86 300.17 281.03 284.86 0
20020308 285.29 293.79 285.29 285.29 0
20020311 298.20 306.27 288.00 298.20 0
20020312 309.64 314.04 301.72 309.64 0
20020313 304.60 315.19 300.18 304.60 0
20020314 297.09 305.92 291.35 297.09 0
20020315 295.77 302.83 292.09 295.77 0
20020318 290.47 300.09 286.94 290.47 0
20020319 283.85 291.35 269.28 283.85 0
20020320 280.32 292.68 278.11 280.32 0
20020321 271.49 282.52 271.49 271.49 0
20020322 260.45 273.70 260.45 260.45 0
20020325 273.70 278.11 273.70 273.70 0
20020326 270.61 276.34 264.87 270.61 0
20020327 269.28 273.70 269.28 269.28 0
20020328 270.16 273.70 264.87 270.16 0
20020329 270.16 270.16 270.16 270.16 0
20020401 270.16 270.16 270.16 270.16 0
20020402 282.52 286.94 282.52 282.52 0
20020403 282.08 286.94 278.11 282.08 1623423
20020404 277.23 284.29 273.70 277.23 0
20020405 270.61 280.76 266.19 270.61 0
20020408 271.49 280.76 264.34 271.49 0
20020409 270.61 278.11 264.87 270.61 0
20020410 270.61 276.34 264.87 270.61 0
20020411 259.57 275.02 255.53 259.57 0
20020412 258.69 263.10 256.04 258.69 0
20020415 256.48 261.33 251.62 256.48 0
20020416 254.27 260.45 248.97 254.27 0
20020417 260.45 264.87 252.51 260.45 0
20020418 261.78 264.87 258.69 261.78 0
20020419 260.89 264.87 256.92 260.89 0
20020422 260.45 264.87 256.48 260.45 0
20020423 256.92 264.87 253.39 256.92 0
20020424 249.42 256.04 247.21 249.42 0
20020425 234.85 250.74 229.55 234.85 0
20020426 233.08 241.91 233.08 233.08 0
20020429 220.72 238.38 218.96 220.72 0
20020430 235.29 235.29 222.49 235.29 0
20020501 233.08 237.50 229.11 233.08 0
20020502 233.08 235.73 230.43 233.08 0
20020503 233.08 235.73 230.43 233.08 0
20020506 233.08 233.08 233.08 233.08 0
20020507 229.99 234.85 227.78 229.99 0
20020508 216.75 231.32 214.54 216.75 0
20020509 218.51 222.49 216.31 218.51 0
20020510 206.60 219.84 203.06 206.60 0
20020513 205.27 207.48 198.65 205.27 0
20020514 218.51 225.14 205.71 218.51 6305220
20020515 216.31 225.14 211.89 216.31 1690589
20020516 214.10 220.72 211.89 214.10 0
20020517 225.14 229.55 214.44 225.14 0
20020520 224.25 229.55 220.72 224.25 0
20020521 224.25 228.23 216.31 224.25 0
20020522 230.43 233.97 223.60 230.43 0
20020523 228.67 232.20 225.14 228.67 0
20020524 225.14 230.36 220.28 225.14 0
20020527 225.14 228.67 220.72 225.14 0
20020528 222.93 228.67 220.72 222.93 0
20020529 219.40 224.25 213.66 219.40 0
20020530 217.63 222.93 212.78 217.63 0
20020531 207.04 219.06 200.42 207.04 0
20020603 207.04 207.04 207.04 207.04 0
20020604 207.04 207.04 207.04 207.04 0
20020605 203.06 207.48 198.65 203.06 0
20020606 203.95 207.58 198.65 203.95 0
20020607 209.69 216.31 200.86 209.69 0
20020610 209.69 216.31 203.06 209.69 0
20020611 211.01 216.31 204.83 211.01 0
20020612 199.97 213.66 198.65 199.97 0
20020613 199.97 201.30 198.65 199.97 5422322
20020614 192.03 196.88 189.82 192.03 0
20020617 188.94 194.24 185.41 188.94 0
20020618 188.94 192.47 185.41 188.94 0
20020619 165.54 183.64 164.22 165.54 0
20020620 177.46 189.82 167.75 177.46 0
20020621 176.58 180.99 172.16 176.58 0
20020624 178.78 185.41 176.58 178.78 0
20020625 176.58 180.99 167.75 176.58 0
20020626 173.05 176.58 167.75 173.05 0
20020627 177.90 185.41 174.81 177.90 0
20020628 175.69 185.41 169.51 175.69 0
20020701 173.49 177.81 168.63 173.49 0
20020702 169.07 172.16 160.69 169.07 0
20020703 168.63 175.69 165.98 168.63 0
20020704 169.96 174.81 165.98 169.96 1764098
20020705 164.22 171.72 159.36 164.22 0
20020708 163.33 169.51 158.92 163.33 0
20020709 141.26 165.98 136.85 141.26 0
20020710 135.52 141.26 117.42 135.52 0
20020711 132.43 136.85 127.76 132.43 0
20020712 139.05 145.68 132.43 139.05 0
20020715 139.94 145.68 132.43 139.94 0
20020716 132.43 256.17 128.02 132.43 2762526
20020717 141.26 145.68 130.67 141.26 0
20020718 141.26 145.15 136.85 141.26 0
20020719 137.73 145.68 134.20 137.73 0
20020722 139.94 143.03 134.02 139.94 0
20020723 139.94 143.91 135.96 139.94 0
20020724 132.43 142.14 123.60 132.43 0
20020725 141.26 144.79 135.08 141.26 0
20020726 144.35 147.44 138.61 144.35 0
20020729 148.77 150.09 145.68 148.77 0
20020730 147.44 153.62 146.56 147.44 2123147
20020731 145.68 152.74 141.26 145.68 0
20020801 141.26 145.68 136.85 141.26 0
20020802 141.26 145.68 120.07 141.26 857640
20020805 138.17 144.79 135.96 138.17 0
20020806 132.43 141.26 128.02 132.43 1939998
20020807 136.85 140.38 131.20 136.85 0
20020808 138.17 141.26 134.20 138.17 0
20020809 138.17 141.26 135.08 138.17 0
20020812 136.85 139.76 132.43 136.85 0
20020813 136.85 141.26 132.43 136.85 0
20020814 136.85 139.50 132.17 136.85 0
20020815 138.17 142.14 132.43 138.17 0
20020816 144.35 150.09 138.61 144.35 0
20020819 150.09 152.74 141.26 150.09 0
20020820 154.51 159.80 149.21 154.51 0
20020821 171.28 174.81 158.04 171.28 7920148
20020822 170.84 174.81 167.75 170.84 0
20020823 164.66 172.16 161.57 164.66 0
20020826 164.66 164.66 164.66 164.66 0
20020827 162.45 166.34 159.80 162.45 0
20020828 159.80 165.10 154.51 159.80 0
20020829 154.51 163.33 150.09 154.51 0
20020830 157.15 157.82 150.09 157.15 0
20020902 156.27 158.92 155.39 156.27 0
20020903 147.88 153.27 143.91 147.88 0
20020904 141.70 150.09 138.61 141.70 2282397
20020905 145.24 160.69 145.24 145.24 0
20020906 139.50 145.68 135.08 139.50 0
20020909 138.17 141.26 133.76 138.17 0
20020910 135.96 141.26 128.02 135.96 0
20020911 137.86 142.35 131.21 137.86 0
20020912 139.64 141.85 135.08 139.64 0
20020913 142.74 147.17 135.65 142.74 0
20020916 143.18 146.06 140.52 143.18 0
20020917 139.64 146.28 139.19 139.64 0
20020918 134.76 140.08 130.33 134.76 0
20020919 128.55 136.98 124.12 128.55 0
20020920 124.12 128.55 119.69 124.12 0
20020923 124.12 128.55 119.69 124.12 0
20020924 120.57 128.55 116.14 120.57 0
20020925 118.36 123.23 112.59 118.36 0
20020926 123.68 128.55 114.90 123.68 0
20020927 123.68 128.55 118.80 123.68 0
20020930 124.12 128.55 119.69 124.12 0
20021001 117.47 123.30 97.52 117.47 0
20021002 121.90 124.12 115.25 121.90 1178810
20021003 126.34 130.33 119.69 126.34 0
20021004 123.68 127.44 122.35 123.68 0
20021007 118.36 124.56 115.25 118.36 0
20021008 124.12 125.89 115.25 124.12 0
20021009 125.45 127.89 119.69 125.45 0
20021010 125.45 128.55 122.35 125.45 0
20021011 126.34 128.55 122.35 126.34 0
20021014 126.78 128.55 124.12 126.78 0
20021015 135.20 138.31 125.01 135.20 4263049
20021016 129.00 139.19 126.72 129.00 0
20021017 118.36 130.33 115.25 118.36 0
20021018 119.69 121.46 115.25 119.69 0
20021021 124.12 125.72 117.91 124.12 0
20021022 125.45 128.55 122.35 125.45 0
20021023 125.45 127.93 122.35 125.45 1032855
20021024 128.55 132.10 122.35 128.55 0
20021025 124.12 132.99 119.69 124.12 0
20021028 122.79 125.27 117.67 122.79 0
20021029 126.78 128.55 121.73 126.78 0
20021030 129.00 129.13 125.36 129.00 0
20021031 132.54 134.76 125.63 132.54 0
20021101 129.88 133.65 128.55 129.88 0
20021104 129.00 131.21 126.78 129.00 0
20021105 129.44 131.21 126.78 129.44 0
20021106 130.77 132.99 129.10 130.77 0
20021107 130.77 132.99 129.44 130.77 0
20021108 123.23 132.99 120.57 123.23 1163357
20021111 121.90 125.36 119.69 121.90 0
20021112 125.45 125.89 121.46 125.45 0
20021113 122.35 126.78 121.46 122.35 0
20021114 124.56 127.13 120.57 124.56 0
20021115 124.12 127.89 121.46 124.12 0
20021118 125.01 127.67 121.46 125.01 0
20021119 131.66 134.76 125.89 131.66 0
20021120 130.77 132.45 126.78 130.77 0
20021121 134.32 137.42 129.44 134.32 0
20021122 139.19 143.62 133.87 139.19 0
20021125 147.61 150.72 136.53 147.61 2740330
20021126 152.93 155.15 146.28 152.93 0
20021127 149.39 155.15 143.62 149.39 0
20021128 156.48 159.58 147.39 156.48 0
20021129 162.69 164.02 154.26 162.69 0
20021202 159.58 164.02 156.26 159.58 0
20021203 159.58 164.02 155.15 159.58 0
20021204 159.58 163.13 156.04 159.58 0
20021205 156.92 161.36 152.49 156.92 761698
20021206 149.83 157.81 147.17 149.83 0
20021209 148.50 152.67 146.28 148.50 0
20021210 147.17 159.58 146.28 147.17 0
20021211 148.50 153.38 146.28 148.50 0
20021212 144.95 150.72 144.16 144.95 0
20021213 144.51 146.28 142.74 144.51 0
20021216 144.95 146.28 141.85 144.95 0
20021217 144.07 146.28 141.85 144.07 0
20021218 138.75 143.62 137.42 138.75 0
20021219 136.53 138.70 134.76 136.53 0
20021220 134.32 136.53 132.99 134.32 0
20021223 134.76 135.65 133.87 134.76 870657
20021224 131.66 133.87 128.55 131.66 0
20021225 131.66 131.66 131.66 131.66 0
20021226 131.66 131.66 131.66 131.66 0
20021227 130.77 132.99 128.55 130.77 0
20021230 133.87 134.98 130.77 133.87 0
20021231 135.65 136.71 133.87 135.65 0
20030101 135.65 135.65 135.65 135.65 0
20030102 136.71 137.15 132.99 134.76 0
20030103 135.65 135.65 131.76 132.99 0
20030106 133.43 134.76 132.10 133.43 1785867
20030107 134.76 143.62 132.63 138.75 0
20030108 140.96 142.85 136.53 141.41 0
20030109 143.62 143.62 140.52 141.85 0
20030110 142.92 144.51 140.08 142.29 0
20030113 144.51 146.58 141.85 144.07 0
20030114 145.40 148.94 141.85 147.17 0
20030115 135.20 143.34 129.10 135.20 11942516
20030116 140.96 141.85 134.76 140.96 0
20030117 141.85 142.74 134.76 138.31 0
20030120 141.85 144.51 134.76 141.41 0
20030121 140.08 143.62 139.19 140.08 4748176
20030122 140.05 141.19 131.76 135.20 0
20030123 129.88 137.42 127.67 129.88 0
20030124 129.44 132.66 128.55 129.88 0
20030127 128.55 130.33 122.35 125.45 0
20030128 118.36 125.95 115.25 118.36 0
20030129 114.37 119.69 110.82 114.37 0
20030130 116.14 128.55 112.56 125.01 0
20030131 125.45 218.22 122.35 125.45 2618964
20030203 122.79 131.21 121.46 122.79 4281209
20030204 124.12 125.01 121.46 123.23 0
20030205 122.35 124.68 119.69 121.90 0
20030206 113.04 123.01 110.82 113.04 2016644
20030207 116.71 116.71 110.82 113.04 0
20030210 113.53 119.69 111.71 116.58 0
20030211 117.03 117.91 115.20 116.58 0
20030212 109.93 117.03 108.16 109.93 0
20030213 108.16 111.71 100.18 103.29 0
20030214 101.96 104.62 99.30 101.96 630744
20030217 103.29 106.39 101.07 105.50 0
20030218 105.56 111.71 104.62 109.93 0
20030219 110.82 119.69 107.28 113.04 0
20030220 108.61 115.25 106.39 108.61 0
20030221 109.23 112.59 107.28 110.82 0
20030224 110.82 112.59 109.93 110.82 5879049
20030225 112.59 112.70 109.05 112.59 2029615
20030226 112.10 119.27 112.10 114.78 0
20030227 115.68 117.47 112.99 115.68 4288535
20030228 115.68 118.37 112.99 115.68 658943
20030303 113.44 118.37 111.14 113.44 0
20030304 115.90 116.58 110.93 113.44 0
20030305 111.96 116.58 107.61 110.75 0
20030306 110.70 113.89 103.13 106.26 0
20030307 105.82 109.40 103.46 105.82 0
20030310 102.68 107.25 102.23 102.68 0
20030311 104.02 104.92 100.43 102.68 0
20030312 94.61 103.13 94.16 94.61 2566966
20030313 100.88 100.88 92.54 100.88 4262441
20030314 104.92 107.61 99.57 104.92 0
20030317 106.53 109.22 102.23 107.61 0
20030318 111.20 116.58 107.61 109.85 0
20030319 110.25 112.09 105.82 110.75 0
20030320 109.35 115.68 109.35 113.44 0
20030321 117.92 121.06 112.09 117.92 0
20030324 111.64 118.62 108.51 111.64 0
20030325 110.30 112.73 107.61 110.30 0
20030326 111.82 112.09 108.51 110.30 0
20030327 109.40 112.09 103.13 104.47 0
20030328 104.47 106.26 101.33 104.47 813279
20030331 103.57 107.28 102.34 103.57 1575596
20030401 104.47 107.61 101.33 104.47 0
20030402 107.05 112.09 104.92 110.75 0
20030403 108.95 112.09 106.71 108.95 0
20030404 107.61 111.63 104.92 107.61 2717511
20030407 109.40 118.37 104.92 115.23 0
20030408 112.99 118.37 112.09 116.13 0
20030409 117.02 118.37 113.35 117.02 1320004
20030410 118.37 119.71 113.89 117.02 0
20030411 113.44 118.59 112.09 113.44 0
20030414 114.59 114.59 109.85 111.64 0
20030415 117.92 121.06 109.40 117.92 0
20030416 121.06 125.54 116.58 124.65 0
20030417 123.53 125.54 119.63 121.96 0
20030418 121.96 125.54 119.63 121.96 0
20030421 121.96 125.54 119.63 121.96 0
20030422 120.34 124.65 119.27 121.96 0
20030423 127.34 135.41 126.44 132.72 0
20030424 137.65 138.99 130.92 137.65 0
20030425 135.41 138.99 135.23 137.20 0
20030428 137.63 138.10 131.82 133.17 0
20030429 131.19 137.20 130.03 134.06 0
20030430 135.97 141.68 132.72 140.34 0
20030501 143.48 146.17 135.41 136.30 0
20030502 132.72 138.10 132.72 136.75 0
20030505 136.75 136.75 136.75 136.75 0
20030506 138.10 141.68 135.41 138.10 2657627
20030507 147.96 150.32 137.98 147.96 5661509
20030508 146.89 149.76 140.79 143.93 0
20030509 145.61 146.17 141.68 144.38 0
20030512 146.66 147.96 141.68 145.72 0
20030513 145.27 150.65 145.27 147.96 0
20030514 148.29 156.03 148.29 154.24 0
20030515 153.34 156.03 151.55 153.34 7987490
20030516 151.55 156.93 148.14 151.55 4520375
20030519 146.17 153.68 143.93 146.17 0
20030520 144.60 148.86 144.38 148.41 0
20030521 147.53 150.65 144.38 146.62 0
20030522 144.82 149.76 144.82 147.51 0
20030523 149.76 156.03 145.27 153.34 0
20030526 153.34 153.34 153.34 153.34 0
20030527 147.96 156.03 145.27 147.96 0
20030528 150.65 152.45 145.27 149.76 0
20030529 152.45 157.83 147.96 154.69 0
20030530 153.34 161.41 153.34 156.93 0
20030602 158.27 161.41 155.14 158.27 2192163
20030603 156.93 161.41 155.14 157.83 0
20030604 158.27 166.79 157.83 161.41 0
20030605 162.76 162.76 156.93 159.62 0
20030606 159.52 166.79 157.83 162.76 0
20030609 165.34 165.90 161.86 164.55 0
20030610 163.21 166.23 160.52 163.21 2897162
20030611 164.10 170.38 164.10 166.35 0
20030612 169.60 170.38 164.55 165.90 0
20030613 163.21 165.90 161.41 163.21 869818
20030616 163.21 165.90 160.52 163.21 2433482
20030617 158.27 165.49 156.62 158.27 0
20030618 150.65 160.77 148.86 150.65 0
20030619 152.89 154.24 149.26 151.55 0
20030620 155.58 156.93 150.20 155.58 2208110
20030623 156.93 156.93 150.65 153.34 0
20030624 151.32 155.14 147.96 149.31 0
20030625 146.50 150.65 142.58 143.93 0
20030626 142.58 147.07 141.68 144.82 0
20030627 145.33 145.33 141.68 143.48 0
20030630 144.38 145.27 141.68 143.48 0
20030701 144.82 148.00 142.58 146.62 0
20030702 147.96 152.45 146.35 151.10 0
20030703 156.03 157.83 137.95 141.68 0
20030704 140.34 228.44 132.72 138.55 9684526
20030707 140.79 143.48 137.56 141.24 0
20030708 142.58 156.03 141.68 151.55 0
20030709 152.45 154.24 150.65 152.45 0
20030710 153.79 154.24 149.76 151.10 0
20030711 152.11 152.11 146.17 148.41 0
20030714 147.96 149.76 143.48 148.86 1912149
20030715 147.51 149.76 145.27 146.62 0
20030716 145.72 147.96 139.89 141.24 0
20030717 139.44 150.65 134.51 136.75 1040882
20030718 137.87 141.68 135.07 137.65 0
20030721 137.20 142.58 137.20 140.79 0
20030722 140.71 141.68 134.51 136.75 0
20030723 138.44 139.89 135.41 136.75 0
20030724 134.51 138.99 134.51 138.10 0
20030725 140.52 140.79 134.51 136.75 0
20030728 136.30 139.89 130.03 132.27 0
20030729 133.61 140.79 129.07 138.55 0
20030730 139.89 147.96 137.43 140.79 0
20030731 141.86 142.58 138.10 138.55 0
20030801 138.99 143.48 135.52 135.86 0
20030804 135.41 139.89 134.96 138.55 0
20030805 139.35 143.03 137.20 141.68 0
20030806 141.24 143.48 137.20 138.55 0
20030807 139.89 141.68 137.59 138.55 0
20030808 138.10 138.99 134.51 135.41 0
20030811 135.86 140.46 134.51 139.44 0
20030812 139.89 145.27 138.43 143.93 0
20030813 143.48 152.45 142.40 149.31 0
20030814 146.17 156.93 149.76 152.00 0
20030815 151.10 152.45 147.96 150.20 0
20030818 151.55 156.93 147.96 153.79 0
20030819 154.69 156.93 150.65 153.79 0
20030820 154.24 156.37 150.65 152.89 0
20030821 153.34 156.03 152.00 156.03 0
20030822 155.58 157.38 152.45 155.14 0
20030825 155.14 155.14 155.14 155.14 0
