20000103 196.04 196.04 196.04 196.04 0
20000104 192.10 192.10 192.10 192.10 0
20000105 192.59 192.59 192.59 192.59 0
20000106 193.57 193.57 193.57 193.57 0
20000107 201.46 201.46 201.46 201.46 0
20000110 198.50 198.50 198.50 198.50 0
20000111 196.41 196.41 196.41 196.41 0
20000112 197.27 197.27 197.27 197.27 0
20000113 194.56 194.56 194.56 194.56 0
20000114 183.23 183.23 183.23 183.23 0
20000117 179.78 179.78 179.78 179.78 0
20000118 179.91 179.91 179.91 179.91 0
20000119 172.27 172.27 172.27 172.27 0
20000120 171.78 171.78 171.78 171.78 0
20000121 171.04 171.04 171.04 171.04 0
20000124 166.98 166.98 166.98 166.98 0
20000125 161.80 161.80 161.80 161.80 0
20000126 159.10 159.10 159.10 159.10 0
20000127 159.59 159.59 159.59 159.59 0
20000128 150.23 150.23 150.23 150.23 0
20000131 131.27 131.27 131.27 131.27 0
20000201 138.90 138.90 138.90 138.90 0
20000202 145.06 145.06 145.06 145.06 0
20000203 144.32 144.32 144.32 144.32 0
20000204 135.45 135.45 135.45 135.45 0
20000207 135.45 135.45 135.45 135.45 0
20000208 113.29 113.29 113.29 113.29 0
20000209 113.04 113.04 113.04 113.04 0
20000210 103.44 103.44 103.44 103.44 0
20000211 105.16 105.16 105.16 105.16 0
20000214 110.33 110.33 110.33 110.33 0
20000215 109.96 109.96 109.96 109.96 0
20000216 106.39 106.39 106.39 106.39 0
20000217 118.95 118.95 118.95 118.95 0
20000218 118.95 118.95 118.95 118.95 1788834
20000221 119.20 119.20 119.20 119.20 0
20000222 124.49 124.49 124.49 124.49 0
20000223 124.62 124.62 124.62 124.62 0
20000224 138.53 138.53 138.53 138.53 0
20000225 132.99 132.99 132.99 132.99 0
20000228 129.54 129.54 129.54 129.54 0
20000229 126.34 126.34 126.34 126.34 0
20000301 123.51 123.51 123.51 123.51 0
20000302 122.89 122.89 122.89 122.89 0
20000303 122.15 122.15 122.15 122.15 0
20000306 121.29 121.29 121.29 121.29 0
20000307 120.68 120.68 120.68 120.68 0
20000308 118.21 118.21 118.21 118.21 0
20000309 120.68 120.68 120.68 120.68 0
20000310 109.35 109.35 109.35 109.35 0
20000313 113.66 113.66 113.66 113.66 0
20000314 105.90 105.90 105.90 105.90 0
20000315 111.07 111.07 111.07 111.07 0
20000316 118.21 118.21 118.21 118.21 0
20000317 116.24 116.24 116.24 116.24 0
20000320 113.29 113.29 113.29 113.29 0
20000321 122.40 122.40 122.40 122.40 0
20000322 116.37 116.37 116.37 116.37 0
20000323 118.21 118.21 118.21 118.21 0
20000324 111.81 111.81 111.81 111.81 0
20000327 119.20 119.20 119.20 119.20 0
20000328 114.27 114.27 114.27 114.27 0
20000329 109.35 109.35 109.35 109.35 0
20000330 105.90 105.90 105.90 105.90 0
20000331 107.75 107.75 107.75 107.75 0
20000403 108.98 108.98 108.98 108.98 0
20000404 109.35 109.35 109.35 109.35 0
20000405 108.12 108.12 108.12 108.12 0
20000406 111.81 111.81 111.81 111.81 0
20000407 106.76 106.76 106.76 106.76 0
20000410 111.32 111.32 111.32 111.32 0
20000411 109.35 109.35 109.35 109.35 0
20000412 111.44 111.44 111.44 111.44 0
20000413 112.18 112.18 112.18 112.18 0
20000414 113.41 113.41 113.41 113.41 0
20000417 110.82 110.82 110.82 110.82 0
20000418 112.30 112.30 112.30 112.30 0
20000419 111.07 111.07 111.07 111.07 0
20000420 111.56 111.56 111.56 111.56 903451
20000421 111.56 111.56 111.56 111.56 0
20000424 111.56 111.56 111.56 111.56 0
20000425 111.44 111.44 111.44 111.44 0
20000426 110.82 110.82 110.82 110.82 0
20000427 112.30 112.30 112.30 112.30 0
20000428 111.56 111.56 111.56 111.56 0
20000501 111.56 111.56 111.56 111.56 0
20000502 112.55 112.55 112.55 112.55 0
20000503 113.16 113.16 113.16 113.16 0
20000504 113.29 113.29 113.29 113.29 0
20000505 113.78 113.78 113.78 113.78 0
20000508 112.06 112.06 112.06 112.06 0
20000509 110.95 110.95 110.95 110.95 0
20000510 111.44 111.44 111.44 111.44 0
20000511 111.32 111.32 111.32 111.32 0
20000512 111.93 111.93 111.93 111.93 0
20000515 118.21 118.21 118.21 118.21 0
20000516 117.23 117.23 117.23 117.23 0
20000517 118.21 118.21 118.21 118.21 0
20000518 127.33 127.33 127.33 127.33 0
20000519 120.68 120.68 120.68 120.68 0
20000522 119.57 119.57 119.57 119.57 0
20000523 121.17 121.17 121.17 121.17 0
20000524 125.60 125.60 125.60 125.60 0
20000525 123.14 123.14 123.14 123.14 0
20000526 125.60 125.60 125.60 125.60 0
20000529 125.60 125.60 125.60 125.60 0
20000530 125.60 125.60 125.60 125.60 0
20000531 123.39 123.39 123.39 123.39 1918159
20000601 127.08 127.08 127.08 127.08 0
20000602 131.76 131.76 131.76 131.76 1156824
20000605 128.56 128.56 128.56 128.56 0
20000606 128.56 128.56 128.56 128.56 0
20000607 132.00 132.00 132.00 132.00 0
20000608 132.00 132.00 132.00 132.00 0
20000609 134.96 134.96 134.96 134.96 0
20000612 135.45 135.45 135.45 135.45 0
20000613 136.44 136.44 136.44 136.44 0
20000614 142.59 142.59 142.59 142.59 0
20000615 136.93 136.93 136.93 136.93 0
20000616 149.24 149.24 149.24 149.24 0
20000619 151.71 151.71 151.71 151.71 0
20000620 151.09 151.09 151.09 151.09 0
20000621 148.75 148.75 148.75 148.75 0
20000622 148.75 148.75 148.75 148.75 0
20000623 150.85 150.85 150.85 150.85 0
20000626 155.28 155.28 155.28 155.28 0
20000627 159.59 159.59 159.59 159.59 0
20000628 161.44 161.44 161.44 161.44 0
20000629 161.56 161.56 161.56 161.56 0
20000630 162.54 162.54 162.54 162.54 0
20000703 169.69 169.69 169.69 169.69 0
20000704 161.58 161.58 161.58 161.58 0
20000705 154.49 154.49 154.49 154.49 0
20000706 154.24 154.24 154.24 154.24 0
20000707 153.48 153.48 153.48 153.48 0
20000710 155.50 155.50 155.50 155.50 0
20000711 154.49 154.49 154.49 154.49 0
20000712 155.50 155.50 155.50 155.50 0
20000713 150.31 150.31 150.31 150.31 0
20000714 151.83 151.83 151.83 151.83 0
20000717 151.20 151.20 151.20 151.20 0
20000718 152.97 152.97 152.97 152.97 0
20000719 149.93 149.93 149.93 149.93 0
20000720 139.29 139.29 139.29 139.29 0
20000721 146.13 146.13 146.13 146.13 0
20000724 143.85 143.85 143.85 143.85 0
20000725 148.41 148.41 148.41 148.41 0
20000726 144.11 144.11 144.11 144.11 0
20000727 137.65 137.65 137.65 137.65 0
20000728 141.45 141.45 141.45 141.45 0
20000731 142.08 142.08 142.08 142.08 0
20000801 148.41 148.41 148.41 148.41 0
20000802 148.92 148.92 148.92 148.92 0
20000803 151.96 151.96 151.96 151.96 0
20000804 151.96 151.96 151.96 151.96 0
20000807 153.48 153.48 153.48 153.48 0
20000808 146.39 146.39 146.39 146.39 0
20000809 149.55 149.55 149.55 149.55 0
20000810 147.90 147.90 147.90 147.90 0
20000811 150.94 150.94 150.94 150.94 0
20000814 145.88 145.88 145.88 145.88 0
20000815 144.87 144.87 144.87 144.87 0
20000816 144.11 144.11 144.11 144.11 0
20000817 141.83 141.83 141.83 141.83 0
20000818 141.83 141.83 141.83 141.83 0
20000821 144.36 144.36 144.36 144.36 0
20000822 137.27 137.27 137.27 137.27 0
20000823 139.29 139.29 139.29 139.29 0
20000824 140.31 140.31 140.31 140.31 0
20000825 141.07 141.07 141.07 141.07 0
20000828 141.07 141.07 141.07 141.07 0
20000829 135.75 135.75 135.75 135.75 0
20000830 132.84 132.84 132.84 132.84 0
20000831 129.16 129.16 129.16 129.16 0
20000901 128.91 128.91 128.91 128.91 0
20000904 131.19 131.19 131.19 131.19 0
20000905 128.40 128.40 128.40 128.40 0
20000906 131.70 131.70 131.70 131.70 0
20000907 130.56 130.56 130.56 130.56 0
20000908 129.42 129.42 129.42 129.42 0
20000911 131.70 131.70 131.70 131.70 0
20000912 131.19 131.19 131.19 131.19 0
20000913 130.18 130.18 130.18 130.18 0
20000914 129.16 129.16 129.16 129.16 0
20000915 130.18 130.18 130.18 130.18 0
20000918 124.98 124.98 124.98 124.98 0
20000919 114.09 114.09 114.09 114.09 0
20000920 117.51 117.51 117.51 117.51 0
20000921 117.51 117.51 117.51 117.51 2098423
20000922 116.50 116.50 116.50 116.50 0
20000925 116.25 116.25 116.25 116.25 0
20000926 115.74 115.74 115.74 115.74 0
20000927 115.49 115.49 115.49 115.49 0
20000928 116.50 116.50 116.50 116.50 0
20000929 118.02 118.02 118.02 118.02 0
20001002 119.03 119.03 119.03 119.03 0
20001003 120.43 120.43 120.43 120.43 0
20001004 118.15 118.15 118.15 118.15 0
20001005 116.75 116.75 116.75 116.75 0
20001006 119.54 119.54 119.54 119.54 0
20001009 118.91 118.91 118.91 118.91 0
20001010 119.03 119.03 119.03 119.03 0
20001011 117.51 117.51 117.51 117.51 0
20001012 121.06 121.06 121.06 121.06 0
20001013 119.92 119.92 119.92 119.92 0
20001016 118.91 118.91 118.91 118.91 0
20001017 117.51 117.51 117.51 117.51 0
20001018 112.70 112.70 112.70 112.70 0
20001019 113.21 113.21 113.21 113.21 0
20001020 112.57 112.57 112.57 112.57 0
20001023 110.42 110.42 110.42 110.42 0
20001024 111.18 111.18 111.18 111.18 0
20001025 118.02 118.02 118.02 118.02 0
20001026 115.36 115.36 115.36 115.36 0
20001027 116.50 116.50 116.50 116.50 0
20001030 121.06 121.06 121.06 121.06 0
20001031 111.69 111.69 111.69 111.69 0
20001101 121.44 121.44 121.44 121.44 0
20001102 119.03 119.03 119.03 119.03 0
20001103 120.55 120.55 120.55 120.55 1144469
20001106 122.07 122.07 122.07 122.07 0
20001107 127.64 127.64 127.64 127.64 0
20001108 124.86 124.86 124.86 124.86 0
20001109 115.23 115.23 115.23 115.23 0
20001110 115.23 115.23 115.23 115.23 0
20001113 117.39 117.39 117.39 117.39 0
20001114 119.54 119.54 119.54 119.54 0
20001115 121.06 121.06 121.06 121.06 0
20001116 124.60 124.60 124.60 124.60 0
20001117 125.11 125.11 125.11 125.11 0
20001120 122.83 122.83 122.83 122.83 0
20001121 122.07 122.07 122.07 122.07 0
20001122 121.19 121.19 121.19 121.19 0
20001123 121.57 121.57 121.57 121.57 0
20001124 121.57 121.57 121.57 121.57 0
20001127 120.68 120.68 120.68 120.68 0
20001128 120.68 120.68 120.68 120.68 0
20001129 122.07 122.07 122.07 122.07 0
20001130 125.62 125.62 125.62 125.62 0
20001201 126.38 126.38 126.38 126.38 0
20001204 131.56 131.56 131.56 131.56 0
20001205 130.52 130.52 130.52 130.52 0
20001206 129.23 129.23 129.23 129.23 1828973
20001207 124.31 124.31 124.31 124.31 0
20001208 133.37 133.37 133.37 133.37 0
20001211 125.21 125.21 125.21 125.21 0
20001212 129.74 129.74 129.74 129.74 0
20001213 128.84 128.84 128.84 128.84 0
20001214 124.82 124.82 124.82 124.82 0
20001215 124.82 124.82 124.82 124.82 0
20001218 125.86 125.86 125.86 125.86 0
20001219 125.21 125.21 125.21 125.21 0
20001220 122.75 122.75 122.75 122.75 0
20001221 125.34 125.34 125.34 125.34 0
20001222 127.15 127.15 127.15 127.15 0
20001225 127.15 127.15 127.15 127.15 0
20001226 127.15 127.15 127.15 127.15 0
20001227 127.02 127.02 127.02 127.02 0
20001228 127.41 127.41 127.41 127.41 0
20001229 128.97 128.97 128.97 128.97 0
20010101 128.97 128.97 128.97 128.97 0
20010102 133.11 133.11 133.11 133.11 0
20010103 135.70 135.70 135.70 135.70 0
20010104 138.29 138.29 138.29 138.29 0
20010105 137.25 137.25 137.25 137.25 0
20010108 136.61 136.61 136.61 136.61 0
20010109 141.79 141.79 141.79 141.79 0
20010110 139.07 139.07 139.07 139.07 0
20010111 135.70 135.70 135.70 135.70 0
20010112 137.00 137.00 137.00 137.00 0
20010115 134.66 134.66 134.66 134.66 0
20010116 138.29 138.29 138.29 138.29 0
20010117 137.25 137.25 137.25 137.25 0
20010118 139.46 139.46 139.46 139.46 0
20010119 140.88 140.88 140.88 140.88 0
20010122 137.25 137.25 137.25 137.25 0
20010123 138.81 138.81 138.81 138.81 0
20010124 138.29 138.29 138.29 138.29 0
20010125 135.96 135.96 135.96 135.96 0
20010126 133.11 133.11 133.11 133.11 0
20010129 135.44 135.44 135.44 135.44 0
20010130 134.28 134.28 134.28 134.28 0
20010131 132.59 132.59 132.59 132.59 0
20010201 136.48 136.48 136.48 136.48 0
20010202 135.70 135.70 135.70 135.70 0
20010205 141.14 141.14 141.14 141.14 0
20010206 138.03 138.03 138.03 138.03 0
20010207 138.29 138.29 138.29 138.29 0
20010208 137.25 137.25 137.25 137.25 0
20010209 137.25 137.25 137.25 137.25 0
20010212 137.64 137.64 137.64 137.64 0
20010213 138.42 138.42 138.42 138.42 0
20010214 140.88 140.88 140.88 140.88 0
20010215 140.88 140.88 140.88 140.88 1462909
20010216 139.33 139.33 139.33 139.33 0
20010219 139.84 139.84 139.84 139.84 0
20010220 139.84 139.84 139.84 139.84 0
20010221 139.84 139.84 139.84 139.84 0
20010222 136.22 136.22 136.22 136.22 0
20010223 134.66 134.66 134.66 134.66 0
20010226 130.52 130.52 130.52 130.52 0
20010227 130.00 130.00 130.00 130.00 0
20010228 129.49 129.49 129.49 129.49 0
20010301 129.49 129.49 129.49 129.49 0
20010302 129.49 129.49 129.49 129.49 0
20010305 126.90 126.90 126.90 126.90 0
20010306 125.34 125.34 125.34 125.34 0
20010307 121.72 121.72 121.72 121.72 0
20010308 126.90 126.90 126.90 126.90 0
20010309 136.61 136.61 136.61 136.61 0
20010312 128.97 128.97 128.97 128.97 0
20010313 126.64 126.64 126.64 126.64 0
20010314 124.82 124.82 124.82 124.82 0
20010315 124.56 124.56 124.56 124.56 0
20010316 127.93 127.93 127.93 127.93 0
20010319 123.27 123.27 123.27 123.27 0
20010320 123.53 123.53 123.53 123.53 0
20010321 121.72 121.72 121.72 121.72 0
20010322 121.20 121.20 121.20 121.20 0
20010323 120.16 120.16 120.16 120.16 0
20010326 109.54 109.54 109.54 109.54 0
20010327 116.54 116.54 116.54 116.54 0
20010328 119.64 119.64 119.64 119.64 0
20010329 121.20 121.20 121.20 121.20 0
20010330 118.48 118.48 118.48 118.48 0
20010402 114.21 114.21 114.21 114.21 0
20010403 110.32 110.32 110.32 110.32 0
20010404 114.08 114.08 114.08 114.08 0
20010405 118.35 118.35 118.35 118.35 0
20010406 113.95 113.95 113.95 113.95 0
20010409 115.89 115.89 115.89 115.89 0
20010410 116.28 116.28 116.28 116.28 0
20010411 114.46 114.46 114.46 114.46 0
20010412 111.36 111.36 111.36 111.36 0
20010413 111.36 111.36 111.36 111.36 0
20010416 111.36 111.36 111.36 111.36 0
20010417 112.91 112.91 112.91 112.91 1077343
20010418 113.95 113.95 113.95 113.95 3371428
20010419 113.69 113.69 113.69 113.69 0
20010420 117.57 117.57 117.57 117.57 0
20010423 119.00 119.00 119.00 119.00 0
20010424 116.54 116.54 116.54 116.54 0
20010425 119.13 119.13 119.13 119.13 0
20010426 118.35 118.35 118.35 118.35 0
20010427 119.13 119.13 119.13 119.13 0
20010430 113.95 113.95 113.95 113.95 0
20010501 113.43 113.43 113.43 113.43 0
20010502 117.05 117.05 117.05 117.05 0
20010503 122.75 122.75 122.75 122.75 0
20010504 123.92 123.92 123.92 123.92 0
20010507 123.92 123.92 123.92 123.92 0
20010508 124.56 124.56 124.56 124.56 0
20010509 125.60 125.60 125.60 125.60 0
20010510 128.19 128.19 128.19 128.19 0
20010511 127.93 127.93 127.93 127.93 0
20010514 128.45 128.45 128.45 128.45 0
20010515 129.49 129.49 129.49 129.49 0
20010516 130.52 130.52 130.52 130.52 0
20010517 127.93 127.93 127.93 127.93 0
20010518 129.49 129.49 129.49 129.49 0
20010521 130.39 130.39 130.39 130.39 0
20010522 129.74 129.74 129.74 129.74 0
20010523 130.52 130.52 130.52 130.52 0
20010524 131.56 131.56 131.56 131.56 0
20010525 127.54 127.54 127.54 127.54 0
20010528 127.54 127.54 127.54 127.54 0
20010529 131.17 131.17 131.17 131.17 0
20010530 132.07 132.07 132.07 132.07 0
20010531 129.49 129.49 129.49 129.49 0
20010601 133.37 133.37 133.37 133.37 0
20010604 133.63 133.63 133.63 133.63 0
20010605 133.89 133.89 133.89 133.89 0
20010606 134.15 134.15 134.15 134.15 0
20010607 141.92 141.92 141.92 141.92 0
20010608 143.60 143.60 143.60 143.60 0
20010611 145.02 145.02 145.02 145.02 0
20010612 150.46 150.46 150.46 150.46 0
20010613 149.68 149.68 149.68 149.68 0
20010614 151.50 151.50 151.50 151.50 0
20010615 150.20 150.20 150.20 150.20 5239595
20010618 150.98 150.98 150.98 150.98 0
20010619 152.15 152.15 152.15 152.15 0
20010620 149.17 149.17 149.17 149.17 0
20010621 150.72 150.72 150.72 150.72 0
20010622 151.24 151.24 151.24 151.24 0
20010625 149.68 149.68 149.68 149.68 0
20010626 147.87 147.87 147.87 147.87 0
20010627 146.32 146.32 146.32 146.32 0
20010628 144.51 144.51 144.51 144.51 0
20010629 145.02 145.02 145.02 145.02 0
20010702 147.61 147.61 147.61 147.61 0
20010703 150.20 150.20 150.20 150.20 0
20010704 149.17 149.17 149.17 149.17 0
20010705 147.22 147.22 147.22 147.22 0
20010706 147.61 147.61 147.61 147.61 0
20010709 148.13 148.13 148.13 148.13 0
20010710 146.58 146.58 146.58 146.58 0
20010711 147.28 147.28 147.28 147.28 0
20010712 140.78 140.78 140.78 140.78 0
20010713 141.32 141.32 141.32 141.32 0
20010716 144.03 144.03 144.03 144.03 0
20010717 144.30 144.30 144.30 144.30 0
20010718 142.41 142.41 142.41 142.41 0
20010719 142.41 142.41 142.41 142.41 0
20010720 144.30 144.30 144.30 144.30 0
20010723 142.41 142.41 142.41 142.41 0
20010724 140.78 140.78 140.78 140.78 0
20010725 141.87 141.87 141.87 141.87 0
20010726 141.87 141.87 141.87 141.87 0
20010727 144.57 144.57 144.57 144.57 0
20010730 143.49 143.49 143.49 143.49 0
20010731 140.24 140.24 140.24 140.24 0
20010801 145.39 145.39 145.39 145.39 0
20010802 147.28 147.28 147.28 147.28 0
20010803 148.91 148.91 148.91 148.91 0
20010806 149.58 149.58 149.58 149.58 0
20010807 147.28 147.28 147.28 147.28 0
20010808 149.72 149.72 149.72 149.72 0
20010809 151.61 151.61 151.61 151.61 0
20010810 151.34 151.34 151.34 151.34 0
20010813 151.07 151.07 151.07 151.07 0
20010814 152.15 152.15 152.15 152.15 0
20010815 153.24 153.24 153.24 153.24 0
20010816 154.86 154.86 154.86 154.86 0
20010817 156.76 156.76 156.76 156.76 0
20010820 155.94 155.94 155.94 155.94 0
20010821 152.70 152.70 152.70 152.70 0
20010822 152.70 152.70 152.70 152.70 0
20010823 154.32 154.32 154.32 154.32 0
20010824 155.13 155.13 155.13 155.13 0
20010827 155.13 155.13 155.13 155.13 0
20010828 146.20 146.20 146.20 146.20 0
20010829 149.99 149.99 149.99 149.99 0
20010830 148.91 148.91 148.91 148.91 0
20010831 148.91 148.91 148.91 148.91 0
20010903 148.91 148.91 148.91 148.91 326700
20010904 152.43 152.43 152.43 152.43 0
20010905 148.36 148.36 148.36 148.36 0
20010906 151.61 151.61 151.61 151.61 0
20010907 147.28 147.28 147.28 147.28 0
20010910 145.12 145.12 145.12 145.12 0
20010911 145.52 145.52 145.52 145.52 0
20010912 142.41 142.41 142.41 142.41 0
20010913 141.19 141.19 141.19 141.19 0
20010914 141.32 141.32 141.32 141.32 0
20010917 134.56 134.56 134.56 134.56 0
20010918 134.29 134.29 134.29 134.29 0
20010919 129.95 129.95 129.95 129.95 0
20010920 126.84 126.84 126.84 126.84 0
20010921 131.04 131.04 131.04 131.04 0
20010924 133.88 133.88 133.88 133.88 0
20010925 126.98 126.98 126.98 126.98 0
20010926 129.95 129.95 129.95 129.95 0
20010927 128.33 128.33 128.33 128.33 0
20010928 138.08 138.08 138.08 138.08 0
20011001 134.29 134.29 134.29 134.29 0
20011002 133.20 133.20 133.20 133.20 0
20011003 132.66 132.66 132.66 132.66 0
20011004 136.45 136.45 136.45 136.45 0
20011005 131.44 131.44 131.44 131.44 0
20011008 133.74 133.74 133.74 133.74 0
20011009 134.96 134.96 134.96 134.96 0
20011010 136.45 136.45 136.45 136.45 0
20011011 136.45 136.45 136.45 136.45 0
20011012 140.78 140.78 140.78 140.78 0
20011015 138.08 138.08 138.08 138.08 0
20011016 138.08 138.08 138.08 138.08 0
20011017 132.12 132.12 132.12 132.12 0
20011018 138.08 138.08 138.08 138.08 0
20011019 135.50 135.50 135.50 135.50 0
20011022 135.91 135.91 135.91 135.91 0
20011023 139.43 139.43 139.43 139.43 0
20011024 150.53 150.53 150.53 150.53 0
20011025 154.32 154.32 154.32 154.32 0
20011026 157.43 157.43 157.43 157.43 0
20011029 157.03 157.03 157.03 157.03 0
20011030 154.32 154.32 154.32 154.32 0
20011031 160.01 160.01 160.01 160.01 0
20011101 154.86 154.86 154.86 154.86 0
20011102 158.11 158.11 158.11 158.11 0
20011105 157.57 157.57 157.57 157.57 0
20011106 158.38 158.38 158.38 158.38 0
20011107 154.86 154.86 154.86 154.86 0
20011108 164.07 164.07 164.07 164.07 0
20011109 170.56 170.56 170.56 170.56 0
20011112 168.40 168.40 168.40 168.40 0
20011113 169.48 169.48 169.48 169.48 0
20011114 171.38 171.38 171.38 171.38 0
20011115 171.11 171.11 171.11 171.11 0
20011116 179.50 179.50 179.50 179.50 0
20011119 181.39 181.39 181.39 181.39 0
20011120 181.80 181.80 181.80 181.80 0
20011121 184.10 184.10 184.10 184.10 0
20011122 178.69 178.69 178.69 178.69 0
20011123 177.06 177.06 177.06 177.06 0
20011126 178.69 178.69 178.69 178.69 0
20011127 178.69 178.69 178.69 178.69 2198994
20011128 177.06 177.06 177.06 177.06 0
20011129 179.23 179.23 179.23 179.23 0
20011130 183.02 183.02 183.02 183.02 0
20011203 181.94 181.94 181.94 181.94 0
20011204 179.23 179.23 179.23 179.23 0
20011205 180.88 180.88 180.88 180.88 0
20011206 189.28 189.28 189.28 189.28 0
20011207 183.50 183.50 183.50 183.50 0
20011210 187.63 187.63 187.63 187.63 0
20011211 188.59 188.59 188.59 188.59 0
20011212 189.97 189.97 189.97 189.97 0
20011213 183.36 183.36 183.36 183.36 0
20011214 189.97 189.97 189.97 189.97 0
20011217 188.86 188.86 188.86 188.86 0
20011218 189.41 189.41 189.41 189.41 0
20011219 189.97 189.97 189.97 189.97 0
20011220 188.86 188.86 188.86 188.86 0
20011221 186.25 186.25 186.25 186.25 0
20011224 188.59 188.59 188.59 188.59 0
20011225 188.59 188.59 188.59 188.59 0
20011226 188.59 188.59 188.59 188.59 0
20011227 189.97 189.97 189.97 189.97 0
20011228 190.52 190.52 190.52 190.52 0
20011231 189.97 189.97 189.97 189.97 0
20020101 189.97 189.97 189.97 189.97 0
20020102 187.21 187.21 187.21 187.21 0
20020103 181.71 181.71 181.71 181.71 0
20020104 181.71 181.71 181.71 181.71 0
20020107 181.71 181.71 181.71 181.71 0
20020108 182.26 182.26 182.26 182.26 0
20020109 183.36 183.36 183.36 183.36 0
20020110 184.46 184.46 184.46 184.46 0
20020111 183.36 183.36 183.36 183.36 0
20020114 183.63 183.63 183.63 183.63 0
20020115 181.29 181.29 181.29 181.29 0
20020116 177.99 177.99 177.99 177.99 0
20020117 183.36 183.36 183.36 183.36 0
20020118 184.46 184.46 184.46 184.46 0
20020121 183.91 183.91 183.91 183.91 0
20020122 188.04 188.04 188.04 188.04 0
20020123 188.45 188.45 188.45 188.45 0
20020124 185.84 185.84 185.84 185.84 0
20020125 182.26 182.26 182.26 182.26 0
20020128 181.71 183.77 181.16 181.71 0
20020129 182.67 182.67 182.67 182.67 0
