20000103 119.67 119.67 119.67 119.67 0
20000104 115.54 115.54 115.54 115.54 0
20000105 117.44 117.44 117.44 117.44 0
20000106 117.44 117.44 117.44 117.44 23403134
20000107 115.85 115.85 115.85 115.85 0
20000110 112.20 112.20 112.20 112.20 0
20000111 108.39 108.39 108.39 108.39 0
20000112 106.96 106.96 106.96 106.96 0
20000113 106.48 106.48 106.48 106.48 0
20000114 107.43 107.43 107.43 107.43 0
20000117 103.62 103.62 103.62 103.62 0
20000118 102.82 102.82 102.82 102.82 0
20000119 108.23 108.23 108.23 108.23 0
20000120 107.11 107.11 107.11 107.11 0
20000121 108.23 108.23 108.23 108.23 0
20000124 106.16 106.16 106.16 106.16 0
20000125 103.62 103.62 103.62 103.62 0
20000126 103.46 103.46 103.46 103.46 0
20000127 105.52 105.52 105.52 105.52 0
20000128 104.89 104.89 104.89 104.89 62834768
20000131 103.78 103.78 103.78 103.78 0
20000201 104.25 104.25 104.25 104.25 0
20000202 103.94 103.94 103.94 103.94 0
20000203 102.19 102.19 102.19 102.19 0
20000204 101.08 101.08 101.08 101.08 0
20000207 99.96 99.96 99.96 99.96 0
20000208 101.08 101.08 101.08 101.08 0
20000209 99.17 99.17 99.17 99.17 0
20000210 103.30 103.30 103.30 103.30 0
20000211 103.78 103.78 103.78 103.78 0
20000214 104.73 104.73 104.73 104.73 0
20000215 103.30 103.30 103.30 103.30 0
20000216 110.45 110.45 110.45 110.45 0
20000217 117.29 117.29 117.29 117.29 0
20000218 117.29 117.29 117.29 117.29 0
20000221 113.47 113.47 113.47 113.47 0
20000222 107.75 107.75 107.75 107.75 0
20000223 108.70 108.70 108.70 108.70 46477808
20000224 108.54 108.54 108.54 108.54 0
20000225 107.43 107.43 107.43 107.43 0
20000228 107.11 107.11 107.11 107.11 0
20000229 109.02 109.02 109.02 109.02 0
20000301 117.92 117.92 117.92 117.92 0
20000302 116.17 116.17 116.17 116.17 0
20000303 114.42 114.42 114.42 114.42 0
20000306 111.72 111.72 111.72 111.72 0
20000307 110.77 110.77 110.77 110.77 0
20000308 112.04 112.04 112.04 112.04 0
20000309 114.27 114.27 114.27 114.27 0
20000310 112.84 112.84 112.84 112.84 0
20000313 112.36 112.36 112.36 112.36 0
20000314 112.99 112.99 112.99 112.99 0
20000315 117.92 117.92 117.92 117.92 0
20000316 122.05 122.05 122.05 122.05 0
20000317 119.35 119.35 119.35 119.35 0
20000320 122.37 122.37 122.37 122.37 0
20000321 122.85 122.85 122.85 122.85 0
20000322 123.96 123.96 123.96 123.96 0
20000323 123.32 123.32 123.32 123.32 0
20000324 125.71 125.71 125.71 125.71 0
20000327 130.48 130.48 130.48 130.48 0
20000328 129.36 129.36 129.36 129.36 0
20000329 127.93 127.93 127.93 127.93 0
20000330 127.77 127.77 127.77 127.77 0
20000331 132.70 132.70 132.70 132.70 0
20000403 136.99 136.99 136.99 136.99 0
20000404 139.53 139.53 139.53 139.53 0
20000405 136.67 136.67 136.67 136.67 0
20000406 128.73 128.73 128.73 128.73 0
20000407 133.34 133.34 133.34 133.34 0
20000410 130.79 130.79 130.79 130.79 0
20000411 138.58 138.58 138.58 138.58 0
20000412 139.85 139.85 139.85 139.85 0
20000413 134.93 134.93 134.93 134.93 0
20000414 137.63 137.63 137.63 137.63 0
20000417 134.98 134.98 134.98 134.98 0
20000418 135.62 135.62 135.62 135.62 0
20000419 134.98 134.98 134.98 134.98 0