20030826 155.58 158.72 154.37 156.93 0
20030827 156.93 158.72 155.14 156.93 2787654
20030828 156.48 158.72 152.89 154.24 0
20030829 155.58 158.72 153.23 156.03 0
20030901 155.58 158.72 149.76 152.45 0
20030902 152.45 154.24 148.52 152.45 0
20030903 158.27 171.28 155.14 168.59 0
20030904 169.93 176.66 165.90 166.79 0
20030905 167.24 168.77 165.00 167.24 0
20030908 167.24 174.86 166.35 171.73 0
20030909 171.73 174.86 168.59 172.17 0
20030910 172.37 173.72 169.22 171.47 0
20030911 171.02 171.02 162.02 163.37 0
20030912 162.92 168.32 162.02 165.17 0
20030915 165.17 168.32 162.02 166.07 0
20030916 165.62 168.32 162.29 163.82 0
20030917 164.27 166.75 162.02 165.17 0
20030918 164.27 166.52 162.02 164.27 903773
20030919 164.27 166.52 160.22 160.67 0
20030922 160.67 162.92 158.98 160.67 0
20030923 160.67 162.92 158.42 160.67 4182243
20030924 160.22 168.32 158.42 164.72 3475444
20030925 164.72 168.32 160.22 162.47 0
20030926 162.47 164.72 155.72 157.97 0
20030929 157.52 160.22 154.82 157.52 490382
20030930 157.52 159.55 151.22 153.02 0
20031001 153.47 159.32 150.32 157.52 0
20031002 157.97 162.02 157.52 159.77 2920515
20031003 159.77 163.82 157.52 158.87 0
20031006 158.87 162.02 155.72 157.97 0
20031007 157.07 159.32 153.92 156.62 1006760
20031008 155.27 155.72 151.22 154.37 0
20031009 154.82 156.85 153.02 155.72 1432261
20031010 155.72 156.62 151.22 153.92 0
20031013 153.92 159.32 152.12 157.07 0
20031014 157.52 159.32 153.02 154.37 0
20031015 155.27 163.93 153.02 162.02 0
20031016 162.02 163.82 160.22 162.02 2149947
20031017 161.12 162.02 158.75 159.77 0
20031020 160.22 163.82 158.42 161.12 0
20031021 161.57 164.72 156.62 158.87 2411025
20031022 158.87 160.02 151.22 152.12 1195180
20031023 150.32 154.82 148.52 153.02 3593318
20031024 146.27 156.62 144.02 153.47 0
20031027 153.47 157.52 150.32 154.82 920327
20031028 154.82 161.24 153.92 158.87 1057420
20031029 158.87 163.82 157.52 161.57 642807
20031030 161.57 163.82 158.78 160.67 1104636
20031031 160.67 163.82 157.52 159.77 2202163
20031103 162.02 162.02 157.52 159.55 598368
20031104 159.32 161.12 154.82 157.52 808230
20031105 153.92 156.98 153.02 154.59 634363
20031106 153.92 156.62 152.12 155.72 725685
20031107 157.52 159.32 155.72 159.32 618588
20031110 157.52 159.32 156.78 159.32 2415802
20031111 154.82 156.62 151.22 153.02 3343017
20031112 153.02 154.82 151.89 153.02 834782
20031113 153.69 158.42 151.44 155.72 2238491
20031114 156.62 157.52 155.72 155.72 257189
20031117 155.72 156.17 154.37 155.27 1003872
20031118 157.52 157.52 152.51 153.92 1401932
20031119 150.32 152.70 146.94 151.67 1250284
20031120 153.02 153.02 145.42 151.22 554596
20031121 148.29 153.02 148.29 153.02 2186831
20031124 153.69 158.87 152.12 158.65 2461130
20031125 156.62 161.35 156.62 160.67 1868761
20031126 156.62 162.02 155.72 155.72 930770
20031127 156.62 159.77 156.62 157.52 2466796
20031128 160.22 162.02 156.54 158.65 1781772
20031201 162.02 161.91 158.65 158.87 2374807
20031202 157.30 160.90 157.75 160.22 1062309
20031203 162.02 165.17 157.30 157.97 5611060
20031204 158.42 160.45 157.07 159.77 1848541
20031205 161.12 162.92 160.22 161.12 476161
20031208 161.80 166.07 162.02 163.60 619810
20031209 162.02 164.50 158.42 158.65 1206957
20031210 158.42 160.45 152.12 153.69 2189387
20031211 153.02 154.82 150.32 152.12 980430
20031212 152.12 154.59 149.42 153.92 1236842
20031215 153.02 157.52 154.37 154.37 5911021
20031216 151.22 154.82 151.22 153.02 5673052
20031217 153.92 153.92 148.52 150.32 2552007
20031218 152.79 152.79 147.62 147.62 728018
20031219 146.72 153.92 145.82 152.12 1997855
20031222 153.02 153.02 149.53 152.57 1506696
20031223 152.57 154.82 150.32 154.82 701021
20031224 154.82 157.30 153.02 153.02 117096
20031225 153.02 153.02 153.02 153.02 0
20031226 153.02 153.02 153.02 153.02 0
20031229 153.02 154.82 150.32 151.89 442943
20031230 155.72 158.65 151.22 157.52 259522
20031231 157.52 159.10 154.82 154.82 69991
20040101 154.82 154.82 154.82 154.82 0
20040102 154.82 155.72 153.24 155.49 141204
20040105 154.82 158.87 156.31 157.97 1981969
20040106 157.30 160.22 155.72 155.72 7924986
20040107 160.22 157.52 152.12 152.12 2287374
20040108 155.72 162.02 152.63 158.87 0
20040109 159.55 160.67 156.85 156.85 842892
20040112 159.32 159.32 156.62 157.52 724685
20040113 159.77 160.00 156.62 158.20 1093971
20040114 163.82 163.82 156.21 163.82 2956622
20040115 160.22 163.82 158.42 160.22 2333813
20040116 159.77 164.72 158.91 164.05 0
20040119 165.62 169.90 164.72 165.62 1062975
20040120 166.07 167.20 163.82 163.82 1280392
20040121 166.52 171.88 164.72 169.90 9033510
20040122 169.90 172.82 169.90 170.35 4845936
20040123 166.52 168.77 154.82 166.52 5882025
20040126 164.05 168.73 162.47 164.05 1028091
20040127 162.02 164.72 161.35 163.82 1403820
20040128 162.25 166.52 161.35 165.17 967098
20040129 162.02 166.52 159.59 164.95 0
20040130 162.02 164.72 162.02 164.72 2121284
20040202 166.52 166.97 162.25 166.52 0
20040203 163.82 165.40 160.22 162.92 1264172
20040204 164.27 166.52 162.02 163.82 906217
20040205 164.50 164.72 158.87 158.87 914327
20040206 158.20 163.82 158.20 163.82 1370380
20040209 166.52 166.52 162.02 166.52 329847
20040210 162.92 164.05 159.32 162.02 884776
20040211 164.72 166.52 161.12 166.52 615921
20040212 162.02 163.78 162.02 162.02 493826
20040213 165.40 168.32 162.92 168.32 658805
20040216 166.52 169.22 165.62 166.52 498825
20040217 168.32 171.02 167.42 169.45 1146076
20040218 167.87 175.52 167.42 174.62 0
20040219 173.72 175.52 171.07 174.85 2544674
20040220 175.52 182.72 173.72 179.57 2987396
20040223 178.22 184.52 177.37 184.07 2004188
20040224 184.52 184.52 177.32 177.77 2071957
20040225 189.92 191.50 177.32 189.92 2040961
20040226 191.72 199.83 191.27 198.93 0
20040227 199.83 211.30 189.02 189.02 9349470
20040301 193.52 193.52 183.62 185.42 3213256
20040302 191.72 198.70 189.02 195.32 16498777
20040303 195.78 205.23 195.55 198.03 0
20040304 205.23 205.23 198.03 199.83 2117618
20040305 198.03 202.98 198.48 201.85 6221982
20040308 202.53 204.33 200.73 204.33 2542341
20040309 205.00 206.13 200.50 200.50 4025485
20040310 201.97 202.20 196.76 199.48 0
20040311 197.66 200.95 190.41 191.32 2766818
20040312 194.04 198.12 187.69 197.21 0
20040315 193.13 198.57 193.58 195.40 2028434
20040316 192.22 193.13 186.78 190.41 3201356
20040317 193.13 193.13 191.32 192.22 778750
20040318 193.58 194.04 190.41 191.77 1254426
20040319 193.13 194.94 191.54 192.22 2402975
20040322 190.41 194.92 185.88 185.88 0
20040323 190.41 190.41 184.06 184.06 1364053
20040324 185.88 192.22 185.88 189.50 3356643
20040325 188.60 191.77 187.69 189.96 0
20040326 192.22 192.22 188.60 189.50 2020824
20040329 188.14 192.86 187.46 192.45 576811
20040330 191.32 198.57 189.77 196.98 6694758
20040331 198.57 200.38 195.88 197.66 1890573
20040401 198.57 199.52 196.57 199.48 3023791
20040402 197.66 201.97 197.66 199.02 6166805
20040405 199.93 203.10 197.66 203.10 1661503
20040406 199.48 202.88 199.25 202.88 2481942
20040407 199.48 202.20 199.48 199.48 1240530
20040408 197.66 202.40 197.66 201.52 917494
20040409 201.52 201.52 201.52 201.52 0
20040412 201.52 201.52 201.52 201.52 0
20040413 203.10 202.85 199.48 201.52 1890131
20040414 200.38 201.29 199.38 200.38 4589784
20040415 201.29 203.10 200.28 201.74 2323016
20040416 200.38 205.37 200.38 205.37 1577242
20040419 201.29 203.78 200.38 203.78 1396699
20040420 201.29 205.01 200.38 202.20 1675840
20040421 202.42 203.56 197.79 199.48 4163296
20040422 200.38 202.20 199.39 200.38 1793188
20040423 199.48 206.73 200.65 202.20 1432874
20040426 201.97 204.92 199.48 204.92 828159
20040427 201.29 204.01 200.38 201.74 836762
20040428 199.48 202.22 197.66 197.66 2629398
20040429 197.66 199.25 192.68 193.81 4915026
20040430 193.58 198.57 192.26 194.94 1987958
20040503 194.94 194.94 194.94 194.94 0
20040504 195.85 196.30 187.69 187.69 1620365
20040505 191.32 191.09 185.71 187.69 1883073
20040506 187.46 188.37 184.52 184.97 1602719
20040507 185.88 185.88 180.89 182.93 2183610
20040510 182.25 184.06 176.81 176.81 2148649
20040511 180.21 283.80 176.85 179.08 1381038
20040512 179.53 184.97 178.62 182.70 2604804
20040513 182.25 188.60 181.34 182.93 2494294
20040514 182.25 184.97 177.72 177.72 647396
20040517 183.16 262.95 172.20 172.50 1621799
20040518 172.27 175.45 171.37 174.09 2351139
20040519 173.18 178.62 172.87 178.17 1585293
20040520 178.62 179.53 176.35 177.72 1447652
20040521 177.49 177.94 175.22 177.26 1098257
20040524 176.81 179.30 176.44 178.17 2267761
20040525 176.81 177.94 173.18 176.81 781838
20040526 175.90 178.85 174.31 178.62 2469479
20040527 178.62 182.22 177.72 179.53 1985311
20040528 181.34 184.97 178.62 183.16 1558162
20040531 183.16 183.16 183.16 183.16 0
20040601 181.34 183.16 180.44 183.16 1525406
20040602 182.93 183.16 182.02 182.02 3728207
20040603 183.16 183.84 179.53 180.89 2522969
20040604 180.44 184.06 180.44 184.06 502145
20040607 184.97 189.46 184.06 186.78 1444233
20040608 186.78 190.41 186.78 187.92 1747418
20040609 190.41 190.41 188.14 188.14 511630
20040610 187.69 188.60 185.88 186.78 3301058
20040611 186.78 187.92 185.20 186.56 822204
20040614 185.88 187.24 183.61 183.61 977270
20040615 184.06 184.52 183.38 184.52 0
20040616 185.88 187.31 183.84 184.06 828932
20040617 183.16 184.20 179.98 182.70 4199912
20040618 183.61 189.96 182.25 189.05 1289498
20040621 190.18 191.54 184.97 190.41 0
20040622 190.41 193.13 190.41 193.13 1102779
20040623 193.13 193.81 190.41 191.32 3769344
20040624 191.32 194.04 191.32 191.77 1059877
20040625 190.86 193.36 190.41 193.36 1301961
20040628 193.13 194.94 192.22 194.94 0
20040629 194.94 194.94 191.32 192.45 745884
20040630 193.13 194.94 192.68 193.13 1614299
20040701 195.85 200.84 193.13 200.38 2229601
20040702 199.48 199.93 198.57 198.57 2680241
20040705 199.48 200.75 197.21 198.80 408400
20040706 195.85 199.70 192.22 192.22 1436844
20040707 195.40 195.40 191.54 193.81 3927830
20040708 193.13 194.72 190.41 191.09 1345525
20040709 193.13 189.28 189.28 189.28 0
20040712 192.22 193.13 188.60 193.13 1740028
20040713 191.32 194.94 190.44 194.04 2096923
20040714 192.22 199.48 192.22 195.40 1474783
20040715 194.94 196.76 192.22 192.22 905693
20040716 192.22 196.76 192.22 192.22 670888
20040719 192.22 194.94 192.22 194.26 1557169
20040720 192.45 194.26 190.41 191.32 1798592
20040721 193.58 194.49 191.00 194.04 824189
20040722 190.41 193.13 189.44 189.96 952235
20040723 190.41 193.58 187.69 187.92 430899
20040726 189.50 189.73 182.48 184.74 1841163
20040727 184.97 184.97 181.34 183.84 1216928
20040728 183.16 184.97 183.16 184.06 1680693
20040729 184.97 185.06 182.70 184.97 763640
20040730 183.38 184.06 181.34 182.25 673314
20040802 186.78 186.78 181.12 181.34 555305
20040803 182.25 182.25 179.53 180.44 2953758
20040804 179.53 181.34 175.90 177.49 1043885
20040805 177.26 180.68 174.99 178.62 2331728
20040806 176.81 177.72 170.46 171.59 4123151
20040809 170.46 173.41 167.74 169.10 1112264
20040810 168.65 173.18 168.65 171.14 831909
20040811 171.37 173.09 168.65 170.23 1610990
20040812 172.27 172.50 170.01 170.23 588171
20040813 170.91 176.81 174.99 174.99 2531792
20040816 176.81 177.73 173.86 175.45 803455
20040817 175.22 177.81 174.54 176.81 902715
20040818 178.62 179.35 172.59 179.30 1177334
20040819 179.53 181.34 174.09 174.77 692945
20040820 175.67 178.17 174.99 178.17 1061421
20040823 177.72 181.34 175.90 178.62 678167
20040824 178.62 179.64 177.72 179.30 1170165
20040825 179.53 180.66 177.72 179.53 1255529
20040826 179.08 182.02 179.08 181.34 1394383
20040827 182.25 183.84 180.44 183.84 468066
20040830 183.84 183.84 183.84 183.84 0
20040831 184.06 184.06 179.76 180.44 1468607
20040901 184.52 188.37 183.16 187.92 1222994
20040902 188.60 196.53 188.34 194.49 2046742
20040903 194.26 196.76 192.22 194.94 1035172
20040906 194.94 199.02 194.94 198.57 535012
20040907 197.21 199.43 193.81 195.40 1579558
20040908 196.13 197.73 195.68 195.68 2118048
20040909 193.86 199.59 192.04 195.68 537615
20040910 196.59 196.59 191.13 192.04 1384197
20040913 192.95 193.40 190.67 191.13 1036994
20040914 190.22 192.04 187.49 191.13 2588421
20040915 191.13 192.95 188.40 192.49 2209354
20040916 191.81 192.04 189.31 190.22 1035017
20040917 192.04 192.04 188.53 192.04 2089921
20040920 191.13 192.04 186.59 192.04 341490
20040921 191.13 192.60 187.49 191.58 1897421
20040922 190.22 196.13 189.31 194.77 1710195
20040923 195.00 196.59 191.13 192.04 1185984
20040924 195.68 195.68 191.13 191.13 1408260
20040927 191.13 194.09 191.13 192.04 1274763
20040928 196.13 196.13 191.13 195.68 1350686
20040929 196.59 196.59 191.81 195.68 608265
20040930 195.68 197.95 195.68 195.68 2102666
20041001 195.22 198.18 192.49 192.49 1245316
20041004 197.50 204.78 193.86 202.73 2148813
20041005 202.73 206.37 198.61 205.23 2061573
20041006 205.69 221.66 200.91 200.91 1059629
20041007 203.19 203.87 200.23 200.23 983156
20041008 204.32 205.23 200.23 202.05 1858635
20041011 202.05 208.42 201.96 205.69 2714996
20041012 205.69 208.48 203.19 204.78 1958071
20041013 205.69 208.87 203.05 204.78 2385593
20041014 204.10 206.60 202.96 204.55 1927526
20041015 203.41 204.78 195.91 198.86 3844504
20041018 197.50 201.14 196.82 199.77 2130025
20041019 199.77 201.89 196.82 200.23 2535132
20041020 197.95 200.23 195.68 197.50 1454957
20041021 197.04 199.32 195.68 198.18 437300
20041022 197.73 200.23 197.17 200.23 0
20041025 198.41 198.41 193.86 194.77 2374935
20041026 194.77 200.23 192.95 199.32 4485951
20041027 198.18 202.05 197.51 201.14 4021182
20041028 201.59 202.05 199.32 200.23 1517475
20041029 197.04 200.68 197.04 198.41 1470119
20041101 196.59 201.14 196.47 200.46 394779
20041102 198.64 202.05 201.14 201.14 2382406
20041103 201.82 202.50 200.23 200.23 3480491
20041104 201.59 203.41 200.46 203.41 2484809
20041105 202.50 205.69 201.91 205.69 1047982
20041108 206.60 207.05 204.78 204.78 1218397
20041109 205.92 206.41 203.46 203.87 835485
20041110 204.78 204.78 200.92 202.73 1726126
20041111 202.05 203.87 200.32 202.96 1783811
20041112 203.87 203.87 200.23 202.05 1220594
20041115 204.78 204.78 200.68 202.05 810214
20041116 201.14 201.82 199.32 200.00 1351675
20041117 199.09 200.23 197.50 200.23 1966861
20041118 197.50 202.64 197.50 200.68 5008953
20041119 199.32 203.87 199.32 203.87 863613
20041122 202.05 203.64 199.89 200.46 468394
20041123 202.05 202.73 199.09 200.23 1439904
20041124 201.14 204.10 199.32 201.37 2262863
20041125 199.77 202.82 199.41 201.14 309626
20041126 199.32 200.96 199.32 200.23 899212
20041129 199.32 202.19 199.32 201.37 4553414
20041130 202.05 203.19 200.23 203.19 1650863
20041201 204.78 204.78 201.86 203.41 1041170
20041202 204.78 209.33 204.78 208.65 864162
20041203 209.33 218.80 208.87 215.25 2899695
20041206 215.70 221.16 213.88 220.25 4021622
20041207 220.25 221.16 217.98 217.98 849878
20041208 219.34 219.34 212.52 214.34 953160
20041209 213.43 218.73 211.38 212.06 1337501
20041210 211.15 213.88 209.33 213.88 1022711
20041213 211.83 213.43 211.15 211.83 996670
20041214 213.88 215.70 212.06 213.88 2455583
20041215 213.88 218.20 213.88 214.11 671552
20041216 212.29 212.29 201.39 207.28 11338816
20041217 209.33 212.52 207.67 211.61 7140956
20041220 210.24 247.78 209.33 209.79 2951665
20041221 208.19 210.24 206.60 209.56 1697779
20041222 209.33 213.88 209.33 213.43 3886037