20020130 183.63 183.91 181.16 183.63 0
20020131 180.60 181.97 178.26 180.60 0
20020201 174.55 180.22 166.85 174.55 0
20020204 174.96 175.65 171.66 174.96 0
20020205 170.69 175.24 170.14 170.69 0
20020206 171.38 175.10 171.23 171.38 0
20020207 171.11 171.11 171.11 171.11 0
20020208 170.14 173.45 168.08 170.14 0
20020211 169.45 173.31 169.04 169.45 0
20020212 170.14 173.31 162.71 170.14 0
20020213 171.52 172.04 167.59 171.52 0
20020214 171.79 173.17 168.49 171.79 0
20020215 174.27 175.10 169.59 174.27 0
20020218 176.48 177.44 170.42 176.48 0
20020219 178.95 180.60 176.75 178.95 0
20020220 178.95 180.05 178.82 178.95 0
20020221 178.95 180.60 177.31 178.95 0
20020222 180.60 181.29 178.95 180.60 0
20020225 182.26 183.50 179.71 182.26 0
20020226 177.16 180.88 174.27 177.16 0
20020227 181.71 183.50 177.30 181.71 0
20020228 185.56 185.56 181.60 185.56 0
20020301 186.94 188.42 181.60 186.94 0
20020304 186.39 189.14 185.01 186.39 0
20020305 187.21 187.76 184.60 187.21 0
20020306 185.84 187.76 184.66 185.84 0
20020307 185.56 187.21 182.12 185.56 2422342
20020308 183.91 187.21 181.71 183.91 0
20020311 182.26 185.70 180.60 182.26 0
20020312 184.46 186.39 182.39 184.46 0
20020313 185.84 186.11 182.26 185.84 0
20020314 181.84 184.01 179.09 181.84 0
20020315 180.33 180.88 179.56 180.33 0
20020318 180.19 182.38 179.78 180.19 0
20020319 175.37 180.19 170.69 175.37 0
20020320 174.69 176.20 174.69 174.69 0
20020321 172.07 175.24 166.29 172.07 0
20020322 171.79 172.90 170.14 171.79 0
20020325 172.76 173.45 172.76 172.76 0
20020326 175.65 187.21 173.27 186.80 0
20020327 187.49 192.72 182.81 187.49 0
20020328 192.31 224.70 185.17 192.31 0
20020329 192.31 192.31 192.31 192.31 0
20020401 192.31 192.31 192.31 192.31 0
20020402 193.27 196.85 190.93 193.27 0
20020403 188.86 195.47 187.35 188.86 0
20020404 187.90 193.27 187.90 187.90 0
20020405 191.34 191.89 188.31 191.34 0
20020408 189.83 195.47 188.45 189.83 0
20020409 189.97 192.72 188.31 189.97 0
20020410 188.18 192.17 176.75 188.18 0
20020411 188.31 189.97 186.80 188.31 0
20020412 186.66 189.14 186.66 186.66 0
20020415 189.97 192.44 186.94 189.97 0
20020416 187.21 191.07 187.21 187.21 0
20020417 188.86 190.93 187.21 188.86 0
20020418 188.86 192.72 188.86 188.86 0
20020419 191.07 192.17 188.86 191.07 0
20020422 190.52 191.33 187.21 190.52 0
20020423 196.57 199.46 187.76 196.57 0
20020424 199.88 202.22 190.79 199.88 0
20020425 203.46 205.52 197.12 203.46 0
20020426 199.88 203.59 179.50 199.88 0
20020429 201.53 203.04 195.47 201.53 0
20020430 196.02 202.08 187.76 196.02 0
20020501 202.35 202.35 202.35 202.35 0
20020502 200.56 205.80 200.56 200.56 0
20020503 200.98 202.42 198.91 200.98 0
20020506 200.98 200.98 200.98 200.98 0
20020507 200.29 200.98 195.61 200.29 0
20020508 200.98 201.72 198.91 200.98 0
20020509 200.98 280.82 199.05 200.98 5423844
20020510 202.91 205.38 201.03 202.91 0
20020513 202.08 203.73 201.25 202.08 0
20020514 199.33 209.24 199.05 199.33 0
20020515 203.73 203.73 199.19 203.73 0
20020516 198.22 203.73 189.69 198.22 0
20020517 198.09 198.78 195.12 198.09 0
20020520 197.40 199.26 197.40 197.40 0
20020521 191.62 198.22 190.52 191.62 0
20020522 192.72 198.22 188.04 192.72 0
20020523 192.72 193.54 189.14 192.72 0
20020524 192.72 195.47 187.35 192.72 0
20020527 191.34 194.37 183.94 191.34 0
20020528 189.14 194.37 183.94 189.14 0
20020529 192.72 195.20 165.74 192.72 0
20020530 189.41 195.47 188.59 189.41 0
20020531 187.49 189.41 182.63 187.49 0
20020603 187.49 187.49 187.49 187.49 0
20020604 187.49 187.49 187.49 187.49 0
20020605 189.41 196.02 187.90 189.41 0
20020606 189.41 194.37 187.21 189.41 0
20020607 188.31 201.53 188.31 199.88 0
20020610 208.69 208.69 196.15 208.69 0
20020611 206.48 211.44 205.38 206.48 0
20020612 206.21 206.62 205.38 206.21 0
20020613 207.59 208.66 205.44 207.59 2887813
20020614 201.67 208.42 196.71 201.67 0
20020617 208.14 208.69 200.43 208.14 0
20020618 205.38 211.85 202.08 205.38 0
20020619 198.22 203.18 194.37 198.22 0
20020620 194.92 200.43 194.65 194.92 0
20020621 198.22 200.98 193.82 198.22 0
20020624 198.64 200.98 195.47 198.64 0
20020625 200.29 202.08 198.78 200.29 0
20020626 192.58 198.22 187.21 192.58 0
20020627 193.13 195.33 190.79 193.13 0
20020628 193.27 194.92 191.62 193.27 0
20020701 196.99 197.97 192.27 196.99 0
20020702 191.62 199.33 191.62 191.62 0
20020703 190.65 195.33 184.71 190.65 0
20020704 192.72 200.43 188.31 192.72 0
20020705 194.37 197.67 191.41 194.37 0
20020708 194.92 197.67 192.72 194.92 0
20020709 194.92 195.47 192.86 194.92 4852129
20020710 195.52 196.80 189.67 195.52 0
20020711 191.81 193.68 189.96 191.81 0
20020712 191.81 201.50 189.39 191.81 0
20020715 186.54 194.88 179.12 186.54 0
20020716 183.68 193.41 179.40 183.68 0
20020717 183.97 190.70 181.12 183.97 0
20020718 185.96 186.54 181.54 185.96 0
20020719 180.26 184.25 176.84 180.26 0
20020722 172.99 204.20 172.27 172.99 0
20020723 173.99 173.99 166.00 173.99 0
20020724 170.99 173.99 165.57 170.99 0
20020725 180.69 204.08 165.29 180.69 0
20020726 179.12 181.54 174.56 179.12 0
20020729 177.98 181.54 177.41 177.98 0
20020730 178.26 179.60 176.65 178.26 0
20020731 179.69 198.37 122.65 179.69 0
20020801 179.40 193.95 178.21 190.24 0
20020802 189.96 191.10 185.68 189.96 0
20020805 187.39 192.24 185.96 187.39 0
20020806 188.25 193.69 179.12 188.25 0
20020807 187.96 189.96 185.68 187.96 0
20020808 189.10 191.10 185.54 189.10 0
20020809 190.53 192.81 189.82 190.53 0
20020812 195.09 199.66 188.86 195.09 0
20020813 196.80 196.80 191.81 196.80 0
20020814 199.23 200.98 195.09 199.23 0
20020815 204.22 205.36 201.02 204.22 0
20020816 199.66 204.22 191.10 199.66 0
20020819 201.37 207.07 199.10 201.37 0
20020820 202.79 205.93 200.37 202.79 0
20020821 200.23 204.79 196.80 200.23 0
20020822 205.07 205.36 198.66 205.07 0
20020823 203.93 205.79 202.37 203.93 0
20020826 203.93 203.93 203.93 203.93 0
20020827 202.79 205.36 198.23 202.79 0
20020828 206.79 207.50 201.94 206.79 0
20020829 204.22 208.50 200.23 204.22 0
20020830 209.35 209.64 201.94 209.35 0
20020902 209.78 212.63 206.50 209.78 0
20020903 205.50 211.06 204.36 205.50 0
20020904 206.50 207.64 199.66 206.50 0
20020905 208.50 210.21 205.93 208.50 0
20020906 211.92 211.92 206.93 211.92 0
20020909 213.77 214.49 209.74 213.77 0
20020910 213.92 213.92 208.21 213.92 0
20020911 211.92 213.35 210.49 211.92 0
20020912 210.49 212.21 208.51 210.49 0
20020913 208.78 211.06 206.50 208.78 3579663
20020916 207.21 209.92 205.93 207.21 0
20020917 206.07 209.97 204.50 206.07 0
20020918 200.23 208.21 197.37 200.23 0
20020919 198.51 204.61 196.80 198.51 0
20020920 200.23 202.51 198.51 200.23 0
20020923 201.94 205.36 200.80 201.94 0
20020924 202.51 203.65 198.09 202.51 0
20020925 206.50 206.93 201.37 206.50 0
20020926 205.36 211.88 203.08 205.36 0
20020927 205.07 205.79 202.51 205.07 0
20020930 211.06 211.06 202.51 211.06 0
20021001 205.93 208.21 204.08 205.93 0
20021002 204.79 208.78 202.79 204.79 0
20021003 209.50 211.06 203.79 209.50 0
20021004 204.50 211.06 202.51 204.50 0
20021007 201.37 205.36 199.35 201.37 0
20021008 197.37 201.94 197.37 197.37 0
20021009 196.80 200.23 196.80 196.80 3104420
20021010 191.10 197.94 177.03 191.10 0
20021011 195.09 196.80 191.10 195.09 0
20021014 195.09 196.23 180.26 195.09 2870392
20021015 196.23 198.51 191.81 196.23 0
20021016 190.53 195.62 188.82 190.53 0
20021017 190.24 192.67 187.11 190.24 0
20021018 187.68 192.53 181.40 187.68 0
20021021 191.10 193.95 186.00 191.10 0
20021022 191.10 196.80 187.68 191.10 0
20021023 195.09 195.09 190.24 195.09 0
20021024 195.09 197.50 192.10 195.09 0
20021025 193.95 195.09 192.24 193.95 0
20021028 192.67 195.23 190.72 192.67 0
20021029 191.10 194.52 191.04 191.10 0
20021030 192.24 195.09 189.53 192.24 0
20021031 192.53 193.24 191.38 192.53 0
20021101 196.80 197.94 191.21 196.80 0
20021104 198.37 199.44 193.38 198.37 0
20021105 193.95 199.66 190.81 193.95 0
20021106 191.67 195.66 190.73 191.67 0
20021107 195.66 197.09 183.97 184.25 0
20021108 191.95 193.38 175.30 191.95 0
20021111 190.24 193.95 181.05 190.24 0
20021112 196.80 196.80 185.15 196.80 0
20021113 193.95 196.66 188.25 193.95 0
20021114 191.81 196.09 174.85 191.81 0
20021115 195.09 195.66 191.10 195.09 0
20021118 193.10 197.37 191.81 193.10 0
20021119 194.09 199.54 191.84 194.09 0
20021120 198.66 198.66 193.95 198.66 0
20021121 198.94 206.04 195.66 198.94 0
20021122 200.94 202.08 189.25 189.39 0
20021125 193.38 193.38 179.69 179.69 0
20021126 182.54 188.96 176.84 182.54 0
20021127 180.26 184.07 178.98 180.26 0
20021128 183.68 183.68 180.26 183.68 0
20021129 182.54 185.39 180.71 182.54 0
20021202 180.83 184.05 179.12 180.83 0
20021203 186.54 188.25 180.95 186.54 0
20021204 189.73 190.02 187.12 189.73 0
20021205 193.79 197.56 189.29 193.79 0
20021206 191.47 193.84 188.86 191.47 0
20021209 192.63 194.37 188.74 192.63 2067550
20021210 188.71 196.83 188.57 188.71 0
20021211 187.55 189.15 185.81 187.55 0
20021212 185.67 190.16 185.08 185.67 0
20021213 189.73 191.32 183.92 189.73 0
20021216 188.28 189.58 185.81 188.28 0
20021217 183.34 187.70 183.26 183.34 0
20021218 186.39 187.99 182.76 186.39 0
20021219 183.92 189.58 178.98 183.92 0
20021220 181.02 185.38 177.54 181.02 0
20021223 183.63 185.08 181.31 183.63 0
20021224 182.47 187.12 178.12 182.47 0
20021225 182.47 182.47 182.47 182.47 0
20021226 182.47 182.47 182.47 182.47 0
20021227 184.50 191.18 181.02 184.50 0
20021230 184.79 185.67 182.18 184.79 0
20021231 182.76 186.39 180.15 182.76 0
20030101 182.76 182.76 182.76 182.76 0
20030102 184.36 184.50 180.44 184.36 0
20030103 184.50 185.67 180.01 184.50 2573580
20030106 182.76 185.06 182.04 182.76 0
20030107 185.81 188.50 182.18 185.81 10308969
20030108 189.73 190.74 183.92 189.73 0
20030109 185.96 189.73 183.63 185.96 2309707
20030110 188.57 189.73 185.67 188.57 0
20030113 190.31 194.22 187.41 190.31 6028919
20030114 188.57 193.21 187.99 188.57 0
20030115 188.57 188.42 182.04 187.70 0
20030116 191.18 192.19 186.83 191.18 2441212
20030117 192.05 193.06 188.86 192.05 4109420
20030120 192.48 192.63 190.31 192.48 0
20030121 193.21 193.21 186.97 192.48 0
20030122 186.39 191.32 184.07 186.39 2851413
20030123 187.41 188.94 182.18 187.41 0
20030124 181.02 186.97 179.14 181.02 8616631
20030127 180.73 181.02 177.40 180.73 0
20030128 178.12 182.37 163.33 178.12 6778656
20030129 172.76 178.12 170.29 172.76 0
20030130 163.62 176.24 162.98 163.62 14203292
20030131 164.20 165.21 160.86 164.20 0
20030203 161.88 210.03 160.72 161.88 6706268
20030204 165.94 166.95 160.86 165.94 3994978
20030205 169.13 172.32 164.63 169.13 0
20030206 168.55 172.03 165.79 168.55 5775732
20030207 165.36 168.51 163.47 165.36 5242126
20030210 165.36 166.52 163.04 165.36 0
20030211 161.59 173.45 159.56 161.59 6665420
20030212 158.40 163.91 158.40 158.40 4377085
20030213 156.95 160.14 155.06 156.95 2508947
20030214 158.40 160.14 155.49 158.40 0
20030217 155.78 159.56 155.78 155.78 4697490
20030218 155.06 163.14 155.06 158.40 0
20030219 162.89 165.07 157.96 162.89 2129425
20030220 159.56 216.42 156.51 159.56 3256271
20030221 159.70 162.46 158.83 159.12 0
20030224 160.43 177.54 159.56 160.43 4196114
20030225 160.72 161.88 158.11 160.72 1358834
20030226 157.24 162.53 156.36 157.24 849357
20030227 157.67 159.56 155.93 157.67 625815
20030228 159.12 162.75 155.78 161.15 0
20030303 164.20 166.23 158.83 164.20 4531514
20030304 159.99 165.36 156.65 159.99 2029288
20030305 160.72 165.36 158.98 160.72 2321599
20030306 160.86 162.75 159.12 160.28 0
20030307 158.54 161.88 157.38 158.11 0
20030310 160.72 161.73 157.67 160.72 0
20030311 162.46 163.16 157.24 160.14 0
20030312 162.60 164.63 157.82 164.63 0
20030313 159.27 167.10 154.79 159.27 3263855
20030314 163.18 164.93 157.09 160.72 0
20030317 162.60 174.35 159.09 162.60 1230947
20030318 167.10 168.26 161.44 167.39 0
20030319 165.36 172.32 150.85 165.36 0
20030320 167.53 169.13 162.89 167.53 3224903
20030321 165.21 170.00 164.28 165.21 2057899
20030324 171.31 168.55 163.44 168.11 0
20030325 172.61 174.46 164.20 172.61 2830041
20030326 170.00 174.21 168.26 170.00 3988428
20030327 171.31 174.06 164.52 171.31 0
20030328 172.18 174.64 169.42 172.18 1371588
20030331 173.48 173.48 170.43 173.48 1553765
20030401 181.75 181.75 171.31 171.31 0
20030402 174.93 177.83 157.24 174.93 1384170
20030403 177.54 178.70 175.51 176.96 0
20030404 176.38 177.99 175.22 176.38 0
20030407 174.06 179.75 173.48 174.06 0
20030408 171.74 174.93 168.98 171.74 0
20030409 175.37 175.66 170.14 174.64 0
20030410 173.48 176.38 171.31 173.48 0
20030411 172.90 175.51 172.03 172.90 0
20030414 172.90 174.35 170.58 172.90 1847110
20030415 172.32 174.50 170.00 172.32 0
20030416 181.60 182.62 172.76 181.60 0
20030417 177.40 182.33 169.02 177.40 2205433
20030418 177.40 182.33 169.02 177.40 0
20030421 177.40 182.33 169.02 177.40 0
20030422 178.12 178.56 174.75 178.12 0
20030423 174.50 178.70 174.21 174.50 2457069
20030424 174.06 175.95 172.13 174.06 0
20030425 172.32 175.08 171.31 172.32 4358815
20030428 170.58 173.57 168.11 170.58 0
20030429 172.32 172.32 165.50 171.16 0
20030430 170.00 177.83 170.00 172.32 0
20030501 172.61 172.90 169.42 172.61 2293850
20030502 170.58 172.88 164.20 170.58 0
20030505 170.58 170.58 170.58 170.58 0
20030506 170.00 174.06 168.26 170.00 0
20030507 170.00 174.06 166.52 173.34 0
20030508 172.90 174.06 157.82 172.90 1716294
20030509 169.71 174.06 169.42 169.71 872625
20030512 174.06 174.06 170.64 173.48 0
20030513 173.92 175.22 171.01 173.92 2435869
20030514 176.96 179.86 174.79 176.96 5324511
20030515 181.02 182.18 176.09 181.02 0
20030516 182.47 182.76 178.99 182.47 0
20030519 181.02 184.63 179.86 181.02 0
20030520 186.54 187.99 180.44 186.54 2664582
20030521 185.08 187.12 184.50 185.08 924158
20030522 182.76 187.99 182.76 182.76 2470685
20030523 183.34 186.83 182.18 183.34 0
20030526 183.34 183.34 183.34 183.34 0
20030527 182.76 186.22 182.18 182.76 0
20030528 186.83 188.83 184.50 186.83 0
20030529 183.34 189.49 182.76 183.34 0
20030530 182.18 185.52 181.75 182.18 1718363
20030602 181.60 185.86 180.73 182.91 0
20030603 186.68 191.40 181.60 185.96 0
20030604 182.18 188.13 179.14 182.18 0
20030605 184.50 191.07 184.50 189.44 0
20030606 191.03 191.03 187.04 191.03 0
20030609 194.22 195.09 189.52 194.22 0
20030610 193.64 194.60 191.47 193.64 0
20030611 193.35 194.37 190.38 193.64 0
20030612 194.80 195.96 190.89 194.80 0
20030613 195.09 195.53 190.45 195.09 0
20030616 194.37 195.53 192.34 194.37 0
20030617 195.53 196.35 193.21 195.53 0
20030618 196.11 196.11 191.66 195.53 0
20030619 196.11 196.98 192.90 195.53 0
20030620 194.95 201.91 193.90 200.61 0
20030623 196.54 200.29 195.38 196.11 0
20030624 194.95 197.27 192.87 194.95 0
20030625 195.24 198.14 194.37 195.96 0
20030626 195.82 202.78 195.53 199.01 0
20030627 198.14 201.62 195.38 199.01 10655399
20030630 199.30 201.62 197.68 198.72 0
20030701 198.72 198.72 193.06 194.95 0
20030702 194.37 196.69 192.63 193.06 0
20030703 193.50 199.59 193.06 199.30 0
20030704 195.82 199.44 195.41 197.41 0
20030707 197.85 201.04 197.27 198.43 0
20030708 196.54 199.01 194.80 196.69 0
20030709 199.83 203.98 194.52 197.17 0
20030710 197.17 202.15 196.72 200.79 0
20030711 204.86 203.20 198.53 200.79 0
20030714 188.58 203.95 201.54 202.45 0
20030715 202.00 204.26 198.98 199.28 0
20030716 203.50 203.80 198.04 200.79 0
20030717 201.84 202.75 194.91 198.83 1799259
20030718 198.68 205.16 198.74 203.80 0
20030721 191.90 204.41 201.39 202.60 2469109
20030722 202.00 204.41 200.65 204.41 0
20030723 188.73 204.11 199.81 201.09 5398771
20030724 202.45 205.61 201.07 203.80 0
20030725 203.80 209.05 200.79 205.61 0
20030728 203.80 206.07 202.00 206.07 0
20030729 191.44 210.44 205.61 208.02 4463900
20030730 208.02 211.04 207.12 208.02 0
20030731 212.85 217.07 206.67 208.93 0
20030801 209.83 210.59 206.82 206.82 3492874
20030804 205.46 213.90 205.31 208.78 0
20030805 180.89 212.40 207.72 211.94 2674924
20030806 192.05 216.16 172.71 215.26 3262680
20030807 214.66 215.86 212.25 215.26 3618751
20030808 214.96 217.37 213.75 217.07 2066436
20030811 215.86 219.12 214.05 214.66 0
20030812 214.66 215.71 212.09 215.71 0
20030813 218.73 217.82 213.15 217.22 1188781
20030814 217.07 218.46 214.96 217.07 0
20030815 218.58 218.58 213.90 215.26 0
20030818 214.96 216.35 211.79 213.45 0
20030819 214.05 218.00 210.51 216.47 0
20030820 215.86 219.78 213.45 214.36 4940540
20030821 214.05 214.66 208.22 210.74 0
20030822 209.23 212.85 209.53 210.59 0
20030825 210.59 210.59 210.59 210.59 0
20030826 211.79 216.47 181.80 212.55 1572050
20030827 217.37 222.50 210.59 213.90 0
20030828 213.45 219.63 215.71 216.62 11874378
20030829 214.21 219.18 212.85 213.15 0
20030901 215.56 219.93 213.79 216.47 0
20030902 217.67 219.33 216.62 217.97 0
20030903 220.99 221.44 216.92 217.67 9256174
20030904 219.63 219.93 213.60 214.66 0
20030905 218.58 216.16 208.33 209.23 4749652
20030908 209.23 211.49 208.02 210.44 0
20030909 211.04 211.04 208.33 208.93 0
20030910 208.63 208.93 206.57 207.42 0
20030911 213.15 210.44 190.63 209.23 4458095
20030912 210.74 212.40 205.76 207.42 5289313
20030915 208.02 210.38 205.53 208.02 0
20030916 209.23 209.83 204.09 205.01 4689782
20030917 205.16 206.73 197.32 202.75 0
20030918 202.75 203.78 201.39 201.39 0
20030919 204.11 204.87 194.31 198.08 0
20030922 198.98 200.75 197.17 198.53 0
20030923 199.13 200.64 197.77 198.98 0
20030924 200.19 201.13 197.62 197.62 0
20030925 195.97 199.99 193.02 197.47 0
20030926 197.62 198.81 195.36 196.87 0
20030929 194.61 198.08 195.66 195.97 2555846
20030930 197.17 197.93 191.74 195.97 0
20031001 197.02 197.11 193.25 195.36 0
20031002 194.16 198.38 192.95 193.70 3505644
20031003 201.39 192.80 187.67 187.98 7672680
20031006 190.54 191.29 188.43 190.54 0
20031007 191.74 194.01 187.07 192.80 2139906
20031008 190.54 194.46 190.54 191.44 0
20031009 198.68 192.80 190.54 191.74 2838613
20031010 198.38 192.95 188.43 191.59 2327975
20031013 191.29 199.21 190.39 191.74 0
20031014 192.35 192.95 189.94 189.94 4257588
20031015 201.24 193.10 188.73 190.54 5539906
20031016 188.73 190.32 183.83 189.18 0
20031017 188.73 189.33 187.83 188.88 2010214
20031020 188.73 191.99 183.73 188.28 3443286
20031021 187.67 191.90 186.17 191.44 4006000
20031022 188.13 191.77 189.33 189.63 4380811
20031023 189.63 191.14 187.22 189.03 1942715
20031024 188.13 189.73 187.52 187.52 3021043
20031027 189.03 190.99 188.37 190.54 1190274
20031028 189.33 190.24 188.13 188.73 3849939
20031029 188.73 189.07 185.11 186.47 2780235
20031030 186.02 187.83 185.11 186.32 2253842
20031031 185.41 188.73 184.96 185.87 2520355
20031103 184.96 192.65 182.01 192.05 5572080
20031104 190.54 194.31 188.73 191.59 3447266
20031105 191.14 192.35 189.03 189.33 3222380
20031106 186.92 200.34 186.92 198.98 9205259
20031107 195.97 197.77 194.16 195.66 11877695
20031110 195.51 196.63 195.21 195.36 2551700
20031111 198.68 198.53 194.16 197.47 6709283
20031112 196.72 198.98 195.84 198.68 1365075
20031113 201.09 201.24 196.72 197.77 2739272
20031114 198.38 201.39 196.42 198.53 7907020
20031117 198.23 198.71 195.81 196.57 4142657
20031118 197.77 199.43 196.57 197.17 2583045
20031119 196.27 197.17 194.16 195.06 2119009
20031120 197.62 197.62 191.14 192.65 2049354
20031121 193.86 194.76 191.59 192.80 7972032
20031124 197.17 198.08 192.80 194.16 2549213
20031125 195.36 195.97 191.44 192.65 2234438
20031126 195.06 195.06 192.95 193.25 2218848
20031127 194.46 194.46 192.95 193.55 1902083
20031128 193.40 194.63 191.74 192.95 2526160
20031201 192.95 194.46 192.50 192.95 1810868
20031202 193.10 195.51 191.29 193.55 7203006
20031203 192.23 194.69 190.39 193.00 3439109
20031204 193.92 194.08 190.24 191.93 3149217
20031205 193.15 193.49 186.56 189.63 4264626
20031208 190.85 193.92 188.20 193.61 2639665
20031209 193.61 194.22 190.55 191.16 4876186
20031210 190.24 192.08 189.01 191.16 904222
20031211 189.01 190.85 185.94 187.02 6549706
20031212 188.86 190.52 187.32 187.32 4650985
20031215 185.64 189.17 185.48 188.55 1589437
20031216 191.47 193.46 187.94 189.78 4133938
20031217 191.01 191.79 187.78 189.17 4138337
20031218 187.32 189.78 182.57 185.33 9524726
20031219 186.56 187.02 184.87 184.87 2454062
20031222 186.71 186.71 181.19 182.88 1901491
20031223 184.72 187.56 179.02 187.17 3782938
20031224 189.93 190.24 187.98 188.40 136554
20031225 188.40 188.40 188.40 188.40 0
20031226 188.40 188.40 188.40 188.40 0
20031229 188.40 192.23 188.40 188.86 1100906
20031230 190.39 194.38 189.17 191.01 1344031
20031231 192.54 192.54 190.55 191.16 254043
20040101 191.16 191.16 191.16 191.16 0
20040102 196.99 196.38 192.85 196.38 2130928
20040105 196.38 198.49 195.92 197.30 3442857
20040106 196.68 198.70 193.46 194.69 7259037
20040107 193.77 198.18 193.66 196.68 5885023
20040108 197.14 200.67 196.68 197.30 4602752
20040109 195.46 198.22 193.92 195.15 3468277
20040112 195.15 198.22 122.74 194.54 1673846
20040113 195.15 196.07 191.43 192.23 2028756
20040114 193.31 195.87 192.54 193.31 8958304
20040115 193.00 194.54 189.17 190.55 0
20040116 192.85 193.31 191.62 192.85 6103217
20040119 191.93 193.92 191.01 191.93 0
20040120 192.08 192.08 188.71 190.24 3671805
20040121 190.24 199.06 189.17 192.69 4217369
20040122 189.63 200.18 189.26 189.63 3529547
20040123 187.94 191.47 186.71 187.94 2752428
20040126 188.86 189.09 185.94 187.17 1757278
20040127 188.09 188.25 185.79 186.25 2620762