20000420 136.91 136.91 136.91 136.91 0
20000421 136.91 136.91 136.91 136.91 0
20000424 136.91 136.91 136.91 136.91 0
20000425 140.62 140.62 140.62 140.62 0
20000426 140.30 140.30 140.30 140.30 0
20000427 139.01 139.01 139.01 139.01 0
20000428 141.27 141.27 141.27 141.27 0
20000501 141.27 141.27 141.27 141.27 0
20000502 140.14 140.14 140.14 140.14 0
20000503 134.65 134.65 134.65 134.65 0
20000504 134.65 134.65 134.65 134.65 0
20000505 135.62 135.62 135.62 135.62 0
20000508 134.49 134.49 134.49 134.49 0
20000509 139.49 139.49 139.49 139.49 0
20000510 139.65 139.65 139.65 139.65 0
20000511 140.46 140.46 140.46 140.46 0
20000512 138.52 138.52 138.52 138.52 0
20000515 136.59 136.59 136.59 136.59 0
20000516 133.04 133.04 133.04 133.04 0
20000517 134.98 134.98 134.98 134.98 0
20000518 133.04 133.04 133.04 133.04 0
20000519 133.04 133.04 133.04 133.04 0
20000522 136.91 136.91 136.91 136.91 0
20000523 135.46 135.46 135.46 135.46 0
20000524 135.30 135.30 135.30 135.30 0
20000525 134.01 134.01 134.01 134.01 0
20000526 133.04 133.04 133.04 133.04 0
20000529 133.04 133.04 133.04 133.04 0
20000530 132.23 132.23 132.23 132.23 34510916
20000531 130.30 130.30 130.30 130.30 19003854
20000601 131.11 131.11 131.11 131.11 43015552
20000602 129.33 129.33 129.33 129.33 45913632
20000605 133.85 133.85 133.85 133.85 28649182
20000606 138.04 138.04 138.04 138.04 0
20000607 137.72 137.72 137.72 137.72 0
20000608 137.72 137.72 137.72 137.72 0
20000609 137.88 137.88 137.88 137.88 0
20000612 133.20 133.20 133.20 133.20 0
20000613 132.88 132.88 132.88 132.88 0
20000614 134.82 134.82 134.82 134.82 0
20000615 135.46 135.46 135.46 135.46 0
20000616 132.56 132.56 132.56 132.56 0
20000619 133.69 133.69 133.69 133.69 0
20000620 132.56 132.56 132.56 132.56 0
20000621 131.11 131.11 131.11 131.11 0
20000622 131.75 131.75 131.75 131.75 0
20000623 133.52 133.52 133.52 133.52 0
20000626 134.33 134.33 134.33 134.33 0
20000627 132.88 132.88 132.88 132.88 0
20000628 130.30 130.30 130.30 130.30 0
20000629 128.69 128.69 128.69 128.69 0
20000630 132.56 132.56 132.56 132.56 0
20000703 130.30 130.30 130.30 130.30 0
20000704 133.52 133.52 133.52 133.52 0
20000705 135.30 135.30 135.30 135.30 0
20000706 138.04 138.04 138.04 138.04 0
20000707 137.07 137.07 137.07 137.07 0
20000710 136.91 136.91 136.91 136.91 0
20000711 134.82 134.82 134.82 134.82 0
20000712 133.85 133.85 133.85 133.85 0
20000713 132.88 132.88 132.88 132.88 0
20000714 132.88 132.88 132.88 132.88 0
20000717 134.98 134.98 134.98 134.98 0
20000718 134.65 134.65 134.65 134.65 23981314
20000719 136.59 136.59 136.59 136.59 0
20000720 136.91 136.91 136.91 136.91 0
20000721 138.04 138.04 138.04 138.04 0
20000724 139.49 139.49 139.49 139.49 0
20000725 140.30 140.30 140.30 140.30 0
20000726 140.62 140.62 140.62 140.62 0
20000727 142.56 142.56 142.56 142.56 0
20000728 143.85 143.85 143.85 143.85 0
20000731 141.91 141.91 141.91 141.91 0
20000801 142.56 142.56 142.56 142.56 0
20000802 146.43 146.43 146.43 146.43 0
20000803 144.49 144.49 144.49 144.49 0
20000804 146.43 146.43 146.43 146.43 0
20000807 145.46 145.46 145.46 145.46 0