20041223 213.88 213.88 209.33 210.47 890642
20041224 207.51 213.88 207.51 210.24 265676
20041227 210.24 210.24 210.24 210.24 0
20041228 210.24 210.24 210.24 210.24 0
20041229 213.88 215.25 209.33 215.25 748025
20041230 214.79 216.61 213.38 216.61 234362
20041231 216.61 220.25 215.70 218.43 532341
20050103 218.43 218.43 218.43 218.43 0
20050104 220.48 220.93 216.61 219.80 2142880
20050105 218.43 222.98 217.52 221.16 830431
20050106 219.34 222.98 218.70 222.07 3325128
20050107 222.98 229.35 222.75 224.35 6172743
20050110 223.44 225.21 222.30 222.30 4013162
20050111 225.48 227.31 219.57 221.84 7569466
20050112 224.80 225.71 221.62 224.80 3318865
20050113 225.26 227.08 219.57 224.35 5198047
20050114 222.07 225.26 221.62 223.89 1618450
20050117 225.94 229.35 224.80 227.53 8104774
20050118 229.35 230.26 225.80 227.53 1426499
20050119 229.81 231.17 228.83 231.17 3368748
20050120 231.63 232.77 229.58 232.77 2213859
20050121 232.08 234.81 231.36 232.99 1707118
20050124 231.17 231.40 228.67 229.81 2512717
20050125 227.76 229.72 227.53 227.99 3440387
20050126 229.35 231.17 227.99 228.90 4202585
20050127 230.26 230.26 227.53 230.26 4343884
20050128 228.44 229.35 224.57 226.17 1316735
20050131 228.44 228.44 224.80 226.39 2809048
20050201 227.08 227.08 224.35 225.71 4435409
20050202 225.26 226.44 221.16 222.98 3896475
20050203 223.89 223.89 220.48 222.07 6370626
20050204 221.62 222.07 216.84 216.84 9060241
20050207 218.20 222.07 217.20 220.02 3855492
20050208 220.93 221.62 218.43 220.25 1886433
20050209 219.57 220.25 217.70 218.20 1373649
20050210 220.25 223.44 217.98 222.53 8156744
20050211 222.98 231.17 221.77 227.53 3934821
20050214 228.44 231.17 222.07 223.89 2061024
20050215 224.57 226.62 222.07 222.53 1399690
20050216 222.07 224.53 218.43 222.53 2181885
20050217 222.30 225.03 218.43 223.21 3327655
20050218 223.44 223.44 217.52 219.80 5882345
20050221 220.48 222.98 218.36 218.66 2175073
20050222 219.57 220.71 217.98 218.43 2106731
20050223 217.98 218.20 214.11 215.25 0
20050224 213.88 217.07 213.88 215.70 2521837
20050225 216.61 221.16 215.86 219.34 2232757
20050228 221.16 226.85 220.43 226.85 4199948
20050301 227.53 231.17 221.28 222.53 8201353
20050302 223.66 226.62 222.30 225.26 2563699
20050303 224.35 224.80 221.16 223.21 2833990
20050304 222.98 225.71 222.07 223.89 1606144
20050307 225.71 227.53 223.44 227.53 2738289
20050308 227.53 227.99 222.98 222.98 2345598
20050309 223.05 225.57 221.90 222.13 3744621
20050310 220.30 225.57 220.30 223.50 1651359
20050311 223.28 226.26 221.90 224.42 1849954
20050314 224.65 226.48 221.44 221.90 2336026
20050315 223.50 224.19 222.36 223.28 1220797
20050316 222.36 224.42 221.90 221.90 2882517
20050317 225.34 225.60 220.07 221.90 2689593
20050318 223.50 224.65 221.90 221.90 479420
20050321 223.05 224.42 221.90 221.90 793725
20050322 223.50 225.11 221.90 225.11 1275326
20050323 223.50 224.19 220.52 222.82 3034435
20050324 222.82 225.57 221.90 223.28 1883544
20050325 223.28 223.28 223.28 223.28 0
20050328 223.28 223.28 223.28 223.28 0
20050329 224.42 227.17 222.59 226.94 1410558
20050330 225.11 226.26 222.36 224.42 4043004
20050331 225.80 226.70 223.73 223.96 2911635
20050401 224.19 227.86 224.19 227.86 1398126
20050404 228.09 228.12 221.90 223.73 1057210
20050405 223.50 226.94 220.52 221.90 9707267
20050406 222.13 225.11 221.90 223.96 688593
20050407 224.65 227.92 223.05 224.42 2644224
20050408 223.73 227.86 223.73 225.34 3068461
20050411 225.80 227.17 223.05 225.80 1118719
20050412 225.80 229.24 224.42 225.80 464152
20050413 226.03 227.86 224.65 226.03 4146064
20050414 223.96 227.63 223.73 224.65 5161832
20050415 223.96 224.93 219.15 221.90 2732889
20050418 218.23 222.82 215.74 217.32 2390773
20050419 218.92 222.13 217.64 221.90 3633273
20050420 221.90 222.36 220.07 221.21 3332272
20050421 218.92 225.57 218.92 224.19 3553879
20050422 225.57 225.57 223.73 224.65 1319822
20050425 225.11 225.11 222.82 223.28 2484127
20050426 223.05 224.19 220.98 220.98 1575891
20050427 220.98 220.98 218.00 218.00 1972317
20050428 220.07 220.07 211.58 215.48 1896413
20050429 213.65 218.46 213.65 218.46 3064316
20050502 218.46 218.46 218.46 218.46 0
20050503 218.92 219.84 213.65 217.54 2678142
20050504 218.46 218.69 212.96 214.56 1230612
20050505 216.40 221.82 213.19 218.23 1860205
20050506 218.23 220.07 215.48 219.15 1817673
20050509 216.40 221.44 215.48 220.07 3235538
20050510 221.90 221.90 216.40 220.07 1863695
20050511 220.07 224.01 218.23 221.21 3793697
20050512 221.90 222.82 220.07 221.90 1404342
20050513 221.90 225.57 221.90 224.42 3370661
20050516 222.82 224.42 221.44 223.05 615197
20050517 222.82 227.40 221.90 227.40 1513618
20050518 229.01 229.01 222.13 227.40 2461334
20050519 229.24 230.15 222.50 228.09 1914516
20050520 227.86 227.86 224.65 224.65 5944761
20050523 228.32 230.15 224.65 230.15 1443494
20050524 228.32 230.43 224.42 228.55 1700217
20050525 229.92 233.36 228.32 233.36 1980933
20050526 233.59 235.65 231.07 233.82 1926513
20050527 229.46 232.90 229.46 230.84 1624312
20050530 230.84 230.84 230.84 230.84 0
20050531 232.44 233.60 229.24 231.07 3728699
20050601 231.76 234.97 229.24 234.97 2941844
20050602 232.90 235.42 232.24 234.74 1432261
20050603 231.07 235.20 231.07 234.51 646388
20050606 235.65 235.65 231.07 233.82 758172
20050607 232.90 242.99 232.22 240.24 3092235
20050608 238.86 245.74 238.86 243.22 5091490
20050609 244.37 244.82 241.16 243.68 1294520
20050610 244.14 249.41 242.76 245.51 4108548
20050613 247.57 249.64 245.51 247.57 2297310
20050614 248.49 337.58 243.26 243.91 2273972
20050615 245.74 245.74 239.32 240.01 1996528
20050616 241.16 246.66 241.16 245.28 2692101
20050617 247.57 247.57 236.57 241.16 2900293
20050620 242.07 245.74 239.78 244.82 3352993
20050621 241.84 244.82 238.40 239.32 2366453
20050622 240.24 241.29 236.57 236.80 3084710
20050623 239.09 240.01 234.28 234.51 4064707
20050624 234.05 237.95 231.99 235.65 2590459
20050627 236.57 238.63 233.13 234.28 1816909
20050628 233.59 238.18 232.67 237.03 2619032
20050629 237.26 237.72 235.20 235.65 1661501
20050630 235.65 236.64 232.90 233.82 3974080
20050701 233.82 238.63 232.72 238.63 947497
20050704 236.80 238.31 235.20 235.88 676815
20050705 237.72 237.72 232.90 232.90 1752129
20050706 234.74 240.24 231.07 237.72 2039170
20050707 238.86 238.86 229.24 232.67 1134205
20050708 233.82 238.51 233.13 233.82 3439586
20050711 230.15 235.20 230.15 233.82 1428444
20050712 234.28 234.28 226.94 231.30 16218912
20050713 231.30 232.44 228.32 228.32 3128552
20050714 230.15 230.15 222.36 224.65 3563039
20050715 224.19 224.19 216.58 220.52 6454390
20050718 220.52 224.42 217.54 222.82 7732442
20050719 221.90 226.48 218.23 221.21 9141910
20050720 220.07 222.59 218.28 219.84 1738060
20050721 220.07 225.57 218.23 224.19 10478418
20050722 225.34 227.17 223.33 227.17 3468704
20050725 227.40 227.40 222.36 224.19 2496232
20050726 225.34 226.03 222.82 223.73 513010
20050727 222.13 226.48 222.13 223.73 1044450
20050728 224.65 225.57 222.82 223.96 2507575
20050729 225.80 226.48 222.13 223.50 3091581
20050801 224.88 225.48 222.13 223.28 2462534
20050802 222.82 223.28 220.52 222.82 3384729
20050803 223.37 224.42 223.02 223.73 1324293
20050804 223.28 223.50 220.75 220.75 1839484
20050805 220.75 220.98 217.54 220.07 2549344
20050808 223.73 223.73 218.23 220.52 2430034
20050809 219.38 223.05 219.15 219.15 4101023
20050810 220.30 226.03 219.15 225.57 7022037
20050811 225.57 235.42 225.06 232.90 9390890
20050812 232.67 235.88 231.07 232.44 5770050
20050815 234.28 235.61 231.07 231.99 1147401
20050816 232.90 233.72 230.15 231.07 1974934
20050817 230.15 232.40 229.79 231.99 1803931
20050818 232.67 233.22 230.38 232.67 1141948
20050819 231.53 233.11 229.46 231.99 1300301
20050822 231.99 233.82 230.46 232.67 747921
20050823 231.53 234.74 231.07 234.05 1413285
20050824 233.36 237.03 231.99 236.11 1765761
20050825 235.65 237.05 231.53 233.82 2200794
20050826 235.20 235.20 231.99 232.44 437323
20050829 232.44 232.44 232.44 232.44 0
20050830 233.82 234.74 231.76 231.76 1089491
20050831 235.65 251.24 235.65 246.20 8965127
20050901 246.89 248.72 237.84 248.03 4341279
20050902 246.20 248.95 156.91 248.49 1889869
20050905 246.66 249.64 246.20 247.57 4586878
20050906 245.74 247.35 244.14 244.14 2615324
20050907 244.28 245.87 243.11 245.66 2375646
20050908 243.36 246.12 243.13 246.12 1339005
20050909 248.42 248.42 243.36 245.20 2055024
20050912 244.97 248.42 244.51 248.42 2623775
20050913 248.42 248.42 245.38 246.58 2536283
20050914 246.81 246.81 241.29 242.67 1534530
20050915 243.13 243.36 239.22 239.91 1419975
20050916 241.29 244.74 241.29 243.36 1446060
20050919 240.60 244.28 239.91 241.75 740256
20050920 239.91 240.65 237.12 237.38 1152500
20050921 236.46 239.65 231.86 232.55 2009594
20050922 232.78 234.62 231.17 231.86 3005587
20050923 233.93 233.93 230.02 230.25 1871780
20050926 232.32 238.58 231.86 237.38 5123649
20050927 238.07 238.76 235.31 235.31 1364002
20050928 237.61 238.99 233.93 235.77 1284118
20050929 234.16 237.61 234.16 236.23 1492468
20050930 237.61 237.84 234.85 236.00 1704405
20051003 237.15 242.67 235.42 237.84 2725939
20051004 239.22 239.68 236.46 238.76 1728533
20051005 235.77 237.84 234.85 235.77 2517698
20051006 234.62 236.55 231.86 233.01 2231855
20051007 233.24 233.93 230.94 231.40 1503989
20051010 232.32 233.47 139.60 232.32 1703535
20051011 232.32 235.54 232.09 234.62 2869621
20051012 234.62 239.91 233.70 238.07 5666424
20051013 240.14 240.14 236.00 238.30 7620696
20051014 237.15 238.30 236.46 237.15 3090796
20051017 239.22 239.22 236.92 237.15 1002623
20051018 237.84 240.14 236.46 237.38 5681857
20051019 234.85 236.46 230.94 231.86 2927986
20051020 236.69 237.38 233.24 234.85 3633897
20051021 232.55 234.66 231.86 234.62 2403578
20051024 233.24 238.53 232.78 238.53 610377
20051025 236.46 242.21 236.46 240.60 4707057
20051026 240.60 243.82 240.14 242.90 1716686
20051027 241.06 242.90 240.05 241.98 7523966
20051028 242.21 242.21 237.84 240.14 2495091
20051031 242.21 247.27 239.93 244.05 2243702
20051101 244.74 248.52 244.74 246.58 2326629
20051102 247.73 250.03 244.74 245.66 2091868
20051103 249.34 251.18 246.58 251.18 2672466
20051104 250.72 254.66 250.49 252.33 1178367
20051107 253.02 254.22 251.18 251.87 2045025
20051108 251.18 252.56 245.89 247.73 2458356
20051109 246.81 252.79 246.81 251.64 1835806
20051110 252.33 252.79 250.03 252.56 1671691
20051111 253.02 253.30 249.57 252.10 1713317
20051114 251.18 252.56 249.85 252.56 1877215
20051115 250.95 254.63 249.34 254.17 1232493
20051116 253.71 255.55 250.08 255.32 2095129
20051117 255.78 256.70 254.17 256.24 1088050
20051118 256.70 261.07 255.78 260.84 1695384
20051121 261.53 264.06 260.59 262.68 2884185
20051122 264.75 265.91 261.30 263.14 3284039
20051123 265.44 265.44 262.91 264.06 1963946
20051124 263.60 267.29 262.57 266.83 1478774
20051125 268.21 269.36 264.65 268.44 612334
20051128 268.21 270.40 263.48 264.06 1466384
20051129 264.75 266.37 261.30 265.91 3613138
20051130 266.60 271.43 264.52 270.74 2155993
20051201 271.43 272.35 269.13 270.74 2230551
20051202 271.89 280.40 270.44 279.71 3285234
20051205 280.63 282.47 273.70 275.34 3216328
20051206 275.80 276.03 271.20 271.20 1598654
20051207 272.58 276.03 270.67 274.19 999689
20051208 272.58 275.15 267.29 271.43 1097940
20051209 273.27 273.50 267.98 270.28 1750270
20051212 269.59 274.08 267.99 273.27 1492468
20051213 274.19 277.64 271.66 276.49 5666206
20051214 278.10 279.36 271.43 276.72 1181193
20051215 279.25 279.71 275.80 276.03 7309421
20051216 276.49 280.40 273.96 275.11 2059263
20051219 276.26 283.16 273.73 282.93 1580177
20051220 282.47 287.07 282.24 285.69 3228718
20051221 285.46 287.99 284.23 287.53 989146
20051222 287.53 287.53 282.47 285.00 1827546
20051223 284.08 286.15 284.08 286.15 278996
20051226 286.15 286.15 286.15 286.15 0
20051227 286.15 286.15 286.15 286.15 0
20051228 286.15 288.91 285.46 287.99 1345743
20051229 285.92 291.67 285.26 291.67 491367
20051230 290.75 291.08 286.61 289.14 234978
20060102 289.14 289.14 289.14 289.14 0
20060103 289.14 294.43 288.83 292.59 3837683
20060104 293.97 293.97 290.52 290.75 1994160
20060105 292.36 292.36 287.07 287.99 1164347
20060106 289.83 291.21 287.76 288.68 1375958
20060109 289.60 289.60 285.44 286.61 1239666
20060110 287.30 287.99 282.93 284.31 2733439
20060111 285.92 287.30 282.70 287.30 2791259
20060112 287.53 288.22 283.16 283.85 1715491
20060113 284.31 284.31 280.84 282.47 2559542
20060116 282.01 283.16 279.71 282.24 2125670
20060117 279.25 281.78 276.03 277.64 2587148
20060118 276.03 277.87 273.27 275.57 2410426
20060119 278.10 278.79 275.00 275.11 4559354
20060120 276.49 276.49 272.35 273.27 3537385
20060123 271.43 274.19 269.03 272.58 3395550
20060124 272.58 281.55 272.36 279.25 6563622
20060125 277.41 287.07 277.41 286.15 7448973
20060126 293.51 298.11 286.61 296.27 7215191
20060127 298.11 305.47 296.50 298.34 5175165
20060130 297.19 298.83 292.82 294.43 2308044
20060131 296.73 296.73 288.91 289.37 2151102
20060201 288.91 296.27 288.91 294.89 3567382
20060202 293.74 296.27 292.59 293.51 879482
20060203 296.27 296.27 291.67 291.90 1508336
20060206 292.13 295.12 291.21 291.21 1164130
20060207 293.05 293.97 291.44 293.28 1316181
20060208 289.83 293.74 289.83 293.28 2568345
20060209 294.43 307.08 291.67 307.08 0
20060210 302.02 303.86 301.33 302.02 3570860
20060213 303.40 303.63 299.03 301.33 1212821
20060214 303.63 303.63 297.88 299.26 1086854
20060215 300.64 300.87 296.27 298.11 960997
20060216 298.57 303.17 298.34 302.25 2171861
20060217 303.63 307.31 301.79 307.31 1070769
20060220 308.23 308.23 303.17 303.17 2241528
20060221 308.23 308.23 301.79 302.71 3769428
20060222 301.79 306.85 301.56 306.85 8467682
20060223 305.70 310.99 304.55 309.15 2555194
20060224 310.53 319.27 308.46 318.12 3273931
20060227 319.04 324.79 317.89 324.10 4094941
20060228 321.57 327.32 319.27 319.50 6082906
20060301 317.43 324.33 304.55 308.23 9157399
20060302 311.91 312.83 309.36 311.68 5902162
20060303 310.07 312.14 305.11 306.39 1264012
20060306 306.39 308.23 304.78 307.54 2557151
20060307 306.85 308.23 304.55 307.77 2325542
20060308 308.29 311.53 301.81 303.20 3191768
20060309 306.20 311.30 308.75 308.75 2994962
20060310 308.52 310.83 308.52 309.44 4521446
20060313 311.76 312.93 310.14 311.53 2722330
20060314 312.68 312.68 309.68 310.60 1049700
20060315 311.06 311.76 307.13 308.06 3489460
20060316 308.75 311.16 307.59 308.98 5278639
20060317 309.91 309.99 304.58 305.74 2409947
20060320 305.74 307.13 304.58 306.20 1433266
20060321 304.58 306.38 304.35 305.51 931747
20060322 306.67 309.69 305.41 307.82 1682783
20060323 306.67 309.21 305.51 307.36 1923227
20060324 305.74 309.21 305.74 308.06 3173729
20060327 309.91 309.91 299.03 300.65 2625223
20060328 299.26 303.66 299.26 300.65 1561913
20060329 301.34 301.48 299.03 299.49 1578979
20060330 299.49 300.88 292.09 294.40 13931051
20060331 298.10 298.10 290.93 291.62 3562047
20060403 291.62 294.63 288.85 293.94 3674816
20060404 294.17 301.81 291.39 299.49 8999361
20060405 301.58 302.50 299.40 301.81 4118762
20060406 302.27 304.58 301.34 302.73 3248152
20060407 304.35 308.06 302.04 307.82 4253998
20060410 309.21 309.21 304.35 307.36 5206808
20060411 308.75 308.75 302.73 305.74 2741124
20060412 304.12 305.51 298.10 299.96 2419129