20040128 165.69 174.59 163.94 167.53 46050488
20040129 165.39 174.74 164.74 171.68 17093046
20040130 172.44 177.59 168.13 174.28 10735462
20040202 173.36 177.81 172.60 175.97 0
20040203 176.74 176.74 173.73 174.28 7869946
20040204 174.28 176.28 169.37 170.30 8595735
20040205 169.99 172.90 169.83 170.60 3773650
20040206 171.22 172.02 168.76 170.14 4508076
20040209 171.83 175.46 168.91 169.99 0
20040210 170.60 172.75 169.79 171.37 2478668
20040211 171.22 173.82 171.22 172.29 6949754
20040212 174.90 177.56 171.06 172.14 5487909
20040213 172.90 173.67 165.23 170.30 6838457
20040216 170.30 174.28 169.99 170.76 0
20040217 171.52 173.25 170.76 171.22 0
20040218 171.83 173.06 169.53 170.60 0
20040219 173.06 173.14 166.46 167.99 12462268
20040220 169.37 173.06 166.15 171.06 8272112
20040223 173.52 175.36 172.14 173.21 6535855
20040224 174.90 177.43 173.82 175.66 9577360
20040225 174.28 179.50 174.28 177.51 6976804
20040226 178.73 180.26 175.05 178.73 3158342
20040227 178.58 178.89 176.13 177.35 6281161
20040301 179.19 181.03 177.51 177.66 4666466
20040302 179.19 181.03 178.30 180.57 0
20040303 181.03 186.25 178.58 186.25 11985469
20040304 185.48 186.91 181.65 182.88 8769116
20040305 181.03 187.30 177.97 182.57 5730056
20040308 183.18 185.39 181.88 184.41 6363777
20040309 188.09 188.86 183.95 188.71 8161141
20040310 188.86 191.31 187.26 190.24 7515687
20040311 189.32 193.31 187.17 188.25 8012366
20040312 186.40 191.01 184.10 186.40 4765541
20040315 186.71 190.55 185.18 188.40 0
20040316 189.01 189.78 186.86 188.71 14143284
20040317 190.85 192.39 186.25 191.01 2588987
20040318 185.79 190.24 185.79 188.40 0
20040319 187.78 188.71 185.89 187.17 4564295
20040322 187.17 188.71 185.33 187.17 6183878
20040323 186.71 187.17 185.33 186.71 0
20040324 187.17 187.63 181.19 185.02 0
20040325 185.94 185.94 180.05 181.03 0
20040326 182.42 182.72 180.17 181.03 4468805
20040329 183.80 191.77 180.27 180.73 4672332
20040330 182.26 183.09 181.90 182.57 3031239
20040331 188.86 191.26 182.42 182.42 4945114
20040401 185.94 186.56 180.57 181.96 4867386
20040402 184.10 184.56 181.80 183.64 3066763
20040405 188.40 188.55 183.49 185.64 3453775
20040406 189.32 189.93 183.66 186.71 4580590
20040407 188.40 192.69 183.95 190.24 3754748
20040408 191.77 191.88 183.03 187.17 3580389
20040409 187.17 187.17 187.17 187.17 0
20040412 187.17 187.17 187.17 187.17 0
20040413 187.17 189.63 185.01 187.63 5947108
20040414 186.56 189.25 186.25 188.55 2216966
20040415 188.55 189.47 188.09 188.40 1673520
20040416 189.01 194.54 188.86 189.93 3422651
20040419 190.85 192.69 187.17 191.16 0
20040420 192.08 192.08 188.25 190.55 1821644
20040421 188.40 193.15 188.25 190.85 2001218
20040422 191.77 192.08 190.24 190.70 1733161
20040423 189.78 192.08 189.38 191.62 5113933
20040426 197.60 197.60 188.40 191.31 2446566
20040427 191.31 191.47 190.55 191.01 1059842
20040428 191.31 191.31 189.01 190.24 1658366
20040429 189.17 191.47 187.48 187.63 2801314
20040430 187.94 189.01 186.25 186.56 2469706
20040503 186.56 186.56 186.56 186.56 0
20040504 187.78 188.71 185.64 187.02 7971465
20040505 190.70 189.78 186.25 187.48 8226811
20040506 191.77 191.77 186.97 187.32 3015922
20040507 189.47 190.85 187.63 188.55 3487995
20040510 187.94 190.09 178.89 181.49 4947233
20040511 182.88 183.49 180.88 182.72 2645042
20040512 186.56 187.48 180.57 181.34 1514805
20040513 180.57 182.88 179.65 179.81 2154393
20040514 181.65 183.49 180.42 180.57 3036780
20040517 181.03 181.96 179.04 180.73 3851704
20040518 183.34 183.34 179.81 180.57 2431249
20040519 181.65 185.76 178.12 178.12 3344271
20040520 177.97 179.65 176.28 178.12 5382478
20040521 176.89 180.27 176.89 179.50 1222957
20040524 177.35 181.03 177.35 179.35 1672217
20040525 181.03 181.03 176.74 179.65 3898960
20040526 179.19 184.10 179.19 181.65 3329279
20040527 187.17 190.85 179.96 188.25 7831978
20040528 188.40 188.40 184.26 185.33 3953875
20040531 185.33 185.33 185.33 185.33 0
20040601 185.33 190.24 183.91 185.64 4577005
20040602 188.71 190.13 184.87 188.40 4511172
20040603 190.24 192.69 187.02 187.63 3688426
20040604 179.19 190.09 181.96 189.01 3153128
20040607 187.94 189.17 186.10 187.48 3876962
20040608 190.24 190.24 187.78 188.40 5121755
20040609 189.78 195.00 189.21 194.08 6824607
20040610 191.47 196.38 191.45 195.76 5902133
20040611 195.76 198.83 195.46 198.22 3679627
20040614 197.30 198.58 196.38 197.30 3473003
20040615 198.68 198.22 196.68 198.22 0
20040616 198.22 202.21 197.60 202.21 6756655
20040617 201.75 203.59 199.75 200.67 7192227
20040618 197.60 199.21 193.77 198.52 12760308
20040621 198.52 205.43 196.81 202.51 9085407
20040622 202.51 231.82 200.06 207.58 11633492
20040623 207.73 245.36 200.17 204.05 16738789
20040624 201.29 201.29 195.45 196.22 18368800
20040625 197.45 198.05 193.98 196.68 7866198
20040628 197.60 199.75 189.50 198.52 0
20040629 197.60 201.13 197.60 199.44 8073636
20040630 200.37 204.00 199.75 202.51 17728560
20040701 204.97 207.42 195.95 203.28 18627568
20040702 204.35 206.20 199.44 201.75 0
20040705 202.21 204.51 141.15 202.51 5318764
20040706 202.82 202.82 200.02 201.90 3482291
20040707 204.58 208.54 199.63 200.11 6448028
20040708 201.87 201.87 197.55 198.19 6104855
20040709 198.51 195.95 195.95 195.95 0
20040712 195.63 195.63 192.25 192.76 6009755
20040713 193.72 202.47 193.03 193.72 5156827
20040714 194.20 204.80 189.34 194.99 5187485
20040715 195.95 198.03 195.08 196.91 4923926
20040716 197.55 200.91 195.63 200.11 5407873
20040719 203.95 204.64 198.19 199.31 3892217
20040720 204.58 204.58 198.19 200.11 3827617
20040721 201.07 206.18 196.91 197.55 3579388
20040722 193.72 198.03 193.72 196.59 1647826
20040723 195.95 198.19 195.95 196.75 1119615
20040726 198.19 198.83 194.52 194.52 2333703
20040727 194.99 197.55 194.36 196.59 4345349
20040728 200.11 208.74 199.12 204.58 16428363
20040729 205.22 209.56 203.56 208.42 6244690
20040730 206.34 210.65 206.34 209.70 5059538
20040802 209.70 211.07 203.79 208.10 2441160
20040803 207.14 212.26 206.85 212.26 4504266
20040804 211.62 212.26 202.21 207.46 4172981
20040805 207.46 210.09 204.18 208.42 2700026
20040806 203.31 209.22 202.70 206.66 2426613
20040809 198.19 208.52 198.19 205.70 0
20040810 205.86 208.42 205.70 207.78 4565424
20040811 209.22 209.22 204.58 206.18 2317593
20040812 206.66 208.10 206.66 207.30 3212909
20040813 210.18 214.01 205.38 213.06 5901673
20040816 212.90 215.26 211.46 214.17 5410375
20040817 214.17 215.13 212.26 213.54 0
20040818 209.70 215.77 209.51 215.77 1935003
20040819 216.41 219.29 212.90 214.33 2954043
20040820 214.33 216.61 212.26 215.61 0
20040823 214.17 218.97 214.17 215.93 2442411
20040824 216.09 217.85 214.65 216.73 2178227
20040825 217.53 219.29 216.21 218.97 9616359
20040826 218.33 221.05 217.85 220.57 9580227
20040827 221.21 222.17 217.17 221.05 2835012
20040830 221.05 221.05 221.05 221.05 0
20040831 219.93 228.88 219.93 228.88 18451896
20040901 226.16 230.16 224.72 228.56 23220034
20040902 230.00 231.28 228.24 230.00 4724498
20040903 228.24 232.24 227.92 228.56 5984260
20040906 230.00 231.39 227.38 230.64 2250491
20040907 230.80 232.24 227.46 229.84 2748045
20040908 230.16 230.32 228.24 229.52 4975856
20040909 228.88 232.08 228.56 231.92 6256577
20040910 227.60 231.78 224.88 227.28 7882818
20040913 226.64 228.72 218.35 227.28 5034042
20040914 227.60 228.24 223.44 224.08 9448213
20040915 223.76 228.72 226.48 226.48 5972216
20040916 226.48 226.64 223.29 223.76 5813455
20040917 224.40 225.84 224.24 225.36 4536957
20040920 225.36 227.28 221.18 227.28 4669909
20040921 226.96 232.08 164.95 228.56 7005333
20040922 228.88 233.35 228.88 233.35 6006158
20040923 235.27 238.47 230.16 234.47 15125900
20040924 234.15 239.75 232.47 239.75 7479425
20040927 236.55 242.55 230.66 241.51 8208786
20040928 240.39 243.60 240.39 241.67 4526634
20040929 242.78 246.14 239.15 245.50 8517391
20040930 246.62 249.02 245.66 246.78 10125644
20041001 247.58 248.70 245.16 248.06 3852800
20041004 250.78 256.37 239.72 251.89 5135868
20041005 252.53 254.45 248.70 251.58 4913447
20041006 251.26 252.69 250.30 250.94 5768564
20041007 253.97 254.45 249.49 253.97 4780025
20041008 255.09 256.53 250.94 254.45 0
20041011 255.57 258.29 252.37 257.49 4285599
20041012 257.97 257.97 250.26 256.05 5537071
20041013 257.01 258.93 253.47 257.01 8518799
20041014 253.81 257.97 253.81 256.05 7563263
20041015 256.69 258.29 254.87 257.65 2515457
20041018 257.65 259.57 255.83 259.41 3063689
20041019 257.81 262.60 255.01 261.80 3737992
20041020 261.17 261.48 255.89 257.01 8968647
20041021 255.73 264.04 255.73 263.72 4913603
20041022 263.72 265.32 263.40 264.20 3393255
20041025 264.20 264.39 259.89 263.56 3157538
20041026 262.28 265.64 261.48 265.32 3717032
20041027 264.68 271.23 137.81 269.16 4568396
20041028 270.12 272.03 270.05 270.76 4195192
20041029 272.03 273.47 265.92 271.23 2140844
20041101 272.51 277.95 270.75 275.71 6306004
20041102 277.47 283.54 272.35 280.19 8533345
20041103 280.82 285.62 280.03 282.26 9546598
20041104 280.98 293.13 276.88 285.94 28051832
20041105 287.70 297.29 287.06 296.01 14075108
20041108 293.45 297.13 290.73 291.05 10215895
20041109 291.53 291.53 284.66 287.22 11438743
20041110 288.18 292.01 286.48 290.89 4327362
20041111 293.13 296.49 289.65 295.37 7311749
20041112 296.97 297.77 294.38 296.81 8103206
20041115 297.29 297.95 294.57 297.61 4321731
20041116 297.77 302.72 291.34 302.72 5471533
20041117 302.72 308.16 299.40 306.24 15970695
20041118 306.24 308.95 301.92 307.52 3883614
20041119 308.00 308.16 306.24 306.88 3470523
20041122 306.08 309.27 302.88 309.27 6485255
20041123 309.27 312.01 308.16 309.59 8563533
20041124 309.75 312.32 308.80 308.80 5094574
20041125 310.07 314.23 308.39 313.43 3867034
20041126 314.07 317.75 312.97 315.83 5173407
20041129 314.87 317.75 313.53 316.47 4662871
20041130 316.79 319.02 312.47 314.71 4628772
20041201 316.62 316.94 305.30 306.59 10319456
20041202 306.75 310.96 304.66 310.47 7560871
20041203 308.05 312.25 306.35 310.96 5014711
20041206 310.47 315.00 308.86 314.19 5201162
20041207 315.65 316.29 312.25 312.25 1272385
20041208 312.25 312.25 305.62 307.24 13283664
20041209 293.01 298.67 286.27 297.21 170859296
20041210 297.70 300.93 296.24 299.15 5403692
20041213 300.77 300.77 292.76 297.70 5120150
20041214 297.70 300.61 296.24 299.96 6034010
20041215 298.83 308.21 298.53 301.58 6488543
20041216 302.06 303.52 297.86 303.52 5067276
20041217 303.52 311.28 295.64 311.28 19097210
20041220 307.72 310.47 307.72 308.05 4364295
20041221 307.88 307.98 305.30 307.24 2605683
20041222 307.24 307.24 303.68 305.94 6147952
20041223 306.91 307.08 304.49 305.94 2899429
20041224 304.65 307.24 304.65 306.75 410626
20041227 306.75 306.75 306.75 306.75 0
20041228 306.75 306.75 306.75 306.75 0
20041229 307.24 313.54 305.62 307.56 1661366
20041230 307.56 310.15 304.65 306.59 2185781
20041231 304.65 308.37 304.65 305.78 259579
20050103 305.78 305.78 305.78 305.78 0
20050104 301.26 304.65 293.43 297.37 7321854
20050105 293.01 297.05 291.76 293.65 11584265
20050106 293.65 294.14 291.40 291.88 6867785
20050107 293.01 293.17 290.91 291.39 5375554
20050110 292.04 415.53 284.94 293.65 3818545
20050111 295.27 297.70 292.36 296.89 15117567
20050112 298.51 302.71 279.13 301.90 22589696
20050113 302.87 305.14 286.70 303.52 10223138
20050114 304.65 307.08 303.52 306.27 2600426
20050117 307.24 307.24 303.87 307.24 3632558
20050118 307.24 307.56 304.30 306.75 2260145
20050119 307.24 307.88 301.74 303.84 5340460
20050120 304.49 304.49 297.70 302.55 2732458
20050121 299.64 301.90 298.34 298.51 2351051
20050124 298.83 298.83 294.95 295.60 2698754
20050125 294.95 299.90 293.11 298.51 3770927
20050126 297.70 302.39 294.63 295.11 2773891
20050127 295.60 298.02 292.20 293.33 2409182
20050128 293.65 296.08 285.08 287.83 4864282
20050131 288.48 288.48 280.08 284.60 11469395
20050201 283.63 288.80 283.63 287.83 5456721
20050202 287.83 294.63 285.60 292.20 8749151
20050203 292.68 300.61 299.15 299.15 5499855
20050204 298.51 305.14 298.34 302.71 6467053
20050207 302.87 326.64 300.78 324.06 12063381
20050208 319.53 324.06 314.85 320.50 17282940
20050209 320.98 320.98 313.87 315.97 10425050
20050210 317.43 321.14 316.62 320.17 5366124
20050211 320.17 328.11 320.01 323.09 15607196
20050214 323.41 323.41 320.50 321.14 2275605
20050215 324.06 328.27 324.06 327.29 5485014
20050216 326.64 327.13 324.06 326.64 2620679
20050217 326.00 328.26 324.86 327.94 1538302
20050218 327.77 333.27 326.66 332.14 3818545
20050221 332.79 333.84 325.67 327.29 2381199
20050222 327.13 336.20 327.13 332.46 4761316
20050223 332.46 333.60 328.91 330.36 2041536
20050224 329.55 333.43 329.55 332.30 14283792
20050225 333.43 333.43 331.33 333.27 2520497
20050228 333.11 343.01 331.82 337.32 4735342
20050301 338.29 339.74 329.88 336.02 47438764
20050302 336.99 336.99 329.71 335.37 3173231
20050303 335.70 336.34 332.32 333.92 3343913
20050304 333.92 338.61 330.52 336.02 6754461
20050307 335.05 336.99 333.11 335.70 5511141
20050308 334.40 336.99 334.40 336.18 3104742
20050309 335.37 336.18 332.63 334.40 3453063
20050310 335.05 346.53 333.21 345.89 7289079
20050311 345.56 346.05 337.80 342.97 3983043
20050314 344.43 346.69 342.15 343.46 2183307
20050315 342.49 345.89 341.68 342.65 1241309
20050316 344.27 349.77 343.08 346.21 2905613
20050317 347.34 347.34 343.14 346.53 4478856
20050318 347.66 354.94 343.30 352.52 6450511
20050321 354.46 354.46 339.31 353.49 2457728
20050322 352.19 354.78 346.05 353.16 6406294
20050323 347.02 352.52 342.17 347.66 19323394
20050324 347.66 355.43 346.37 349.60 4199797
20050325 349.60 349.60 349.60 349.60 0
20050328 349.60 349.60 349.60 349.60 0
20050329 351.55 356.72 347.34 355.43 7050217
20050330 353.16 353.16 339.90 341.20 9115252
20050331 341.20 347.66 339.58 343.78 8001799
20050401 342.17 350.78 339.58 345.08 3830450
20050404 345.72 347.81 341.84 342.49 4787289
20050405 345.40 345.40 337.64 337.96 7377975
20050406 338.29 344.43 337.96 341.20 5779223
20050407 339.90 342.81 328.57 331.49 9905583
20050408 333.11 337.07 330.85 331.49 7528250
20050411 332.46 334.73 329.16 331.82 2314101
20050412 330.52 332.79 325.67 326.97 4465560
20050413 329.88 381.22 329.23 330.20 4475145
20050414 329.23 350.78 329.23 332.46 3174314
20050415 331.49 334.08 325.03 328.58 7165241
20050418 324.70 324.70 316.94 320.50 6318325
20050419 320.50 320.50 311.44 316.94 6959001
20050420 317.26 320.82 316.00 317.91 2599499
20050421 315.65 319.20 312.74 314.68 4919011
20050422 315.97 317.64 312.09 313.06 5950060
20050425 313.71 319.53 312.09 318.88 5817410
20050426 318.23 318.88 306.27 312.74 7929445
20050427 313.71 313.71 301.74 303.36 5066348
20050428 301.09 307.24 287.19 293.33 16646902
20050429 291.71 305.94 291.71 300.77 8652988
20050502 300.77 300.77 300.77 300.77 0
20050503 302.39 313.71 300.85 308.86 4656340
20050504 310.15 313.71 303.03 304.00 6363314
20050505 304.65 311.44 301.74 307.88 2705866
20050506 309.18 310.47 303.36 304.65 3002086
20050509 300.12 307.24 287.19 303.36 2903294
20050510 305.62 313.38 303.44 313.06 4447162
20050511 311.44 316.29 308.86 311.12 6400574
20050512 312.74 317.75 309.50 315.65 4842483
20050513 315.00 316.62 308.21 309.83 1855548
20050516 310.15 315.32 309.18 312.74 1812414
20050517 310.80 314.35 304.97 308.53 2080032
20050518 312.09 312.09 307.88 309.50 2184544
20050519 307.56 309.86 302.69 302.71 4770592
20050520 304.33 309.18 288.16 304.33 4551519
20050523 301.74 306.59 301.42 304.65 1006158
20050524 304.97 304.97 296.57 300.12 5673784
20050525 300.77 300.77 291.18 297.54 13351535
20050526 299.15 306.59 294.81 304.97 12568779
20050527 304.33 312.09 301.09 304.65 7621476
20050530 304.65 304.65 304.65 304.65 0
20050531 303.03 308.53 301.69 306.27 6093532
20050601 307.56 315.25 305.94 313.71 5535105
20050602 313.71 315.97 295.27 301.09 12963944
20050603 302.71 307.32 294.63 303.68 6830525
20050606 304.97 315.65 304.00 310.47 7070006
20050607 310.47 313.58 303.12 307.24 4537450
20050608 308.86 310.92 305.30 308.21 2623308
20050609 308.86 312.09 306.86 311.12 2219329
20050610 311.12 313.48 309.50 311.44 2180369
20050613 311.77 316.29 307.24 315.65 4031588
20050614 314.35 319.20 312.41 314.35 2185317
20050615 317.91 317.91 311.44 312.09 8326466
20050616 316.62 316.62 310.80 315.65 5923778
20050617 316.62 324.38 314.03 314.68 8946116
20050620 315.00 319.53 311.77 313.06 7119170
20050621 313.06 314.08 307.08 309.66 5140094
20050622 309.83 310.47 306.75 308.53 5039447
20050623 304.00 314.03 310.47 310.47 20372840
20050624 307.56 309.83 303.52 304.00 4156044
20050627 304.97 308.86 301.74 303.84 4611042
20050628 303.03 305.41 301.26 304.65 4231491
20050629 305.94 307.72 301.58 306.11 5343861
20050630 306.91 308.86 304.81 308.53 3720681
20050701 307.24 314.35 306.27 309.34 4081835
20050704 310.31 311.60 309.18 309.66 2263237
20050705 307.88 310.31 305.62 307.24 5726658
20050706 308.37 316.94 306.37 309.37 3914858
20050707 309.54 313.70 293.88 308.70 5627102
20050708 312.03 317.40 299.88 302.38 6399144
20050711 306.71 308.26 302.21 304.04 3030209
20050712 305.54 306.21 300.05 301.04 3154529
20050713 303.04 315.70 302.38 303.54 4940043
20050714 306.04 308.54 301.14 302.71 2531430
20050715 302.71 309.54 302.71 306.71 8263483
20050718 308.87 309.15 291.39 302.21 3389204
20050719 304.71 306.87 298.38 299.88 5319757
20050720 301.71 306.94 299.61 304.54 5223965
20050721 307.20 308.20 303.87 307.04 4144729
20050722 308.20 308.20 305.21 307.54 5562240
20050725 308.37 308.37 305.87 305.87 4383909
20050726 303.38 308.20 301.88 306.21 5890005
20050727 307.37 311.53 306.37 308.37 3773273
20050728 306.54 314.12 306.51 310.87 8508518
20050729 312.37 313.20 304.87 308.70 11352849
20050801 310.20 312.20 302.04 306.21 4391416
20050802 306.54 308.20 303.38 304.37 5441975
20050803 304.54 305.17 303.04 303.38 5481012
20050804 301.54 307.87 301.54 303.87 9294523
20050805 301.38 307.37 301.04 303.04 4699512
20050808 304.87 305.37 302.38 304.21 11369965
20050809 303.38 305.14 301.04 304.37 2234896
20050810 305.71 309.04 304.54 307.87 1917191
20050811 305.54 311.14 303.38 310.04 3044473
20050812 312.20 312.20 305.21 309.70 2322730
20050815 313.37 313.66 304.71 304.87 3373439
20050816 307.37 307.37 302.04 303.21 6322270
20050817 301.04 307.04 301.04 304.21 9533102
20050818 303.04 308.20 301.71 303.04 13238659
20050819 302.38 304.87 302.04 303.87 10362949
20050822 305.21 307.49 303.54 304.37 2247508
20050823 302.88 305.51 302.88 304.21 729701
20050824 305.04 305.71 303.04 303.04 2582479
20050825 300.71 303.21 300.71 302.38 2735026
20050826 301.04 312.87 301.04 302.71 2203365
20050829 302.71 302.71 302.71 302.71 0
20050830 305.71 305.71 303.04 303.04 2340297
20050831 303.71 310.70 303.71 306.71 8557916
20050901 303.04 309.04 301.54 307.87 6029789
20050902 306.21 308.87 304.87 305.37 4516486
20050905 307.04 307.04 301.38 301.71 4068156
20050906 303.21 304.54 301.04 303.04 7998029
20050907 305.21 308.20 303.21 308.20 2669413
20050908 308.70 310.04 304.54 305.71 3379595
20050909 307.20 307.37 303.71 305.54 1667651
20050912 306.37 306.37 304.21 304.21 6928852
20050913 303.21 304.87 302.38 303.71 6118975
20050914 305.21 306.78 303.68 305.87 1611047
20050915 305.87 305.87 303.04 305.04 2104721
20050916 303.71 305.04 303.21 303.87 3519529
20050919 303.21 308.27 303.04 305.21 720692
20050920 304.37 305.99 302.04 302.71 4952204
20050921 300.71 304.84 300.71 303.04 10531260
20050922 302.88 311.53 302.88 307.54 13034163
20050923 307.70 309.70 304.37 307.37 4118904
20050926 306.87 312.63 303.99 310.70 4656421
20050927 308.87 316.38 307.87 314.03 5378013
20050928 316.53 316.53 308.37 313.87 4778638
20050929 310.04 318.51 303.54 305.04 11564402
20050930 306.21 302.54 300.71 302.54 8179102
20051003 301.88 306.01 299.87 305.04 0
20051004 306.37 308.04 303.71 306.87 2307866
20051005 306.04 309.54 304.04 307.04 3738439
20051006 304.54 307.04 304.08 306.37 7305864
20051007 306.37 306.37 303.71 305.37 4983885
20051010 305.04 309.54 305.04 306.21 2673016
20051011 307.04 318.58 304.54 316.86 13358775
20051012 313.70 316.70 310.53 311.87 8303872
20051013 312.03 316.20 310.53 312.37 6571359
20051014 313.53 315.70 303.04 305.71 4753864
20051017 308.20 311.20 303.54 308.70 0
20051018 309.20 312.03 305.54 311.20 4237669
20051019 309.04 311.03 306.37 310.70 5363599
20051020 313.53 313.53 308.54 310.70 2100216
20051021 309.70 309.70 303.04 304.04 4561079
20051024 303.21 305.37 300.24 303.71 4462885
20051025 305.21 306.04 299.05 299.55 3106182
20051026 299.71 305.71 296.88 305.71 3677330
20051027 303.87 305.71 300.38 302.54 7503754
20051028 302.88 304.37 299.55 301.88 3228099
20051031 303.38 310.70 301.96 308.70 3748048
20051101 307.20 311.37 306.79 311.03 2355762
20051102 309.04 313.70 308.37 313.70 4549218
20051103 319.03 337.01 317.19 332.85 19035874
20051104 330.35 334.84 326.19 326.35 6205608
20051107 329.68 331.85 324.52 330.35 3724025
20051108 329.35 335.51 322.36 323.02 4959411
20051109 325.19 336.34 321.69 330.35 8431044
20051110 332.01 333.35 326.52 333.01 4901606
20051111 336.68 338.04 333.68 335.68 2531280
20051114 319.69 336.18 319.69 333.68 3382297
20051115 334.35 336.68 331.35 335.01 4401326
20051116 336.68 336.84 329.35 331.35 5349186
20051117 333.01 335.38 331.02 333.51 6917741
20051118 333.68 337.68 333.51 337.68 7303612
20051121 337.68 344.22 336.01 342.17 4160194
20051122 344.00 346.33 340.01 346.17 7642637