20000808 147.39 147.39 147.39 147.39 0
20000809 146.10 146.10 146.10 146.10 0
20000810 143.20 143.20 143.20 143.20 0
20000811 143.20 143.20 143.20 143.20 0
20000814 145.94 145.94 145.94 145.94 0
20000815 145.30 145.30 145.30 145.30 0
20000816 142.56 142.56 142.56 142.56 0
20000817 143.20 143.20 143.20 143.20 0
20000818 142.88 142.88 142.88 142.88 0
20000821 141.91 141.91 141.91 141.91 0
20000822 139.65 139.65 139.65 139.65 0
20000823 138.52 138.52 138.52 138.52 0
20000824 138.04 138.04 138.04 138.04 0
20000825 141.91 141.91 141.91 141.91 0
20000828 141.91 141.91 141.91 141.91 0
20000829 138.69 138.69 138.69 138.69 0
20000830 140.62 140.62 140.62 140.62 0
20000831 139.81 139.81 139.81 139.81 0
20000901 140.14 140.14 140.14 140.14 0
20000904 140.46 140.46 140.46 140.46 0
20000905 140.30 140.30 140.30 140.30 0
20000906 137.56 137.56 137.56 137.56 0
20000907 139.49 139.49 139.49 139.49 0
20000908 139.17 139.17 139.17 139.17 0
20000911 137.56 137.56 137.56 137.56 0
20000912 134.49 134.49 134.49 134.49 0
20000913 138.20 138.20 138.20 138.20 0
20000914 138.69 138.69 138.69 138.69 0
20000915 136.11 136.11 136.11 136.11 0
20000918 139.65 139.65 139.65 139.65 0
20000919 151.43 151.43 151.43 151.43 0
20000920 153.52 153.52 153.52 153.52 0
20000921 149.65 149.65 149.65 149.65 0
20000922 153.36 153.36 153.36 153.36 0
20000925 155.13 155.13 155.13 155.13 0
20000926 155.62 155.62 155.62 155.62 0
20000927 161.62 161.62 161.62 161.62 0
20000928 159.03 159.03 159.03 159.03 0
20000929 161.30 161.30 161.30 161.30 0
20001002 158.38 158.38 158.38 158.38 0
20001003 154.97 154.97 154.97 154.97 0
20001004 156.59 156.59 156.59 156.59 0
20001005 155.94 155.94 155.94 155.94 0
20001006 159.84 159.84 159.84 159.84 0
20001009 162.11 162.11 162.11 162.11 0
20001010 162.92 162.92 162.92 162.92 0
20001011 164.71 164.71 164.71 164.71 0
20001012 160.32 160.32 160.32 160.32 0
20001013 161.46 161.46 161.46 161.46 48605068
20001016 168.44 168.44 168.44 168.44 0
20001017 169.41 169.41 169.41 169.41 0
20001018 173.96 173.96 173.96 173.96 0
20001019 167.79 167.79 167.79 167.79 0
20001020 168.11 168.11 168.11 168.11 0
20001023 169.41 169.41 169.41 169.41 0
20001024 165.84 165.84 165.84 165.84 0
20001025 166.82 166.82 166.82 166.82 0
20001026 170.55 170.55 170.55 170.55 0
20001027 175.58 175.58 175.58 175.58 0
20001030 174.93 174.93 174.93 174.93 0
20001031 170.55 170.55 170.55 170.55 0
20001101 170.71 170.71 170.71 170.71 0
20001102 169.25 169.25 169.25 169.25 0
20001103 168.93 168.93 168.93 168.93 0
20001106 171.85 171.85 171.85 171.85 0
20001107 173.63 173.63 173.63 173.63 0
20001108 173.96 173.96 173.96 173.96 0
20001109 174.12 174.12 174.12 174.12 0
20001110 180.28 180.28 180.28 180.28 0
20001113 176.55 176.55 176.55 176.55 0
20001114 178.01 178.01 178.01 178.01 0
20001115 177.85 177.85 177.85 177.85 0
20001116 175.74 175.74 175.74 175.74 0
20001117 177.20 177.20 177.20 177.20 0
20001120 179.47 179.47 179.47 179.47 0
20001121 185.64 185.64 185.64 185.64 0
20001122 184.18 184.18 184.18 184.18 0
20001123 179.47 179.47 179.47 179.47 0