20060413 300.65 301.45 298.57 299.96 1189689
20060414 299.96 299.96 299.96 299.96 0
20060417 299.96 299.96 299.96 299.96 0
20060418 301.58 301.58 296.25 298.10 1104465
20060419 300.88 306.90 297.18 305.05 1901407
20060420 303.43 306.90 302.50 303.66 2674479
20060421 304.82 308.75 303.66 308.29 3366106
20060424 305.51 309.21 305.51 308.29 3166708
20060425 310.14 311.99 306.44 310.60 4675369
20060426 310.14 313.61 308.06 312.92 2066780
20060427 311.53 313.61 310.14 310.60 3800546
20060428 310.60 313.15 308.68 311.06 1958440
20060501 311.06 311.06 311.06 311.06 0
20060502 313.61 314.54 311.99 313.84 3361137
20060503 314.77 314.77 310.47 310.83 3244912
20060504 312.92 314.54 311.06 313.84 3532126
20060505 312.45 324.49 312.45 323.10 5205296
20060508 325.88 325.88 323.79 324.49 3969808
20060509 325.41 325.41 319.63 322.41 2227184
20060510 323.33 323.33 319.86 320.55 2934905
20060511 320.32 322.17 318.01 318.93 2439436
20060512 317.55 319.40 311.71 312.68 3695231
20060515 311.53 314.83 300.42 304.58 3702468
20060516 303.20 306.20 299.26 301.81 2550584
20060517 303.89 307.13 293.47 293.47 2685712
20060518 296.48 296.95 289.08 289.77 4302065
20060519 289.77 293.17 284.45 288.15 4642748
20060522 286.76 286.76 274.73 275.65 4376488
20060523 277.74 292.55 277.49 289.54 4825079
20060524 288.61 293.11 281.21 281.21 2518071
20060525 284.91 291.62 284.45 290.00 2099941
20060526 291.62 306.44 290.00 305.51 3585054
20060529 305.51 305.51 305.51 305.51 0
20060530 304.82 304.82 287.46 290.00 3586566
20060531 286.53 292.32 282.60 291.39 5513790
20060601 289.08 292.78 285.14 292.78 1597234
20060602 294.40 298.80 291.62 295.79 1671333
20060605 298.10 298.10 291.85 292.55 479051
20060606 291.62 295.56 279.59 280.05 3345799
20060607 282.83 283.99 279.42 281.90 5524915
20060608 278.43 280.51 271.26 274.50 3446578
20060609 279.82 283.99 277.80 282.83 1685699
20060612 280.51 284.22 276.12 277.04 1903460
20060613 273.11 277.04 268.60 276.58 3103086
20060614 277.74 278.89 272.41 275.65 2040964
20060615 279.59 289.31 278.66 286.76 2486315
20060616 291.62 291.62 282.60 285.14 2693813
20060619 290.70 290.93 283.29 284.45 637079
20060620 282.37 286.02 281.44 284.22 1325682
20060621 281.90 286.07 281.44 283.99 2235717
20060622 287.92 290.00 284.91 289.08 4176766
20060623 290.70 291.39 288.85 290.23 1879480
20060626 291.62 292.95 289.31 290.47 2782927
20060627 293.94 293.94 289.77 290.93 1399565
20060628 287.46 290.93 285.14 289.31 1341128
20060629 293.94 293.94 291.16 291.62 1139354
20060630 291.62 297.41 290.70 296.25 2589902
20060703 297.64 299.96 296.48 299.96 990616
20060704 298.57 299.72 294.63 297.87 1336915
20060705 294.86 298.10 292.78 295.33 967608
20060706 294.63 295.79 291.62 293.94 1042139
20060707 293.47 293.71 289.77 292.55 1080269
20060710 288.38 295.56 287.92 295.09 677909
20060711 293.47 295.33 293.47 294.17 1205352
20060712 295.56 295.79 290.93 292.55 1069791
20060713 288.38 296.25 288.38 291.16 2408975
20060714 288.85 290.93 284.22 286.07 1470099
20060717 285.37 287.59 281.44 282.13 983811
20060718 281.44 285.14 278.89 279.13 1313044
20060719 283.29 291.39 279.13 291.16 2376462
20060720 292.32 301.81 292.32 297.64 2539026
20060721 293.47 299.03 293.47 297.64 1903136
20060724 297.18 302.04 296.99 302.04 1473880
20060725 303.20 303.20 300.65 301.58 600894
20060726 301.58 304.12 296.25 297.64 1266165
20060727 302.04 302.04 293.71 297.87 1564073
20060728 293.94 304.35 293.94 303.89 2589686
20060731 302.27 307.36 301.70 305.05 3714349
20060801 303.66 308.67 303.66 306.44 1531236
20060802 306.20 309.44 306.20 307.36 2564086
20060803 309.68 309.91 303.89 304.82 2337792
20060804 309.21 312.92 299.96 311.99 4208199
20060807 309.21 314.54 309.21 313.38 2570135
20060808 313.61 318.01 313.38 315.46 3936107
20060809 313.61 315.93 309.21 310.14 5168786
20060810 305.74 311.94 303.66 304.82 1570554
20060811 303.66 306.56 303.66 305.74 1565801
20060814 308.29 308.29 303.66 305.97 1297489
20060815 308.06 309.91 303.66 309.68 1418359
20060816 309.21 315.93 307.69 314.54 1321577
20060817 312.92 314.77 310.14 311.53 2668754
20060818 311.53 315.69 311.53 314.77 2317809
20060821 313.38 321.02 319.40 319.40 2866531
20060822 322.17 322.17 317.78 318.47 1458865
20060823 321.25 321.78 316.16 317.55 2057275
20060824 318.01 319.40 314.77 316.16 3456839
20060825 316.16 319.02 316.16 316.39 837665
20060828 316.39 316.39 316.39 316.39 0
20060829 313.15 322.87 312.92 321.25 2447753
20060830 324.03 330.27 320.57 327.03 6782871
20060831 330.51 330.51 320.42 325.88 4095754
20060901 325.18 333.98 324.03 327.03 3625560
20060904 328.65 330.24 326.23 328.89 2505217
20060905 326.11 329.28 316.16 318.47 4624061
20060906 315.96 320.37 312.06 319.45 4038563
20060907 315.73 321.77 315.73 320.84 4982865
20060908 323.16 323.16 318.52 320.84 2504463
20060911 317.82 321.16 317.12 318.05 2203910
20060912 319.45 324.09 319.45 324.09 1624772
20060913 323.16 324.09 320.61 323.62 2432205
20060914 322.46 336.86 322.46 333.84 9594104
20060915 331.98 336.63 329.89 335.00 2085455
20060918 333.61 338.95 332.45 336.16 1098509
20060919 336.86 337.41 333.65 335.46 2160943
20060920 337.09 340.34 334.77 337.79 2768510
20060921 339.41 339.88 336.63 339.64 2346056
20060922 336.39 347.12 335.23 342.66 3174164
20060925 342.66 347.51 338.02 340.11 2137575
20060926 340.80 345.22 340.34 344.75 1475627
20060927 345.45 346.14 337.09 340.57 9478879
20060928 342.43 350.32 340.34 347.30 4970589
20060929 350.79 351.02 345.63 348.70 3056140
20061002 346.14 349.86 343.59 344.98 2415729
20061003 342.66 345.33 340.80 342.89 2337333
20061004 341.97 345.22 341.73 344.05 1391524
20061005 345.45 347.30 344.18 346.61 1995214
20061006 347.30 350.09 346.14 349.86 1813654
20061009 347.30 350.09 347.30 349.39 1095063
20061010 349.39 349.63 331.98 347.77 998145
20061011 348.93 349.86 343.59 344.52 1951816
20061012 346.61 347.77 343.59 344.98 1547992
20061013 347.30 347.30 342.66 344.29 1948478
20061016 343.13 344.66 340.34 341.04 3484947
20061017 340.80 340.80 236.52 332.91 5896476
20061018 335.23 336.16 329.66 334.30 3608140
20061019 334.54 334.54 329.95 333.84 1057373
20061020 330.82 335.23 330.82 335.00 1399385
20061023 334.54 335.83 330.59 333.38 926749
20061024 331.75 334.30 330.82 331.52 1741612
20061025 333.14 334.54 330.82 334.07 1772626
20061026 335.70 335.93 331.98 333.38 2515985
20061027 335.93 335.93 324.09 329.89 2389238
20061030 326.88 330.59 325.02 328.27 1855329
20061031 327.80 330.59 327.80 329.66 1311297
20061101 331.29 333.38 330.59 331.52 3756425
20061102 331.52 332.68 329.46 332.21 1447628
20061103 334.30 334.30 330.59 331.52 729037
20061106 332.45 335.70 331.98 334.07 4779122
20061107 336.16 340.13 333.84 339.64 2406576
20061108 336.16 341.50 335.87 341.04 1701122
20061109 341.73 343.36 339.41 341.97 1505994
20061110 341.73 343.59 339.41 342.43 3560112
20061113 344.05 347.77 341.27 344.52 1826577
20061114 346.38 348.00 344.05 347.54 1324543
20061115 348.23 359.14 348.23 352.88 3592095
20061116 354.27 357.52 351.95 355.20 1841545
20061117 354.50 355.66 348.93 352.18 2158251
20061120 348.23 353.14 347.30 348.23 1067926
20061121 347.30 350.32 346.38 346.38 1069972
20061122 349.16 352.61 346.61 350.55 1563499
20061123 352.88 352.88 348.93 351.02 1323466
20061124 348.70 350.64 343.59 344.98 1822377
20061127 345.22 349.63 338.25 338.25 1748396
20061128 337.09 341.73 334.58 338.95 2001352
20061129 341.73 346.38 339.11 345.91 797095
20061130 348.23 348.23 335.93 337.32 18550058
20061201 340.34 343.36 331.98 331.98 1219979
20061204 335.23 340.23 335.00 335.46 3130659
20061205 338.25 338.25 331.52 334.30 2915502
20061206 336.39 336.39 331.07 335.23 4221307
20061207 333.84 335.39 330.13 332.91 4109421
20061208 332.45 336.63 332.45 336.39 1463674
20061211 337.32 346.38 336.16 345.45 1962262
20061212 346.38 349.86 345.68 347.07 1987891
20061213 347.77 355.66 347.35 353.34 2153836
20061214 353.34 356.82 348.51 356.82 1680123
20061215 352.88 357.52 351.02 352.64 4151311
20061218 357.52 357.52 350.09 351.48 1154829
20061219 350.55 355.33 349.63 352.41 904996
20061220 355.66 355.66 351.02 353.11 887121
20061221 350.32 355.43 350.32 351.48 780619
20061222 355.43 355.66 351.95 354.97 409101
20061225 354.97 354.97 354.97 354.97 0
20061226 354.97 354.97 354.97 354.97 0
20061227 355.66 355.66 349.30 353.57 502680
20061228 351.48 357.29 351.48 357.29 382717
20061229 355.43 356.20 353.81 354.73 166160
20070101 354.73 354.73 354.73 354.73 0
20070102 357.52 364.02 351.11 362.16 976500
20070103 357.75 362.86 352.64 353.81 2232339
20070104 349.16 362.35 348.23 353.11 2001244
20070105 352.88 356.13 351.72 351.95 2047441
20070108 352.18 360.77 352.18 358.45 3111275
20070109 362.16 373.54 362.16 370.98 4877979
20070110 367.73 377.02 367.73 376.09 6274563
20070111 377.95 381.43 371.45 377.02 3528345
20070112 374.00 378.19 371.45 371.68 1240763
20070115 375.86 380.97 375.63 379.81 1470027
20070116 377.72 381.66 372.84 373.77 1960431
20070117 376.32 379.65 373.30 374.23 1036051
20070118 373.07 377.72 373.07 377.49 0
20070119 380.74 380.74 372.38 376.79 1689061
20070122 376.79 379.34 371.45 374.00 893151
20070123 376.09 376.09 372.15 373.54 2055410
20070124 376.09 380.50 374.00 378.41 2056379
20070125 378.88 399.08 373.91 390.95 7139824
20070126 390.02 391.65 384.45 385.38 2522662
20070129 383.75 385.15 380.50 384.45 5099705
20070130 384.45 386.07 382.82 384.68 1020759
20070131 383.99 386.31 383.99 384.91 3485593
20070201 384.68 391.88 383.75 390.95 2708205
20070202 393.27 393.74 389.09 391.65 3088446
20070205 393.27 393.27 388.40 389.32 923088
20070206 388.16 393.74 388.16 391.41 2893749
20070207 389.56 392.11 296.00 389.09 1767565
20070208 392.81 392.81 387.00 387.93 1202319
20070209 391.88 395.59 387.98 390.49 497511
20070212 390.02 392.34 387.24 387.70 576015
20070213 390.49 393.22 387.93 392.34 567830
20070214 391.65 395.13 388.63 393.74 906612
20070215 396.06 396.29 390.49 395.13 3230915
20070216 396.52 396.52 393.04 395.36 1043481
20070219 397.45 401.16 394.66 400.70 1555853
20070220 400.00 404.88 399.77 402.09 3364446
20070221 403.95 409.06 399.55 406.27 7776573
20070222 408.59 411.34 404.88 407.90 5039939
20070223 409.52 409.52 405.67 407.67 1062649
20070226 409.75 416.95 407.67 408.59 3312326
20070227 406.74 408.32 386.77 388.40 5173255
20070228 380.74 397.45 373.31 396.29 6847563
20070301 396.52 398.38 381.66 390.02 4445079
20070302 394.43 394.43 386.31 388.63 4935052
20070305 388.16 397.22 380.74 394.66 5075906
20070306 397.45 406.27 397.45 404.88 4342131
20070307 409.13 419.40 406.09 419.40 8291318
20070308 423.84 426.23 420.34 424.54 4696144
20070309 423.14 427.58 418.70 424.07 2594516
20070312 427.81 431.78 421.51 421.74 4198010
20070313 419.40 420.81 411.93 412.87 3658980
20070314 410.06 410.06 403.52 403.52 1847261
20070315 411.00 415.43 409.64 413.10 2217891
20070316 409.13 415.90 409.13 412.87 6022254
20070319 416.60 418.00 409.60 415.67 3408360
20070320 413.80 418.24 411.46 416.84 2112976
20070321 418.47 425.94 411.96 425.94 2361133
20070322 429.68 437.15 428.28 429.91 3390161
20070323 426.88 430.15 425.01 425.01 1552749
20070326 425.94 429.68 423.14 425.01 1708409
20070327 425.94 428.75 420.81 424.78 3265333
20070328 425.94 427.81 423.14 427.58 2053880
20070329 428.75 433.42 425.24 429.91 2686264
20070330 432.48 432.48 429.21 429.68 4955328
20070402 428.75 434.12 427.89 432.48 2485104
20070403 434.35 439.72 432.72 438.79 2295828
20070404 440.65 440.89 429.68 432.01 35851428
20070405 431.55 435.52 429.74 434.58 1588398
20070406 434.58 434.58 434.58 434.58 0
20070409 434.58 434.58 434.58 434.58 0
20070410 436.22 442.06 428.91 441.59 1409721
20070411 439.02 439.95 435.52 436.92 3230861
20070412 434.82 437.28 429.91 434.12 2156227
20070413 437.15 439.25 433.65 438.09 1574695
20070416 440.89 441.59 435.55 440.65 1467103
20070417 441.36 442.29 437.39 441.36 3333528
20070418 441.82 441.36 439.15 441.36 2960114
20070419 439.02 445.56 436.45 444.39 1640856
20070420 446.26 562.79 445.16 451.63 3081410
20070423 452.10 457.70 448.59 450.70 2680804
20070424 449.76 453.50 445.79 448.59 2904017
20070425 452.10 455.37 446.98 453.27 2168324
20070426 455.83 456.65 450.23 451.86 2834965
20070427 455.83 458.17 449.76 457.47 4798169
20070430 457.70 466.24 457.47 461.67 4133669
20070501 460.50 463.87 460.50 461.91 1981082
20070502 465.17 468.91 462.14 467.51 2163935
20070503 465.17 474.21 465.17 471.95 3308048
20070504 474.52 484.79 471.25 474.52 2737651
20070507 474.52 474.52 474.52 474.52 0
20070508 480.12 487.59 474.39 480.35 2940844
20070509 479.89 481.29 473.58 477.78 1953568
20070510 480.12 480.35 473.11 475.45 3458677
20070511 472.65 477.78 467.28 474.75 3025847
20070514 476.38 476.38 471.95 475.45 1373108
20070515 470.78 474.05 465.64 469.85 3465100
20070516 471.71 471.71 464.94 465.88 4830500
20070517 467.98 467.98 455.83 455.83 3462638
20070518 458.87 461.44 451.63 454.20 4014515
20070521 452.33 455.54 451.63 452.80 4025113
20070522 452.56 454.20 449.30 449.30 3243814
20070523 450.23 450.71 448.36 448.36 1862784
20070524 446.49 449.30 448.13 448.13 5655799
20070525 444.62 447.19 442.76 445.09 3239960
20070528 445.09 445.09 445.09 445.09 0
20070529 445.56 449.30 443.69 447.66 1698453
20070530 443.69 449.76 441.82 447.19 3033341
20070531 451.16 452.10 441.12 444.39 2314028
20070601 443.69 445.56 441.12 441.82 3289742
20070604 443.46 443.46 424.31 432.72 6944225
20070605 434.82 436.22 420.48 425.01 5362357
20070606 421.27 426.18 416.14 419.87 5812530
20070607 417.77 422.21 411.00 418.47 4101552
20070608 415.67 417.54 404.47 416.60 3441120
20070611 417.54 433.88 416.60 430.15 7857203
20070612 428.04 433.56 426.88 428.04 4718733
20070613 425.94 427.81 422.44 422.91 1903038
20070614 429.68 432.25 421.22 427.34 2738293
20070615 429.68 436.36 426.88 434.82 2602545
20070618 437.15 439.02 431.55 432.25 1804974
20070619 434.35 440.42 428.28 428.51 3153352
20070620 432.72 432.72 421.27 421.27 2534779
20070621 421.04 421.04 408.43 412.63 3987965
20070622 415.67 417.07 409.93 413.57 2524394
20070625 410.06 414.29 404.46 407.26 2965681
20070626 404.93 413.10 404.33 410.06 3831983
20070627 409.13 411.00 405.63 407.73 2941058
20070628 412.87 433.65 407.89 424.07 6194294
20070629 426.88 426.88 418.94 421.51 4167713
20070702 417.54 429.32 417.30 419.64 2449562
20070703 425.71 433.88 420.57 433.42 3901356
20070704 433.42 437.07 426.48 435.52 2423868
20070705 439.02 439.02 431.55 432.95 1589576
20070706 431.08 436.45 431.08 434.82 1348485
20070709 434.12 437.34 431.08 435.28 1071315
20070710 437.39 437.39 425.94 427.81 4034106
20070711 425.71 426.64 420.81 424.54 1873169
20070712 429.68 442.76 426.18 440.42 3075307
20070713 443.69 447.19 437.15 437.62 1672010
20070716 439.72 441.82 435.52 437.85 1666336
20070717 435.75 438.79 435.75 438.09 2355031
20070718 434.35 437.62 430.61 430.61 3459426
20070719 433.42 434.35 430.38 432.72 2106338
20070720 429.68 434.58 428.98 430.15 1506072
20070723 432.48 432.48 425.01 428.98 788900
20070724 425.24 431.31 421.51 422.67 1313584
20070725 420.34 429.45 416.60 417.77 1685499
20070726 422.21 422.21 404.46 405.16 2702215
20070727 402.59 410.41 398.15 399.56 2857019
20070730 398.85 406.33 398.39 399.32 2625349
20070731 405.39 413.10 401.66 411.00 3316185
20070801 404.23 411.70 398.39 404.93 2957224