20051123 348.33 352.00 346.54 349.83 4464837
20051124 352.49 352.49 348.15 350.83 1946619
20051125 359.65 381.63 356.86 377.64 14402877
20051128 377.64 377.64 370.91 370.98 14203486
20051129 372.97 374.71 367.31 369.15 9387612
20051130 366.31 368.15 362.82 365.32 10578406
20051201 367.81 374.81 364.12 373.47 7216078
20051202 375.64 384.80 374.14 383.96 13008188
20051205 382.97 391.96 381.77 389.13 8931474
20051206 390.29 392.96 388.73 390.96 3803602
20051207 392.57 394.93 388.03 389.88 7717280
20051208 388.20 389.88 378.22 381.81 13173968
20051209 380.13 385.68 380.13 384.16 5643524
20051212 385.51 388.87 383.49 384.50 5000231
20051213 383.83 384.84 381.30 381.98 7707024
20051214 382.14 385.34 378.11 379.79 5400505
20051215 379.45 381.98 378.44 379.62 2482502
20051216 377.77 384.67 377.77 381.81 3496491
20051219 383.49 383.49 376.43 379.12 1211673
20051220 378.78 383.19 377.43 382.14 1101386
20051221 381.81 386.42 379.79 380.80 3500950
20051222 380.80 380.80 371.72 376.76 2657594
20051223 377.43 377.43 374.41 376.43 720137
20051226 376.43 376.43 376.43 376.43 0
20051227 376.43 376.43 376.43 376.43 0
20051228 389.88 383.83 377.43 383.15 1719113
20051229 379.45 385.51 377.77 383.15 2140790
20051230 378.44 387.19 374.07 378.78 2410860
20060102 378.78 378.78 378.78 378.78 0
20060103 381.13 386.18 378.38 384.16 3525920
20060104 385.84 390.55 377.77 389.88 3962610
20060105 388.87 398.29 386.28 391.23 10390926
20060106 393.58 393.58 384.61 387.53 3055788
20060109 390.55 392.24 383.49 385.51 3597116
20060110 383.49 390.89 383.15 389.88 6000991
20060111 389.88 395.94 389.54 395.94 4554326
20060112 396.95 416.79 383.49 384.84 35396836
20060113 387.53 392.91 377.43 380.46 16109213
20060116 370.03 384.84 370.03 383.15 7909911
20060117 384.16 384.50 375.08 383.83 3951760
20060118 380.46 386.18 378.78 385.51 4139188
20060119 387.53 393.35 385.51 391.90 7344503
20060120 389.21 400.31 387.86 394.93 10114911
20060123 393.92 394.93 390.89 394.25 4136364
20060124 391.56 401.40 391.56 398.29 6708345
20060125 398.29 398.29 390.55 397.95 5059388
20060126 398.29 404.01 394.25 396.27 3058612
20060127 394.25 395.26 378.44 385.84 12037059
20060130 382.14 385.84 378.07 378.44 8673151
20060131 378.44 387.53 369.70 387.53 10854816
20060201 385.17 395.65 373.92 391.23 8699905
20060202 388.54 395.26 388.54 393.25 7176397
20060203 395.26 396.61 392.29 394.93 3626249
20060206 392.57 398.96 377.43 395.26 5204753
20060207 395.26 397.28 390.55 396.95 4863190
20060208 390.89 397.62 390.89 395.26 3469588
20060209 394.25 397.95 392.91 397.62 5162541
20060210 393.58 398.96 397.95 397.95 4199534
20060213 397.62 417.13 396.27 414.77 9459579
20060214 410.40 413.92 402.33 406.36 15265858
20060215 405.69 405.69 400.65 401.32 7773612
20060216 400.31 403.67 391.92 394.59 15050783
20060217 396.27 398.63 391.19 396.61 2941041
20060220 394.25 398.73 391.56 396.27 639131
20060221 397.95 397.95 394.62 396.27 1023055
20060222 394.25 402.33 394.25 400.98 2829714
20060223 402.66 403.00 398.96 401.65 2933758
20060224 404.35 404.35 396.61 401.99 2546564
20060227 404.01 405.36 400.98 403.67 2646298
20060228 403.67 406.03 398.96 402.33 3622384
20060301 399.97 404.68 398.29 401.65 2832092
20060302 400.31 409.73 400.31 404.68 5952090
20060303 402.33 405.69 396.61 400.31 2390349
20060306 399.97 407.04 393.51 399.30 2671863
20060307 395.26 402.66 386.85 399.97 2887533
20060308 401.99 404.35 396.27 399.64 3447590
20060309 399.64 405.02 393.92 400.98 3034087
20060310 399.97 402.33 396.95 401.99 2301316
20060313 401.99 403.20 398.63 401.99 2603640
20060314 403.34 404.66 402.35 403.67 1849466
20060315 402.66 406.70 392.24 405.02 7079041
20060316 405.02 408.38 403.67 407.04 3059058
20060317 404.68 411.41 403.67 404.68 13417433
20060320 407.04 407.04 400.65 401.32 5652590
20060321 403.00 403.00 398.29 399.97 6363363
20060322 401.32 403.67 398.63 401.65 6917326
20060323 401.65 403.00 396.61 400.98 6098644
20060324 398.96 402.33 394.93 396.95 5455798
20060327 398.96 399.97 396.61 397.62 6222011
20060328 396.27 398.96 390.72 394.25 4374626
20060329 392.24 394.13 377.10 387.19 10168717
20060330 388.87 390.22 381.13 389.54 8966408
20060331 388.20 388.20 380.13 384.16 4333603
20060403 383.83 389.21 381.81 387.19 3121484
20060404 380.46 382.14 372.77 379.79 14744298
20060405 383.49 386.85 377.70 381.13 9117421
20060406 382.82 382.82 378.78 380.46 6209526
20060407 382.14 383.49 377.77 380.13 4594458
20060410 377.77 388.20 377.77 387.53 5674886
20060411 385.17 385.17 377.10 378.44 4788575
20060412 376.76 379.79 373.73 375.08 3261053
20060413 373.73 382.14 373.73 380.80 5217238
20060414 380.80 380.80 380.80 380.80 0
20060417 380.80 380.80 380.80 380.80 0
20060418 379.45 384.50 372.41 373.73 5518224
20060419 372.05 373.73 369.02 373.40 6741193
20060420 372.05 374.74 370.03 372.73 4277122
20060421 372.05 376.09 371.38 375.42 2802068
20060424 375.42 375.75 370.37 372.73 3435104
20060425 373.40 378.44 370.71 375.75 6415088
20060426 376.43 383.96 375.08 376.09 9265016
20060427 374.74 379.79 372.75 377.77 2412495
20060428 376.76 373.40 371.38 373.40 4166686
20060501 373.40 373.40 373.40 373.40 0
20060502 370.71 379.45 369.43 378.78 5420571
20060503 380.13 386.18 378.78 381.47 11156397
20060504 380.80 385.17 377.43 379.79 3172912
20060505 379.79 384.16 378.11 383.49 4675315
20060508 384.50 385.51 379.12 379.79 6835279
20060509 380.13 385.27 380.13 383.15 10307393
20060510 381.47 395.70 381.47 390.89 16490313
20060511 390.89 392.91 388.20 389.54 9602120
20060512 386.85 389.88 382.82 383.83 6529091
20060515 382.82 385.49 369.02 377.77 3973460
20060516 377.77 378.78 373.40 378.11 5779971
20060517 376.76 384.16 369.36 370.03 6906327
20060518 370.37 374.04 362.30 367.68 6249509
20060519 367.34 371.04 363.59 367.68 9785387
20060522 366.33 368.92 360.61 360.95 3581213
20060523 360.95 367.68 359.94 364.32 6000396
20060524 361.96 370.71 356.58 359.27 5287394
20060525 370.03 382.14 370.03 379.45 25483922
20060526 380.46 386.52 375.75 378.78 11335502
20060529 378.78 378.78 378.78 378.78 0
20060530 379.12 382.14 372.39 380.46 8410364
20060531 380.13 386.52 375.08 384.16 11445343
20060601 383.49 389.54 383.49 386.85 10953658
20060602 385.84 390.55 382.48 385.17 10875030
20060605 385.17 388.54 382.82 386.52 3823934
20060606 383.49 383.49 376.76 377.77 8138363
20060607 377.77 380.80 375.75 378.11 4864230
20060608 372.73 374.41 370.03 370.71 5923403
20060609 373.40 378.78 370.71 378.78 4117934
20060612 377.77 384.16 374.18 382.14 10885286
20060613 375.42 385.17 375.42 381.13 8667949
20060614 380.80 382.82 379.45 380.80 9836666
20060615 381.13 389.21 381.13 387.19 25168666
20060616 389.88 393.25 388.20 389.21 18832356
20060619 390.22 392.24 389.21 390.55 7867252
20060620 388.87 392.24 387.86 390.22 13027563
20060621 391.56 391.56 388.20 390.22 7223811
20060622 392.91 398.68 392.91 397.95 13958316
20060623 397.62 399.97 395.94 398.96 16607140
20060626 399.64 399.64 395.65 397.62 4568298
20060627 397.62 404.68 396.27 399.64 10330878
20060628 399.71 411.77 396.28 406.25 9755967
20060629 408.66 412.80 405.77 409.70 5463272
20060630 409.70 425.20 413.87 417.28 7514647
20060703 419.00 430.03 416.93 429.34 14029943
20060704 429.34 430.03 426.58 429.34 8490926
20060705 427.27 431.75 426.58 430.72 6186194
20060706 432.78 433.47 428.99 430.72 3777131
20060707 427.96 436.23 427.96 433.47 10222340
20060710 433.47 442.09 432.30 441.40 15998317
20060711 440.71 441.40 437.61 439.68 15631052
20060712 441.74 444.50 436.23 438.99 24525230
20060713 437.61 437.61 432.10 434.16 7029845
20060714 430.72 437.61 430.72 433.82 5199178
20060717 435.54 437.61 432.78 434.16 5945317
20060718 434.16 435.89 431.41 433.47 5667002
20060719 438.99 448.64 368.69 445.88 35352812
20060720 447.95 462.76 433.47 460.70 14739516
20060721 462.42 464.83 443.41 457.94 11926330
20060724 458.28 462.42 455.24 461.38 6582626
20060725 460.70 463.45 443.41 461.04 4848890
20060726 461.73 463.80 456.22 457.59 8542729
20060727 457.94 462.76 454.84 458.63 12504580
20060728 458.63 460.70 456.90 459.66 6608890
20060731 475.51 486.54 470.00 472.07 10290976
20060801 474.82 481.06 468.28 476.89 8367150
20060802 476.20 484.42 471.96 478.27 6617887
20060803 476.55 482.40 470.34 471.03 3361400
20060804 471.03 474.71 469.94 470.69 2330271
20060807 468.28 472.41 465.17 470.69 2872099
20060808 474.82 475.17 470.34 471.38 2928401
20060809 474.82 477.23 470.00 474.13 3268241
20060810 471.38 471.72 463.80 468.96 2977157
20060811 469.65 474.82 469.65 474.82 4265560
20060814 479.99 479.99 474.48 476.55 2627014
20060815 477.23 479.59 474.13 476.89 3072057
20060816 479.99 489.29 479.89 483.44 6726137
20060817 486.19 488.63 476.89 478.96 4594953
20060818 478.61 486.54 475.72 483.09 4565932
20060821 484.82 484.82 480.34 483.78 2792726
20060822 488.95 489.29 481.37 485.16 3160282
20060823 485.16 492.40 482.40 489.98 8274281
20060824 492.74 504.46 491.02 500.67 8495714
20060825 499.63 504.80 498.94 503.42 5207884
20060828 503.42 503.42 503.42 503.42 0
20060829 503.42 513.76 498.94 512.73 10901440
20060830 511.35 515.83 505.83 513.41 5102391
20060831 513.41 514.45 504.80 504.80 3070170
20060901 503.77 512.04 502.19 507.90 3983908
20060904 506.87 512.35 505.83 508.94 1564252
20060905 509.97 509.97 504.46 507.90 1419435
20060906 509.97 509.97 496.53 498.60 7139691
20060907 499.98 500.56 492.05 496.19 8436946
20060908 499.63 499.98 494.81 495.50 4382807
20060911 493.09 496.88 492.74 495.84 3467183
20060912 496.19 500.67 494.61 498.60 4485107
20060913 499.98 504.80 503.08 503.08 4811888
20060914 502.04 514.45 501.70 505.15 7109219
20060915 507.90 509.97 505.15 506.18 5273182
20060918 506.18 515.00 505.83 508.94 4303288
20060919 509.97 513.07 503.77 505.49 4411828
20060920 507.56 512.97 503.35 511.35 6031220
20060921 513.41 513.88 505.83 508.59 6881401
20060922 503.77 510.31 500.32 506.87 2153385
20060925 512.73 512.73 209.41 509.28 4715392
20060926 513.07 516.11 507.56 510.31 4868044
20060927 510.31 513.07 500.67 501.35 8969053
20060928 499.98 503.42 496.88 502.73 17487404
20060929 506.18 507.21 475.86 495.84 11789349
20061002 498.94 510.07 498.94 503.42 9838968
20061003 505.83 505.83 490.67 498.25 6738326
20061004 506.52 532.37 503.77 528.58 15529767
20061005 527.20 532.71 523.75 527.89 7317882
20061006 532.02 537.40 527.89 533.40 6300393
20061009 526.85 536.50 526.85 532.71 2063709
20061010 537.54 537.54 529.27 530.64 3469794
20061011 533.06 534.09 526.51 533.06 3027799
20061012 534.09 534.09 521.62 528.92 4338839
20061013 526.16 530.02 518.93 522.03 4255838
20061016 520.31 526.16 519.62 524.44 3369235
20061017 526.85 528.65 522.03 525.82 4849615
20061018 525.82 532.37 524.60 529.27 2580435
20061019 529.27 537.54 522.72 526.85 8420984
20061020 526.51 527.54 519.62 521.00 3808474
20061023 523.41 525.13 518.93 519.96 3461088
20061024 522.37 536.85 522.37 532.02 3928912
20061025 536.16 554.42 535.81 552.01 11674715
20061026 551.32 553.45 545.80 546.84 7548167
20061027 550.63 550.65 542.70 544.77 3816164
20061030 542.01 547.87 539.95 542.01 4708572
20061031 537.88 550.63 537.88 543.05 5426270
20061101 539.95 543.61 530.30 534.78 10253393
20061102 534.43 544.08 532.37 542.01 5891482
20061103 546.49 546.49 532.71 532.71 4330713
20061106 537.88 548.22 535.47 547.87 5163917
20061107 550.63 560.28 547.53 554.07 4451297
20061108 554.07 563.38 551.69 558.21 8770692
20061109 555.45 558.55 550.63 551.32 7996982
20061110 549.94 554.42 547.06 554.07 4703493
20061113 554.07 558.90 551.32 551.32 2217087
20061114 554.07 554.76 549.94 554.07 2762108
20061115 559.93 561.31 552.35 553.04 7136209
20061116 549.94 556.49 549.94 555.45 7404801
20061117 557.52 562.69 551.32 555.11 3712558
20061120 549.25 555.45 547.87 552.35 2537773
20061121 545.12 553.39 540.29 544.77 6780117
20061122 546.49 555.45 544.94 552.70 3811086
20061123 554.76 554.76 545.46 547.18 2784455
20061124 547.18 548.22 531.68 542.70 4507599
20061127 546.49 546.49 535.47 535.47 5037964
20061128 535.47 546.84 531.68 542.70 5265201
20061129 542.70 553.39 542.70 550.28 5621148
20061130 549.94 555.11 546.49 548.56 3852151
20061201 547.53 553.39 533.74 542.36 5888870
20061204 542.01 546.84 541.67 545.80 4420825
20061205 546.49 548.92 537.88 544.08 6381653
20061206 548.39 548.39 539.01 543.53 4679657
20061207 540.40 546.30 540.01 544.22 5254950
20061208 539.71 548.74 539.71 548.04 3622649
20061211 552.56 552.56 543.87 544.92 2248625
20061212 543.53 549.43 541.44 546.65 2836875
20061213 548.74 575.13 548.74 567.84 10730746
20061214 565.75 570.96 555.82 564.02 3226019
20061215 566.10 572.35 561.24 569.92 9093981
20061218 555.68 570.80 537.62 538.66 11713754
20061219 537.97 541.79 457.40 526.86 9322026
20061220 527.90 531.72 524.42 527.90 6963410
20061221 526.51 538.50 521.40 522.34 4503441
20061222 524.42 525.47 518.17 520.26 1909870
20061225 520.26 520.26 520.26 520.26 0
20061226 520.26 520.26 520.26 520.26 0
20061227 527.90 530.68 520.60 529.98 2540447
20061228 530.33 534.15 523.73 530.68 2702266
20061229 534.50 537.97 525.25 533.80 2669585
20070101 533.80 533.80 533.80 533.80 0
20070102 533.80 541.10 529.98 537.97 4330824
20070103 532.76 539.57 532.76 538.32 7843482
20070104 537.62 538.66 532.92 535.89 4244300
20070105 530.33 535.89 525.47 528.24 6194337
20070108 526.51 531.72 321.95 530.33 4157055
20070109 536.23 537.62 526.16 526.16 8203544
20070110 520.26 526.86 520.26 526.16 4262008
20070111 526.16 529.86 510.88 513.31 11947269
20070112 510.53 514.01 508.10 511.92 10464982
20070115 511.57 515.39 507.99 513.31 6003436
20070116 509.84 511.57 493.86 494.90 12354984
20070117 495.95 499.42 489.69 498.03 15054515
20070118 498.03 508.80 496.29 500.46 6852555
20070119 512.62 520.95 503.93 506.37 13250029
20070122 503.24 512.85 499.77 500.11 5345074
20070123 437.60 504.63 417.46 422.32 97252640
20070124 424.05 425.83 418.08 419.54 21246116
20070125 418.85 425.44 418.15 420.58 20982512
20070126 419.89 421.10 413.29 413.29 12358584
20070129 412.94 416.41 403.53 404.61 20073502
20070130 404.61 409.64 402.17 407.38 19536792
20070131 407.73 411.20 404.95 407.04 10119173
20070201 406.34 414.33 404.26 411.90 19447388
20070202 417.46 421.98 414.33 416.76 18591072
20070205 416.07 418.85 410.51 411.20 9778690
20070206 409.82 412.84 407.04 408.43 14686823
20070207 412.94 418.15 409.82 416.07 41741588
20070208 413.98 422.32 412.25 416.07 17278810
20070209 417.80 424.34 416.41 423.36 17086326
20070212 420.23 423.28 418.15 418.85 13017810
20070213 417.80 420.93 413.15 415.02 10648540
20070214 415.37 417.46 409.82 411.55 9132853
20070215 410.16 413.32 407.49 409.82 8222836
20070216 412.94 416.41 409.12 411.55 8433891
20070219 411.55 413.29 408.77 409.47 4353571
20070220 411.20 411.27 406.34 410.51 8585633
20070221 412.59 414.31 402.87 403.91 10112550
20070222 407.73 409.12 405.30 406.34 9360177
20070223 410.16 410.16 406.34 407.04 4783457
20070226 405.65 410.16 405.65 408.08 5662521
20070227 405.65 408.43 395.83 396.62 13701079
20070228 387.59 398.35 387.59 390.02 20674134
20070301 389.67 391.06 380.64 383.42 21507992
20070302 385.50 385.50 377.52 377.52 13662495
20070305 371.61 377.86 365.01 372.65 14199925
20070306 374.39 378.56 370.57 375.09 10275233
20070307 375.09 383.42 374.39 380.64 24024396
20070308 380.64 391.41 380.64 390.71 27919000
20070309 390.71 395.92 388.28 393.14 14879451
20070312 392.10 395.51 381.98 383.07 13956333
20070313 383.07 387.24 378.56 379.60 20287870
20070314 371.61 380.99 371.61 374.39 11309926
20070315 378.91 383.77 373.70 382.03 11496076
20070316 384.12 385.50 376.82 382.03 4333991
20070319 385.85 386.20 376.47 377.86 9550502
20070320 373.35 381.23 366.75 375.78 14986274
20070321 376.47 380.29 374.97 379.25 11779547
20070322 382.73 388.03 368.51 387.59 18949262
20070323 388.63 390.71 384.46 388.98 9310940
20070326 391.76 393.14 382.73 382.73 3470044
20070327 383.77 385.85 379.60 380.29 12349658
20070328 380.64 384.12 377.52 378.21 11000252
20070329 384.12 412.25 380.64 398.35 32778328
20070330 402.52 467.47 388.87 399.40 8906824
20070402 400.09 404.26 397.31 404.26 10758819
20070403 406.34 409.12 403.56 407.38 8453759
20070404 411.20 411.55 406.34 409.12 5410435
20070405 409.82 415.72 408.08 414.33 8570372
20070406 414.33 414.33 414.33 414.33 0
20070409 414.33 414.33 414.33 414.33 0
20070410 417.80 417.80 410.51 411.90 5291518
20070411 411.90 414.31 409.12 410.51 4929440
20070412 412.94 412.94 405.30 409.12 6812388
20070413 411.20 414.68 407.04 412.59 6734790
20070416 413.98 415.37 410.86 413.64 5504014
20070417 413.98 415.37 405.30 409.47 8096720
20070418 410.86 411.90 405.65 410.16 6890418
20070419 409.47 410.16 404.15 409.12 6151866
20070420 412.59 412.59 409.82 410.16 5488321
20070423 413.98 415.92 410.16 414.33 6678355
20070424 414.68 419.54 409.12 416.07 9249034
20070425 419.89 427.88 416.41 427.88 17984970
20070426 434.13 435.17 424.75 432.04 20600854
20070427 432.74 439.34 428.92 434.82 14700355
20070430 431.70 437.95 431.70 433.78 5454921
20070501 440.73 442.36 433.43 436.90 4958378
20070502 437.25 444.55 432.74 441.42 10892421
20070503 445.93 447.82 436.90 439.34 10803593
20070504 439.34 449.24 436.56 446.63 8049067
20070507 446.63 446.63 446.63 446.63 0
20070508 448.71 463.65 444.89 461.56 23050026
20070509 465.38 465.38 451.14 453.23 13479801
20070510 456.35 462.26 454.96 456.70 8891420
20070511 456.35 457.40 439.07 456.35 12148247
20070514 462.61 462.61 451.84 452.88 4257257
20070515 452.88 458.09 451.96 454.96 7450883
20070516 455.31 461.45 454.62 459.48 5119045
20070517 460.17 463.26 456.01 457.74 9113849
20070518 460.87 462.26 456.24 460.87 4163534
20070521 463.30 463.30 451.62 453.58 6306343
20070522 450.45 462.78 445.93 448.02 7308787
20070523 427.53 429.61 407.04 420.23 39291120
20070524 421.62 429.26 417.14 424.05 12454178
20070525 426.14 426.14 417.46 418.15 4984292
20070528 418.15 418.15 418.15 418.15 0
20070529 421.28 425.10 418.50 419.89 6825057
20070530 419.19 425.44 418.15 423.01 6540146
20070531 423.71 427.53 414.33 417.11 14699924
20070601 418.85 420.30 414.33 415.02 6751346
20070604 417.46 417.80 400.79 409.47 12183519
20070605 411.55 413.29 405.65 407.38 6970608
20070606 408.08 408.38 401.13 403.56 14327192
20070607 409.12 409.73 398.46 400.44 6807205
20070608 399.05 409.12 398.70 400.79 4171596
20070611 401.13 403.91 401.13 402.87 4919794
20070612 405.30 406.65 400.44 400.44 2916201
20070613 401.83 405.65 398.01 403.91 7211178
20070614 405.30 409.12 397.66 405.65 4021870
20070615 402.87 406.00 392.45 404.61 11450438
20070618 404.95 407.38 400.09 401.48 5844496
20070619 404.26 405.30 400.44 401.13 3625816
20070620 402.52 402.87 395.23 396.27 6279709
20070621 394.53 395.81 387.24 392.10 7191022
20070622 394.53 394.53 388.28 388.63 4527771
20070625 384.81 398.70 384.81 397.66 7364791
20070626 398.01 408.08 395.92 405.65 16146219
20070627 406.22 409.43 401.23 403.72 7577009
20070628 405.15 407.17 402.30 405.15 6069906
20070629 407.29 407.29 399.09 404.79 11451032
20070702 403.37 405.86 396.95 401.23 9389316
20070703 404.79 404.79 400.87 403.01 3829301
20070704 402.30 406.93 402.30 404.44 2856765
20070705 405.51 405.51 396.59 398.37 18602686
20070706 400.51 401.10 392.67 395.16 6221177
20070709 402.30 424.76 401.37 413.71 13670047
20070710 413.71 427.97 405.47 407.64 7064734
20070711 405.51 410.85 403.01 406.57 16750003
20070712 407.29 410.04 405.51 408.71 16013976
20070713 412.99 412.99 406.93 408.36 12491563
20070716 409.43 410.85 407.29 408.00 3458484
20070717 420.84 432.61 408.00 427.97 25388992
20070718 421.55 425.97 411.57 416.20 18949670
20070719 420.13 422.62 417.27 420.84 11444723
20070720 419.41 421.91 411.57 411.57 9227530
20070723 413.71 415.52 411.57 415.13 5426970
20070724 416.56 416.56 403.01 407.29 12790600
20070725 403.72 414.06 403.43 411.57 10783000
20070726 412.64 414.06 398.02 399.44 9777377
20070727 406.57 407.29 397.30 401.58 11889984
20070730 400.87 403.09 394.45 399.44 6170987
20070731 400.51 405.51 396.95 405.51 9205800
20070801 398.73 401.58 388.03 398.73 6921594
20070802 404.08 409.78 401.82 404.79 9888412
20070803 406.93 406.93 400.16 403.37 8377385
20070806 397.30 403.37 395.16 399.44 4121749
20070807 406.22 406.22 394.81 398.37 5388977
20070808 403.01 403.01 393.74 395.88 12848781
20070809 396.59 398.02 386.60 390.88 12874157
20070810 389.10 396.95 374.48 391.60 22514142
20070813 396.59 406.57 390.81 402.65 7719868
20070814 399.09 403.37 390.48 394.45 3885660
20070815 390.53 400.87 389.46 396.59 5024468
20070816 388.74 393.74 383.39 384.11 4533223
20070817 385.18 398.73 383.04 398.02 7419289
20070820 403.01 403.01 392.31 393.02 3556340
20070821 396.95 396.95 385.53 389.46 5041011
20070822 393.74 394.45 388.39 392.31 4422609
20070823 396.95 893.75 393.38 394.45 5167608
20070824 394.81 396.66 393.02 395.16 3543162
20070827 395.16 395.16 395.16 395.16 0
20070828 398.02 403.01 383.75 385.89 4523269
20070829 385.53 392.31 380.28 390.53 3225479
20070830 395.52 396.04 387.32 390.53 2362575
20070831 394.81 403.01 389.81 402.65 4661362
20070903 406.22 407.17 400.16 402.30 2195322
20070904 400.16 402.65 392.31 400.87 3537274
20070905 399.44 399.94 378.40 382.68 14608095
20070906 386.60 388.74 376.26 384.46 7190489
20070907 385.18 391.60 381.97 383.75 6291976
20070910 386.96 388.74 383.04 384.11 4382373
20070911 389.46 393.02 385.18 391.60 4670194