20001124 178.50 178.50 178.50 178.50 37690844
20001127 172.66 172.66 172.66 172.66 0
20001128 173.31 173.31 173.31 173.31 0
20001129 176.23 176.23 176.23 176.23 0
20001130 183.69 183.69 183.69 183.69 0
20001201 176.88 176.88 176.88 176.88 0
20001204 180.61 180.61 180.61 180.61 0
20001205 178.50 178.50 178.50 178.50 0
20001206 170.71 170.71 170.71 170.71 0
20001207 175.74 175.74 175.74 175.74 0
20001208 176.55 176.55 176.55 176.55 0
20001211 170.06 170.06 170.06 170.06 0
20001212 172.66 172.66 172.66 172.66 0
20001213 172.17 172.17 172.17 172.17 0
20001214 172.66 172.66 172.66 172.66 0
20001215 174.60 174.60 174.60 174.60 0
20001218 181.42 181.42 181.42 181.42 0
20001219 184.83 184.83 184.83 184.83 0
20001220 184.67 184.67 184.67 184.67 0
20001221 178.50 178.50 178.50 178.50 0
20001222 179.15 179.15 179.15 179.15 0
20001225 179.15 179.15 179.15 179.15 0
20001226 179.15 179.15 179.15 179.15 0
20001227 184.83 184.83 184.83 184.83 0
20001228 183.04 183.04 183.04 183.04 0
20001229 177.04 177.04 177.04 177.04 0
20010101 177.04 177.04 177.04 177.04 0
20010102 179.31 179.31 179.31 179.31 0
20010103 177.85 177.85 177.85 177.85 0
20010104 166.82 166.82 166.82 166.82 0
20010105 169.41 169.41 169.41 169.41 0
20010108 168.60 168.60 168.60 168.60 0
20010109 166.49 166.49 166.49 166.49 0
20010110 169.41 169.41 169.41 169.41 0
20010111 171.20 171.20 171.20 171.20 0
20010112 167.14 167.14 167.14 167.14 0
20010115 168.76 168.76 168.76 168.76 0
20010116 162.92 162.92 162.92 162.92 0
20010117 160.65 160.65 160.65 160.65 0
20010118 159.68 159.68 159.68 159.68 0
20010119 157.73 157.73 157.73 157.73 0
20010122 158.22 158.22 158.22 158.22 0
20010123 160.32 160.32 160.32 160.32 0
20010124 158.38 158.38 158.38 158.38 0
20010125 160.16 160.16 160.16 160.16 0
20010126 162.92 162.92 162.92 162.92 0
20010129 160.81 160.81 160.81 160.81 0
20010130 159.51 159.51 159.51 159.51 0
20010131 156.43 156.43 156.43 156.43 0
20010201 162.92 162.92 162.92 162.92 0
20010202 167.46 167.46 167.46 167.46 0
20010205 167.95 167.95 167.95 167.95 0
20010206 166.82 166.82 166.82 166.82 0
20010207 170.06 170.06 170.06 170.06 0
20010208 170.71 170.71 170.71 170.71 0
20010209 166.17 166.17 166.17 166.17 0
20010212 168.76 168.76 168.76 168.76 0
20010213 169.41 169.41 169.41 169.41 0
20010214 173.31 173.31 173.31 173.31 0
20010215 171.52 171.52 171.52 171.52 0
20010216 169.41 169.41 169.41 169.41 0
20010219 174.28 174.28 174.28 174.28 0
20010220 172.66 172.66 172.66 172.66 0
20010221 174.12 174.12 174.12 174.12 37895284
20010222 173.96 173.96 173.96 173.96 37895284
20010223 175.90 175.90 175.90 175.90 0
20010226 171.03 171.03 171.03 171.03 0
20010227 168.11 168.11 168.11 168.11 0
20010228 170.39 170.39 170.39 170.39 0
20010301 172.33 172.33 172.33 172.33 0
20010302 168.76 168.76 168.76 168.76 0
20010305 169.74 169.74 169.74 169.74 0
20010306 167.95 167.95 167.95 167.95 0
20010307 167.63 167.63 167.63 167.63 0
20010308 167.79 167.79 167.79 167.79 0
20010309 165.52 165.52 165.52 165.52 0
20010312 165.68 165.68 165.68 165.68 0
20010313 163.41 163.41 163.41 163.41 0