20070802 411.93 411.93 395.12 398.39 7959228
20070803 401.66 401.66 394.88 397.22 1278041
20070806 392.32 395.59 387.18 388.58 1963204
20070807 396.05 398.85 388.58 397.45 3231182
20070808 397.45 408.20 397.45 403.29 5256264
20070809 401.66 406.09 388.11 394.42 7950985
20070810 388.58 402.46 376.44 391.38 5281101
20070813 396.99 403.52 390.60 401.89 3508672
20070814 396.05 398.62 384.84 387.18 3843331
20070815 380.64 392.46 358.46 363.36 8168524
20070816 352.15 363.83 339.07 358.46 6944225
20070817 357.75 368.96 353.32 361.02 7007817
20070820 360.79 369.90 359.16 359.62 6269662
20070821 361.49 356.35 354.25 356.35 5263758
20070822 358.46 372.70 357.29 371.07 5509025
20070823 372.70 376.20 367.33 368.03 5754719
20070824 366.16 369.90 363.36 364.53 2491956
20070827 364.53 364.53 364.53 364.53 0
20070828 364.29 366.86 357.75 360.32 3471738
20070829 355.19 374.57 354.02 374.57 7525221
20070830 390.45 395.12 356.92 393.72 11287617
20070831 392.55 398.85 387.18 394.42 4401631
20070903 399.79 400.96 395.59 400.02 2984416
20070904 400.72 400.72 391.15 397.22 3490901
20070905 393.69 401.27 392.05 395.33 5051478
20070906 399.54 402.35 396.26 398.84 3715006
20070907 394.16 400.48 394.16 395.33 4154804
20070910 392.99 398.14 384.09 385.96 4129185
20070911 386.19 395.33 386.19 393.22 4485399
20070912 395.80 396.26 385.49 388.54 3179991
20070913 388.77 390.88 385.02 388.77 2343415
20070914 384.32 386.38 371.67 378.93 3171878
20070917 375.89 383.85 375.89 382.21 5547424
20070918 379.40 385.44 377.53 380.34 6085749
20070919 389.71 394.86 389.47 393.22 6341942
20070920 393.22 393.22 383.38 384.32 1849817
20070921 382.92 389.00 382.92 388.77 2562887
20070924 385.96 388.77 384.32 385.96 3244359
20070925 383.85 383.85 375.42 380.10 2730159
20070926 383.85 385.96 379.87 380.81 2648178
20070927 386.43 399.78 383.85 393.69 4477180
20070928 392.05 393.45 385.26 388.77 2680095
20071001 382.92 394.62 382.45 392.52 2768161
20071002 397.67 399.07 390.88 393.22 2551785
20071003 390.64 400.01 390.64 399.78 2723755
20071004 397.67 402.12 394.62 397.67 2157249
20071005 396.26 401.42 391.81 399.78 3052962
20071008 394.62 401.42 394.62 399.07 1226415
20071009 397.20 403.62 395.33 401.89 2720339
20071010 404.23 409.38 401.89 408.44 5029168
20071011 407.27 415.23 402.63 413.13 0
20071012 407.74 409.38 403.99 408.44 8781856
20071015 406.10 412.19 404.70 407.51 2285665
20071016 411.49 411.49 395.09 395.56 2999695
20071017 397.90 408.44 394.16 407.27 4083070
20071018 408.91 413.83 401.18 411.25 2687674
20071019 411.49 413.13 404.23 405.63 2187672
20071022 401.89 401.89 390.64 400.01 3117971
20071023 402.12 410.32 401.18 403.06 2747239
20071024 403.06 409.15 400.95 403.06 2030753
20071025 408.44 412.66 404.70 408.21 3031399
20071026 411.49 412.66 403.76 408.21 3554352
20071029 411.96 414.53 408.68 410.08 1478445
20071030 410.78 413.60 405.87 408.21 1661409
20071031 411.02 424.84 407.97 422.26 3112420
20071101 419.68 430.46 415.94 418.28 2980267
20071102 416.17 417.11 408.21 411.96 2081672
20071105 408.91 413.60 408.44 409.38 1823451
20071106 415.94 423.90 414.77 418.51 2311178
20071107 422.26 425.77 412.89 419.92 4174232
20071108 412.42 440.29 408.91 432.10 6432463
20071109 436.55 442.64 431.16 433.74 2727384
20071112 430.93 453.88 429.52 432.33 4710422
20071113 429.05 439.12 429.05 432.57 2848115
20071114 440.06 440.29 431.86 433.97 1649987
20071115 430.93 440.53 426.71 427.18 3000656
20071116 426.71 427.88 416.41 423.43 3011224
20071119 425.77 430.22 411.96 417.11 2072812
20071120 421.09 427.88 412.38 418.28 2592029
20071121 416.64 430.69 407.37 416.87 3356871
20071122 419.68 436.78 417.34 434.44 3297412
20071123 436.78 449.43 435.38 442.40 2862099
20071126 448.49 450.60 437.48 439.59 2572921
20071127 435.14 441.23 421.09 426.94 2025309
20071128 428.35 439.83 423.43 439.59 2071851
20071129 440.06 445.21 433.27 438.89 1087644
20071130 435.61 448.49 435.38 445.21 2245742
20071203 446.62 446.62 436.78 438.42 1631200
20071204 440.29 440.29 420.86 424.60 2458168
20071205 426.01 432.33 425.07 429.52 4412811
20071206 430.69 438.19 428.58 435.38 0
20071207 438.19 444.04 433.50 441.46 1872448
20071210 437.01 446.15 436.78 438.42 2455500
20071211 437.01 443.10 433.97 434.20 1059143
20071212 431.63 439.83 427.18 437.01 2646577
20071213 430.93 438.19 420.62 421.79 2545914
20071214 428.12 431.39 420.86 420.86 1984746
20071217 420.62 420.62 401.42 402.82 2905118
20071218 403.99 415.47 403.99 411.02 2744143
20071219 416.87 420.39 410.32 418.98 1939378
20071220 419.68 422.73 416.17 422.03 865077
20071221 426.01 439.36 424.37 428.35 3088509
20071224 429.05 434.67 424.13 424.84 318960
20071225 424.84 424.84 424.84 424.84 0
20071226 424.84 424.84 424.84 424.84 0
20071227 430.69 431.86 424.13 429.05 1345758
20071228 423.90 430.46 423.90 427.88 676242
20071231 432.80 433.03 425.07 433.03 497014
20080101 433.03 433.03 433.03 433.03 0
20080102 428.82 437.48 427.18 428.82 1382906
20080103 426.71 430.69 417.11 420.86 1470546
20080104 423.43 423.67 410.78 413.83 2787376
20080107 410.32 413.83 388.77 396.97 2659386
20080108 400.01 417.81 398.84 406.80 3461162
20080109 401.18 408.44 400.25 406.33 1969908
20080110 411.96 412.19 398.14 399.07 2238590
20080111 396.97 402.21 390.41 397.90 3646368
20080114 393.69 412.42 393.69 403.52 2056586
20080115 405.63 405.63 396.03 397.20 1356113
20080116 391.35 396.03 385.49 386.66 3559049
20080117 392.52 396.50 384.09 390.18 3971519
20080118 392.28 395.33 383.38 385.73 4621501
20080121 379.40 386.19 372.61 374.72 2938102
20080122 372.61 390.88 361.13 390.41 5113071
20080123 393.92 400.95 377.76 384.09 3978778
20080124 389.47 395.09 379.17 384.09 3048052
20080125 391.58 391.58 381.74 382.68 3168462
20080128 380.10 382.68 375.33 377.29 2331887
20080129 383.62 387.36 378.47 385.96 1721828
20080130 381.98 392.28 381.98 390.18 1625329
20080131 384.79 392.05 383.38 389.94 2447600
20080201 392.05 406.10 391.11 406.10 3859755
20080204 407.51 407.74 402.12 405.87 1864549
20080205 403.76 409.15 398.61 402.59 2693652
20080206 397.67 405.87 392.75 398.37 1770184
20080207 395.33 401.18 388.77 396.97 2857615
20080208 402.82 409.85 399.07 408.68 2958598
20080211 405.63 406.33 399.07 401.18 3084879
20080212 407.04 419.22 402.59 417.81 2345977
20080213 414.77 416.87 408.91 415.70 2095335
20080214 417.34 426.71 414.30 417.81 2679455
20080215 414.77 426.71 414.77 422.73 3452089
20080218 427.41 435.61 423.67 428.58 2455927
20080219 429.05 440.29 421.56 436.55 2033315
20080220 432.80 440.29 429.99 430.69 2810753
20080221 431.86 441.23 429.29 430.22 2887718
20080222 430.22 433.03 416.87 417.81 1909382
20080225 420.15 429.99 418.98 425.07 2711906
20080226 428.58 433.50 420.86 426.24 2751722
20080227 430.46 430.46 418.28 424.60 2105156
20080228 428.82 428.82 410.32 413.36 2598540
20080229 415.00 418.98 402.78 408.44 3643059
20080303 405.16 416.64 402.12 414.06 4051579
20080304 412.89 422.49 411.49 416.64 2116792
20080305 422.32 427.74 418.78 422.79 1826760
20080306 425.85 426.33 406.52 411.71 2531277
20080307 409.58 421.14 403.69 418.07 2173983
20080310 417.13 423.50 413.12 420.67 3661684
20080311 420.90 428.68 416.89 422.32 2207168
20080312 430.57 434.58 423.73 431.99 2038274
20080313 425.62 423.97 413.12 416.42 0
20080314 417.84 421.85 411.00 412.89 1657549
20080317 404.40 419.49 402.75 414.77 3352736
20080318 422.79 423.03 414.47 415.95 2128817
20080319 420.90 423.26 413.12 420.43 2278945
20080320 417.84 593.98 414.06 421.61 6763466
20080321 421.61 421.61 421.61 421.61 0
20080324 421.61 421.61 421.61 421.61 0
20080325 430.10 434.82 419.49 426.80 2220844
20080326 427.98 432.22 422.79 422.79 2247138
20080327 424.44 436.47 423.73 430.33 2269403
20080328 432.93 436.70 425.84 433.64 1645251
20080331 429.39 431.51 423.26 427.98 2373198
20080401 424.91 432.69 424.91 431.28 1899492
20080402 431.04 433.87 427.51 430.33 2074110
20080403 428.21 429.63 422.55 425.62 1929920
20080404 424.44 425.85 419.72 424.44 1765692
20080407 427.98 428.21 412.18 421.14 3615777
20080408 427.98 419.25 412.89 414.77 2310751
20080409 415.95 418.78 412.41 416.42 1875106
20080410 414.30 420.20 411.00 416.89 2757952
20080411 415.72 420.43 408.17 412.89 1754559
20080414 411.47 414.06 405.56 408.41 2154793
20080415 413.12 416.89 408.17 413.12 1899810
20080416 418.78 418.78 411.47 417.13 1855068
20080417 413.83 419.02 410.53 415.01 2590968
20080418 416.66 424.44 412.18 422.32 2042939
20080421 421.61 427.51 418.78 424.44 1526718
20080422 425.38 425.38 418.31 421.61 973495
20080423 415.48 422.79 414.54 417.37 1931828
20080424 418.31 421.97 411.47 419.25 4144403
20080425 419.25 425.15 416.61 420.43 1713953
20080428 420.43 422.08 414.54 415.95 1127333
20080429 412.41 414.54 407.93 411.71 1967876
20080430 419.49 420.43 414.30 415.95 1743003
20080501 419.72 420.20 411.49 418.54 1100615
20080502 421.85 425.38 420.43 421.61 1275446
20080505 421.61 421.61 421.61 421.61 0
20080506 419.02 425.15 419.02 423.97 1237172
20080507 422.55 427.98 422.08 424.44 1311705
20080508 419.02 424.63 418.78 424.44 1414865
20080509 424.44 425.93 417.60 421.61 1040819
20080512 422.55 425.38 417.28 425.15 1376167
20080513 429.16 436.70 423.50 424.68 3398856
20080514 427.74 427.74 414.77 417.37 1210984
20080515 415.24 422.55 415.01 421.14 927163
20080516 420.90 426.33 420.43 424.44 1798346
20080519 427.98 427.98 421.37 424.68 1288486
20080520 420.90 426.80 414.54 414.54 1691688
20080521 416.89 421.14 415.01 419.49 2669212
20080522 419.49 422.79 415.01 420.67 1411790
20080523 419.72 419.72 415.01 415.01 1419636
20080526 415.01 415.01 415.01 415.01 0
20080527 419.25 420.67 415.24 418.07 1452078
20080528 419.49 426.33 417.13 423.26 1490140
20080529 423.26 430.81 423.26 428.21 1929496
20080530 427.51 430.10 419.02 421.14 2079305
20080602 422.79 424.20 418.31 423.50 1342133
20080603 424.44 427.98 422.32 427.03 1344890
20080604 426.33 430.33 423.40 428.68 1752439
20080605 427.51 432.22 424.68 428.45 1594890
20080606 431.99 432.22 421.14 421.37 1192536
20080609 419.72 424.44 417.84 420.67 1187553
20080610 420.67 430.10 417.84 428.68 1759754
20080611 427.51 431.14 426.09 427.98 3037745
20080612 426.09 433.64 425.62 433.64 1310539
20080613 429.63 441.89 428.21 439.77 2395993
20080616 437.88 449.20 434.58 444.95 2013571
20080617 446.61 449.43 440.72 441.42 2026612
20080618 437.88 440.00 430.81 432.93 2114928
20080619 431.04 437.17 430.33 432.22 1600509
20080620 430.57 439.30 428.21 429.86 3413593
20080623 430.57 432.93 425.38 431.51 1395675
20080624 428.92 432.22 420.67 422.79 1905323
20080625 423.50 431.99 423.26 429.16 1871714
20080626 425.15 425.38 417.13 417.84 1944445
20080627 418.31 422.55 413.36 418.31 1633270
20080630 415.72 423.03 415.48 422.32 1976782
20080701 419.49 423.73 409.35 415.72 1976676
20080702 417.13 417.95 393.31 394.02 2588847
20080703 391.66 395.44 381.05 395.44 0
20080704 396.14 399.92 387.46 389.31 1681722
20080707 391.90 400.86 388.36 399.45 2281171
20080708 394.26 398.03 390.48 395.91 1553542
20080709 399.45 399.45 392.14 393.31 1646205
20080710 387.89 400.39 385.30 390.48 2131044
20080711 391.43 394.02 357.93 362.19 8529794
20080714 364.08 369.50 358.89 365.96 3231871
20080715 360.54 364.78 354.64 361.01 2422498
20080716 360.54 374.69 359.83 373.74 3399492
20080717 376.57 392.37 376.57 388.13 3514950
20080718 382.94 391.90 378.93 390.25 1938614
20080721 387.89 394.73 383.17 391.19 1705047
20080722 389.54 391.90 380.35 391.90 1836832
20080723 392.37 394.96 388.83 393.55 2155429
20080724 388.13 391.90 376.10 376.57 3328033
20080725 376.34 382.47 365.02 377.99 4215756
20080728 376.34 382.23 375.16 380.11 1831425
20080729 376.81 390.72 376.81 386.95 2738868
20080730 391.43 392.61 385.30 388.60 2020887
20080731 392.37 392.37 383.65 387.66 1331425
20080801 387.18 395.67 385.53 390.48 1498516
20080804 392.37 393.79 386.24 387.66 855810
20080805 392.14 413.36 390.01 398.97 2896629
20080806 401.80 404.87 393.79 398.74 1857083
20080807 394.73 398.03 393.31 394.02 1165289
20080808 391.66 396.85 385.53 392.14 2066052
20080811 391.43 400.15 390.48 397.79 1865246
20080812 398.97 399.72 385.06 385.77 2213741
20080813 382.23 396.38 382.23 395.44 3302270
20080814 392.37 410.29 392.37 407.93 2297392
20080815 407.46 413.83 403.45 407.70 1859733
20080818 404.63 410.29 401.33 405.81 1170060
20080819 401.10 403.88 399.92 400.86 1347329
20080820 400.15 404.40 398.97 404.16 1262829
20080821 400.15 403.69 396.38 399.21 2025128
20080822 401.57 408.41 397.32 406.05 1511557
20080825 406.05 406.05 406.05 406.05 0
20080826 400.62 409.11 398.03 405.58 1898643
20080827 410.76 415.01 386.71 397.32 3684585
20080828 400.39 406.05 393.55 403.22 1422710
20080829 404.40 408.17 399.68 405.81 1699958
20080901 402.51 420.20 402.51 418.54 1781383
20080902 415.72 427.07 410.29 412.65 2285730
20080903 405.06 409.32 396.54 398.67 2494396
20080904 397.49 400.33 392.05 392.05 1892749
20080905 388.26 392.28 384.00 387.31 1698645
20080908 396.78 400.56 393.59 396.07 562552
20080909 397.02 398.67 389.21 390.15 1648244
20080910 388.02 391.10 361.05 372.17 5037609
20080911 374.30 379.74 369.33 375.72 2974425
20080912 377.61 380.45 371.46 375.96 1572906
20080915 365.78 380.22 364.36 372.88 2583999
20080916 366.26 374.07 354.90 363.42 4630065
20080917 371.23 372.65 352.06 353.01 3836216
20080918 353.01 369.10 346.62 360.82 4255066
20080919 378.56 393.70 369.57 373.83 7550285
20080922 377.85 383.18 360.58 361.53 1536663
20080923 358.45 363.42 348.28 358.21 1940614
20080924 364.13 364.13 352.06 352.06 1424237
20080925 352.06 364.13 348.99 357.74 2961746
20080926 355.61 358.92 349.93 356.56 1838015
20080929 356.79 356.79 335.03 335.50 1813818
20080930 326.98 354.90 324.62 342.12 3731504
20081001 344.73 353.01 337.87 352.30 3268592
20081002 355.61 365.78 351.82 362.47 3609145
20081003 360.34 375.72 354.12 372.65 3016268
20081006 366.49 373.73 360.58 364.36 3473685
20081007 368.15 374.77 348.99 371.46 3397396
20081008 358.21 378.56 351.59 357.27 3518803
20081009 364.13 375.48 356.79 364.36 3599847
20081010 350.17 356.32 322.96 330.53 4813180
20081013 336.21 347.09 326.27 338.81 3248199
20081014 347.33 354.90 327.69 337.16 2588120
20081015 335.74 341.41 317.99 320.12 2183746
20081016 312.31 320.36 302.85 308.76 2792156
20081017 321.78 324.85 306.63 319.41 1607669
20081020 325.56 325.56 315.39 318.23 2259929
20081021 325.56 336.68 314.92 324.14 1423075
20081022 326.98 326.98 314.21 318.94 1552618
20081023 321.78 325.33 312.31 318.70 3241754
20081024 309.95 317.28 300.01 310.66 1655217
20081027 302.85 319.17 301.43 317.52 2440825
20081028 325.33 331.71 314.92 324.38 2234676
20081029 339.52 350.17 327.22 331.24 2413881
20081030 336.21 347.09 331.00 339.05 2222313
20081031 339.05 353.72 330.29 349.70 995244
20081103 354.90 368.15 352.06 363.18 1390319
20081104 366.02 369.81 357.74 368.62 1691143
20081105 372.65 384.71 359.63 373.36 1905217
20081106 366.73 373.83 346.86 351.59 1415150
20081107 355.61 355.85 332.66 345.44 4211110
20081110 353.48 363.89 348.75 352.06 1914832
20081111 349.22 349.93 337.16 342.36 1178781
20081112 348.51 349.22 333.84 337.63 1248096
20081113 334.55 362.47 334.55 354.19 2375948
20081114 366.26 374.54 353.95 361.53 2492389
20081117 362.00 367.20 353.68 359.63 1723370
20081118 356.56 380.45 351.59 379.27 2926560
20081119 378.56 383.29 367.68 375.25 1771342