20070912 392.31 398.37 389.81 396.95 3781074
20070913 394.09 396.66 390.53 394.81 5440148
20070914 394.09 394.45 386.25 390.88 5215975
20070917 390.88 390.88 380.90 381.61 5410286
20070918 383.04 393.74 378.40 393.02 4592806
20070919 400.87 403.72 391.60 400.51 4654773
20070920 399.44 400.87 394.81 395.88 4684354
20070921 395.88 399.80 160.85 399.80 5192142
20070924 400.51 408.00 399.09 399.80 3015887
20070925 400.16 405.15 393.74 401.94 5022646
20070926 404.08 406.93 397.66 399.09 3876126
20070927 406.22 406.57 397.30 397.66 6321137
20070928 338.81 373.91 268.55 287.10 100270376
20071001 296.02 318.11 288.88 314.03 24387576
20071002 315.99 320.45 303.94 311.71 22283100
20071003 311.71 323.66 310.46 321.87 12770132
20071004 322.76 322.94 310.28 310.28 11665391
20071005 310.28 316.34 301.44 304.75 9345715
20071008 307.96 310.10 303.33 304.04 6487269
20071009 309.21 314.38 303.86 306.18 7349611
20071010 312.24 317.41 306.00 311.35 5034282
20071011 317.24 317.24 309.21 309.57 6412124
20071012 309.57 315.81 305.47 308.85 6584845
20071015 309.57 313.67 308.98 309.92 5011851
20071016 313.13 314.05 299.05 301.54 5918495
20071017 308.85 325.26 304.57 324.55 9727468
20071018 329.54 329.54 320.09 320.09 5457392
20071019 327.40 333.34 322.39 323.30 5491179
20071022 313.49 323.17 307.43 315.63 4278067
20071023 318.48 321.87 308.14 318.13 3548630
20071024 317.06 324.59 316.70 318.84 4428217
20071025 324.90 325.97 316.52 318.84 4484014
20071026 321.52 326.69 315.99 321.52 3810515
20071029 325.26 325.26 313.85 314.74 6068785
20071030 315.45 315.81 303.15 308.85 8696470
20071031 313.85 322.41 306.00 310.64 13912164
20071101 312.96 315.52 302.61 310.46 6983561
20071102 316.70 316.70 306.36 312.78 5537304
20071105 312.96 314.74 311.35 312.78 4849084
20071106 313.13 315.99 306.89 309.03 4019967
20071107 311.71 311.71 296.37 296.37 5222565
20071108 299.22 299.22 288.88 293.16 5982565
20071109 295.48 295.66 287.46 288.88 3882015
20071112 288.88 296.02 286.21 295.12 4645800
20071113 293.88 299.22 289.42 298.33 4572338
20071114 302.79 304.04 296.02 301.01 5020122
20071115 303.15 310.64 297.44 309.57 8376263
20071116 308.50 311.35 304.22 308.32 4747722
20071119 310.10 310.46 302.97 303.68 3891969
20071120 306.54 311.71 302.26 310.99 4125254
20071121 308.14 309.57 295.66 297.80 5584830
20071122 298.69 304.22 291.91 301.72 4335688
20071123 302.79 305.64 298.87 302.08 4458499
20071126 306.71 310.99 299.22 301.54 5632917
20071127 299.58 306.71 299.22 305.11 4854691
20071128 306.89 315.10 304.75 315.10 6310061
20071129 318.66 318.84 312.78 318.84 4083335
20071130 319.02 323.12 315.27 320.98 5438466
20071203 318.84 324.19 317.06 317.95 5472673
20071204 319.91 324.37 313.49 314.92 4260963
20071205 321.25 323.97 316.91 319.08 4689980
20071206 322.88 323.60 314.56 317.09 3591419
20071207 321.25 325.96 316.73 324.51 3029362
20071210 323.79 325.41 318.90 321.61 3992139
20071211 324.33 325.05 314.74 315.28 5491557
20071212 312.38 313.47 306.41 309.85 6345762
20071213 308.76 309.13 304.06 304.60 3975563
20071214 309.31 311.30 304.60 307.13 4609449
20071217 303.33 314.19 301.16 311.48 5764781
20071218 316.00 318.90 306.23 308.58 5401633
20071219 309.85 309.85 305.14 308.22 4005952
20071220 310.03 317.27 308.04 315.82 4960717
20071221 318.54 326.14 312.75 314.01 29023088
20071224 315.10 321.07 314.92 316.91 1081846
20071225 316.91 316.91 316.91 316.91 0
20071226 316.91 316.91 316.91 316.91 0
20071227 320.53 320.53 314.92 317.81 3174400
20071228 316.37 319.26 314.19 317.63 1876517
20071231 321.61 323.24 292.61 322.16 1065132
20080101 322.16 322.16 322.16 322.16 0
20080102 319.08 340.80 319.08 325.05 3905807
20080103 325.05 335.37 306.23 310.03 8945673
20080104 310.75 317.45 301.89 305.32 4874523
20080107 306.95 307.68 298.27 300.80 3917962
20080108 303.88 306.77 298.63 304.60 4831564
20080109 302.61 316.55 300.62 316.55 6671338
20080110 320.53 328.49 313.29 325.60 7530654
20080111 327.22 339.71 318.72 337.72 12216489
20080114 336.64 347.13 332.83 340.26 10787242
20080115 340.07 352.74 338.45 348.94 6176136
20080116 347.49 356.54 341.70 354.73 10912666
20080117 354.92 367.04 349.24 351.84 7321661
20080118 346.77 361.25 346.77 353.47 5895591
20080121 343.15 351.11 340.98 341.16 6071433
20080122 334.28 343.88 314.56 341.88 7958724
20080123 347.49 349.67 333.92 338.99 5738398
20080124 353.11 360.16 338.99 348.58 4776174
20080125 360.89 361.07 346.23 348.94 4100987
20080128 345.14 352.38 339.17 346.77 3181031
20080129 351.84 352.20 346.23 348.58 3908708
20080130 349.85 350.93 344.24 347.49 4217570
20080131 350.93 353.29 342.79 352.20 4886679
20080201 357.45 367.40 353.29 356.00 6092567
20080204 361.25 361.43 350.93 351.84 4765537
20080205 353.29 353.83 345.69 348.76 8450886
20080206 345.50 349.49 341.52 344.60 6327114
20080207 345.69 353.65 341.70 351.48 5461858
20080208 352.74 357.81 350.39 354.37 6114254
20080211 353.83 357.63 347.49 356.73 3643219
20080212 358.35 365.59 355.10 364.87 5575541
20080213 363.78 368.49 359.44 366.68 3770438
20080214 368.49 373.56 365.23 368.13 9196658
20080215 367.77 379.35 364.87 368.85 10454760
20080218 369.58 381.88 368.85 379.71 3386985
20080219 376.81 379.17 369.58 370.66 5919626
20080220 369.58 369.58 363.06 364.87 6663188
20080221 374.28 374.28 361.07 366.32 3499009
20080222 365.59 369.94 362.70 367.04 4571739
20080225 373.92 378.26 365.59 374.28 5171230
20080226 376.45 387.67 373.56 378.99 6445493
20080227 382.97 383.33 374.28 381.16 4485545
20080228 384.42 384.42 376.45 380.80 3166941
20080229 381.88 385.14 377.54 380.07 4020180
20080303 376.45 383.33 373.92 375.37 3756210
20080304 378.62 380.80 369.94 374.28 3785771
20080305 379.35 379.35 362.11 372.47 3577468
20080306 374.64 378.99 370.30 374.64 1946273
20080307 371.39 374.28 366.68 370.66 2631820
20080310 369.94 374.64 365.23 365.96 4733767
20080311 368.13 371.39 365.96 368.49 6210946
20080312 371.39 371.39 363.78 365.96 6772036
20080313 365.96 369.21 364.87 368.49 3137657
20080314 372.47 373.92 368.13 371.39 3778173
20080317 367.77 370.30 358.35 366.32 5513243
20080318 372.11 380.07 368.13 377.54 5466831
20080319 382.61 385.86 374.64 383.69 5644330
20080320 382.24 383.69 376.09 378.62 6493425
20080321 378.62 378.62 378.62 378.62 0
20080324 378.62 378.62 378.62 378.62 0
20080325 393.10 427.13 380.07 422.06 29814030
20080326 418.44 422.79 400.34 400.71 10238446
20080327 402.15 417.01 395.28 401.43 4954916
20080328 403.96 403.96 393.83 397.81 2492445
20080331 396.00 397.09 386.95 390.93 4225858
20080401 390.21 398.53 387.31 392.02 6911549
20080402 390.21 394.91 385.50 393.47 5352320
20080403 393.10 394.91 383.33 384.42 3365989
20080404 384.42 390.21 381.52 385.50 3102710
20080407 386.59 389.12 378.15 380.07 3540449
20080408 386.59 376.09 369.58 371.75 3353833
20080409 369.94 375.37 366.68 371.02 2483052
20080410 371.02 376.81 368.13 370.66 3335047
20080411 373.56 375.37 365.23 369.58 2539686
20080414 364.51 370.66 361.97 364.87 1847647
20080415 365.59 369.58 362.34 367.04 2129712
20080416 369.58 371.02 363.42 368.49 2229995
20080417 370.30 376.45 368.13 373.92 3066796
20080418 375.37 390.21 375.37 384.05 4828111
20080421 384.05 384.05 375.73 379.35 2138552
20080422 367.40 372.11 355.64 367.77 3528570
20080423 371.39 375.00 368.13 373.20 2540515
20080424 373.20 375.73 366.68 374.64 3263357
20080425 376.81 379.35 371.02 377.54 2204855
20080428 379.35 383.69 376.09 381.16 2341053
20080429 377.90 382.97 376.09 378.62 1807589
20080430 379.71 384.78 378.62 383.33 3025495
20080501 381.88 382.61 376.09 381.88 495063
20080502 383.69 383.69 375.73 377.90 2656545
20080505 377.90 377.90 377.90 377.90 0
20080506 372.11 380.80 372.11 379.35 3446520
20080507 381.52 383.33 375.37 377.54 1958014
20080508 376.81 383.69 372.83 383.33 2290497
20080509 382.24 382.24 373.20 380.80 1614619
20080512 382.61 382.97 377.90 378.99 1191937
20080513 380.43 381.88 369.94 371.75 2339257
20080514 372.47 373.56 367.04 370.30 2282762
20080515 369.21 371.75 364.15 366.32 2314394
20080516 366.32 367.77 359.62 361.25 4146846
20080519 361.61 372.11 360.16 371.75 3014306
20080520 370.30 372.83 355.46 355.46 3613797
20080521 355.82 358.72 349.30 351.11 4178893
20080522 359.98 360.16 335.55 343.15 6031098
20080523 341.70 344.06 333.56 337.54 5729143
20080526 337.54 337.54 337.54 337.54 0
20080527 338.08 343.15 336.64 338.63 5661182
20080528 339.89 339.89 329.40 331.03 4806424
20080529 331.93 335.01 329.58 333.02 4288431
20080530 333.74 340.98 333.74 335.55 7540876
20080602 334.28 334.28 326.50 327.41 2703096
20080603 325.78 336.05 322.16 326.32 3380355
20080604 326.32 328.67 322.88 327.41 3918929
20080605 327.22 330.30 320.71 322.34 4898420
20080606 322.52 324.69 317.27 318.54 3974182
20080609 315.64 318.90 311.84 314.01 4960994
20080610 312.02 313.65 305.69 305.69 5077162
20080611 304.42 308.94 295.91 297.54 5363923
20080612 295.37 305.32 295.19 303.52 5678863
20080613 301.34 308.76 298.09 306.95 4278348
20080616 306.95 307.86 297.90 301.52 3635760
20080617 300.98 312.75 299.71 307.32 6154588
20080618 305.14 306.95 288.13 291.21 6629070
20080619 288.31 290.87 282.70 285.42 0
20080620 284.15 270.94 268.77 270.94 20093438
20080623 275.10 289.22 263.34 284.15 12223396
20080624 285.24 288.67 274.20 284.51 15113245
20080625 281.62 289.94 281.62 289.58 5867827
20080626 288.49 290.85 283.06 283.97 4813331
20080627 283.79 290.48 279.81 286.50 8761682
20080630 283.61 287.95 280.35 287.77 6048641
20080701 286.14 310.03 286.14 305.14 10569685
20080702 306.16 318.77 303.34 308.23 9807113
20080703 304.28 308.61 299.57 305.97 0
20080704 304.84 305.97 295.25 296.75 5048768
20080707 297.88 303.34 289.98 301.83 4540596
20080708 294.68 301.64 293.36 299.20 3741073
20080709 301.08 316.32 295.25 316.32 5284055
20080710 311.05 311.43 297.13 297.69 5215236
20080711 291.86 295.81 288.28 288.28 4815872
20080714 291.48 298.63 289.41 295.06 4647545
20080715 290.54 296.19 283.77 289.04 3433646
20080716 289.41 297.88 286.59 297.88 2903952
20080717 295.06 310.30 295.06 306.91 1984858
20080718 303.15 313.50 297.69 312.56 3920560
20080721 311.62 329.68 308.61 327.05 3836463
20080722 321.78 334.95 316.13 334.20 5324974
20080723 334.20 334.20 316.13 320.46 5386486
20080724 316.89 317.13 304.84 307.67 8218961
20080725 300.51 302.02 293.93 298.82 5853738
20080728 297.50 301.08 291.48 293.36 3874194
20080729 289.60 296.19 287.15 294.31 3030961
20080730 295.06 301.46 292.99 301.27 3533154
20080731 300.33 304.28 293.74 294.12 2782522
20080801 289.79 295.62 289.79 292.42 2227187
20080804 286.59 297.32 286.59 293.74 1982334
20080805 293.93 306.91 293.93 304.84 3599051
20080806 304.47 310.49 301.83 308.42 3600645
20080807 305.41 312.93 301.64 304.65 2802849
20080808 301.27 314.06 301.27 314.06 3273156
20080811 314.06 327.42 313.70 327.24 3345828
20080812 324.60 330.25 323.10 329.49 2669993
20080813 327.80 327.80 321.21 322.53 3931322
20080814 321.21 326.29 318.02 322.15 2550822
20080815 325.35 335.52 323.28 335.52 3773490
20080818 332.32 333.07 320.09 326.48 1546569
20080819 323.28 328.36 320.65 323.66 2515483
20080820 324.22 325.35 319.52 324.79 1945002
20080821 320.65 326.11 316.13 324.04 2857319
20080822 323.85 338.53 323.85 336.08 2026708
20080825 336.08 336.08 336.08 336.08 0
20080826 329.87 335.52 327.05 333.82 2032421
20080827 332.69 334.20 326.11 330.62 2203937
20080828 331.56 333.63 327.05 331.38 1729909
20080829 331.19 338.15 329.87 333.45 2495820
20080901 330.25 334.57 326.67 333.07 1693772
20080902 330.62 347.56 329.87 340.97 2792885
20080903 337.21 342.67 337.21 339.47 2426204
20080904 338.34 345.30 329.68 329.87 3213770
20080905 326.86 337.21 323.10 335.14 2466858
20080908 338.53 340.97 324.41 330.43 436695
20080909 328.74 350.19 328.36 343.61 3843106
20080910 342.67 346.62 334.76 342.10 2346358
20080911 339.66 341.54 330.06 337.21 1944736
20080912 341.54 341.91 330.25 341.35 2407338
20080915 331.38 335.89 320.84 325.35 6333612
20080916 319.14 323.47 306.72 310.49 9034028
20080917 305.78 320.84 301.08 301.08 5411463
20080918 292.05 313.31 280.76 298.07 11347837
20080919 293.55 316.13 290.92 307.10 9651274
20080922 299.57 313.88 299.57 313.12 4855331
20080923 294.68 297.50 259.49 278.12 8919773
20080924 276.99 289.79 275.49 289.79 3372665
20080925 288.10 292.42 283.20 288.66 3015683
20080926 282.26 291.67 282.26 289.22 2148271
20080929 285.46 293.93 283.77 288.66 3431786
20080930 278.50 298.46 278.50 286.78 4808167
20081001 287.34 295.62 287.34 293.36 2535145
20081002 287.34 318.77 287.34 303.53 7821325
20081003 301.46 316.32 296.38 315.19 7637321
20081006 304.84 314.06 300.89 307.10 6883500
20081007 292.80 305.78 289.79 295.81 4816005
20081008 266.46 282.26 259.49 269.84 6691391
20081009 261.75 273.61 259.87 267.40 3158901
20081010 263.26 267.58 241.62 247.26 6577800
20081013 247.26 261.37 242.37 258.74 2767775
20081014 275.49 286.78 268.34 275.11 4550826
20081015 277.37 279.82 261.94 265.70 3272758
20081016 260.43 267.40 251.21 265.51 4517479
20081017 275.11 276.24 261.19 271.91 3622566
20081020 280.00 290.92 271.16 290.92 2314605
20081021 286.21 291.86 277.56 285.84 3020333
20081022 280.00 286.97 269.47 273.42 3713970
20081023 280.00 280.19 260.81 268.71 4351676
20081024 256.11 266.08 248.39 265.89 3338521
20081027 255.73 270.60 255.35 265.51 2212174
20081028 270.41 279.63 262.13 271.35 2250569
20081029 282.26 282.26 264.39 269.65 2758608
20081030 278.31 283.96 269.84 278.87 3191982
20081031 278.87 282.26 270.60 277.18 3051820
20081103 282.83 282.83 264.39 271.16 3620706
20081104 268.34 282.26 268.34 279.44 2482800
20081105 271.16 284.71 271.16 278.31 3146412
20081106 282.26 294.49 282.26 287.34 3135120
20081107 293.55 316.13 287.15 313.12 5290299
20081110 306.91 322.91 306.91 313.69 2652456
20081111 308.04 315.95 307.58 313.88 2077459
20081112 317.64 320.27 307.48 312.56 4420761
20081113 305.78 316.13 304.28 312.37 2024848
20081114 321.03 324.04 308.61 310.68 2564506
20081117 306.91 315.57 302.58 303.15 1907669
20081118 306.91 311.43 301.27 308.42 3110940
20081119 307.10 312.37 298.44 299.57 2490639
20081120 290.54 296.00 285.46 289.60 3333207
20081121 290.92 299.95 274.17 276.24 4413852
20081124 280.57 292.99 275.68 290.54 2193308
20081125 285.27 293.55 272.85 277.18 4785714
20081126 272.67 292.05 267.58 284.33 4800993
20081127 286.03 290.54 278.50 280.38 2710514
20081128 278.69 297.13 278.69 293.93 3485459
20081201 291.86 306.72 282.80 289.79 5152661
20081202 283.20 298.82 280.57 284.71 4287507
20081203 282.26 292.60 275.55 289.35 3200614
20081204 280.72 300.27 280.72 291.07 2935636
20081205 284.36 306.78 284.36 302.76 3936969
20081208 314.26 314.26 299.69 301.99 3336169
20081209 298.93 314.64 290.50 311.00 3107852
20081210 308.12 318.28 307.93 314.06 3659727
20081211 307.93 321.73 304.87 306.59 3468593
20081212 297.01 314.45 280.72 309.27 3017699
20081215 312.72 315.60 303.16 310.62 3438064
20081216 304.48 315.41 293.18 301.61 4174810
20081217 299.31 316.17 295.67 314.64 5189973
20081218 318.85 320.58 310.81 314.83 6380614
20081219 303.72 328.24 303.72 316.36 20638168
20081222 315.60 318.09 306.59 312.15 3519997
20081223 308.12 320.77 308.12 315.21 2259034
20081224 306.78 318.85 306.59 306.59 437325
20081225 306.59 306.59 306.59 306.59 0
20081226 306.59 306.59 306.59 306.59 0
20081229 306.78 314.45 306.59 307.93 4804444
20081230 310.42 315.60 302.18 303.72 3858167
20081231 301.42 325.75 299.50 307.17 2246249
20090101 307.17 307.17 307.17 307.17 0
20090102 306.40 325.75 306.40 323.45 2500790
20090105 324.03 324.60 291.64 296.05 8085556
20090106 295.09 321.92 295.09 317.51 4841235
20090107 315.02 320.20 302.76 305.82 3735006
20090108 305.63 306.40 294.90 301.23 5096168
20090109 299.31 299.69 289.54 294.33 4255439
20090112 292.03 298.93 292.03 296.44 2270776
20090113 294.33 296.82 288.00 290.69 4110751
20090114 294.52 294.52 278.23 288.20 4821144
20090115 285.70 293.94 280.34 286.28 3016264
20090116 289.15 293.37 280.34 283.41 2678616
20090119 275.17 286.28 274.21 278.42 4026991
20090120 278.61 279.76 264.24 265.97 4106576
20090121 260.99 273.63 257.54 259.64 6944623
20090122 262.90 271.52 256.58 269.99 3722612
20090123 268.84 269.80 259.45 267.69 1505849
20090126 266.16 275.36 260.60 272.87 2661786
20090127 271.72 276.89 265.97 270.18 4377295
20090128 264.43 266.93 188.09 263.67 9483378
20090129 259.07 260.03 250.64 255.81 4812011
20090130 256.00 260.60 243.17 254.85 5847135
20090202 250.26 250.64 241.25 246.23 3212487
20090203 246.23 258.30 241.06 256.77 0
20090204 257.73 261.18 249.30 256.20 0
20090205 251.02 258.69 246.23 258.11 0
20090206 259.26 261.94 251.02 260.22 3406491
20090209 258.69 260.22 248.91 252.75 2330269
20090210 252.75 253.13 240.87 245.46 1372903
20090211 244.12 254.47 243.93 252.36 2273125
20090212 252.36 263.48 246.61 258.49 4838235
20090213 259.84 264.43 244.70 247.19 3803632
20090216 244.70 252.94 243.17 249.49 2342403
20090217 246.81 247.57 232.43 235.12 3467158
20090218 234.73 236.84 225.15 230.33 2686183
20090219 230.71 231.28 218.64 221.13 3889740
20090220 217.68 219.79 211.36 211.36 4190336
20090223 210.97 220.55 210.21 214.81 3399576
20090224 215.00 215.38 137.58 213.66 3422669
20090225 217.10 218.45 208.48 210.21 2530536
20090226 210.97 214.81 206.57 208.10 3407013
20090227 205.42 207.33 198.52 203.12 4683631
20090302 202.16 206.95 199.09 201.01 3501601
20090303 200.24 204.07 194.30 194.88 4000376
20090304 197.37 198.33 191.62 193.15 3404534
20090305 192.77 193.73 184.34 185.87 3807416
20090306 184.72 187.21 180.89 181.08 4314541
20090309 181.66 185.87 173.03 175.91 5083643
20090310 179.93 187.40 179.93 184.34 7658929
20090311 184.72 188.36 184.15 185.68 5215545
20090312 184.53 185.49 177.82 178.59 6179304
20090313 179.55 187.21 178.78 185.49 4887551
20090316 186.45 192.58 185.30 187.60 3565008
20090317 185.87 190.28 183.57 186.64 4650754
20090318 187.79 190.09 184.72 188.55 3733180
20090319 189.32 189.89 181.85 183.38 5936896
20090320 182.23 195.45 180.31 192.58 19146148
20090323 195.45 204.27 185.68 190.85 8652434
20090324 193.54 196.41 185.87 187.98 3707217
20090325 187.98 190.66 184.15 187.79 3332255
20090326 187.60 192.58 183.76 187.40 3572967
20090327 188.75 200.82 188.54 198.33 6096327
20090330 196.03 199.48 192.19 194.11 5402243
20090331 196.41 201.39 194.88 199.67 5568588
20090401 199.67 203.31 194.49 198.71 4159285
20090402 197.75 217.49 191.62 211.93 9650115
20090403 212.51 223.24 208.10 216.53 4046953
20090406 220.36 235.12 219.79 221.51 6224315
20090407 216.34 216.72 209.25 214.81 5536363
20090408 212.70 216.53 206.95 214.23 2937462
20090409 214.23 214.61 208.67 213.27 3146601
20090410 213.27 213.27 213.27 213.27 0
20090413 213.27 213.27 213.27 213.27 0
20090414 215.38 215.38 205.42 207.72 3543481
20090415 205.42 210.78 205.22 208.48 2215980
20090416 210.59 214.61 206.57 212.70 2302349
20090417 219.98 219.98 212.31 214.61 2347491
20090420 212.31 216.34 206.18 207.91 2166012
20090421 210.21 213.67 203.12 206.95 3030355
20090422 206.95 207.14 198.71 202.54 3823594
20090423 204.07 207.91 199.28 203.12 2549062
20090424 203.88 206.37 201.01 206.18 2262296
20090427 203.12 205.99 198.71 204.27 1801487
20090428 201.58 202.35 122.35 199.48 3386138
20090429 200.82 211.55 200.82 208.48 4222953
20090430 209.06 215.19 209.06 211.55 2538495
20090501 218.25 218.25 208.87 211.36 1357900
20090504 211.36 211.36 211.36 211.36 0
20090505 218.45 220.94 215.38 220.17 4511937
20090506 220.75 229.94 219.79 220.17 4034950
20090507 222.66 224.58 211.16 215.96 3359262
20090508 219.02 220.75 214.42 217.10 3381963
20090511 219.21 221.51 214.81 217.10 2770726
20090512 215.00 221.70 213.27 219.98 2794210
20090513 220.55 222.47 215.19 216.34 4127060
20090514 211.16 212.51 193.73 195.64 11852265
20090515 197.56 207.91 194.49 206.57 8846569
20090518 207.14 213.08 207.14 209.63 5337532
20090519 218.06 232.05 218.06 226.88 10862022
20090520 226.69 233.39 224.96 231.67 6698954
20090521 229.56 233.58 224.39 227.07 6218053
20090522 227.07 233.78 221.90 225.15 6826289
20090525 225.15 225.15 225.15 225.15 0
20090526 223.05 233.97 220.36 229.56 6475725
20090527 232.05 233.58 219.60 224.00 7836103
20090528 217.30 224.96 210.01 222.28 9896958
20090529 219.60 233.97 219.21 228.22 35886876
20090601 229.94 234.54 227.84 232.63 6075583
20090602 233.01 237.61 227.84 236.65 5267993
20090603 235.88 242.97 235.12 237.42 6217531
20090604 230.33 240.87 230.33 239.52 5142223
20090605 236.84 242.78 235.69 240.67 7301450
20090608 241.25 242.02 237.99 240.10 4385123
20090609 240.48 242.59 238.57 240.87 4203122
20090610 243.55 243.74 240.10 241.44 5187756
20090611 239.72 249.11 239.14 240.87 4820752
20090612 242.40 243.36 240.10 241.06 4794920
20090615 241.63 245.27 239.14 242.59 3752620
20090616 242.78 246.61 240.29 240.67 7254482
20090617 237.61 240.87 237.61 239.33 5658872
20090618 238.76 239.72 229.75 234.73 6176956
20090619 236.08 238.76 233.01 233.39 5958032
20090622 233.20 235.31 232.05 233.01 6812982
20090623 233.20 235.31 232.05 233.58 2626821
20090624 234.16 235.50 232.24 234.93 3449936
20090625 236.08 237.22 234.16 236.27 3383137
20090626 237.42 243.55 237.42 240.10 4509067
20090629 240.29 247.76 239.91 243.93 6420407
20090630 245.85 248.34 241.44 244.12 5701665
20090701 245.62 247.84 241.38 247.84 4230720
20090702 247.84 247.84 238.15 239.97 3987931
20090703 240.77 243.60 238.15 240.57 2482021
20090706 239.76 241.58 235.93 239.56 2460963