20010314 162.43 162.43 162.43 162.43 0
20010315 166.49 166.49 166.49 166.49 0
20010316 161.46 161.46 161.46 161.46 0
20010319 161.95 161.95 161.95 161.95 0
20010320 161.14 161.14 161.14 161.14 0
20010321 159.68 159.68 159.68 159.68 0
20010322 160.97 160.97 160.97 160.97 0
20010323 161.30 161.30 161.30 161.30 0
20010326 162.92 162.92 162.92 162.92 0
20010327 165.19 165.19 165.19 165.19 0
20010328 161.95 161.95 161.95 161.95 0
20010329 161.30 161.30 161.30 161.30 0
20010330 162.92 162.92 162.92 162.92 0
20010402 164.22 164.22 164.22 164.22 0
20010403 167.46 167.46 167.46 167.46 0
20010404 168.11 168.11 168.11 168.11 0
20010405 168.76 168.76 168.76 168.76 0
20010406 170.06 170.06 170.06 170.06 0
20010409 174.93 174.93 174.93 174.93 0
20010410 168.28 168.28 168.28 168.28 0
20010411 167.46 167.46 167.46 167.46 0
20010412 162.60 162.60 162.60 162.60 0
20010413 162.60 162.60 162.60 162.60 0
20010416 162.60 162.60 162.60 162.60 0
20010417 167.63 167.63 167.63 167.63 0
20010418 168.12 168.12 168.12 168.12 20365
20010419 162.69 162.69 162.69 162.69 0
20010420 163.19 163.19 163.19 163.19 0
20010423 159.90 159.90 159.90 159.90 0
20010424 162.86 162.86 162.86 162.86 0
20010425 163.19 163.19 163.19 163.19 0
20010426 165.32 165.32 165.32 165.32 0
20010427 168.45 168.45 168.45 168.45 0
20010430 164.50 164.50 164.50 164.50 0
20010501 161.21 161.21 161.21 161.21 0
20010502 158.91 158.91 158.91 158.91 0
20010503 158.09 158.09 158.09 158.09 0
20010504 162.86 162.86 162.86 162.86 0
20010507 162.86 162.86 162.86 162.86 0
20010508 161.87 161.87 161.87 161.87 0
20010509 162.53 162.53 162.53 162.53 0
20010510 164.50 164.50 164.50 164.50 0
20010511 160.22 160.22 160.22 160.22 0
20010514 154.96 154.96 154.96 154.96 0
20010515 158.91 158.91 158.91 158.91 0
20010516 164.17 164.17 164.17 164.17 0
20010517 159.90 159.90 159.90 159.90 0
20010518 160.22 160.22 160.22 160.22 0
20010521 161.38 161.38 161.38 161.38 0
20010522 161.54 161.54 161.54 161.54 0
20010523 160.55 160.55 160.55 160.55 0
20010524 159.24 159.24 159.24 159.24 0
20010525 158.58 158.58 158.58 158.58 0
20010528 158.58 158.58 158.58 158.58 0
20010529 164.50 164.50 164.50 164.50 61749088
20010530 167.79 167.79 167.79 167.79 0
20010531 163.84 163.84 163.84 163.84 0
20010601 163.19 163.19 163.19 163.19 0
20010604 165.16 165.16 165.16 165.16 0
20010605 167.46 167.46 167.46 167.46 0
20010606 170.75 170.75 170.75 170.75 0
20010607 169.44 169.44 169.44 169.44 0
20010608 168.45 168.45 168.45 168.45 0
20010611 170.26 170.26 170.26 170.26 0
20010612 171.25 171.25 171.25 171.25 0
20010613 172.73 172.73 172.73 172.73 0
20010614 174.70 174.70 174.70 174.70 0
20010615 172.23 172.23 172.23 172.23 0
20010618 172.40 172.40 172.40 172.40 0
20010619 175.03 175.03 175.03 175.03 0
20010620 176.35 176.35 176.35 176.35 0
20010621 172.07 172.07 172.07 172.07 0
20010622 173.71 173.71 173.71 173.71 0
20010625 173.06 173.06 173.06 173.06 0
20010626 174.37 174.37 174.37 174.37 0
20010627 175.69 175.69 175.69 175.69 0
20010628 173.22 173.22 173.22 173.22 0
20010629 168.78 168.78 168.78 168.78 0
20010702 169.11 169.11 169.11 169.11 0