20081120 369.10 388.02 365.80 378.56 2090762
20081121 378.80 396.78 373.83 376.90 3160076
20081124 387.31 387.31 363.20 363.89 2401201
20081125 359.87 372.17 342.83 345.44 3410498
20081126 348.28 348.28 338.34 341.65 3805574
20081127 342.12 356.79 342.12 353.95 2620453
20081128 356.08 375.72 353.48 375.72 1934169
20081201 374.30 374.30 358.69 362.71 1392327
20081202 360.58 375.96 272.09 375.96 2912401
20081203 377.85 378.32 362.71 376.43 1996722
20081204 376.67 398.20 374.54 376.90 2370982
20081205 376.67 382.11 369.57 375.01 2252110
20081208 386.13 408.61 385.90 400.09 2081886
20081209 400.33 400.33 380.45 391.34 4094140
20081210 395.36 413.58 389.21 403.64 3204666
20081211 399.38 406.48 376.90 391.34 3373516
20081212 383.06 406.01 377.14 400.56 1667052
20081215 411.92 417.13 398.43 411.68 2867600
20081216 408.85 413.58 390.86 401.27 4078714
20081217 402.93 414.05 396.07 407.66 3116226
20081218 402.93 429.19 401.27 422.57 3847945
20081219 423.28 435.11 397.96 429.90 15062426
20081222 433.45 433.45 410.26 414.29 1881549
20081223 416.65 432.98 416.18 421.39 1623201
20081224 428.72 428.72 410.74 415.23 150887
20081225 415.23 415.23 415.23 415.23 0
20081226 415.23 415.23 415.23 415.23 0
20081229 417.84 423.28 410.26 418.31 1560120
20081230 425.88 425.88 413.58 421.62 870667
20081231 425.88 428.48 416.65 426.35 431318
20090101 426.35 426.35 426.35 426.35 0
20090102 427.30 433.22 422.10 431.56 1262572
20090105 431.80 469.65 431.80 458.77 3668634
20090106 457.35 459.00 435.34 439.60 3382286
20090107 438.89 450.64 411.68 419.26 4571105
20090108 419.49 423.51 409.56 423.28 2746298
20090109 420.44 423.99 401.98 415.71 3790041
20090112 415.94 417.36 404.59 410.97 1793848
20090113 413.58 419.26 397.49 404.35 2795326
20090114 408.85 408.85 392.76 400.80 1808641
20090115 400.33 400.80 388.02 388.02 1986895
20090116 396.31 410.03 392.52 404.59 2197271
20090119 407.19 418.31 405.19 413.34 1393067
20090120 414.52 420.68 401.27 406.95 888735
20090121 401.04 420.91 401.04 416.42 2674130
20090122 420.68 427.77 397.02 407.66 3357878
20090123 406.72 413.34 401.51 410.74 1217877
20090126 410.97 414.05 399.38 412.39 1553147
20090127 413.34 413.34 397.73 405.06 2293742
20090128 410.97 427.06 406.24 415.94 1818256
20090129 416.42 420.20 406.72 413.81 1229711
20090130 415.94 424.70 409.79 415.71 1549977
20090202 410.74 412.87 399.38 406.24 1262572
20090203 405.53 412.63 397.25 403.64 0
20090204 406.72 416.18 395.12 405.30 0
20090205 397.73 423.51 394.41 420.20 0
20090206 420.44 422.57 409.79 414.76 1944841
20090209 415.23 418.31 407.90 412.63 996829
20090210 410.50 413.81 402.46 405.30 795434
20090211 403.64 410.74 397.25 402.69 2208049
20090212 403.17 403.17 390.39 397.02 2384295
20090213 403.88 413.58 398.20 406.72 3084738
20090216 401.04 410.97 398.91 405.53 557903
20090217 403.88 407.66 398.67 405.77 2542051
20090218 407.90 413.34 391.34 398.67 2345517
20090219 401.51 403.88 393.47 397.73 2077554
20090220 392.76 395.60 378.32 383.29 2494079
20090223 389.92 392.28 377.14 378.32 1827660
20090224 376.67 397.96 376.67 392.76 2703716
20090225 402.69 402.69 381.40 389.21 1929414
20090226 391.34 393.70 379.74 382.11 1397293
20090227 378.56 378.56 357.03 366.49 7141791
20090302 359.63 370.75 347.33 348.75 3596677
20090303 347.09 357.50 343.07 345.44 2507816
20090304 351.67 358.60 345.69 357.16 2544638
20090305 356.45 363.61 350.47 362.42 3367771
20090306 360.51 363.13 348.32 352.14 3670717
20090309 351.43 353.34 339.01 343.78 2732475
20090310 342.59 353.82 330.17 352.62 3614627
20090311 354.53 359.07 347.37 352.86 2544848
20090312 351.43 372.93 349.99 369.11 3738212
20090313 372.69 375.80 361.22 365.52 4583007
20090316 371.74 374.12 364.33 367.67 1326368
20090317 366.72 370.62 360.98 363.13 2708825
20090318 364.57 367.91 349.52 350.95 3326227
20090319 357.88 357.88 331.12 333.27 4828921
20090320 333.75 343.78 331.60 340.44 6608086
20090323 343.07 349.76 341.63 347.84 4391194
20090324 353.10 357.16 348.56 348.56 4786436
20090325 348.80 348.80 339.24 344.02 2923033
20090326 345.93 345.93 336.62 337.33 1774351
20090327 337.33 342.83 330.17 340.44 3388700
20090330 338.29 347.37 334.47 339.96 2290980
20090331 343.54 354.06 343.31 349.52 6252923
20090401 349.52 353.58 344.98 349.52 4233913
20090402 352.38 355.49 349.28 353.10 3553724
20090403 353.34 353.58 343.54 347.61 3848194
20090406 353.34 354.30 342.59 344.98 1920644
20090407 345.69 350.95 339.24 341.16 1823324
20090408 338.53 348.08 336.62 347.37 3224827
20090409 347.37 348.80 340.92 346.17 2048728
20090410 346.17 346.17 346.17 346.17 0
20090413 346.17 346.17 346.17 346.17 0
20090414 347.37 353.82 339.96 346.17 3280812
20090415 344.98 348.80 341.16 346.89 1894378
20090416 347.61 352.14 344.50 351.91 2342465
20090417 351.91 351.91 347.61 349.52 2973890
20090420 348.08 350.23 331.84 336.38 4555695
20090421 335.66 340.92 326.34 335.42 3954722
20090422 332.79 339.48 328.73 333.99 3636603
20090423 332.08 344.98 331.12 342.35 3606047
20090424 344.26 358.36 344.26 355.25 5879761
20090427 354.30 355.01 348.80 353.58 2015242
20090428 349.28 352.62 341.63 343.31 2483003
20090429 346.17 356.92 341.63 354.30 2459562
20090430 355.01 358.36 348.80 350.95 2912673
20090501 352.38 354.30 347.37 350.47 1700262
20090504 350.47 350.47 350.47 350.47 0
20090505 350.95 356.92 344.50 354.30 3938711
20090506 353.10 359.07 351.91 357.40 4209950
20090507 361.22 365.76 353.58 357.16 3367981
20090508 359.07 365.05 357.88 360.75 4298793
20090511 359.79 366.48 355.25 363.61 2668328
20090512 363.13 394.67 363.13 376.51 7830856
20090513 379.86 383.44 361.94 366.96 3226606
20090514 366.48 371.97 361.46 371.02 2018486
20090515 371.74 382.01 368.15 377.23 1906935
20090518 372.45 384.16 372.45 381.77 2068506
20090519 382.72 388.22 373.89 380.81 1858485
20090520 378.90 387.50 378.90 384.40 2109841
20090521 379.86 381.05 366.96 368.87 3544202
20090522 371.50 378.19 369.11 373.17 2305735
20090525 373.17 373.17 373.17 373.17 0
20090526 370.06 374.60 363.85 373.41 1254477
20090527 376.51 379.86 372.45 373.89 1476742
20090528 371.74 375.32 370.30 375.08 1743690
20090529 378.66 396.34 377.23 384.87 3816277
20090601 391.56 395.86 386.07 392.28 1733539
20090602 392.28 393.95 386.31 389.65 1312764
20090603 389.41 395.39 385.83 393.00 2201928
20090604 394.67 396.34 389.18 390.85 2787518
20090605 392.52 395.63 386.55 390.13 1638208
20090608 388.70 393.24 385.83 388.94 1112266
20090609 392.52 395.63 389.89 390.85 1053455
20090610 395.63 398.01 389.89 391.80 1791512
20090611 390.13 390.61 383.44 387.74 1967943
20090612 386.55 388.22 382.25 384.40 1530425
20090615 382.25 384.87 378.19 378.19 1539005
20090616 385.35 399.45 384.40 385.83 2406612
20090617 383.92 390.85 380.34 387.50 3301427
20090618 387.50 389.89 382.96 387.02 2100632
20090619 388.22 394.43 387.02 390.37 2297468
20090622 388.22 392.04 385.11 387.50 1872507
20090623 385.59 389.65 383.68 387.50 1652231
20090624 388.46 391.56 385.11 389.65 1393864
20090625 390.61 392.76 387.26 390.37 3058338
20090626 392.28 397.30 390.61 395.15 4461306
20090629 399.45 406.85 398.49 404.94 8404516
20090630 404.94 405.66 396.58 403.27 3854263
20090701 402.79 409.96 402.79 407.81 2088703
20090702 405.90 406.85 397.54 399.69 2569125
20090703 400.88 403.75 396.58 401.36 1287126
20090706 401.36 402.08 394.19 400.64 1262326
20090707 400.40 405.42 397.06 398.25 1977256
20090708 397.06 404.94 393.95 399.45 1703820
20090709 401.36 404.46 398.25 400.64 1176308
20090710 398.01 401.84 395.15 398.49 776985
20090713 396.58 403.51 394.43 403.03 762858
20090714 401.60 406.56 394.67 400.16 2001011
20090715 403.51 409.48 399.69 401.60 2220659
20090716 401.36 402.46 398.01 400.64 1605141
20090717 403.51 403.51 398.49 399.45 1769432
20090720 402.55 402.55 393.00 395.15 1968361
20090721 394.19 400.88 394.19 398.97 2407345
20090722 399.45 401.36 397.54 401.36 1280848
20090723 401.36 401.36 393.95 397.54 1485741
20090724 397.78 403.27 390.37 391.80 2083680
20090727 394.91 395.31 382.25 385.83 2495037
20090728 387.26 387.74 380.10 382.49 1624919
20090729 382.72 389.89 382.72 385.59 1273313
20090730 387.02 390.80 384.87 388.94 1782932
20090731 388.22 388.70 383.20 385.59 1845823
20090803 384.73 393.14 384.73 391.99 1185726
20090804 390.18 393.52 388.27 391.90 994645
20090805 389.80 394.96 388.17 390.47 1436663
20090806 391.71 391.71 376.80 379.48 2614750
20090807 377.85 394.86 377.09 393.71 2342989
20090810 392.38 395.63 388.55 394.67 1180494
20090811 396.68 396.68 387.12 391.33 1627325
20090812 391.52 396.77 390.27 396.10 2014196
20090813 397.35 401.74 395.34 399.64 2214799
20090814 400.98 402.98 398.01 400.69 2751730
20090817 401.74 404.89 398.59 400.59 550116
20090818 400.79 410.44 400.50 408.72 3191027
20090819 408.72 420.95 407.48 418.56 3977953
20090820 419.61 430.03 418.27 426.11 2584717
20090821 424.01 427.16 422.96 424.77 2833248
20090824 426.21 430.03 422.29 423.43 1922632
20090825 423.24 439.87 421.24 434.81 2780611
20090826 441.50 472.84 435.86 460.89 4588762
20090827 461.37 463.95 453.54 461.47 3170203
20090828 466.82 466.82 444.84 447.52 4239250
20090831 447.52 447.52 447.52 447.52 0
20090901 449.81 457.55 434.14 435.67 3139333
20090902 439.26 452.31 432.33 450.59 3386517
20090903 449.63 452.22 442.39 450.01 3387664
20090904 448.09 456.63 445.98 447.80 1777781
20090907 448.48 455.48 446.65 453.27 1083782
20090908 452.41 457.19 451.35 454.62 2005397
20090909 450.11 457.30 450.11 457.30 1354544
20090910 458.65 465.17 458.65 462.20 2903042
20090911 460.37 464.88 456.92 463.54 2335670
20090914 461.14 468.15 459.61 462.77 767683
20090915 464.31 468.72 460.37 466.32 2185176
20090916 469.10 479.76 466.51 477.84 1999040
20090917 481.67 485.99 476.30 483.59 1875226
20090918 483.11 488.39 479.76 486.47 6085914
20090921 487.91 490.79 484.55 489.35 3283757
20090922 493.67 496.07 481.19 482.63 2393407
20090923 483.11 487.43 482.63 484.55 2646557
20090924 485.99 485.99 479.47 482.15 5230791
20090925 476.01 482.63 472.66 479.76 2693769
20090928 479.08 484.55 479.08 484.07 2151305
20090929 485.99 487.91 480.71 485.99 5330008
20090930 485.03 488.87 479.76 484.55 3135244
20091001 483.11 488.39 471.02 472.75 3703450
20091002 470.06 474.19 466.80 471.31 1953391
20091005 473.52 473.61 465.94 469.30 1826347
20091006 471.12 482.15 468.43 475.63 2172253
20091007 477.45 482.63 470.54 478.89 2548591
20091008 484.07 494.63 479.76 492.71 4080100
20091009 492.71 502.78 491.75 502.78 3863427
20091012 504.22 506.14 495.11 495.59 3664055
20091013 497.51 499.91 495.11 497.51 5165028
20091014 500.38 508.06 497.51 507.10 2324935
20091015 509.50 524.37 507.25 517.66 2397889
20091016 516.22 522.93 513.79 515.74 2345779
20091019 518.62 518.62 511.42 514.30 1445528
20091020 514.78 519.58 509.02 510.46 2109408
20091021 514.30 515.26 501.82 504.22 2818937
20091022 502.30 502.78 495.59 497.51 1574657
20091023 499.91 505.18 498.95 499.91 1154964
20091026 500.86 508.06 497.99 500.86 1427081
20091027 499.91 502.30 491.27 494.15 1003115
20091028 496.07 500.86 489.35 494.15 2053859
20091029 492.71 496.55 489.35 492.23 1835206
20091030 492.23 497.51 484.07 485.03 1401026
20091102 484.07 488.87 482.15 486.47 1121509
20091103 483.59 491.27 479.18 489.35 1383101
20091104 494.15 495.59 489.35 491.27 1765691
20091105 490.31 504.70 489.35 502.78 2629361
20091106 503.74 507.10 499.91 505.18 2828942
20091109 509.98 517.18 503.74 512.86 2515553
20091110 512.86 515.26 507.58 510.46 1641566
20091111 512.38 514.30 509.02 511.90 665339
20091112 507.58 514.30 499.91 505.18 1959749
20091113 503.74 508.06 502.30 504.22 1226354
20091116 507.10 510.46 502.78 509.50 1251263
20091117 509.02 511.90 505.18 506.62 1181331
20091118 509.02 510.94 504.22 505.66 1301809
20091119 503.26 506.62 497.99 499.91 1248345
20091120 502.78 505.18 495.59 501.82 1694509
20091123 504.70 507.58 493.67 502.30 1622702
20091124 502.30 503.74 496.55 500.38 1175495
20091125 503.74 505.18 497.51 502.78 875029
20091126 500.38 503.74 494.15 496.07 2091587
20091127 490.31 501.82 488.39 500.38 1331199
20091130 500.86 501.82 496.07 496.55 1920041
20091201 499.43 502.78 496.07 500.86 1889296
20091202 502.30 512.86 499.91 509.50 1708371
20091203 512.38 516.70 503.74 505.66 2113056
20091204 503.26 509.02 500.86 508.06 1489822
20091207 506.62 509.98 504.70 507.10 693478
20091208 507.10 508.54 499.91 502.78 559869
20091209 504.70 504.70 491.75 492.71 1100769
20091210 493.67 500.38 490.79 495.11 2106907
20091211 497.03 499.43 493.67 496.55 1051056
20091214 498.47 502.78 495.59 501.34 1069503
20091215 501.82 508.06 498.47 502.30 743921
20091216 500.38 504.22 498.95 503.74 1055017
20091217 495.11 506.14 495.11 498.47 757886
20091218 497.99 504.70 493.19 494.15 1811131
20091221 497.51 503.74 497.03 500.86 863878
20091222 502.30 503.26 500.38 500.86 792070
20091223 502.30 504.22 499.43 500.86 678158
20091224 499.91 502.78 499.91 502.30 77644
20091225 502.30 502.30 502.30 502.30 0
20091229 505.18 506.14 502.78 504.70 393847
20091230 503.26 505.18 502.30 503.26 324332
20091231 503.26 508.54 501.34 508.54 206459
20100104 506.62 511.42 506.14 510.46 902439
20100105 509.50 509.50 502.30 503.74 1324217
20100106 505.18 509.98 502.30 506.14 996341
20100107 506.14 508.06 497.51 497.51 1849067
20100108 499.43 500.38 492.23 498.95 895352
20100111 500.86 504.70 493.67 498.95 1400297
20100112 499.91 507.58 497.03 505.18 1841251
20100113 506.14 510.46 502.78 508.06 957780
20100114 508.54 513.82 507.58 509.50 971120
20100115 509.02 513.34 503.74 505.66 1467414
20100118 505.18 508.54 502.30 505.66 611249
20100119 503.26 510.46 500.86 507.58 1275754
20100120 507.10 513.34 506.14 508.06 1255223
20100121 509.98 510.46 498.95 501.34 1081906
20100122 498.95 503.26 492.23 493.19 1480442
20100125 490.79 492.71 482.63 484.55 2060529
20100126 483.59 489.83 481.67 489.35 2857706
20100127 486.47 490.79 480.24 484.55 2183196
20100128 487.91 490.31 476.01 476.97 1888567
20100129 479.28 486.47 474.67 479.76 1544641
20100201 476.78 483.59 476.78 482.15 2046251
20100202 482.15 491.27 481.19 488.87 1450531
20100203 487.43 490.79 484.55 488.87 988212
20100204 579.06 579.06 579.06 579.06 1819677
20100205 483.59 488.39 472.66 478.80 2843220
20100208 480.71 483.11 477.74 482.15 2571832
20100209 482.15 482.15 471.31 474.19 1916810
20100210 476.49 482.63 475.05 480.71 2773288
20100211 481.67 487.91 481.19 486.47 1187793
20100212 489.83 490.79 479.76 482.63 1244697
20100215 485.03 485.99 479.66 481.19 1211868
20100216 485.51 486.95 480.24 484.55 905357
20100217 487.43 494.15 485.51 492.23 1159966
20100218 493.19 494.63 490.31 494.15 916196
20100219 492.23 504.22 492.23 502.78 2009253
20100222 502.78 505.66 498.95 499.43 1292325
20100223 501.34 509.98 501.34 506.14 2312533
20100224 507.58 511.42 506.14 508.54 2174129
20100225 506.62 509.50 500.38 500.38 1872621
20100226 512.38 537.33 509.98 531.09 11297945
20100301 535.41 544.52 533.49 544.04 2305446
20100302 545.00 547.40 541.64 546.44 1937341
20100303 546.92 547.88 539.72 544.04 1236359
20100304 543.08 553.64 540.68 552.20 1608528
20100305 604.49 604.49 604.49 604.49 2713154
20100308 551.24 551.24 544.04 548.84 1192900
20100309 549.32 552.20 543.08 550.76 1028649
20100310 552.60 568.55 552.11 560.82 3148752
20100311 558.40 566.13 558.40 565.65 1266906
20100312 565.65 572.42 565.17 569.03 1725474