20090707 239.76 240.57 236.13 236.53 2259175
20090708 235.12 239.56 233.10 237.54 2813874
20090709 237.34 238.96 235.93 237.54 2849920
20090710 237.54 238.15 232.90 234.31 3051336
20090713 232.90 238.75 229.87 237.75 2078818
20090714 238.15 243.60 237.75 239.16 2215696
20090715 241.58 243.60 239.16 241.78 2124774
20090716 241.38 242.79 238.96 241.78 1689365
20090717 243.40 245.82 242.71 244.20 2039922
20090720 244.81 247.23 241.58 244.41 1734949
20090721 245.62 249.45 244.20 247.43 2207645
20090722 248.44 253.69 245.82 251.47 4584994
20090723 258.33 275.28 258.33 273.67 10001415
20090724 273.67 285.17 199.50 279.72 8186816
20090727 281.14 281.14 271.25 274.48 2980481
20090728 274.48 276.90 272.86 274.68 2557211
20090729 274.88 280.73 271.65 279.32 7453495
20090730 281.54 291.23 279.52 289.21 4263051
20090731 294.66 300.92 292.72 296.88 3794072
20090803 298.70 299.42 292.80 294.09 2374376
20090804 292.64 295.31 287.56 293.13 2116351
20090805 293.69 295.63 289.49 292.88 2616917
20090806 293.61 300.79 293.33 297.81 1814971
20090807 299.02 300.63 292.24 296.19 1703610
20090810 296.84 298.94 296.35 297.89 2235887
20090811 299.58 307.17 298.62 304.43 3929959
20090812 303.30 305.15 297.65 301.20 3597115
20090813 300.47 318.88 300.47 318.80 6733056
20090814 318.07 330.99 316.62 320.41 3731392
20090817 320.25 321.22 313.79 316.13 438011
20090818 315.65 317.80 311.29 315.33 2124155
20090819 312.82 316.78 308.38 314.03 5106742
20090820 314.03 317.34 310.24 314.03 2980233
20090821 316.05 326.87 314.44 324.61 2891046
20090824 327.52 329.78 322.27 329.29 2674270
20090825 327.11 329.61 324.69 326.55 1407556
20090826 325.34 328.97 323.56 325.74 1922491
20090827 326.14 326.14 319.77 322.35 2043267
20090828 323.72 327.92 322.51 325.26 2407945
20090831 325.26 325.26 325.26 325.26 0
20090901 323.40 327.52 321.62 323.00 3819837
20090902 321.70 325.09 320.65 324.61 2605149
20090903 325.90 326.14 322.91 324.04 2240842
20090904 324.29 327.03 323.32 324.53 2427146
20090907 328.89 340.59 328.89 337.36 2622244
20090908 338.66 341.77 333.33 335.10 2597593
20090909 335.51 336.48 333.81 335.75 1592001
20090910 337.20 338.33 331.79 335.91 2208512
20090911 338.09 342.53 337.12 338.82 2252734
20090914 338.98 338.98 333.57 335.91 1814475
20090915 334.78 338.41 333.81 335.83 1912334
20090916 335.59 339.14 334.94 336.72 2805822
20090917 338.33 341.72 334.94 336.88 1700265
20090918 336.64 341.16 333.33 334.22 2952486
20090921 335.43 338.90 333.49 337.04 1143957
20090922 338.49 340.03 334.05 334.05 1059724
20090923 333.73 337.04 333.73 335.43 1731729
20090924 333.01 335.67 331.96 335.02 3051212
20090925 335.19 338.25 327.76 330.99 5658591
20090928 330.34 339.54 328.73 338.01 1919395
20090929 337.20 342.85 334.05 339.14 2172837
20090930 338.33 343.42 336.48 341.32 1807415
20091001 342.21 347.29 335.19 335.91 1279596
20091002 332.12 333.97 326.06 332.04 1746222
20091005 333.33 339.30 330.34 337.69 1789949
20091006 337.61 341.48 332.84 336.64 2540117
20091007 338.41 339.30 335.02 337.53 2019359
20091008 340.92 342.29 339.06 340.35 2923500
20091009 342.13 351.17 341.97 348.75 2812387
20091012 349.96 367.23 349.72 363.36 4210653
20091013 370.38 386.29 369.33 382.49 6205114
20091014 386.61 388.63 382.41 385.96 2438046
20091015 384.91 385.80 372.80 378.70 2867386
20091016 379.75 380.15 374.26 376.11 2089471
20091019 379.59 383.22 376.11 381.85 2687772
20091020 379.42 383.22 376.52 378.29 1817696
20091021 377.89 380.64 374.18 376.03 1732596
20091022 375.39 376.36 370.06 371.35 2903557
20091023 374.58 374.82 368.12 368.12 2449071
20091026 368.36 372.68 367.15 367.40 2793930
20091027 362.15 365.62 360.13 363.28 4163210
20091028 364.17 364.17 357.55 359.16 2433959
20091029 359.00 365.05 355.85 363.12 2273668
20091030 368.69 369.09 362.39 363.04 2627942
20091102 363.28 366.43 360.53 363.28 3171739
20091103 359.97 364.41 358.43 363.12 1724544
20091104 361.99 371.92 361.74 370.71 2712422
20091105 370.95 375.06 365.86 368.85 3350115
20091106 365.70 383.30 361.50 374.98 3978641
20091109 374.82 381.60 372.16 379.99 2399398
20091110 379.99 381.04 369.09 370.71 2248770
20091111 371.27 376.20 369.41 374.34 1885082
20091112 375.39 378.94 370.95 377.57 1371014
20091113 377.08 386.29 377.08 384.35 2144222
20091116 377.00 381.68 371.59 378.62 3047991
20091117 375.55 379.02 371.84 373.93 3044895
20091118 373.21 376.92 370.38 371.43 3722350
20091119 369.33 375.08 360.05 362.07 4543868
20091120 360.13 365.30 360.13 363.28 1745107
20091123 366.51 370.95 366.18 368.20 1793417
20091124 369.17 373.12 366.83 367.88 1581596
20091125 367.64 368.36 361.26 362.23 1760839
20091126 359.40 360.70 343.74 346.16 2088728
20091127 341.64 346.08 338.49 341.97 2407202
20091130 342.45 345.36 334.77 334.86 2545815
20091201 336.32 344.61 336.32 343.42 2660520
20091202 346.21 347.93 344.57 345.88 1511336
20091203 349.41 351.87 347.52 349.74 2251585
20091204 348.01 354.71 345.06 351.05 2868723
20091207 350.97 354.58 349.33 351.46 1482204
20091208 349.16 353.59 344.49 344.98 1589103
20091209 343.09 345.88 338.33 339.24 1211848
20091210 338.09 343.58 335.95 342.60 1676865
20091211 341.86 345.39 341.78 342.93 1288152
20091214 346.54 350.80 344.57 349.74 2732692
20091215 349.57 351.87 346.95 348.67 3308021
20091216 347.03 354.33 347.03 352.69 1805217
20091217 351.38 354.41 350.39 351.05 1507436
20091218 350.39 356.22 344.16 344.32 2372502
20091221 348.18 352.20 345.96 350.31 1001097
20091222 350.47 355.40 350.47 353.43 825451
20091223 352.69 357.53 349.33 351.21 952462
20091224 348.92 354.66 348.92 351.71 149439
20091228 351.71 351.71 351.71 351.71 0
20091229 350.15 356.22 350.15 354.17 1253779
20091230 355.97 359.83 354.49 358.92 1046441
20091231 356.30 361.88 354.99 354.99 193198
20100101 354.99 354.99 354.99 354.99 0
20100104 358.02 370.00 355.92 369.92 2296319
20100105 370.00 376.48 367.87 372.30 2932960
20100106 370.74 373.36 364.75 367.13 1270478
20100107 354.41 354.41 340.47 343.50 8292299
20100108 344.57 345.47 331.28 334.89 5480011
20100111 339.07 344.57 334.39 338.33 3520966
20100112 340.55 340.55 332.84 339.24 2758411
20100113 340.14 341.20 337.43 339.89 1289249
20100114 342.93 342.93 337.68 339.65 945880
20100115 341.86 342.11 333.49 336.36 2280595
20100118 338.99 338.99 335.22 338.00 1702463
20100119 336.36 339.56 333.66 338.00 1376036
20100120 334.72 340.47 331.11 331.61 2356290
20100121 333.74 337.51 331.36 332.67 1637372
20100122 333.74 334.66 329.72 330.05 1701244
20100125 329.64 332.75 328.41 328.73 1542297
20100126 328.41 335.22 326.44 333.82 2688202
20100127 333.74 335.13 328.98 333.98 2901634
20100128 325.78 333.90 318.32 318.89 5765116
20100129 328.32 336.12 324.88 325.12 7290592
20100201 325.04 327.75 321.35 325.21 1267309
20100202 324.06 336.54 322.09 334.97 3853000
20100203 335.13 338.93 332.51 335.79 1870064
20100204 378.20 378.20 378.20 378.20 4017797
20100205 336.36 337.59 327.50 333.33 3307290
20100208 332.02 335.95 328.49 332.34 1908460
20100209 331.44 334.23 325.45 327.18 1245368
20100210 329.31 333.16 327.09 329.31 1441005
20100211 331.61 336.53 330.38 336.36 2221600
20100212 337.18 341.37 336.69 340.38 4037300
20100215 340.22 342.60 334.07 336.53 2485983
20100216 337.59 341.39 335.13 340.47 1323257
20100217 343.01 346.13 342.11 344.49 2766578
20100218 343.42 347.28 342.93 347.11 1551926
20100219 346.62 350.64 345.06 350.15 1505607
20100222 352.20 354.25 349.57 349.57 2731107
20100223 349.90 350.31 332.34 344.65 1830693
20100224 345.80 348.26 343.42 345.14 2336056
20100225 344.32 347.03 344.16 345.47 2276085
20100226 348.34 349.41 343.09 345.47 2191980
20100301 349.24 355.64 346.70 355.64 2286934
20100302 355.64 359.75 354.90 357.69 1579352
20100303 358.51 363.03 355.32 362.62 2419552
20100304 361.96 364.59 359.42 362.70 1368357
20100305 374.76 374.76 374.76 374.76 3874331
20100308 375.09 379.19 374.92 377.06 2021332
20100309 377.71 381.16 371.31 372.13 2716480
20100310 371.31 375.58 370.25 371.56 1721356
20100311 372.63 376.95 371.64 374.51 1744881
20100312 375.83 386.00 374.92 383.13 3264872
20100315 382.88 383.21 374.35 375.99 3337641
20100316 377.63 384.52 372.54 381.98 2273891
20100317 384.19 384.19 376.56 377.96 1854827
20100318 377.96 378.70 372.13 377.47 2022916
20100319 378.12 379.76 370.49 371.07 3616895
20100322 369.18 370.16 363.60 368.20 2633838
20100323 366.64 373.86 365.98 371.40 1545710
20100324 372.22 375.00 368.52 369.51 1786446
20100325 370.82 376.81 370.82 372.87 2345564
20100326 373.36 379.52 373.12 377.79 2068016
20100329 376.24 378.20 371.31 373.20 1873111
20100330 373.12 373.45 370.82 372.05 1668211
20100331 371.81 377.14 369.02 372.63 2488177
20100401 379.85 379.85 372.87 378.20 1227938
20100402 378.20 378.20 378.20 378.20 0
20100405 378.20 378.20 378.20 378.20 0
20100406 376.65 381.40 375.33 375.33 1491468
20100407 376.40 384.60 376.40 383.54 2636763
20100408 384.44 384.44 378.12 381.16 2539128
20100409 381.81 382.06 377.96 379.85 2013896
20100412 381.81 384.44 381.40 382.06 1240249
20100413 379.93 381.16 377.47 377.47 2054608
20100414 380.67 380.99 375.17 376.81 1688933
20100415 378.20 378.20 371.56 372.71 1099952
20100416 372.30 372.30 365.49 366.72 1892858
20100419 366.39 368.85 361.80 367.54 1043516
20100420 373.53 373.69 365.57 367.87 1888226
20100421 369.51 369.51 364.77 365.16 1057289
20100422 363.36 364.75 359.66 362.04 2624696
20100423 364.67 366.64 362.04 365.57 1262433
20100426 368.20 370.00 365.08 368.69 2223916
20100427 368.52 370.57 362.53 362.53 2422843
20100428 360.98 360.98 351.54 356.14 3910045
20100429 358.19 376.65 356.55 375.58 4396149
20100430 375.83 377.79 371.89 374.76 1462945
20100503 374.76 374.76 374.76 374.76 0
20100504 378.20 378.20 378.20 378.20 3102390
20100505 371.64 371.64 358.84 361.80 4597027
20100506 357.53 361.96 353.67 354.74 2414920
20100507 351.38 361.22 344.81 348.01 4716725
20100510 358.84 364.34 351.95 361.80 3201854
20100511 358.84 361.06 355.73 360.24 1603487
20100512 359.09 365.41 357.78 364.59 1896758
20100513 369.18 378.78 366.06 374.02 3087763
20100514 372.38 375.41 362.78 363.68 2213921
20100517 359.83 367.79 359.75 366.39 1780839
20100518 369.92 373.28 368.03 369.59 1722087
20100519 367.70 367.79 360.24 362.21 2286812
20100520 362.53 362.70 348.18 352.69 2788397
20100521 351.05 353.43 345.80 350.15 2311190
20100524 352.77 358.92 349.57 356.14 2834350
20100525 346.29 350.15 343.58 346.21 4468187
20100526 351.38 352.85 346.45 348.34 2904438
20100527 340.47 347.44 334.31 340.71 5121771
20100528 344.98 347.52 338.50 344.73 4800586
20100531 344.73 344.73 344.73 344.73 0
20100601 344.57 350.64 339.73 350.47 2441493
20100602 354.00 370.57 352.85 369.18 4193931
20100603 374.27 384.28 372.22 378.20 4071673
20100604 380.67 387.31 376.97 381.32 5285228
20100607 375.33 385.18 375.33 382.55 2125305
20100608 383.04 385.10 377.06 377.96 2630669
20100609 380.91 386.98 379.02 386.98 1907485
20100610 387.31 393.05 380.34 391.82 2463311
20100611 392.56 393.63 383.87 388.30 2012799
20100614 388.87 394.61 386.98 394.53 1959167
20100615 391.08 402.16 391.08 399.53 1759386
20100616 402.73 404.38 397.57 399.86 2581302
20100617 405.44 409.10 402.08 407.57 2411263
20100618 409.71 417.58 404.38 405.28 4829231
20100621 410.61 411.43 401.34 402.16 2232570
20100622 399.45 402.98 396.58 400.52 2173209
20100623 400.86 405.69 395.00 395.00 1839864
20100624 397.89 397.89 389.07 389.07 2738992
20100625 389.15 393.14 384.74 384.82 3462608
20100628 392.80 392.80 379.22 383.98 2389737
20100629 378.46 384.32 376.59 377.10 1684391
20100630 376.93 382.96 376.00 381.52 2381486
20100701 382.19 394.50 379.99 385.50 4766273
20100702 390.25 404.93 387.11 401.03 4313055
20100705 401.20 404.17 395.00 398.65 1993687
20100706 399.67 408.32 399.67 407.14 2942085
20100707 402.22 414.18 400.35 410.70 3202700
20100708 413.16 415.71 405.69 407.22 3506103
20100709 409.94 412.40 406.46 410.70 2873955
20100712 409.68 415.20 409.68 412.65 1678144
20100713 406.03 411.29 397.89 400.43 4810003
20100714 404.59 407.05 396.36 399.16 2505252
20100715 400.10 406.20 397.55 401.62 2117689
20100716 403.91 406.20 397.30 397.97 1525146
20100719 399.84 403.17 388.22 396.19 1796841
20100720 399.59 402.05 388.64 391.78 1170941
20100721 396.11 402.72 395.85 397.04 2446316
20100722 398.06 402.72 395.09 399.08 3188909
20100723 400.60 400.60 397.21 398.31 3223682
20100726 402.30 402.30 396.96 397.63 1717159
20100727 400.35 401.28 391.70 392.21 3327055
20100728 394.24 396.70 384.48 386.78 2298151
20100729 387.62 390.25 383.21 384.06 1032323
20100730 384.82 387.42 381.18 381.26 1207599
20100802 382.28 387.45 380.67 381.77 1885009
20100803 382.87 384.32 379.48 382.87 2058399
20100804 380.67 388.47 380.67 387.45 1351285
20100805 386.86 388.64 378.55 378.55 891937
20100806 381.09 385.25 377.44 377.44 4572137
20100809 379.06 384.23 378.12 382.11 1875933
20100810 379.22 381.60 370.49 373.46 2359798
20100811 369.47 373.88 367.86 369.38 2058752
20100812 367.43 370.91 365.34 367.26 1828431
20100813 367.77 370.91 354.96 357.76 3214841
20100816 359.29 359.63 353.01 354.62 1952668
20100817 357.76 361.20 356.32 358.86 1939702
20100818 359.80 365.58 357.51 363.02 2163187
20100819 362.77 366.41 350.21 351.48 2050855
20100820 352.67 354.71 349.79 349.79 1357768
20100823 349.11 353.43 347.50 351.57 1648912
20100824 350.30 353.94 347.75 349.45 3478992
20100825 349.87 353.01 348.00 349.87 3776619
20100826 352.93 359.97 349.28 351.31 3142468
20100827 349.19 355.89 347.83 353.52 3674542
20100830 353.52 353.52 353.52 353.52 0
20100831 348.51 350.97 346.65 347.07 3191738
20100901 347.92 365.99 347.92 365.99 7062891
20100902 364.21 367.77 363.78 367.09 1675668
20100903 366.16 371.59 364.29 368.28 2486864
20100906 371.08 376.93 369.72 372.01 3122312
20100907 371.84 382.96 370.74 382.45 4807999
20100908 381.01 394.92 381.01 392.71 4695549
20100909 398.31 398.57 389.91 392.37 2098240
20100910 389.74 396.87 389.74 395.09 3097558
20100913 398.31 398.48 395.77 397.55 2448319
20100914 396.28 400.86 396.28 400.26 2501008
20100915 398.91 402.72 396.36 397.72 2151164
20100916 398.74 399.16 393.65 394.50 1124263
20100917 395.34 400.10 391.95 392.54 2799342
20100920 395.85 400.34 387.03 400.01 2095057
20100921 398.31 400.77 396.19 396.19 1738376
20100922 398.31 398.31 390.17 391.61 2679584
20100923 394.92 394.92 389.66 391.95 1082537
20100924 389.74 401.45 389.74 400.94 1991448
20100927 402.89 405.52 395.09 397.30 1364958
20100928 395.68 401.88 392.37 401.79 1759829
20100929 404.08 405.61 398.31 400.01 1837507
20100930 394.58 399.59 392.54 396.02 1932865
20101001 397.89 401.88 394.33 398.14 2268093
20101004 397.97 400.60 396.79 397.38 1189682
20101005 396.70 404.00 395.85 402.13 1612135
20101006 402.30 413.33 402.30 412.48 2999725
20101007 414.43 417.15 409.51 414.01 1507701
20101008 412.23 416.89 411.38 413.16 1780457
20101011 415.54 419.95 413.33 418.08 2199374
20101012 417.40 417.40 409.17 414.94 2072190
20101013 414.69 423.51 412.23 420.29 2686421
20101014 419.35 427.16 419.35 426.31 2120989
20101015 425.46 429.28 421.47 423.85 1248736
20101018 420.29 427.58 420.29 426.73 587238
20101019 427.58 427.58 421.81 425.04 1259345
20101020 422.58 428.01 422.58 426.31 1179309
20101021 426.31 436.91 424.61 432.67 2453624
20101022 430.13 434.37 428.86 429.28 1796841
20101025 432.25 446.67 428.43 444.13 2199020
20101026 444.13 445.40 437.76 443.70 1377217
20101027 443.28 443.70 421.81 424.10 2424391
20101028 427.16 430.98 417.66 428.43 3669591
20101029 428.86 430.76 419.69 425.89 1838803
20101101 425.89 432.67 419.95 424.19 1368376
20101102 424.19 427.16 417.15 419.27 3213780
20101103 418.67 420.46 408.32 415.87 2694790
20101104 424.19 448.37 422.49 444.97 3453060
20101105 443.70 453.46 435.65 448.79 1540351
20101108 447.10 451.76 447.10 449.64 905964
20101109 446.67 450.06 443.70 449.22 1158210
20101110 446.67 450.49 435.65 447.52 3547240
20101111 447.10 451.76 444.97 446.25 1554260
20101112 444.55 447.94 440.31 444.97 1281387
20101115 445.40 445.40 438.61 441.16 1045996
20101116 437.76 439.88 429.28 435.22 1917424
20101117 434.79 447.10 434.79 445.40 1300600
20101118 446.25 450.49 443.28 446.25 873196
20101119 448.37 451.76 442.43 450.91 829583
20101122 454.73 457.28 442.00 444.13 1580428
20101123 443.28 444.97 436.49 440.31 1885834
20101124 442.43 445.82 441.16 443.70 910443
20101125 442.85 446.25 440.31 442.85 1296592
20101126 439.46 443.28 433.95 439.46 1384642
20101129 442.00 442.43 430.98 433.95 1177188
20101130 435.22 439.04 432.67 432.67 1415053
20101201 438.09 448.41 435.08 447.12 2001878
20101202 449.70 454.43 444.97 453.57 2130856
20101203 451.42 457.44 451.42 455.72 2811329
20101206 457.01 466.46 455.72 465.17 1555750
20101207 466.46 468.87 460.02 465.60 2952634
20101208 462.17 465.85 459.16 460.45 865740
20101209 464.31 464.74 459.16 460.02 882720
20101210 460.02 462.17 455.72 457.87 697453
20101213 458.73 467.75 457.52 467.75 1227783
20101214 465.17 470.33 465.17 468.18 1026700
20101215 465.17 469.90 464.31 467.75 789331
20101216 466.46 466.46 466.46 466.46 826082
20101217 466.89 471.19 447.81 461.74 2167955
20101220 462.60 465.17 457.87 460.45 1073685
20101221 463.03 463.03 457.87 458.73 733972
20101222 458.30 461.74 456.58 460.45 845155
20101223 460.45 460.45 441.10 446.26 1325126
20101224 446.26 447.55 436.37 439.38 260048
20101227 439.38 439.38 439.38 439.38 0
20101229 436.37 446.26 436.37 443.68 1124159
20101230 442.82 448.28 440.67 445.83 491136
20101231 447.98 452.08 438.95 445.40 339713
20110104 453.14 466.03 449.70 457.87 1685658
20110105 457.01 463.03 455.29 461.74 1859062
20110106 461.31 466.03 459.59 462.17 1218130
20110107 462.17 464.31 460.02 462.60 1367576
20110110 466.89 472.48 462.60 466.03 1519116
20110111 469.90 471.62 463.63 469.47 839340
20110112 469.90 473.77 463.46 466.03 1285003
20110113 466.46 467.32 462.60 466.03 912958
20110114 465.60 469.47 463.46 468.18 863879
20110117 467.32 476.09 464.31 466.03 1128463
20110118 469.04 471.62 456.58 462.60 2392182
20110119 463.03 501.29 463.03 485.38 7143053
20110120 484.95 490.59 468.61 474.63 3107313
20110121 477.21 477.21 477.21 477.21 1337920
20110124 477.64 484.52 471.19 472.91 1076593
20110125 474.20 478.50 464.31 467.75 1058566
20110126 471.19 475.06 464.31 473.77 1048099
20110127 474.20 478.07 472.48 475.92 1276280
20110128 473.77 479.79 471.19 476.78 1255230
20110131 475.49 476.78 462.60 474.20 3407485
20110201 475.06 475.06 451.85 466.03 3259434
20110202 471.62 478.07 468.18 477.21 2259716
20110203 478.07 481.51 469.90 472.48 2097477
20110204 473.34 493.98 470.76 493.12 3214310
20110207 494.84 496.99 489.25 496.99 1575172
20110208 496.99 504.96 492.69 495.70 1869994
20110209 493.98 512.04 493.98 509.03 1270000
20110210 510.75 515.48 497.85 499.14 1817659
20110211 500.00 511.18 496.56 508.60 934939
20110214 513.33 515.91 504.58 507.74 47567
20110215 509.46 514.19 497.42 498.28 1293376
20110216 498.28 505.59 497.85 502.15 803287
20110217 502.15 519.77 502.15 515.48 1396186
20110218 515.48 517.20 496.99 503.87 1214409
20110221 503.87 509.03 501.29 501.29 593365
20110222 501.72 504.73 484.09 484.95 1552145
20110223 480.22 486.24 478.50 480.22 1245577
20110224 476.35 476.35 386.50 472.91 1285119
20110225 472.91 488.39 472.05 487.53 831780
20110228 484.95 502.15 484.95 498.71 1541445
20110301 499.14 502.58 476.35 476.35 1674144
20110302 472.48 472.91 466.03 466.03 1243367
20110303 465.60 466.46 460.45 463.89 1708801
20110304 463.89 471.19 461.31 468.61 1279886
20110307 467.32 476.78 464.74 472.91 811544
20110308 472.05 479.79 470.33 479.79 1406537
20110309 477.64 480.65 474.20 475.92 972039
20110310 475.49 475.49 469.04 474.63 954942
20110311 473.77 476.78 469.47 473.34 1245693
20110314 469.04 477.21 468.61 470.33 988437
20110315 461.31 466.46 455.29 459.59 1565519
20110316 459.59 462.60 447.55 456.22 1168819
20110317 447.12 463.89 447.12 460.45 1328383
20110318 462.17 469.04 458.30 461.74 1825916
20110321 465.60 472.91 464.31 470.76 691057
20110322 472.05 472.91 459.59 462.60 673495
20110323 460.45 466.03 457.44 465.60 796541
20110324 462.60 473.77 462.60 469.90 1108226
20110325 472.91 475.92 469.04 471.19 1416073
20110328 472.48 477.21 467.32 468.18 767931
20110329 466.89 475.92 466.89 472.05 899583
20110330 472.48 493.55 472.48 481.08 1412235
20110331 484.95 506.45 481.51 496.56 3801627
20110401 492.69 500.43 484.09 492.69 1301983
20110404 491.83 497.85 487.96 490.97 1435263
20110405 490.54 509.03 489.68 506.88 1169633
20110406 509.46 510.75 503.01 507.31 1037050
20110407 506.45 509.46 496.56 498.28 769327
20110408 499.57 505.59 499.57 501.29 706176
20110411 500.00 503.87 498.28 499.57 600459
20110412 498.71 503.01 495.27 499.14 940637
20110413 499.14 511.63 499.14 508.60 1055426
20110414 508.60 525.79 507.74 515.48 1617040
20110415 515.48 526.22 512.04 521.92 1243251
20110418 527.51 528.37 506.02 509.46 1023094
20110419 511.61 518.06 509.89 514.19 923425
20110420 521.06 524.07 513.33 514.62 1067754
20110421 516.77 518.06 509.03 517.20 731762
20110426 516.34 526.22 512.47 518.91 1659839
20110427 517.63 519.77 505.59 510.32 1170680
20110428 512.90 512.90 504.30 510.32 937265
20110503 514.62 520.20 505.59 519.77 1271047
20110504 516.77 523.21 512.04 513.76 999602
20110505 513.33 524.93 513.33 520.20 1214641
20110506 521.92 532.24 518.91 529.66 1189404
20110509 527.08 535.25 527.08 529.23 1178123