20010703 166.31 166.31 166.31 166.31 0
20010704 166.15 166.15 166.15 166.15 36974864
20010705 167.13 167.13 167.13 167.13 0
20010706 171.41 171.41 171.41 171.41 0
20010709 167.79 167.79 167.79 167.79 0
20010710 166.48 166.48 166.48 166.48 0
20010711 166.97 166.97 166.97 166.97 0
20010712 167.79 167.79 167.79 167.79 0
20010713 166.15 166.15 166.15 166.15 0
20010716 163.35 163.35 163.35 163.35 0
20010717 160.55 160.55 160.55 160.55 0
20010718 162.86 162.86 162.86 162.86 0
20010719 161.71 161.71 161.71 161.71 0
20010720 160.88 160.88 160.88 160.88 0
20010723 161.05 161.05 161.05 161.05 0
20010724 159.90 159.90 159.90 159.90 0
20010725 158.91 158.91 158.91 158.91 0
20010726 156.61 156.61 156.61 156.61 0
20010727 157.92 157.92 157.92 157.92 0
20010730 157.92 157.92 157.92 157.92 0
20010731 165.16 165.16 165.16 165.16 0
20010801 168.45 168.45 168.45 168.45 0
20010802 167.79 167.79 167.79 167.79 0
20010803 164.83 164.83 164.83 164.83 0
20010806 162.86 162.86 162.86 162.86 0
20010807 165.82 165.82 165.82 165.82 0
20010808 166.31 166.31 166.31 166.31 0
20010809 166.64 166.64 166.64 166.64 0
20010810 166.31 166.31 166.31 166.31 0
20010813 167.96 167.96 167.96 167.96 0
20010814 170.42 170.42 170.42 170.42 0
20010815 170.42 170.42 170.42 170.42 0
20010816 167.79 167.79 167.79 167.79 0
20010817 168.61 168.61 168.61 168.61 0
20010820 168.61 168.61 168.61 168.61 0
20010821 171.74 171.74 171.74 171.74 0
20010822 168.94 168.94 168.94 168.94 0
20010823 169.77 169.77 169.77 169.77 0
20010824 171.08 171.08 171.08 171.08 0
20010827 171.08 171.08 171.08 171.08 0
20010828 170.26 170.26 170.26 170.26 0
20010829 170.26 170.26 170.26 170.26 46974460
20010830 167.96 167.96 167.96 167.96 0
20010831 171.41 171.41 171.41 171.41 0
20010903 172.07 172.07 172.07 172.07 0
20010904 174.70 174.70 174.70 174.70 0
20010905 171.74 171.74 171.74 171.74 0
20010906 166.80 166.80 166.80 166.80 0
20010907 165.65 165.65 165.65 165.65 0
20010910 161.21 161.21 161.21 161.21 0
20010911 151.34 151.34 151.34 151.34 0
20010912 162.36 162.36 162.36 162.36 0
20010913 165.16 165.16 165.16 165.16 0
20010914 169.11 169.11 169.11 169.11 0
20010917 166.15 166.15 166.15 166.15 0
20010918 163.19 163.19 163.19 163.19 0
20010919 164.50 164.50 164.50 164.50 0
20010920 157.92 157.92 157.92 157.92 0
20010921 156.77 156.77 156.77 156.77 0
20010924 161.21 161.21 161.21 161.21 0
20010925 163.84 163.84 163.84 163.84 0
20010926 162.30 162.30 162.30 162.30 0
20010927 166.27 166.27 166.27 166.27 0
20010928 169.59 169.59 169.59 169.59 0
20011001 169.92 169.92 169.92 169.92 0
20011002 172.24 172.24 172.24 172.24 0
20011003 172.24 172.24 172.24 172.24 63153048
20011004 172.24 172.24 172.24 172.24 76147400
20011005 169.59 169.59 169.59 169.59 0
20011008 167.27 167.27 167.27 167.27 0
20011009 164.29 164.29 164.29 164.29 0
20011010 161.97 161.97 161.97 161.97 0
20011011 164.29 164.29 164.29 164.29 73687592
20011012 164.95 164.95 164.95 164.95 0
20011015 160.98 160.98 160.98 160.98 0
20011016 160.64 160.64 160.64 160.64 0
20011017 161.64 161.64 161.64 161.64 0