20100315 566.62 569.52 566.62 567.10 968433
20100316 570.00 572.90 566.62 570.97 991806
20100317 571.93 580.64 571.93 577.25 1449237
20100318 574.84 579.19 569.03 570.48 2233064
20100319 570.97 575.32 570.48 572.90 2104201
20100322 572.42 573.87 567.10 572.90 1314273
20100323 570.48 585.96 570.00 582.57 1373636
20100324 585.47 587.41 576.77 579.67 4016557
20100325 581.60 586.44 578.22 584.50 1547073
20100326 585.47 585.47 579.67 583.05 692506
20100329 586.44 586.92 579.19 581.60 891281
20100330 583.54 586.44 578.22 582.57 1141663
20100331 580.64 584.99 576.29 581.12 2217033
20100401 583.54 585.96 578.70 583.54 948369
20100402 583.54 583.54 583.54 583.54 0
20100405 583.54 583.54 583.54 583.54 0
20100406 585.47 594.66 583.54 594.17 674614
20100407 597.07 599.98 594.66 596.11 1194821
20100408 595.62 598.04 590.31 591.27 2232236
20100409 593.69 596.11 588.37 590.31 1859818
20100412 593.21 593.21 587.89 590.31 1345092
20100413 589.34 593.69 588.86 593.69 2981210
20100414 596.11 597.56 592.24 595.14 1970478
20100415 598.53 605.29 598.04 599.98 2307423
20100416 603.36 610.13 601.43 606.74 2239269
20100419 603.84 605.29 599.98 601.43 972570
20100420 604.33 609.64 603.84 608.19 1737057
20100421 610.61 613.03 607.71 610.61 1524217
20100422 609.16 619.80 609.16 615.93 1907081
20100423 617.38 632.37 614.00 628.50 2627201
20100426 633.33 634.78 627.53 629.47 1550279
20100427 627.05 633.33 620.76 620.76 1495466
20100428 615.93 616.90 598.04 613.03 1937073
20100429 614.00 625.12 611.58 620.76 1244670
20100430 622.21 622.21 607.23 609.16 1658250
20100503 609.16 609.16 609.16 609.16 0
20100504 583.54 583.54 583.54 583.54 1607057
20100505 606.74 612.06 603.36 607.71 1208059
20100506 602.88 616.41 599.01 607.71 2008640
20100507 593.69 597.56 576.29 582.09 3169540
20100510 588.86 602.88 586.92 595.62 3618180
20100511 590.31 602.88 584.99 597.56 2574249
20100512 594.66 620.76 594.17 619.80 2727726
20100513 622.70 630.43 618.83 623.67 1138664
20100514 619.80 620.76 607.71 609.16 1277662
20100517 603.36 614.48 603.36 610.61 1025625
20100518 618.35 618.35 608.19 613.51 750836
20100519 605.78 612.55 601.43 602.88 1657526
20100520 607.23 610.13 589.34 594.66 1866230
20100521 591.27 595.62 582.57 585.96 2200072
20100524 582.09 585.47 578.22 583.54 2366270
20100525 573.39 578.22 570.48 574.35 2963939
20100526 579.19 582.09 574.35 578.70 2102029
20100527 580.15 584.02 577.25 583.05 1936866
20100528 587.89 596.59 585.96 590.79 1166588
20100531 590.79 590.79 590.79 590.79 0
20100601 582.57 596.59 580.64 591.76 1371568
20100602 587.41 592.72 583.05 591.76 1717511
20100603 598.53 603.36 596.59 599.98 712777
20100604 598.53 605.29 587.41 590.31 1182825
20100607 581.60 587.89 580.15 585.96 1263286
20100608 586.44 590.31 582.57 586.44 1856095
20100609 591.76 599.01 589.34 599.01 895521
20100610 594.66 612.55 594.66 608.19 827574
20100611 612.06 614.00 603.84 607.23 1219953
20100614 611.58 614.96 607.23 614.00 1452753
20100615 612.06 623.18 612.06 618.83 1248911
20100616 623.67 625.12 613.51 617.38 1121806
20100617 617.86 617.86 606.26 607.23 1733541
20100618 605.78 607.71 600.46 600.94 4834306
20100621 606.74 610.13 594.66 597.07 1874090
20100622 593.21 601.91 592.72 601.43 1210955
20100623 600.46 600.94 595.14 598.53 1214471
20100624 601.91 602.39 598.04 599.98 1221194
20100625 599.01 600.94 596.59 599.98 1325545
20100628 602.39 604.33 598.53 602.88 2456866
20100629 592.72 598.53 582.57 583.05 2235856
20100630 582.09 584.02 565.65 568.55 2843867
20100701 563.23 564.20 553.08 553.08 1761051
20100702 555.98 559.85 538.58 548.73 3445777
20100705 551.63 552.11 540.03 542.93 1963549
20100706 544.38 550.18 541.48 544.86 2698871
20100707 541.48 542.44 537.61 540.51 5107544
20100708 542.44 546.79 530.36 545.83 7590058
20100709 549.21 550.66 536.16 543.41 4660869
20100712 542.93 546.79 540.03 546.31 1242188
20100713 548.25 556.95 544.86 554.53 2049181
20100714 556.95 560.82 554.53 559.85 1602920
20100715 560.33 561.78 555.98 559.85 1580168
20100716 562.27 563.23 554.53 557.43 1389356
20100719 555.50 557.91 548.73 551.15 1267526
20100720 552.11 554.53 516.82 519.24 2858967
20100721 520.69 534.22 517.30 521.65 1819070
20100722 522.62 546.31 522.14 545.34 2937980
20100723 545.83 550.66 542.44 549.21 2185180
20100726 552.60 558.40 545.83 550.18 1715028
20100727 550.18 552.60 537.61 540.03 1633119
20100728 541.96 543.41 532.29 535.19 1188926
20100729 535.68 544.38 532.77 537.61 1678728
20100730 537.13 540.51 532.29 535.19 2557185
20100802 537.13 548.25 536.16 547.28 1480780
20100803 545.83 548.25 538.09 540.03 2328418
20100804 540.99 544.86 534.22 541.96 1099054
20100805 539.54 546.79 532.77 533.26 2643851
20100806 532.77 540.03 522.14 524.56 1648115
20100809 531.32 531.32 526.49 529.39 1434448
20100810 528.91 530.84 520.69 525.04 1767359
20100811 522.14 527.94 521.17 525.52 2529571
20100812 527.94 530.84 523.59 526.49 2849452
20100813 526.49 529.39 519.72 522.14 3332428
20100816 522.62 523.59 514.89 522.14 1866437
20100817 524.56 528.42 523.11 526.49 1462682
20100818 526.97 531.81 525.52 529.87 1332371
20100819 530.84 554.53 530.84 543.41 2815116
20100820 541.96 548.25 541.48 545.34 1812348
20100823 547.28 556.46 542.44 543.41 1578616
20100824 539.54 541.48 532.29 540.99 1955275
20100825 552.60 575.32 542.44 567.10 4364775
20100826 568.55 575.32 559.36 569.03 2959699
20100827 568.55 578.70 568.07 577.25 3242038
20100830 577.25 577.25 577.25 577.25 0
20100831 563.23 563.72 555.50 562.75 2345586
20100901 564.40 577.02 561.97 577.02 1483940
20100902 575.56 588.18 574.59 587.69 2410386
20100903 589.15 593.03 582.35 585.27 1478995
20100906 586.24 597.88 585.75 594.97 2872990
20100907 595.46 595.46 586.72 590.12 1884315
20100908 589.63 591.58 586.72 589.63 3393188
20100909 588.66 598.86 587.21 596.43 1990126
20100910 597.88 598.86 593.52 596.91 1749036
20100913 601.77 601.77 593.52 595.46 1354947
20100914 596.43 602.25 594.97 600.80 2113659
20100915 602.74 603.22 594.49 597.88 1252020
20100916 599.34 599.83 594.97 596.91 1636322
20100917 598.37 604.19 594.00 595.46 3969022
20100920 597.88 601.28 594.00 601.28 1480952
20100921 601.28 608.08 598.86 604.68 1194426
20100922 606.62 606.62 595.46 602.74 840724
20100923 605.65 607.59 597.88 604.19 1239759
20100924 604.19 608.56 599.83 607.11 941488
20100927 610.02 610.02 602.74 602.74 824858
20100928 603.22 604.19 592.06 600.80 1733891
20100929 601.28 606.13 594.00 600.31 1108602
20100930 600.80 605.16 595.46 596.91 1463849
20101001 593.03 597.40 588.66 589.63 1326923
20101004 590.12 590.61 579.44 579.44 1420371
20101005 580.90 594.97 578.47 593.52 1370092
20101006 593.52 601.28 591.09 600.31 694525
20101007 599.83 601.77 594.49 597.88 589434
20101008 595.94 597.40 588.66 592.06 540083
20101011 593.03 595.94 591.58 592.55 418611
20101012 593.03 596.91 587.21 595.94 598192
20101013 599.83 607.59 593.52 601.28 667119
20101014 599.83 607.59 599.83 606.13 587065
20101015 609.53 609.53 604.19 609.53 814967
20101018 607.11 614.87 604.19 611.47 554507
20101019 612.44 628.46 607.11 608.08 3852083
20101020 608.08 608.08 592.06 603.22 1775721
20101021 599.83 608.08 592.06 596.43 3451091
20101022 594.97 602.74 594.00 602.74 1152081
20101025 602.74 618.27 602.74 614.38 1313838
20101026 615.36 615.84 600.80 603.22 1062754
20101027 601.28 602.74 591.09 593.52 739240
20101028 594.00 598.86 591.09 592.55 1013815
20101029 593.52 599.34 588.66 595.94 1061930
20101101 590.12 593.52 543.05 569.74 6211778
20101102 565.85 569.25 533.83 548.87 6719407
20101103 550.33 558.09 541.10 544.02 3844459
20101104 548.38 552.27 533.34 543.53 3626448
20101105 543.05 557.60 543.05 556.15 1653012
20101108 555.66 556.63 539.65 543.53 2176405
20101109 541.10 562.46 540.62 558.09 2946553
20101110 556.15 556.63 544.50 545.47 1109426
20101111 545.47 546.93 541.10 542.56 1257171
20101112 539.65 548.38 535.77 546.44 1710400
20101115 550.33 570.71 550.33 554.69 2349289
20101116 554.21 555.66 544.02 544.99 1533086
20101117 544.50 546.93 536.25 543.53 1433043
20101118 543.05 543.05 534.80 540.13 2798705
20101119 539.65 545.96 537.22 539.65 6120288
20101122 540.62 544.50 537.71 542.08 1952417
20101123 541.10 541.10 532.37 534.31 3366503
20101124 534.80 540.62 533.83 536.25 1124057
20101125 535.77 543.53 535.77 542.56 905633
20101126 539.65 552.27 539.16 544.50 1406359
20101129 544.50 546.93 533.83 533.83 1259129
20101130 535.28 537.22 525.58 526.55 2442016
20101201 529.46 541.10 525.58 540.62 2691657
20101202 540.13 555.66 540.13 553.72 2125096
20101203 552.27 555.18 548.87 548.87 685767
20101206 551.78 557.60 551.30 554.69 818264
20101207 553.72 557.60 547.41 548.38 1665582
20101208 546.44 551.30 543.53 550.33 2170532
20101209 554.21 569.74 554.21 561.97 2080793
20101210 563.43 564.88 555.18 556.15 548737
20101213 556.63 560.52 548.87 548.87 698337
20101214 549.84 560.52 549.84 560.52 1018039
20101215 558.09 564.40 555.66 556.63 1416971
20101216 579.44 579.44 579.44 579.44 2610470
20101217 577.99 582.35 567.31 571.68 1850727
20101220 570.71 574.10 564.88 570.22 955500
20101221 570.22 578.96 565.85 568.28 1192778
20101222 567.80 569.74 564.88 567.31 748925
20101223 568.28 568.28 560.52 566.34 508453
20101224 564.88 572.65 564.40 570.71 198333
20101227 570.71 570.71 570.71 570.71 0
20101229 569.25 573.13 559.06 559.06 508453
20101230 561.97 561.97 550.81 553.72 633119
20101231 554.21 556.15 539.16 539.16 242945
20110104 555.18 555.18 545.47 553.24 1865357
20110105 551.78 554.69 546.93 552.75 1436340
20110106 555.66 559.06 545.47 545.47 1301165
20110107 545.47 546.93 535.28 537.71 1386371
20110110 537.22 538.68 532.37 533.83 674537
20110111 541.59 550.81 539.16 547.41 1288905
20110112 548.87 553.72 546.44 548.38 1159911
20110113 546.93 550.33 538.19 538.68 948288
20110114 539.65 544.02 532.85 542.56 1503825
20110117 543.05 553.24 543.05 549.35 1146620
20110118 548.87 560.03 548.87 556.63 1410274
20110119 557.60 558.09 542.56 543.53 1045754
20110120 541.59 544.50 534.80 541.10 1310850
20110121 541.59 541.59 541.59 541.59 1986829
20110124 541.10 545.96 538.68 541.59 1719467
20110125 543.53 543.53 535.77 537.71 1903272
20110126 542.08 545.96 538.19 541.59 917276
20110127 541.59 544.02 534.31 540.62 1353504
20110128 539.65 544.50 535.77 540.62 1117875
20110131 538.19 539.65 534.80 534.80 1164238
20110201 537.22 542.08 534.31 538.68 1746770
20110202 538.19 541.10 534.31 537.22 1335165
20110203 536.25 539.65 535.77 538.19 628689
20110204 537.71 540.13 534.80 536.74 500004
20110207 537.71 540.13 535.28 538.19 828052
20110208 535.77 541.59 535.77 540.62 775506
20110209 541.10 542.08 535.77 536.74 875858
20110210 535.28 541.10 530.91 540.62 2035563
20110211 538.19 541.10 530.43 534.80 1085214
20110214 538.19 546.93 532.32 544.99 801367
20110215 546.44 546.44 525.09 534.80 1164238
20110216 537.71 539.16 524.12 527.03 2080484
20110217 528.49 529.46 524.12 527.52 1276953
20110218 527.52 530.43 524.60 529.46 936439
20110221 528.49 531.88 527.52 528.49 700707
20110222 525.58 527.00 508.59 516.84 3392673
20110223 515.87 520.72 508.10 513.93 1552970
20110224 514.41 538.19 512.41 527.52 2065750
20110225 527.52 540.13 527.52 537.22 2087696
20110228 537.22 541.59 528.00 528.49 1708752
20110301 533.83 544.99 530.91 537.71 2095423
20110302 544.50 565.37 451.81 562.46 3567000
20110303 560.03 576.53 560.03 574.10 1875248
20110304 579.44 610.02 575.08 600.31 3000644
20110307 598.86 600.80 580.41 581.87 2551640
20110308 582.84 584.78 571.19 573.62 1860824
20110309 574.75 592.37 574.33 584.05 1465596
20110310 580.62 582.58 572.30 577.19 1658932
20110311 572.79 576.70 563.49 563.49 965659
20110314 563.49 571.32 560.22 569.36 1456404
20110315 560.55 562.51 552.23 559.08 1843689
20110316 559.57 561.04 544.39 544.39 1573652
20110317 545.86 557.61 543.41 554.18 1720620
20110318 555.16 560.06 552.23 553.69 2009041
20110321 559.08 566.91 556.72 563.49 988435
20110322 564.46 564.46 552.72 552.72 771098
20110323 551.25 561.53 551.25 560.06 1782921
20110324 557.12 565.44 557.12 562.51 681426
20110325 563.49 565.44 551.74 552.23 820530
20110328 553.69 559.57 547.33 556.14 1247646
20110329 556.14 556.14 544.39 551.25 1202197
20110330 553.69 557.61 550.27 553.69 677442
20110331 554.67 556.14 544.39 546.35 2122408
20110401 550.27 550.27 535.09 536.56 2644610
20110404 536.07 544.39 530.35 542.92 2212999
20110405 543.41 552.55 537.05 539.99 1482857
20110406 541.46 544.88 538.52 539.99 1372043
20110407 540.97 542.92 528.73 532.15 1532084
20110408 535.58 542.43 531.66 537.05 3395179
20110411 527.26 535.58 525.79 531.66 2015884
20110412 529.71 532.15 523.83 530.69 2262942
20110413 533.62 546.84 530.20 542.43 1884134
20110414 542.43 547.82 538.03 541.95 1708466
20110415 541.46 550.27 540.48 543.41 1260821
20110418 544.39 550.27 541.95 543.90 1285741
20110419 545.86 549.78 541.95 543.41 664778
20110420 546.35 555.16 546.35 551.74 889979
20110421 553.20 555.65 544.88 547.82 845552
20110426 548.31 553.20 546.84 553.20 595737
20110427 553.69 560.06 552.23 554.18 852395
20110428 555.65 557.12 547.82 553.69 759148
20110503 556.63 557.12 547.82 551.74 1553021
20110504 550.27 552.23 532.15 534.11 3050278
20110505 533.62 533.62 522.85 525.79 1337829
20110506 528.24 537.05 524.32 535.58 1522790
20110509 533.13 538.52 523.34 536.07 2072159
20110510 536.07 545.37 536.07 538.52 3050687
20110511 538.52 548.80 536.56 546.84 5261950
20110512 543.90 548.80 540.97 544.88 3512631
20110513 546.35 561.04 545.86 554.67 1346102
20110516 550.27 555.65 544.24 544.88 1209857
20110517 543.41 549.29 540.48 541.46 1922637
20110518 543.41 543.90 534.60 536.07 985779
20110519 537.54 545.37 534.60 543.90 1461307
20110520 543.90 546.84 536.07 539.01 1255817
20110523 533.13 541.46 532.15 537.54 1144901
20110524 537.54 544.39 537.05 541.46 1241927
20110525 538.52 543.94 534.60 541.95 1024079
20110526 542.92 544.88 538.52 540.48 820836
20110527 541.95 547.33 541.75 545.86 653850
20110531 551.74 568.87 551.74 564.95 2826507
20110601 566.42 568.38 545.52 560.55 1636770
20110602 558.10 591.39 555.65 585.03 2670143
20110603 585.03 585.52 566.42 568.38 2055716
20110606 565.44 575.24 565.44 574.26 995686
20110607 574.26 575.24 566.91 571.81 1187388
20110608 570.83 576.21 564.95 571.81 1866261
20110609 574.26 574.26 565.93 569.36 1599389
20110610 566.91 571.32 562.02 563.49 1463962
20110613 563.98 563.98 556.14 561.04 1374392
20110614 561.04 566.42 560.06 564.95 1804164
20110615 563.49 563.49 558.59 559.08 717989
20110616 559.57 559.57 546.84 553.69 1294014
20110617 554.18 563.00 549.78 562.02 1702441
20110620 555.65 557.45 549.29 549.29 989048
20110621 552.23 554.67 548.80 553.20 1169515
20110622 552.72 554.18 545.37 550.27 2431051
20110623 548.31 549.29 539.99 541.46 709410
20110624 545.86 547.82 539.01 540.97 790809
20110627 540.48 546.35 538.03 539.01 965251
20110628 539.01 550.76 535.09 539.01 2340562
20110629 542.43 544.88 533.13 540.97 2955398
20110630 547.82 547.82 534.11 540.97 1765150
20110701 539.50 542.43 532.64 537.05 1691717
20110704 535.09 538.52 529.22 530.69 2106986
20110705 531.17 540.97 526.28 532.64 3082756
20110706 533.62 556.63 533.62 553.20 2844993
20110707 553.69 556.14 549.29 551.25 1519726
20110708 550.27 555.65 544.39 552.23 1230386
20110711 549.29 555.65 539.50 540.48 1327309
20110712 535.09 543.41 526.77 542.92 1814786