20110510 529.23 544.71 529.23 538.69 1811727
20110511 540.41 541.70 525.36 528.80 1647744
20110512 526.22 542.13 524.93 540.41 1917328
20110513 540.41 546.00 537.40 539.55 1131370
20110516 539.55 541.70 534.39 540.41 1145094
20110517 536.97 543.42 531.38 533.96 1339431
20110518 535.68 538.69 532.24 538.69 1377462
20110519 541.70 549.87 536.11 539.98 1305937
20110520 539.12 539.12 524.07 527.94 1894649
20110523 523.64 529.66 521.92 525.79 958897
20110524 527.94 530.09 521.92 525.36 1356644
20110525 522.78 527.08 515.48 518.91 1382463
20110526 520.63 525.36 520.20 523.21 1741714
20110527 528.80 530.09 519.34 521.92 3195818
20110531 527.08 536.97 522.78 533.53 2613735
20110601 534.39 587.27 533.96 560.19 5788153
20110602 555.46 558.90 549.44 550.30 2221454
20110603 553.74 557.61 543.85 546.86 1808122
20110606 547.29 558.47 544.28 557.18 1618436
20110607 555.46 573.09 552.02 564.06 2918325
20110608 561.48 566.64 554.17 559.33 1851618
20110609 557.18 562.34 549.87 559.76 2234363
20110610 558.04 564.49 554.60 558.90 1741366
20110613 557.61 562.77 555.46 558.90 919471
20110614 559.33 559.33 551.59 554.60 2044561
20110615 553.74 560.19 550.73 557.18 2435795
20110616 552.02 557.61 538.19 554.60 3562048
20110617 550.73 568.36 543.85 564.06 20378384
20110620 561.05 561.91 546.43 552.02 3480870
20110621 554.17 555.03 547.72 549.44 1425726
20110622 550.30 553.74 547.72 552.02 2163769
20110623 551.59 552.02 542.56 544.28 1662746
20110624 549.01 549.01 536.11 539.12 1891393
20110627 535.25 545.14 535.25 541.70 1940472
20110628 540.41 541.70 525.36 531.81 3051606
20110629 532.17 547.19 525.09 544.54 2625575
20110630 543.22 547.64 541.89 544.54 1650684
20110701 548.08 549.40 545.43 547.19 2940847
20110704 551.61 560.01 550.24 558.69 1250344
20110705 555.59 561.78 555.59 560.90 1345367
20110706 560.90 563.11 554.27 556.48 1851703
20110707 557.80 567.97 555.15 564.43 2266298
20110708 567.08 570.18 559.13 560.90 1985075
20110711 560.90 568.85 545.87 552.06 1857925
20110712 546.31 550.29 533.05 548.08 1835187
20110713 546.75 550.29 541.01 544.54 1308262
20110714 543.66 547.19 541.01 543.66 1610752
20110715 539.68 548.08 539.68 546.75 1153624
20110718 547.64 548.08 534.82 535.26 1081904
20110719 539.68 539.68 531.28 533.05 1170592
20110720 536.14 543.66 531.72 543.66 1529417
20110721 544.10 547.63 540.56 543.66 1286317
20110722 549.40 549.40 543.22 548.52 871496
20110725 545.43 553.38 544.54 551.17 1373421
20110726 551.17 554.71 544.10 549.40 866858
20110727 546.75 547.19 541.01 543.66 1211543
20110728 540.12 557.39 537.47 543.22 2228741
20110729 535.26 545.87 531.72 538.80 1312109
20110801 542.33 546.16 536.14 539.24 1481566
20110802 533.93 537.91 520.67 521.56 1594236
20110803 516.70 526.86 514.49 514.93 1741861
20110804 520.67 525.98 495.92 495.92 1912337
20110805 487.08 498.57 470.29 483.99 2849557
20110808 479.57 495.92 478.68 481.34 3918792
20110809 480.45 491.06 441.03 490.62 5126828
20110810 497.69 507.41 484.87 485.31 2390845
20110811 497.69 502.55 487.08 499.90 3152839
20110812 499.90 519.79 493.71 519.79 1431453
20110815 523.33 523.33 510.51 515.37 1144800
20110816 512.28 521.56 506.97 521.12 1086203
20110817 518.02 528.63 511.83 524.65 1102606
20110818 519.35 521.56 499.02 501.67 1654191
20110819 500.78 509.18 484.43 504.32 2303854
20110822 499.46 510.95 498.57 503.44 1679191
20110823 506.09 512.28 502.99 503.88 1096610
20110824 507.86 516.25 502.11 512.72 1051248
20110825 514.93 528.19 501.23 507.41 1190841
20110826 505.65 510.07 494.60 502.99 729301
20110830 509.18 514.93 504.32 510.07 1110637
20110831 511.39 517.14 510.51 512.72 1827043
20110901 514.49 521.12 510.95 519.35 1012560
20110902 516.70 522.00 512.28 519.79 1170592
20110905 513.60 515.81 503.88 503.88 772514
20110906 502.99 513.16 502.99 510.07 1506906
20110907 520.67 523.33 514.04 522.00 911429
20110908 522.00 538.35 519.79 533.49 1557132
20110909 530.40 539.24 530.40 532.61 1615164
20110912 517.58 526.42 516.25 516.25 670930
20110913 524.21 525.09 512.72 522.00 968782
20110914 518.91 530.84 518.02 525.09 1376589
20110915 527.75 541.45 522.88 535.70 1118895
20110916 537.47 541.47 532.17 540.56 2435076
20110919 532.61 538.80 527.30 533.49 899324
20110920 530.40 545.87 529.96 545.87 1380322
20110921 544.10 552.94 541.45 550.29 1142764
20110922 538.35 540.12 525.98 536.14 1583377
20110923 537.47 537.47 517.14 528.19 1221271
20110926 521.56 536.14 518.02 523.77 2266411
20110927 533.93 546.75 527.75 540.12 2240619
20110928 537.03 551.17 533.49 541.45 1462335
20110929 546.31 567.53 546.31 557.36 2571955
20110930 556.03 560.90 537.47 553.38 2432475
20111003 544.98 560.90 543.22 559.13 1518218
20111004 556.92 556.92 537.91 545.43 1579530
20111005 550.29 559.57 547.64 556.48 1955663
20111006 559.57 563.99 552.50 563.99 2147632
20111007 563.99 566.20 556.03 560.45 1687789
20111010 563.55 568.41 552.94 555.15 1262335
20111011 556.92 557.80 549.85 553.38 1459281
20111012 555.59 559.13 550.73 552.06 1221271
20111013 550.29 565.32 547.64 563.11 1960188
20111014 566.20 575.92 561.78 573.71 1477946
20111017 575.04 580.68 567.08 570.18 1143330
20111018 567.97 576.81 563.99 574.16 1322290
20111019 574.60 579.46 572.39 574.60 1058827
20111020 572.39 572.39 566.20 569.29 1427946
20111021 569.29 575.04 564.43 574.60 1481453
20111024 579.46 580.34 569.74 577.69 1854644
20111025 575.48 582.11 569.29 576.37 1064596
20111026 579.02 583.88 574.60 579.90 1235072
20111027 591.84 594.93 585.21 590.07 1272403
20111028 592.28 594.49 589.18 590.51 786767
20111031 590.51 593.16 576.81 576.81 2013469
20111101 564.87 573.71 559.13 566.64 1522969
20111102 567.08 580.79 565.76 571.95 3519356
20111103 579.90 612.17 573.71 601.56 4455445
20111104 604.21 605.10 596.26 602.00 1787563
20111107 602.89 609.07 598.02 600.23 1799554
20111108 593.16 605.10 588.30 605.10 2839037
20111109 606.42 609.96 586.97 591.39 3191074
20111110 582.11 596.70 580.34 590.07 1583603
20111111 592.28 603.77 590.07 598.91 1580209
20111114 601.56 599.82 590.09 593.60 1599553
20111115 590.51 606.86 590.07 604.65 1792201
20111116 609.96 617.69 609.52 609.52 5540517
20111117 606.42 610.84 598.02 605.10 2851481
20111118 602.00 610.82 599.33 603.77 2268786
20111121 604.21 609.54 601.07 602.89 2800462
20111122 603.33 602.51 600.37 600.68 4461554
20111123 597.58 595.40 589.63 590.95 2772973
20111124 594.05 593.73 579.06 582.55 3844357
20111125 585.65 592.28 578.72 586.53 1613467
20111128 590.95 607.31 589.18 601.12 4322979
20111129 601.12 606.86 598.02 604.65 4962121
20111130 602.96 613.68 595.36 600.72 33444118
20111201 600.72 632.43 594.47 596.26 4397779
20111202 599.38 601.47 590.90 593.13 1950924
20111205 599.38 602.06 587.32 590.90 1740237
20111206 589.11 602.51 586.88 598.49 3292625
20111207 604.74 612.34 599.38 611.89 3188960
20111208 615.46 617.70 610.55 612.78 3144293
20111209 609.66 615.02 606.08 612.34 1670157
20111212 613.68 614.54 603.40 603.40 2261580
20111213 602.96 610.10 602.10 610.10 2288560
20111214 606.08 610.55 602.06 605.19 1438424
20111215 608.32 608.32 600.28 606.53 1803040
20111216 608.32 608.32 598.94 599.83 1487346
20111219 598.94 606.98 595.36 605.64 1249791
20111220 602.51 608.76 600.72 608.32 1304646
20111221 610.10 612.78 604.30 609.66 1722997
20111222 609.21 615.46 608.76 611.44 1118812
20111223 614.57 618.14 610.55 616.36 249869
20111226 616.36 616.36 616.36 616.36 0
20111227 616.36 616.36 616.36 616.36 0
20111228 621.72 623.50 614.12 618.14 946187
20111229 618.14 624.40 613.68 624.40 664749
20111230 624.84 630.20 620.82 629.31 455070
20120102 629.31 629.31 629.31 629.31 0
20120103 644.05 651.67 631.54 643.60 1961671
20120104 640.03 644.49 631.99 633.77 1735535
20120105 633.33 636.90 623.50 630.65 1835169
20120106 628.41 639.58 628.41 630.20 1755462
20120109 628.86 636.01 627.07 631.09 1149933
20120110 636.45 651.19 634.67 636.90 2723927
20120111 634.22 637.35 627.52 631.09 1568284
20120112 633.77 634.22 618.14 624.40 1802144
20120113 623.50 626.18 606.08 612.34 1941296
20120116 611.44 625.29 611.44 622.61 1647544
20120117 629.31 629.75 615.91 619.04 1502459
20120118 617.70 618.11 611.89 613.68 1224827
20120119 612.34 614.57 606.53 609.21 1652917
20120120 611.44 612.34 600.28 602.96 2037124
20120123 601.62 602.96 589.56 594.47 1629632
20120124 594.02 598.94 590.45 598.49 1370696
20120125 601.17 605.64 597.15 603.85 1235350
20120126 602.96 606.98 598.49 605.64 1514997
20120127 605.64 606.53 594.92 597.60 1346739
20120130 597.15 597.15 585.09 590.00 1331290
20120131 589.56 592.24 585.54 591.34 2224526
20120201 593.13 610.55 591.54 606.53 1665008
20120202 604.30 609.21 599.97 603.40 2156909
20120203 603.85 609.66 598.94 607.87 1654596
20120206 609.21 615.91 607.87 614.12 1427006
20120207 614.57 618.59 605.64 616.80 1507272
20120208 619.48 625.74 614.12 620.82 1546902
20120209 620.38 621.27 596.85 600.72 3362257
20120210 600.72 612.78 599.38 611.89 1837968
20120213 616.36 617.70 611.00 616.36 950553
20120214 615.46 621.27 614.57 621.27 1075600
20120215 624.40 643.60 622.61 640.03 3042420
20120216 634.67 635.56 626.63 632.88 1754119
20120217 634.22 638.02 629.75 631.99 1017051
20120220 635.56 635.56 623.50 626.18 950106
20120221 623.50 628.86 622.83 624.40 927268
20120222 625.74 625.74 614.57 621.27 2326175
20120223 622.61 627.07 618.14 625.29 1201542
20120224 625.29 628.86 611.89 622.61 1629968
20120227 622.61 635.11 619.48 633.33 1723109
20120228 632.43 637.28 627.07 630.20 1471785
20120229 628.41 632.43 622.83 623.06 1341253
20120301 621.72 631.99 619.93 631.54 1298153
20120302 629.75 631.54 621.14 623.50 982794
20120305 618.14 626.63 616.36 620.82 1254829
20120306 620.38 623.95 616.28 619.48 1729826
20120307 619.48 621.72 615.02 619.93 1306325
20120308 622.16 631.54 620.82 624.40 1222812
20120309 622.61 632.43 622.61 629.31 2165753
20120312 630.65 636.45 625.74 635.56 1313714
20120313 639.13 642.71 633.77 640.92 953352
20120314 643.15 644.94 638.69 640.92 1489809
20120315 641.37 643.15 633.33 638.69 1275987
20120316 640.03 640.92 630.20 634.22 1821959
20120319 634.67 634.67 629.57 633.33 564108
20120320 629.75 636.45 628.41 634.22 1165270
20120321 636.01 637.79 627.52 629.75 1291324
20120322 631.99 634.22 625.14 627.97 1194825
20120323 630.20 632.88 626.18 627.07 1199750
20120326 627.52 640.92 627.52 639.13 1418945
20120327 640.03 641.81 629.31 631.99 1014588
20120328 629.75 637.79 626.18 629.31 1084779
20120329 628.41 628.86 619.04 620.82 953352
20120330 614.57 631.09 611.00 629.75 2461184
20120402 628.86 637.35 621.72 636.90 1417938
20120403 635.56 641.81 633.77 635.56 1573658
20120404 639.58 642.26 626.63 629.31 8079983
20120405 628.86 633.77 626.18 628.86 1846924
20120406 628.86 628.86 628.86 628.86 0
20120409 628.86 628.86 628.86 628.86 0
20120410 627.07 633.77 623.50 623.95 1336327
20120411 622.16 625.29 615.02 618.14 1631087
20120412 617.25 631.09 614.87 628.41 1209714
20120413 627.97 627.97 614.57 615.91 1183070
20120416 613.68 619.29 612.78 614.12 1536379
20120417 613.23 618.14 608.32 615.46 2062312
20120418 616.80 617.25 612.78 615.91 1230088
20120419 618.59 618.59 606.08 611.89 1643514
20120420 610.55 616.36 608.76 614.57 1401929
20120423 614.12 614.57 605.19 608.32 890101
20120424 606.98 611.44 601.17 605.19 1203221
20120425 606.98 606.98 598.49 603.85 916073
20120426 607.42 616.80 604.60 613.68 1256396
20120427 610.55 615.91 608.76 615.91 1567613
20120430 619.04 621.27 615.02 616.80 1026678
20120501 618.14 623.50 613.23 621.72 710536
20120502 625.29 630.20 623.06 624.40 1638252
20120503 627.52 637.79 625.29 637.35 1941744
20120504 635.11 638.24 623.95 627.52 1423311
20120507 627.52 627.52 627.52 627.52 0
20120508 623.95 627.97 615.02 615.46 2223742
20120509 615.91 619.93 611.89 618.14 1148030
20120510 617.70 619.54 610.10 619.48 1259195
20120511 619.04 629.75 617.25 626.63 1935027
20120514 624.84 627.07 613.23 616.36 1069554
20120515 616.36 618.14 611.44 615.02 1232103
20120516 609.21 613.23 603.85 606.53 1331290
20120517 604.74 608.32 600.28 602.51 1262330
20120518 599.38 601.62 585.09 586.43 1420513
20120521 587.77 590.45 583.75 587.32 1350321
20120522 590.45 595.81 585.54 595.81 999251
20120523 589.56 593.58 585.98 588.66 928276
20120524 589.11 597.15 588.66 596.70 1542872
20120525 594.47 603.85 591.34 598.04 1365994
20120528 603.85 607.87 599.35 601.62 920663
20120529 604.30 607.87 601.17 604.30 2783707
20120530 606.53 608.31 598.49 604.74 1680792
20120531 613.68 614.12 598.49 600.28 2665938
20120601 611.89 611.89 581.52 583.75 5087045
20120604 583.75 583.75 583.75 583.75 0
20120605 583.75 583.75 583.75 583.75 0
20120606 562.76 581.52 562.76 574.37 3638993
20120607 578.39 578.39 569.46 571.25 1531006
20120608 568.12 570.80 561.87 565.89 2714859
20120611 575.27 588.66 564.00 571.69 3143398
20120612 573.93 579.73 571.25 578.39 2335242
20120613 585.09 588.66 570.35 576.61 2653735
20120614 577.05 581.52 573.70 578.39 2592612
20120615 580.62 581.07 575.27 577.05 3898153
20120618 584.20 584.20 574.82 577.50 1214863
20120619 574.37 575.71 566.33 569.91 2238631
20120620 571.69 574.82 562.29 573.93 1879277
20120621 572.59 578.21 569.91 572.59 1683367
20120622 572.14 573.03 555.57 568.57 4341693
20120625 568.57 572.14 563.21 567.23 1597279
20120626 568.57 581.07 568.57 576.61 2785723
20120627 576.88 586.18 576.88 582.85 2516329
20120628 581.47 586.07 579.64 586.07 1602874
20120629 593.42 600.76 589.28 594.79 2734487
20120702 594.33 599.39 592.04 594.79 1678424
20120703 596.63 599.39 595.25 597.55 2223383
20120704 597.09 605.82 596.43 602.60 2275746
20120705 612.25 615.46 607.19 612.25 2465273
20120706 614.08 618.22 610.41 616.84 1981602
20120709 618.22 620.97 615.14 617.30 2212933
20120710 620.51 629.31 618.68 626.49 1444916
20120711 623.73 626.49 613.62 616.38 1462116
20120712 615.00 648.53 611.79 614.08 1105922
20120713 616.84 618.22 615.00 617.30 1133355
20120716 619.14 620.06 613.62 616.84 1399848
20120717 619.60 619.60 614.54 616.38 1143697
20120718 615.92 622.35 609.95 614.54 1185282
20120719 620.51 624.65 613.62 615.46 1516765
20120720 613.17 615.92 608.11 609.95 1693446
20120723 609.95 613.17 595.25 597.09 1459939
20120724 599.39 603.06 592.04 594.33 1335511
20120725 594.33 595.71 586.53 591.58 1765622
20120726 595.25 602.14 579.10 599.85 3670041
20120727 602.14 605.36 597.55 602.60 1683213
20120730 601.68 606.74 598.01 605.82 1781515
20120731 603.52 608.57 602.14 606.28 1388526
20120801 607.65 609.95 603.52 608.11 987045
20120802 608.11 616.38 605.82 610.87 1422055
20120803 610.87 625.57 609.49 622.81 2561615
20120806 621.43 622.81 618.68 620.97 1044633
20120807 621.89 623.27 610.41 615.92 1680927
20120808 614.54 620.06 612.25 618.22 1291857
20120809 620.06 621.43 613.62 616.84 1564881
20120810 616.84 620.51 612.71 615.46 1389615
20120813 615.92 616.38 605.36 610.41 994775
20120814 613.17 613.62 603.98 604.90 1742543
20120815 604.44 608.41 600.76 603.98 977901
20120816 603.98 605.82 600.88 603.52 1031679
20120817 606.28 606.28 598.47 600.76 1112889
20120820 600.76 603.52 597.09 598.93 931962
20120821 599.85 601.22 593.42 596.17 1491509
20120822 593.87 596.17 590.66 591.58 853473
20120823 592.04 598.93 589.28 593.42 1861528
20120824 592.96 598.93 592.73 596.17 831374
20120827 596.17 596.17 596.17 596.17 0
20120828 597.55 601.22 594.79 599.39 1096342
20120829 599.39 601.22 597.09 598.93 1028739
20120830 597.09 605.82 595.71 601.22 916612
20120831 600.76 609.49 599.85 602.60 1951883
20120903 601.68 608.57 601.22 607.65 636730
20120904 608.11 608.11 603.06 604.44 918136
20120905 605.82 607.19 597.55 598.47 1162094
20120906 597.55 600.31 586.53 588.36 2936534
20120907 587.90 592.44 582.39 582.85 1634661
20120910 581.01 588.06 576.42 586.99 1352057
20120911 586.99 592.04 585.15 590.66 1298062
20120912 589.74 592.96 586.99 592.04 1047572
20120913 591.12 595.71 589.74 594.79 728826
20120914 599.39 599.39 589.74 593.42 1551818
20120917 592.50 598.01 590.66 595.25 941759
20120918 595.25 601.22 595.25 597.09 1363052
20120919 599.85 600.76 593.42 597.09 993251
20120920 597.09 597.09 590.20 596.63 1435119
20120921 597.55 606.74 596.17 606.28 3748204
20120924 604.90 612.25 602.14 606.28 1695406
20120925 607.65 616.38 606.28 612.25 2841716
20120926 609.03 612.25 600.76 601.22 1499129
20120927 602.60 622.81 602.60 615.46 2955911
20120928 617.76 618.42 609.03 611.33 2315262
20121001 611.79 616.38 609.40 612.71 1431962
20121002 610.87 620.97 608.57 616.38 2040061
20121003 614.54 622.74 611.33 619.60 1035598
20121004 644.86 652.21 627.40 631.08 4005225
20121005 631.08 636.33 627.86 632.46 1244285
20121008 630.62 634.29 626.94 632.46 783910
20121009 635.21 635.21 624.19 627.40 1321576
20121010 628.32 635.67 626.49 632.46 1430220
20121011 658.64 658.64 638.89 640.26 2379817
20121012 637.97 640.72 632.46 636.13 1378511
20121015 641.18 644.40 636.59 638.43 1357718
20121016 641.64 642.87 635.67 638.89 1014370
20121017 640.26 651.75 635.67 649.45 2094600
20121018 648.53 655.88 642.10 653.12 1455802
20121019 653.12 661.00 651.75 660.93 2727085
20121022 660.93 661.85 658.18 660.93 1336817
20121023 662.77 662.77 656.34 658.18 1524603
20121024 659.55 663.23 656.80 662.77 1087851
20121025 663.69 665.99 661.39 665.07 1368822
20121026 664.61 668.28 661.85 665.99 1112780
20121029 665.99 667.90 663.23 664.61 1124320
20121030 663.23 667.36 663.23 665.07 432071
20121031 665.07 668.88 663.69 666.90 751687
20121101 667.82 671.04 663.23 667.82 1287720
20121102 668.28 680.68 664.61 678.39 1388417
20121105 674.71 679.30 672.87 677.93 1001306
20121106 678.39 680.22 675.63 676.55 995428
20121107 679.30 686.28 673.33 674.25 1317440
20121108 670.58 676.55 646.69 670.58 3419225
20121109 672.87 688.49 670.58 686.19 2872306
20121112 686.65 697.22 686.19 695.38 1996190
20121113 695.38 696.30 689.87 695.38 2069453
20121114 693.08 699.51 689.87 696.30 1032549
20121115 693.08 700.89 690.33 697.68 2076638
20121116 697.22 704.11 691.25 693.08 1596451
20121119 694.92 700.89 689.41 700.89 872088
20121120 700.89 710.54 695.38 705.03 1409972
20121121 705.03 705.48 699.05 702.27 1627803
20121122 701.81 705.94 699.05 702.73 1408448
20121123 700.43 713.29 697.22 710.54 1263880
20121126 707.78 711.92 703.06 706.40 934574
20121127 710.08 716.51 707.78 715.59 926192
20121128 716.89 722.82 704.37 712.71 1736988
20121129 713.18 717.35 707.61 712.71 1471410
20121130 714.11 721.06 711.32 716.89 1464940
20121203 718.28 718.28 707.61 714.11 1201734
20121204 712.25 712.25 705.30 706.22 1837483
20121205 706.22 709.47 699.73 702.98 1335548
20121206 704.83 708.54 698.91 705.76 1685555
20121207 710.86 716.42 701.59 703.90 1319913
20121210 703.90 713.18 703.59 713.18 1112884
20121211 712.25 712.97 704.74 705.76 1270312
20121212 705.30 707.61 699.27 705.76 1298563
20121213 706.22 707.15 699.73 703.90 955241
20121214 705.76 706.74 698.80 700.19 896475
20121217 701.12 702.05 694.17 696.95 985001
20121218 698.80 709.00 696.02 709.00 1225133
20121219 709.47 720.13 708.08 717.35 1260392
20121220 715.96 721.06 713.18 720.60 822506
20121221 717.35 720.13 710.86 718.74 1581501
20121224 719.21 720.76 715.03 719.21 125295
20121225 719.21 719.21 719.21 719.21 0
20121226 719.21 719.21 719.21 719.21 0
20121227 716.42 718.74 713.64 715.50 395618
20121228 715.03 717.82 710.86 712.71 376425
20121231 710.86 712.07 702.05 706.69 186541
20130101 706.69 706.69 706.69 706.69 0
20130102 711.79 723.38 710.86 721.06 839866
20130103 722.92 725.23 716.89 725.23 830377
20130104 724.31 736.36 724.31 732.19 1371562
20130107 731.26 735.90 727.22 735.90 1361534
20130108 733.58 736.83 723.38 725.70 1749927
20130109 725.23 726.76 718.31 722.92 948124
20130110 721.99 724.77 710.40 713.64 1447688
20130111 716.42 719.67 709.47 713.18 1046463
20130114 713.64 715.03 700.43 703.90 2361416
20130115 704.83 713.18 703.90 713.18 987913
20130116 717.35 731.49 713.18 731.26 1571905
20130117 738.68 744.71 730.80 735.90 1411889
20130118 737.75 741.93 733.58 735.44 1338459
20130121 736.36 741.93 732.86 741.93 758996
20130122 746.56 762.79 741.93 753.06 1888593
20130123 753.06 765.11 751.20 765.11 1532440
20130124 765.11 771.61 764.19 766.50 1105444
20130125 765.11 773.46 764.19 773.46 900034
20130128 773.46 773.53 758.28 764.19 1362936
20130129 764.65 765.11 760.01 763.72 1101886
20130130 763.72 770.21 758.16 760.48 1449305
20130131 758.62 760.48 748.88 753.52 1846972
20130201 728.02 751.20 723.38 745.64 3984430
20130204 745.64 748.88 729.87 729.87 1964072
20130205 728.94 741.93 728.94 737.29 1275704
20130206 739.15 755.38 735.90 746.10 1563171
20130207 744.71 746.11 732.65 734.04 1381266
20130208 732.65 738.68 730.34 735.90 857442
20130211 734.04 735.90 729.41 731.26 549703
20130212 729.41 739.15 725.70 737.75 789942
20130213 738.22 744.71 733.92 740.54 1005489
20130214 738.22 745.64 735.90 743.32 1219202
20130215 728.94 736.83 724.31 727.09 1657088
20130218 725.70 729.87 723.38 728.48 908121
20130219 728.48 742.39 725.33 741.46 1254246
20130220 741.00 757.23 738.68 749.81 1422133
20130221 747.49 747.96 733.58 746.10 1236347
20130222 747.96 756.30 745.64 748.88 1040856
20130225 748.88 749.81 738.26 742.39 1004842
20130226 736.83 746.10 734.30 743.78 1131323
20130227 743.32 752.59 739.15 747.49 1041503
20130228 749.81 755.84 746.56 753.52 1668949
20130301 753.52 768.59 752.46 765.11 1901856
20130304 765.58 771.61 762.33 771.14 1382884
20130305 772.53 781.34 770.68 779.02 1076978