20011018 162.63 162.63 162.63 162.63 0
20011019 161.14 161.14 161.14 161.14 0
20011022 161.47 161.47 161.47 161.47 0
20011023 161.64 161.64 161.64 161.64 0
20011024 160.31 160.31 160.31 160.31 0
20011025 158.99 158.99 158.99 158.99 0
20011026 161.80 161.80 161.80 161.80 0
20011029 159.65 159.65 159.65 159.65 0
20011030 161.31 161.31 161.31 161.31 0
20011031 160.64 160.64 160.64 160.64 0
20011101 162.63 162.63 162.63 162.63 0
20011102 163.29 163.29 163.29 163.29 0
20011105 162.96 162.96 162.96 162.96 0
20011106 162.96 162.96 162.96 162.96 49654660
20011107 158.99 158.99 158.99 158.99 0
20011108 162.30 162.30 162.30 162.30 0
20011109 163.63 163.63 163.63 163.63 0
20011112 160.98 160.98 160.98 160.98 0
20011113 161.31 161.31 161.31 161.31 0
20011114 159.15 159.15 159.15 159.15 0
20011115 159.98 159.98 159.98 159.98 0
20011116 159.15 159.15 159.15 159.15 0
20011119 160.15 160.15 160.15 160.15 0
20011120 159.48 159.48 159.48 159.48 0
20011121 163.63 163.63 163.63 163.63 0
20011122 160.98 160.98 160.98 160.98 0
20011123 160.98 160.98 160.98 160.98 0
20011126 161.97 161.97 161.97 161.97 0
20011127 158.99 158.99 158.99 158.99 0
20011128 158.33 158.33 158.33 158.33 0
20011129 157.99 157.99 157.99 157.99 58512544
20011130 159.32 159.32 159.32 159.32 0
20011203 158.99 158.99 158.99 158.99 0
20011204 158.99 158.99 158.99 158.99 0
20011205 160.31 160.31 160.31 160.31 89599296
20011206 157.99 157.99 157.99 157.99 0
20011207 152.69 152.69 152.69 152.69 0
20011210 152.69 152.69 152.69 152.69 55683496
20011211 151.54 151.54 151.54 151.54 0
20011212 151.70 151.70 151.70 151.70 0
20011213 156.01 156.01 156.01 156.01 0
20011214 154.02 154.02 154.02 154.02 0
20011217 157.99 157.99 157.99 157.99 0
20011218 156.83 156.83 156.83 156.83 0
20011219 157.00 157.00 157.00 157.00 0
20011220 159.32 159.32 159.32 159.32 0
20011221 162.63 162.63 162.63 162.63 0
20011224 163.96 163.96 163.96 163.96 0
20011225 163.96 163.96 163.96 163.96 0
20011226 163.96 163.96 163.96 163.96 0
20011227 164.29 164.29 164.29 164.29 0
20011228 163.96 163.96 163.96 163.96 0
20011231 164.95 164.95 164.95 164.95 0
20020101 164.95 164.95 164.95 164.95 0
20020102 164.95 164.95 164.95 164.95 0
20020103 166.44 166.44 166.44 166.44 0
20020104 166.27 166.27 166.27 166.27 0
20020107 163.46 163.46 163.46 163.46 0
20020108 160.98 160.98 160.98 160.98 0
20020109 160.64 160.64 160.64 160.64 0
20020110 158.49 158.49 158.49 158.49 0
20020111 156.34 156.34 156.34 156.34 0
20020114 157.00 157.00 157.00 157.00 0
20020115 157.50 157.50 157.50 157.50 49585220
20020116 154.35 154.35 154.35 154.35 0
20020117 157.66 157.66 157.66 157.66 0
20020118 153.36 153.36 153.36 153.36 0
20020121 153.52 153.52 153.52 153.52 0
20020122 153.69 153.69 153.69 153.69 0
20020123 153.69 154.85 153.10 153.69 0
20020124 155.34 155.68 153.26 155.34 0
20020125 155.84 156.34 153.85 155.84 0
20020128 157.99 158.24 154.35 157.99 0
20020129 155.68 155.68 155.68 155.68 0
20020130 154.85 157.66 153.69 154.85 0
20020131 155.51 156.17 154.35 155.51 0
20020201 159.98 160.31 154.68 159.98 0
20020204 164.78 165.17 158.56 164.78 0