20110713 540.48 550.76 539.50 543.41 2979297
20110714 539.99 545.37 537.54 542.43 1031943
20110715 539.50 542.43 536.07 539.01 1510534
20110718 536.56 538.52 527.26 528.73 1881887
20110719 528.24 544.39 525.30 543.41 1897104
20110720 542.92 550.27 541.46 545.37 1624412
20110721 547.33 547.33 533.13 539.50 1014070
20110722 542.43 548.14 538.52 542.43 909487
20110725 539.50 543.41 536.07 539.01 1045322
20110726 539.50 541.95 536.07 539.50 777226
20110727 538.52 541.46 531.66 532.64 773651
20110728 525.30 533.62 522.36 528.24 3605571
20110729 522.85 531.17 521.38 528.73 1653417
20110801 534.60 537.05 524.32 527.75 1361830
20110802 525.30 531.17 520.80 521.87 1297180
20110803 515.51 523.34 511.10 514.53 1202197
20110804 518.94 520.40 496.91 496.91 1519726
20110805 486.62 512.08 468.02 498.37 3221452
20110808 494.46 501.80 480.95 485.35 2680458
20110809 484.76 509.14 466.85 509.14 3139133
20110810 518.94 522.36 486.53 489.56 1571099
20110811 501.31 502.78 479.87 502.29 1634421
20110812 504.25 515.02 495.44 515.02 848820
20110815 516.49 522.85 508.17 518.94 862506
20110816 515.51 521.38 510.61 521.38 897333
20110817 520.40 521.87 505.72 518.94 2617647
20110818 512.57 515.51 495.93 504.25 2418795
20110819 501.31 512.08 489.27 502.78 1807024
20110822 498.86 515.51 498.86 511.10 1143982
20110823 514.53 524.32 511.59 520.89 1888934
20110824 514.04 519.91 481.14 500.33 6035499
20110825 502.78 509.14 489.56 489.56 2583024
20110826 488.58 491.03 477.52 481.63 3558692
20110830 485.65 499.35 484.67 494.46 2428192
20110831 495.93 508.73 495.93 504.79 2398183
20110901 503.31 504.79 492.49 503.81 2364138
20110902 499.87 510.69 487.57 503.81 2240154
20110905 494.95 501.35 486.78 486.78 1203360
20110906 484.42 492.98 482.26 488.85 2052653
20110907 498.89 502.82 495.93 502.33 1111185
20110908 505.28 507.74 499.87 505.28 1143299
20110909 501.84 505.77 497.41 497.41 866366
20110912 488.36 496.43 487.77 491.21 1167282
20110913 496.92 499.38 485.01 487.86 1225718
20110914 484.52 493.97 482.65 484.42 2213528
20110915 491.80 494.46 482.16 492.98 1884562
20110916 494.95 509.71 494.95 507.25 1747163
20110919 502.82 502.82 494.46 495.93 712300
20110920 496.43 501.35 491.51 501.35 807728
20110921 503.81 507.74 498.39 504.30 1272263
20110922 491.90 493.16 479.99 483.04 1261287
20110923 486.29 488.06 475.76 486.68 1328462
20110926 479.30 495.93 477.04 491.80 788114
20110927 500.85 514.14 497.90 507.74 1012912
20110928 503.31 509.71 502.33 507.25 842077
20110929 504.30 512.66 504.30 509.22 970737
20110930 510.20 511.68 493.47 502.33 1685984
20111003 492.49 503.81 489.64 498.89 1124091
20111004 494.46 495.67 481.67 487.67 1648484
20111005 497.41 497.90 487.27 489.73 979477
20111006 498.89 498.89 488.46 497.41 1089741
20111007 501.35 506.76 497.41 498.39 701630
20111010 501.35 503.31 496.43 501.35 446140
20111011 498.89 501.35 494.95 496.92 326018
20111012 497.90 499.87 493.47 496.92 936489
20111013 498.39 499.87 493.47 499.87 770329
20111014 497.90 508.73 497.90 507.74 843195
20111017 513.15 513.15 484.22 491.51 1212201
20111018 490.32 492.49 481.91 488.65 908948
20111019 492.98 499.87 483.83 496.92 1263116
20111020 489.24 496.92 484.42 490.92 826427
20111021 491.21 508.23 486.68 504.79 999090
20111024 507.74 515.61 502.33 514.63 712097
20111025 511.68 518.07 508.73 510.20 609149
20111026 511.19 519.55 504.30 512.66 928867
20111027 524.96 532.83 520.04 526.93 918297
20111028 529.88 532.83 524.47 530.37 945838
20111031 530.37 530.37 511.19 511.19 1209762
20111101 501.84 502.17 492.98 499.38 1217791
20111102 503.81 507.74 496.43 499.38 926936
20111103 491.51 506.76 491.51 501.84 1097262
20111104 503.81 507.74 500.85 502.33 780797
20111107 497.41 505.77 497.41 502.82 799801
20111108 501.35 508.23 501.35 506.76 597259
20111109 507.25 513.65 497.41 497.90 1233441
20111110 488.55 500.85 486.98 494.46 845025
20111111 492.49 498.89 486.88 492.00 1305291
20111114 494.46 494.84 488.82 488.36 1775720
20111115 485.90 492.49 483.04 487.08 1571045
20111116 487.96 497.41 481.17 492.98 2972068
20111117 504.79 514.39 486.24 490.92 3993415
20111118 481.08 494.97 479.89 486.09 2265154
20111121 483.04 488.69 476.06 479.30 1458341
20111122 480.29 477.27 464.74 464.74 1392995
20111123 459.03 468.28 459.92 459.92 1913221
20111124 460.31 461.69 457.12 460.31 1516471
20111125 460.51 461.00 460.08 461.00 914639
20111128 465.43 469.07 461.96 466.71 1333035
20111129 466.41 473.60 464.45 472.32 1369011
20111130 469.96 484.03 468.09 482.75 1901026
20111201 484.03 486.68 476.75 477.63 1509459
20111202 479.70 481.57 471.43 475.86 1123075
20111205 476.55 482.90 476.35 476.55 1027038
20111206 473.01 478.02 468.97 469.46 1986087
20111207 472.71 475.07 461.69 465.33 1038318
20111208 467.99 467.99 459.33 464.15 1564642
20111209 461.79 468.97 458.05 463.66 1465963
20111212 464.45 465.43 458.25 458.25 876122
20111213 457.56 464.64 457.26 463.95 907118
20111214 462.48 464.94 450.67 450.67 2177450
20111215 456.08 458.54 447.42 451.65 2075011
20111216 455.59 458.34 454.70 456.57 1977246
20111219 453.13 457.16 451.26 451.85 858439
20111220 450.37 461.00 449.59 460.90 877240
20111221 464.25 464.45 453.62 454.90 846041
20111222 455.00 464.25 455.00 462.38 856813
20111223 464.74 464.76 460.90 461.10 197359
20111226 461.10 461.10 461.10 461.10 0
20111227 461.10 461.10 461.10 461.10 0
20111228 466.51 467.79 459.92 464.54 847565
20111229 463.95 466.41 456.67 465.72 685674
20111230 466.61 469.27 458.84 466.41 377746
20120102 466.41 466.41 466.41 466.41 0
20120103 475.27 480.29 472.02 475.47 1025920
20120104 474.88 482.50 474.29 482.16 1974807
20120105 481.37 483.83 479.30 480.58 1108644
20120106 481.76 484.03 479.60 483.44 957017
20120109 482.45 492.49 480.88 492.00 1467182
20120110 494.95 504.79 492.00 503.81 1689033
20120111 501.84 510.20 501.35 502.82 1600313
20120112 501.84 507.25 498.89 505.28 1060778
20120113 506.27 508.32 501.35 504.30 1366267
20120116 501.35 505.77 498.89 504.79 601731
20120117 506.76 508.73 499.38 508.23 1810782
20120118 507.25 511.68 503.31 511.68 1098380
20120119 510.69 519.06 507.74 507.74 1740659
20120120 510.69 510.69 503.31 505.77 1713322
20120123 505.77 509.22 502.82 508.23 902749
20120124 505.28 507.25 497.90 506.76 1665354
20120125 508.73 508.73 499.87 504.30 730085
20120126 503.81 507.25 500.85 505.77 1144315
20120127 503.31 506.76 498.89 500.85 1098481
20120130 500.36 501.84 493.47 497.41 2241068
20120131 497.90 502.82 496.43 499.87 1517894
20120201 499.38 506.27 497.41 505.77 1238624
20120202 507.25 508.23 502.33 505.77 906814
20120203 504.30 516.65 504.30 515.61 1086591
20120206 516.60 517.58 508.28 513.65 535877
20120207 512.17 515.12 506.76 513.15 1170331
20120208 512.17 519.06 509.61 519.06 1581614
20120209 520.53 520.53 512.66 518.07 905594
20120210 517.58 523.98 514.14 522.50 795939
20120213 523.49 525.45 520.04 522.99 728967
20120214 522.01 525.95 510.20 525.95 2337004
20120215 528.41 528.41 522.01 525.45 1101632
20120216 522.99 526.93 517.58 523.98 1369519
20120217 524.96 532.83 524.96 529.88 723174
20120220 532.83 540.21 529.88 537.26 625105
20120221 538.25 538.25 527.42 531.36 764943
20120222 533.33 534.80 527.96 530.37 1214335
20120223 530.87 551.53 528.95 547.10 2261190
20120224 547.59 557.93 544.64 553.01 1582427
20120227 549.56 550.60 539.23 546.12 2423691
20120228 551.04 563.34 528.41 539.23 4795959
20120229 541.20 549.07 536.28 546.12 1871554
20120301 546.12 556.45 542.18 554.48 2172775
20120302 551.53 553.50 549.07 551.04 1509764
20120305 542.18 545.13 515.61 518.57 3563839
20120306 519.55 520.53 506.76 510.69 3394326
20120307 509.10 518.06 508.11 516.07 2849063
20120308 516.57 528.01 513.58 527.51 1357869
20120309 527.51 533.49 524.53 531.00 1482755
20120312 530.00 535.48 526.02 532.49 853302
20120313 533.49 536.97 531.00 535.97 1246647
20120314 538.96 538.96 531.00 533.98 1348425
20120315 534.48 540.45 532.99 539.46 1427797
20120316 541.95 548.91 533.98 541.95 1936885
20120319 542.44 547.92 539.96 543.94 1358572
20120320 541.45 544.93 537.47 539.46 1382886
20120321 549.41 562.35 541.95 544.93 1769399
20120322 544.93 547.92 538.96 545.43 1379571
20120323 547.42 548.42 539.58 544.93 1253278
20120326 546.92 551.40 542.00 549.41 861641
20120327 552.40 552.40 545.93 550.90 926043
20120328 549.41 553.34 544.93 545.93 1859120
20120329 545.43 548.91 538.96 541.45 1242729
20120330 540.45 543.44 538.96 539.96 1330340
20120402 542.94 553.45 537.47 553.39 1326924
20120403 553.39 556.88 549.91 549.91 1156826
20120404 549.91 550.41 535.48 536.97 1190484
20120405 535.97 541.95 533.89 538.96 831098
20120406 538.96 538.96 538.96 538.96 0
20120409 538.96 538.96 538.96 538.96 0
20120410 536.47 544.43 531.50 534.98 1322804
20120411 532.99 541.95 531.99 538.96 782370
20120412 539.46 546.92 537.52 544.43 1198622
20120413 542.44 544.38 531.50 532.49 1629845
20120416 530.50 539.46 530.50 535.48 1657675
20120417 535.97 552.40 532.99 550.41 1404889
20120418 548.42 554.39 543.44 549.91 1964615
20120419 552.40 565.34 552.40 560.86 2638777
20120420 562.35 563.20 555.38 560.36 971657
20120423 559.86 559.86 540.45 541.95 1151601
20120424 540.45 542.39 533.98 536.47 1976772
20120425 539.46 544.93 536.47 542.44 979293
20120426 544.93 547.57 536.97 540.95 738866
20120427 538.46 549.91 536.47 543.94 1756941
20120430 547.42 551.40 538.96 539.96 917403
20120501 539.96 552.89 539.96 549.91 515719
20120502 552.89 557.37 550.90 551.40 1088606
20120503 552.40 559.36 551.90 557.37 1208970
20120504 556.38 556.38 545.43 547.92 1429304
20120507 547.92 547.92 547.92 547.92 0
20120508 547.92 556.88 540.95 550.41 1867158
20120509 550.41 553.39 538.96 547.42 1543439
20120510 546.43 550.41 544.93 546.92 1033045
20120511 544.93 555.38 541.95 547.92 1673449
20120514 542.94 547.42 528.51 536.97 1814812
20120515 534.98 539.96 512.09 524.53 4070693
20120516 519.55 532.99 518.06 527.02 2509671
20120517 525.52 527.02 516.57 518.56 944530
20120518 514.08 518.06 511.09 511.09 1138239
20120521 509.10 517.06 509.10 513.08 980298
20120522 515.57 524.03 514.79 523.53 1240820
20120523 518.56 521.04 505.12 507.11 1627835
20120524 508.60 519.55 508.60 515.07 1294873
20120525 517.56 526.02 516.07 521.54 1316374
20120528 524.53 535.97 524.43 531.00 940210
20120529 530.50 539.46 530.00 535.48 924737
20120530 534.48 538.46 526.52 526.52 1519427
20120531 529.01 532.99 518.06 522.54 2781546
20120601 527.02 528.01 513.08 514.08 1253982
20120604 514.08 514.08 514.08 514.08 0
20120605 514.08 514.08 514.08 514.08 0
20120606 517.06 528.56 515.57 528.51 859632
20120607 531.00 533.98 528.01 532.49 1014458
20120608 528.51 539.96 527.51 537.47 970150
20120611 546.43 548.91 540.95 543.44 1837619
20120612 544.93 553.89 543.44 551.40 1527866
20120613 553.89 556.38 539.46 547.42 1762868
20120614 544.43 547.42 540.45 543.44 1266741
20120615 547.92 548.42 540.12 540.45 2155008
20120618 548.91 549.33 537.47 545.43 782370
20120619 548.42 550.41 536.47 548.91 1935980
20120620 549.91 556.38 545.43 555.38 3197095
20120621 553.89 557.87 551.20 554.39 705107
20120622 548.42 548.42 537.47 540.95 1631251
20120625 537.47 541.45 533.98 537.47 1554290
20120626 527.51 532.49 517.56 527.02 2259297
20120627 525.03 525.52 517.06 523.53 1981192
20120628 525.03 529.01 522.54 526.52 1289649
20120629 536.97 541.45 531.50 533.49 1189278
20120702 534.98 541.45 533.49 541.45 744291
20120703 540.45 548.42 540.45 546.92 803870
20120704 549.41 554.89 546.43 551.90 1328431
20120705 552.89 559.36 550.41 554.39 1383589
20120706 556.88 557.37 549.83 556.38 1000895
20120709 557.37 557.57 549.41 551.90 954075
20120710 554.39 559.36 552.89 556.88 831902
20120711 553.89 555.88 547.92 548.91 1045604
20120712 547.42 547.42 540.95 542.44 1161849
20120713 543.94 547.92 543.94 546.43 774633
20120716 546.43 550.41 543.44 548.91 841346
20120717 550.90 550.90 543.94 546.43 681798
20120718 549.91 555.38 547.37 554.39 2744171
20120719 556.88 564.34 555.10 563.84 652360
20120720 562.35 563.84 556.88 562.85 2332540
20120723 559.86 569.32 555.38 556.38 1232280
20120724 556.88 566.83 554.39 562.85 1332450
20120725 562.35 571.31 560.36 570.31 711738
20120726 571.81 577.28 564.84 572.30 1157931
20120727 576.28 576.28 568.82 573.30 1055049
20120730 572.80 578.77 570.19 576.78 661905
20120731 576.78 581.26 573.80 573.80 842150
20120801 573.80 583.75 572.30 583.25 579920
20120802 583.75 585.24 576.78 583.25 1239614
20120803 585.24 597.73 584.47 595.69 987130
20120806 594.20 599.67 591.71 599.18 1262120
20120807 600.17 603.16 585.24 589.22 1642805
20120808 580.76 580.76 571.31 576.28 1610353
20120809 580.27 580.27 570.81 577.78 1128794
20120810 578.27 579.77 574.29 576.78 609459
20120813 577.78 580.76 571.81 576.28 658589
20120814 577.28 578.77 574.29 577.78 583336
20120815 575.79 579.27 573.80 574.29 923029
20120816 574.79 577.28 570.81 572.80 771217
20120817 573.30 577.28 573.30 575.79 2063478
20120820 575.29 578.77 572.30 574.29 668837
20120821 576.28 577.28 572.80 576.28 1075143
20120822 573.30 575.41 568.82 569.32 1176619
20120823 570.81 571.81 560.36 560.36 941717
20120824 561.35 565.34 559.36 562.85 536416
20120827 562.85 562.85 562.85 562.85 0
20120828 562.35 562.87 554.89 559.86 1150697
20120829 562.35 567.33 554.89 563.35 1709116
20120830 560.86 564.34 559.86 561.35 934784
20120831 562.85 563.84 559.36 559.86 1520833
20120903 558.37 565.83 558.37 565.83 1188474
20120904 565.34 569.32 560.86 562.35 2101155
20120905 563.50 566.50 560.05 561.50 1803200
20120906 561.50 567.00 560.00 565.00 1899100
20120907 565.50 568.50 562.00 568.00 1296800
20120910 566.50 575.05 566.50 572.50 902500
20120911 570.50 571.65 566.50 570.00 1044400
20120912 571.50 572.95 567.00 569.00 848900
20120913 568.50 571.00 566.00 570.50 645400
20120914 577.50 586.00 573.50 586.00 2347300
20120917 585.00 595.00 583.06 595.00 845500
20120918 594.50 594.50 587.50 591.50 944300
20120919 594.00 595.50 591.36 594.50 1417500
20120920 593.50 597.56 588.00 597.50 847900
20120921 599.00 600.50 592.00 594.00 1778600
20120924 591.50 594.50 587.50 593.50 673900
20120925 592.00 594.50 588.50 590.00 608800
20120926 587.00 588.98 584.00 585.00 636000
20120927 588.00 588.00 577.00 583.00 1092300
20120928 586.00 589.00 580.00 580.00 1374400
20121001 581.50 596.50 581.50 591.50 951000
20121002 588.00 596.00 586.50 591.50 595500
20121003 590.00 594.00 583.50 590.00 1008800
20121004 590.50 599.50 588.50 597.00 541000
20121005 597.50 603.50 595.50 600.50 854500
20121008 596.50 600.38 590.50 595.50 1778900
20121009 594.50 595.50 582.50 586.00 806200
20121010 586.50 589.00 581.00 583.50 790900
20121011 581.00 587.00 579.50 583.00 871000
20121012 581.00 581.00 572.00 575.00 1933900
20121015 574.50 582.00 574.50 576.50 880100
20121016 576.50 578.50 570.50 577.50 1783700
20121017 576.50 577.55 569.50 571.00 2444800
20121018 572.00 580.14 571.00 577.00 945500
20121022 578.50 579.00 572.00 574.00 642200
20121023 574.00 575.50 565.00 566.00 1288700
20121024 570.00 574.50 568.00 571.00 653100
20121025 571.00 572.50 569.50 570.50 833900
20121026 567.50 569.50 563.50 565.50 649100
20121029 565.50 571.50 563.50 570.00 619900
20121030 568.50 579.05 568.50 573.00 1300500
20121031 573.00 574.00 566.05 566.50 941400
20121101 566.50 568.00 562.00 563.00 1213300
20121102 562.00 573.00 561.50 566.50 1317600
20121105 567.50 572.00 564.50 569.50 674700