20130306 779.02 779.49 772.07 773.46 822075
20130307 772.53 777.63 770.90 771.61 939390
20130308 771.61 774.39 758.16 769.75 2166248
20130311 769.29 773.54 760.01 763.72 1532332
20130312 760.94 765.58 758.16 761.40 1223515
20130313 759.55 771.14 751.20 768.82 1850207
20130314 772.53 779.49 766.04 778.10 1468714
20130315 781.81 782.27 752.13 758.62 6808856
20130318 749.81 777.17 748.88 772.07 1359701
20130319 769.75 780.88 769.75 777.17 1415124
20130320 779.95 785.05 776.24 778.10 1148360
20130321 774.85 778.55 769.54 777.17 1328000
20130322 775.31 790.64 773.92 783.20 2050118
20130325 785.05 789.23 770.68 772.53 1678654
20130326 773.00 775.78 767.43 771.61 1289721
20130327 773.46 773.46 754.91 765.11 1201411
20130328 764.65 793.40 764.65 788.30 4067673
20130329 788.30 788.30 788.30 788.30 0
20130401 788.30 788.30 788.30 788.30 0
20130402 787.83 807.31 787.59 807.31 2704198
20130403 806.85 810.41 796.65 798.96 1417065
20130404 798.96 800.35 785.98 788.76 1397656
20130405 789.23 789.25 772.86 776.71 1281742
20130408 780.42 791.08 779.49 790.62 945860
20130409 795.25 795.25 773.00 777.63 1138008
20130410 781.81 784.59 771.99 783.66 1573307
20130411 781.34 786.44 773.92 780.88 1102533
20130412 782.27 787.37 775.31 785.52 930656
20130415 786.91 792.57 779.95 790.15 985109
20130416 789.23 790.62 777.17 777.17 824555
20130417 782.27 785.52 768.82 768.82 959446
20130418 770.21 772.53 762.99 764.19 941978
20130419 767.43 779.02 763.72 776.71 1152241
20130422 779.49 794.86 779.49 791.08 1482085
20130423 791.08 803.14 789.69 803.14 1327029
20130424 823.54 823.54 792.94 796.65 1134234
20130425 795.25 797.57 789.69 792.47 883213
20130426 790.62 792.94 780.88 789.69 837709
20130429 791.08 795.25 781.34 788.30 906395
20130430 788.30 793.86 781.81 783.20 1272361
20130501 785.52 787.83 780.42 782.73 527706
20130502 783.20 787.37 776.71 782.73 954378
20130503 782.73 785.58 777.17 783.66 1027809
20130506 783.66 783.66 783.66 783.66 0
20130507 788.30 794.79 779.95 780.88 1076655
20130508 785.05 785.98 772.53 781.81 1505268
20130509 780.42 800.35 777.63 795.25 1093691
20130510 792.94 802.67 792.94 799.89 800617
20130513 798.50 806.73 798.04 801.75 835553
20130514 802.21 806.85 800.82 804.06 590677
20130515 804.99 812.41 800.82 810.56 807518
20130516 809.63 812.87 797.57 798.96 885046
20130517 796.18 799.72 777.63 788.30 1331666
20130520 785.98 794.79 785.98 792.94 1076762
20130521 793.40 797.34 787.37 790.15 1084957
20130522 790.15 799.43 786.31 794.79 1563279
20130523 788.76 812.41 783.20 807.77 2252079
20130524 809.63 814.27 804.06 811.95 1288643
20130527 811.95 811.95 811.95 811.95 0
20130528 816.12 820.76 811.85 811.95 1241522
20130529 814.27 814.27 780.88 787.37 1935282
20130530 806.85 806.85 759.09 775.78 2442070
20130531 777.63 782.27 754.78 757.23 2207546
20130603 755.84 779.49 750.27 764.19 2116540
20130604 770.68 776.24 765.11 771.61 1280124
20130605 779.02 779.49 754.45 754.45 1578267
20130606 756.30 765.58 750.74 750.74 1973777
20130607 750.27 756.30 745.17 751.20 1299965
20130610 747.96 753.52 742.08 743.32 1107277
20130611 742.39 742.39 736.83 741.46 1983912
20130612 741.93 768.36 741.46 761.40 2440022
20130613 753.52 759.55 748.42 759.55 1293064
20130614 765.58 785.05 757.23 758.62 1952211
20130617 760.94 764.65 755.38 760.01 1021878
20130618 758.16 774.39 755.84 774.39 1561553
20130619 775.31 775.31 753.52 759.09 2047315
20130620 749.35 753.06 739.61 739.61 1991245
20130621 742.39 757.23 739.46 749.35 3564336
20130624 748.42 751.20 742.86 745.17 3336173
20130625 749.35 760.48 742.86 754.45 1393990
20130626 754.73 765.65 750.94 760.90 1324065
20130627 768.97 785.32 767.74 778.94 1753095
20130628 778.94 795.36 772.77 782.74 1539581
20130701 787.49 789.95 772.77 780.37 1204404
20130702 780.84 784.64 770.40 776.09 1582347
20130703 771.82 780.37 768.80 776.09 784853
20130704 779.89 809.32 779.89 804.10 1281404
20130705 804.57 820.71 801.73 806.00 1342393
20130708 809.79 819.29 807.90 814.54 817507
20130709 823.09 838.75 819.73 836.38 1699796
20130710 835.90 837.33 826.41 834.00 916733
20130711 838.28 844.45 834.00 838.28 907464
20130712 838.75 839.22 810.27 815.02 1269185
20130715 815.49 827.83 813.59 823.56 971297
20130716 820.71 824.51 806.47 811.69 840681
20130717 811.22 819.06 806.47 815.97 1030495
20130718 801.25 813.59 788.43 808.37 1137095
20130719 808.85 818.34 806.47 815.49 2002845
20130722 815.97 818.34 800.69 803.15 698900
20130723 803.62 805.52 780.37 781.79 1588351
20130724 789.86 822.14 784.64 809.79 2049404
20130725 810.27 810.74 789.38 793.18 1098015
20130726 796.03 799.83 785.11 787.49 645916
20130729 787.96 793.18 780.84 786.06 714384
20130730 786.54 795.08 786.54 789.38 687208
20130731 789.86 799.35 786.54 796.50 916839
20130801 796.98 806.00 792.23 803.62 707432
20130802 804.10 804.57 781.31 790.81 1131723
20130805 791.28 797.95 782.74 788.43 643704
20130806 787.96 793.66 785.11 788.91 624744
20130807 782.26 790.81 780.84 781.79 1252331
20130808 780.84 787.49 778.31 782.74 545110
20130809 785.59 786.06 770.40 778.47 1046717
20130812 778.94 781.31 771.82 773.25 539949
20130813 772.77 783.21 772.77 782.74 682783
20130814 783.21 798.40 783.21 788.91 1158162
20130815 797.45 797.93 768.18 776.09 994049
20130816 775.62 781.31 775.14 777.04 935483
20130819 777.52 782.74 776.24 778.94 384263
20130820 777.52 783.69 771.35 783.21 741455
20130821 783.69 786.54 772.77 772.77 574499
20130822 773.25 777.04 766.12 770.87 692264
20130823 773.72 781.79 769.92 779.89 408912
20130826 779.89 779.89 779.89 779.89 0
20130827 779.42 784.16 763.75 763.75 783589
20130828 761.85 763.75 754.26 756.63 642440
20130829 757.11 774.19 752.83 772.77 1025334
20130830 773.25 774.67 763.28 764.23 1028810
20130902 764.70 780.84 764.70 776.09 665403
20130903 775.62 784.16 773.72 777.99 552694
20130904 777.52 777.60 764.23 771.35 638016
20130905 771.82 771.82 739.07 759.00 2043610
20130906 758.53 766.12 758.06 766.12 1195345
20130909 738.59 749.89 734.32 740.02 2506875
20130910 740.49 762.80 736.70 741.92 2449889
20130911 747.14 747.14 722.93 740.49 1659979
20130912 740.02 747.75 740.02 742.87 1164587
20130913 740.97 761.38 739.07 752.83 1230106
20130916 757.58 759.95 745.71 746.19 1259178
20130917 747.61 756.63 745.71 746.66 1304894
20130918 747.61 749.51 737.17 738.12 903566
20130919 744.29 759.00 743.82 744.29 1127614
20130920 731.00 731.00 714.30 727.68 3389901
20130923 731.47 731.47 724.35 731.00 897878
20130924 729.57 731.95 724.83 729.10 1006795
20130925 726.73 727.52 716.76 717.23 1426872
20130926 720.08 726.73 714.39 716.76 1020172
20130927 716.28 718.18 700.15 700.62 2025387
20130930 697.77 717.23 695.87 699.20 1882658
20131001 698.25 705.84 693.50 700.62 1356297
20131002 698.25 706.32 696.35 702.04 1663455
20131003 707.74 708.21 700.15 701.57 1139201
20131004 702.52 720.56 697.77 707.27 2084796
20131007 711.54 711.54 694.45 702.99 1761838
20131008 702.52 710.11 699.67 699.67 1556118
20131009 698.25 707.74 696.35 704.42 1386423
20131010 705.37 715.33 704.42 708.21 1345764
20131011 711.06 717.00 706.79 715.33 929373
20131014 714.39 726.81 710.59 719.61 1184285
20131015 723.40 723.40 714.39 716.76 1379155
20131016 723.88 727.20 706.94 723.88 1127930
20131017 720.56 728.63 718.66 728.63 849213
20131018 731.95 739.07 728.15 732.42 2901461
20131021 732.90 743.82 731.21 743.82 1083795
20131022 742.87 748.09 737.64 740.97 1559805
20131023 743.82 749.99 739.07 745.71 1112130
20131024 747.61 754.73 745.71 749.99 1086218
20131025 751.41 755.21 749.08 750.94 618634
20131028 754.26 756.82 749.99 754.73 475062
20131029 756.63 759.00 752.40 757.58 667931
20131030 754.73 758.74 748.06 751.41 760942
20131031 754.26 754.39 747.64 751.41 1075157
20131101 750.46 752.83 739.07 747.61 782220
20131104 747.14 751.92 741.44 743.82 717860
20131105 746.19 746.66 731.00 740.49 1489863
20131106 743.34 754.73 738.59 753.31 1441092
20131107 753.78 773.19 748.09 750.94 1545901
20131108 745.71 763.75 742.39 763.28 1656924
20131111 766.12 773.25 763.71 770.87 961079
20131112 772.30 781.31 768.02 779.42 1247591
20131113 774.19 777.04 764.23 772.77 1705800
20131114 776.09 783.21 770.87 772.30 998263
20131115 772.30 775.14 764.85 773.25 1427609
20131118 771.35 782.74 770.87 779.42 781904
20131119 777.04 784.16 775.41 779.42 719861
20131120 776.35 782.10 771.08 773.47 929517
20131121 771.56 778.27 767.72 770.60 1266830
20131122 771.08 771.08 760.06 761.01 1234382
20131125 766.76 769.64 755.95 765.33 1108972
20131126 762.93 765.81 753.83 757.66 1683438
20131127 757.66 761.69 752.87 754.30 1246694
20131128 753.83 756.70 747.47 748.55 1187327
20131129 748.55 754.30 745.20 752.39 1028008
20131202 753.83 756.70 745.68 747.60 1097704
20131203 747.12 755.26 745.20 753.83 1767845
20131204 750.47 750.47 728.43 746.64 2641125
20131205 743.76 749.99 741.84 745.20 1318058
20131206 747.60 750.47 742.32 749.99 414626
20131209 749.51 750.99 741.84 747.12 689964
20131210 744.24 749.99 741.37 746.16 1142046
20131211 748.07 753.58 746.52 749.99 1116275
20131212 749.99 752.39 738.49 745.68 1281333
20131213 742.80 746.64 738.97 740.41 1133491
20131216 739.45 752.39 732.74 752.39 809532
20131217 753.35 753.35 741.65 743.28 814018
20131218 746.16 749.99 742.32 744.24 838015
20131219 746.64 757.18 746.64 756.22 860030
20131220 756.22 766.76 751.91 757.66 1178563
20131223 757.18 766.76 757.18 765.81 468879
20131224 763.41 773.47 763.41 773.47 155458
20131225 773.47 773.47 773.47 773.47 0
20131226 773.47 773.47 773.47 773.47 0
20131227 776.83 781.62 773.47 778.74 448117
20131230 782.10 782.72 773.47 773.95 535236
20131231 779.22 779.22 767.49 775.39 179247
20140101 775.39 775.39 775.39 775.39 0
20140102 775.39 775.87 762.06 763.89 848866
20140103 762.45 768.20 761.97 763.89 950279
20140106 761.49 764.85 757.18 759.10 1044806
20140107 758.62 768.92 755.26 767.24 1134221
20140108 765.81 766.76 736.57 740.89 2152318
20140109 738.01 742.32 725.55 733.22 1581295
20140110 736.57 743.76 734.18 743.28 824973
20140113 744.72 748.07 739.93 743.28 791065
20140114 737.53 753.35 735.14 752.39 1118049
20140115 753.35 753.35 745.68 750.95 571440
20140116 747.60 753.83 743.28 746.64 894147
20140117 747.12 754.78 747.12 749.99 933586
20140120 751.91 755.26 747.60 753.83 478061
20140121 755.26 761.97 752.87 759.10 817983
20140122 761.97 763.89 751.91 753.83 696329
20140123 752.39 755.74 740.89 743.76 844484
20140124 743.76 746.13 731.30 733.70 735976
20140127 735.61 738.97 719.80 721.72 993787
20140128 722.68 733.22 720.76 729.86 1180441
20140129 735.61 736.57 721.24 726.03 1120344
20140130 722.68 728.43 716.76 728.43 920648
20140131 725.55 727.95 713.09 726.03 1199847
20140203 723.15 729.86 719.32 723.15 856482
20140204 719.32 744.24 717.88 740.41 2030350
20140205 739.45 740.41 723.63 724.11 1761167
20140206 725.07 729.38 718.76 729.38 1879587
20140207 747.60 754.30 740.41 742.32 1767845
20140210 745.68 751.43 739.45 750.47 985440
20140211 752.39 755.74 749.03 753.35 1054092
20140212 755.74 757.18 750.95 753.83 870046
20140213 670.92 670.92 619.64 632.58 12296557
20140214 636.41 637.47 627.79 630.18 3240736
20140217 630.18 633.30 626.20 629.23 2038906
20140218 629.71 629.71 615.81 617.25 3205262
20140219 615.81 621.08 613.41 616.77 2922307
20140220 613.41 624.91 609.10 623.95 2690684
20140221 624.43 627.79 618.20 621.56 2839048
20140224 619.16 623.86 613.89 621.56 2367038
20140225 620.12 623.48 613.89 616.29 3841598
20140226 617.25 620.02 610.06 610.06 1943127
20140227 609.10 614.37 608.14 611.02 2097125
20140228 611.49 615.81 608.19 615.33 2379350
20140303 607.18 609.10 596.16 604.31 2256443
20140304 608.62 623.71 607.18 622.52 2239646
20140305 621.56 623.00 611.49 611.97 2268546
20140306 611.97 620.12 607.66 612.93 1790381
20140307 612.45 614.13 607.18 610.06 2199268
20140310 610.54 616.77 609.46 615.81 2359943
20140311 615.33 620.12 610.54 616.77 2087839
20140312 613.89 615.33 604.31 604.79 2321966
20140313 605.74 608.14 598.08 598.08 2113088
20140314 595.68 610.06 592.80 608.62 2318731
20140317 608.14 611.72 605.63 610.54 1823768
20140318 606.22 613.27 603.83 611.02 1804779
20140319 611.97 613.41 606.22 609.58 1526623
20140320 606.22 619.64 606.22 616.77 2614102
20140321 617.72 633.06 617.25 622.52 15056832
20140324 623.48 625.87 618.20 622.04 1553959
20140325 621.56 633.54 620.12 631.14 1842235
20140326 633.54 641.21 628.27 639.77 1816569
20140327 638.33 640.25 633.06 637.85 1327240
20140328 641.21 643.60 637.37 639.77 1431887
20140331 642.17 644.15 634.50 639.77 2610033
20140401 642.64 643.60 628.27 629.71 1638783
20140402 628.27 632.58 620.12 623.48 2150127
20140403 623.00 623.00 614.81 619.64 2574560
20140404 623.95 630.66 621.03 628.27 1497931
20140407 626.35 632.58 624.91 628.27 954453
20140408 627.31 629.71 619.64 624.43 1661736
20140409 625.87 646.96 624.95 642.64 3686348
20140410 645.52 646.00 637.37 642.17 1523911
20140411 637.85 642.64 636.89 636.89 993161
20140414 635.46 644.56 624.91 627.79 2008127
20140415 629.23 629.71 619.16 620.60 1242207
20140416 623.95 630.66 618.68 627.79 1438982
20140417 629.23 629.23 619.64 627.31 744844
20140418 627.31 627.31 627.31 627.31 0
20140421 627.31 627.31 627.31 627.31 0
20140422 629.71 633.06 626.45 628.75 1198595
20140423 629.23 631.62 627.31 629.71 2275954
20140424 634.02 644.08 630.66 641.69 2246636
20140425 651.75 691.05 647.92 674.75 4673249
20140428 677.15 677.87 654.62 663.73 1767740
20140429 666.13 678.11 664.69 672.84 1920590
20140430 670.44 675.71 666.75 671.88 1446077
20140501 674.27 677.63 663.25 668.52 426833
20140502 671.88 671.88 662.29 671.40 743801
20140505 671.40 671.40 671.40 671.40 0
20140506 674.27 677.15 668.04 676.67 934316
20140507 670.92 671.40 661.33 669.00 1294583
20140508 671.88 672.36 660.21 663.73 1038337
20140509 664.21 667.56 659.90 663.25 950383
20140512 665.65 667.56 656.54 665.17 1264430
20140513 667.08 672.84 657.50 663.73 1888664
20140514 665.65 668.52 657.97 660.85 762060
20140515 661.81 663.25 646.00 659.42 1113354
20140516 659.42 664.69 657.74 661.33 1245859
20140519 660.38 664.69 657.98 660.38 925656
20140520 662.29 662.29 650.31 657.50 960921
20140521 657.02 666.13 657.02 659.42 1156757
20140522 659.42 665.17 658.94 659.42 504458
20140523 661.33 662.29 652.23 654.52 988153
20140526 654.52 654.52 654.52 654.52 0
20140527 652.23 655.10 636.89 640.73 1782660
20140528 642.17 647.92 637.85 646.48 1391406
20140529 637.85 678.59 635.65 672.36 1834723
20140530 665.17 672.84 656.54 663.73 2416388
20140602 666.61 667.56 653.49 658.46 1260987
20140603 660.38 667.56 658.46 661.33 1367096
20140604 662.29 666.61 656.54 660.85 1356036
20140605 656.54 658.46 652.23 655.10 1241894
20140606 655.58 658.46 648.39 653.19 2199790
20140609 653.67 657.90 649.83 656.06 633206
20140610 656.06 667.56 650.79 667.56 1649738
20140611 669.00 670.92 657.98 661.33 1332874
20140612 662.77 662.91 654.94 657.98 868585
20140613 658.46 658.88 649.35 651.27 1001925
20140616 652.71 656.06 644.08 653.67 2183096
20140617 654.15 660.85 650.31 650.79 1328179
20140618 649.35 650.79 638.33 639.77 2596261
20140619 645.52 646.00 640.25 641.21 1464127
20140620 640.25 653.66 636.89 652.71 1972549
20140623 651.27 654.12 646.48 653.19 1229165
20140624 656.06 658.46 653.67 656.54 2491509
20140625 655.85 657.67 642.53 649.44 1337306
20140626 649.93 662.76 644.99 659.31 1259088
20140627 659.31 667.38 656.84 663.25 1066481
20140630 666.21 694.50 664.20 675.59 1494046
20140701 678.55 678.66 664.73 666.21 1725256
20140702 666.21 669.67 663.75 665.23 1617554
20140703 669.18 669.18 662.98 664.24 1329099
20140704 663.75 665.69 656.84 657.82 1249362
20140707 658.32 659.52 647.96 654.37 1770545
20140708 654.37 656.34 650.42 650.92 1114405
20140709 653.88 655.75 644.99 650.92 904675
20140710 650.92 650.92 641.70 648.94 1110758
20140711 653.88 655.85 644.99 649.93 1199310
20140714 653.38 659.31 651.80 657.33 874178
20140715 656.84 658.64 647.46 649.44 978334
20140716 651.41 667.20 650.81 656.34 1027372
20140717 654.37 666.71 650.42 657.82 1296171
20140718 654.86 663.25 650.92 651.90 942264
20140721 651.41 666.21 646.97 665.23 1048953
20140722 666.21 666.71 658.32 659.31 673263
20140723 660.29 665.72 653.38 653.88 1258886
20140724 649.44 658.32 633.15 647.96 2413109
20140725 644.01 650.92 644.01 646.97 1278744
20140728 649.44 652.23 644.50 648.45 2309966
20140729 646.47 650.92 637.41 641.05 2441377
20140730 641.54 642.03 627.90 629.70 1259190
20140731 628.71 631.18 613.90 615.88 6184598
20140801 615.88 634.63 614.53 631.67 2246845
20140804 631.67 638.09 626.24 630.19 1442779
20140805 632.66 639.07 629.20 635.62 1535688
20140806 632.66 651.41 631.75 648.45 2190613
20140807 647.96 649.93 637.10 647.46 1085428
20140808 644.50 650.42 643.02 650.42 1638020
20140811 652.40 660.29 652.40 657.33 1129704
20140812 656.84 662.27 654.37 661.28 1222107
20140813 664.24 666.71 658.32 664.24 1152703
20140814 663.25 669.18 660.91 668.19 953409
20140815 670.16 676.08 668.27 672.63 1677737
20140818 675.59 680.53 668.19 670.16 1048143
20140819 670.16 673.62 665.72 668.19 1480064
20140820 668.68 676.58 667.20 670.66 1025650
20140821 672.14 677.07 669.18 676.08 1019571
20140822 674.60 680.53 672.63 675.10 989783
20140825 675.10 675.10 675.10 675.10 0
20140826 678.06 682.09 675.13 679.54 808524
20140827 679.05 679.05 667.20 671.64 1102145
20140828 672.14 673.12 658.32 660.79 1380367
20140829 660.29 667.69 656.84 667.69 1798712
20140901 667.69 672.14 667.69 671.15 559887
20140902 673.12 689.90 672.63 685.46 1640351
20140903 687.93 693.36 685.95 686.45 1490095
20140904 685.46 687.93 680.53 684.47 1060402
20140905 684.97 684.97 672.14 677.07 1049460
20140908 677.56 677.56 668.19 673.62 834360
20140909 672.63 683.98 667.69 681.51 1248348
20140910 679.05 682.99 674.11 682.99 1192319
20140911 682.50 687.93 681.02 686.94 1735489
20140912 686.45 692.37 684.97 688.91 838818
20140915 685.46 690.40 680.54 689.90 696465
20140916 689.41 690.89 683.04 686.94 973369
20140917 690.40 704.21 686.94 696.81 2116144
20140918 702.24 724.45 702.24 722.47 2709871
20140919 730.37 734.81 717.54 733.82 3548081
20140922 730.37 732.84 722.97 722.97 1740352
20140923 611.93 612.42 590.22 602.06 10005531
20140924 601.07 605.02 585.28 594.16 3867742
20140925 589.23 599.59 582.81 584.79 2214828
20140926 584.29 594.66 581.83 590.71 1970346
20140929 591.20 593.67 575.91 589.72 2039344
20140930 591.70 596.14 578.87 583.80 1970852
20141001 584.29 589.72 574.92 577.39 2117562
20141002 578.87 582.51 572.58 577.88 1770849
20141003 582.32 598.61 579.73 592.19 1355848
20141006 594.16 597.62 584.79 587.75 1756462
20141007 586.76 591.70 580.35 583.31 1369627
20141008 581.33 594.66 576.89 593.18 2063559
20141009 599.59 600.58 585.28 586.27 1500227
20141010 584.29 587.75 575.66 580.84 1451796
20141013 577.39 582.81 575.91 578.37 946824
20141014 574.42 581.33 573.19 579.36 1450378
20141015 578.87 587.26 575.91 579.36 1965280
20141016 583.80 584.29 564.55 569.00 2865902
20141017 567.52 574.42 564.06 571.96 2024146
20141020 572.45 579.36 566.53 577.39 1236697
20141021 575.91 586.27 574.31 579.85 2020499
20141022 578.37 594.16 578.37 592.68 1393437
20141023 585.78 586.76 569.98 575.41 1883009
20141024 576.89 576.89 569.00 572.45 1182187
20141027 578.87 580.35 572.94 576.89 1230618
20141028 577.39 594.66 577.39 589.23 1284823
20141029 590.71 597.13 587.26 596.14 1177729
20141030 596.14 601.57 592.19 600.58 960299
20141031 605.51 608.48 594.66 598.11 1885339
20141103 596.63 602.06 592.07 597.62 1878754
20141104 598.61 599.10 588.24 590.71 1788276
20141105 591.70 603.54 590.22 601.07 2191018
20141106 615.88 615.88 581.83 590.71 6095438
20141107 591.20 604.53 590.85 602.06 3747679
20141110 600.58 620.81 600.58 620.81 1695265
20141111 621.31 627.23 614.40 620.81 1409648
20141112 620.32 629.70 611.44 628.22 1618871
20141113 630.19 645.49 629.24 632.16 1632853
20141114 632.66 635.62 626.24 635.62 974788
20141117 630.19 633.15 621.31 629.70 947128
20141118 627.23 638.09 626.73 635.62 2259611
20141119 637.10 637.10 620.81 621.80 2037723
20141120 618.00 624.00 616.00 619.00 1579400
20141121 621.50 624.50 616.50 620.50 1788000
20141124 624.00 624.00 602.00 602.00 3094400
20141125 605.00 609.50 602.00 607.50 3493100
20141126 607.00 619.50 606.50 611.50 2395500
20141127 612.50 615.00 600.80 608.50 1121100
20141128 611.00 613.00 603.00 603.50 1377800
20141201 600.00 609.50 599.00 607.00 1831000
20141202 600.00 602.00 591.00 597.00 3733900
20141203 594.50 598.00 591.50 593.50 2068200
20141204 593.00 596.50 585.00 593.00 1873700
20141205 598.00 607.50 595.50 604.50 1431800
20141208 602.50 602.50 589.00 590.00 1192000
20141209 587.00 598.50 582.00 591.50 1574900
20141210 593.50 596.00 580.00 581.50 1801900
20141211 580.00 585.25 573.50 573.50 2051100
20141212 571.00 577.00 553.50 572.00 4211600
20141215 571.00 579.00 563.50 563.50 2235800
20141216 565.00 569.50 551.50 563.50 4590000
20141217 566.00 599.04 564.13 582.00 4325800
20141218 587.00 594.50 584.00 590.50 2284400
20141219 591.50 600.18 591.50 598.00 2263100
20141222 600.00 604.00 598.38 600.50 1206700
20141223 600.50 607.50 598.50 602.00 831500
20141224 597.50 604.50 596.50 596.50 253900
20141225 596.50 596.50 596.50 596.50 0
20141226 596.50 596.50 596.50 596.50 0
20141229 607.00 610.00 602.00 605.50 834100
20141230 605.00 610.00 600.50 609.00 1066100
20141231 607.50 608.50 599.00 603.00 301500