20020205 164.12 167.27 162.30 164.12 0
20020206 163.29 165.28 161.88 163.29 0
20020207 164.62 164.62 164.62 164.62 0
20020208 162.63 163.96 160.98 162.63 0
20020211 167.60 167.60 162.63 167.60 0
20020212 164.29 164.29 162.63 164.29 0
20020213 165.61 171.24 162.54 165.61 0
20020214 165.12 167.55 163.04 165.12 0
20020215 166.44 166.44 162.70 166.44 0
20020218 163.63 166.27 162.35 163.63 0
20020219 160.48 162.86 157.74 160.48 0
20020220 160.31 161.64 158.33 160.31 0
20020221 162.96 164.12 159.82 162.96 0
20020222 167.93 167.93 161.64 167.93 0
20020225 165.94 167.93 165.19 165.94 0
20020226 162.96 165.94 161.64 162.96 0
20020227 163.96 164.53 161.05 163.96 0
20020228 166.94 166.94 161.64 166.94 0
20020301 165.45 171.34 164.78 165.45 0
20020304 163.13 168.76 162.37 163.13 0
20020305 164.95 165.45 162.30 164.95 0
20020306 165.61 166.61 164.12 165.61 0
20020307 159.65 166.27 158.49 159.65 0
20020308 158.99 163.89 155.51 158.99 0
20020311 158.33 160.15 156.83 158.33 0
20020312 157.99 158.99 157.99 157.99 0
20020313 158.49 161.64 158.49 158.49 0
20020314 158.66 160.64 158.25 158.66 0
20020315 160.98 161.64 155.68 160.98 0
20020318 161.14 163.00 159.72 161.14 0
20020319 159.82 161.97 141.93 159.82 0
20020320 158.33 162.31 157.66 158.33 0
20020321 159.15 160.15 157.00 159.15 0
20020322 161.64 193.60 161.64 161.64 0
20020325 161.64 165.43 160.25 161.64 0
20020326 160.48 162.30 113.44 160.48 0
20020327 158.33 162.00 158.33 158.33 0
20020328 159.65 161.31 157.99 159.65 0
20020329 159.65 159.65 159.65 159.65 0
20020401 159.65 159.65 159.65 159.65 0
20020402 163.13 163.96 158.66 163.13 0
20020403 163.63 168.03 163.04 163.63 0
20020404 164.12 231.19 164.12 164.12 44890672
20020405 164.29 166.39 163.20 164.29 0
20020408 165.12 166.39 162.37 165.12 0
20020409 164.95 165.45 162.37 164.95 0
20020410 168.92 168.92 161.88 168.92 87204696
20020411 171.91 277.07 165.78 171.91 122554408
20020412 174.56 176.54 169.65 174.56 0
20020415 171.57 174.89 139.78 171.57 0
20020416 172.24 174.56 171.27 172.24 0
20020417 173.54 175.82 171.59 173.54 0
20020418 175.22 177.52 172.19 175.22 0
20020419 178.92 178.92 110.14 178.92 0
20020422 179.08 180.26 152.18 179.08 0
20020423 176.39 180.77 176.23 176.39 0
20020424 176.90 178.56 173.54 176.90 0
20020425 174.88 177.23 172.43 174.88 0
20020426 176.73 177.91 176.73 176.73 0
20020429 175.38 177.57 174.88 175.38 0
20020430 176.90 176.90 173.10 176.90 0
20020501 173.70 176.90 173.70 173.70 0
20020502 174.04 175.81 174.04 174.04 0
20020503 176.23 176.74 172.26 176.23 0
20020506 176.23 176.23 176.23 176.23 0
20020507 175.22 177.40 169.50 175.22 0
20020508 176.23 177.07 174.28 176.23 40457388
20020509 177.23 178.24 175.15 177.23 0
20020510 176.90 179.12 176.30 176.90 0
20020513 176.23 178.08 174.88 176.23 0
20020514 175.38 177.03 173.61 175.38 0
20020515 175.05 176.23 173.10 175.05 0
20020516 175.38 177.23 169.50 175.38 0
20020517 175.89 177.23 174.71 175.89 0
20020520 174.71 176.90 173.20 174.71 0
20020521 173.70 174.88 173.54 173.70 0
20020522 171.85 174.54 171.52 171.85 0
20020523 174.04 175.43 171.69 174.04 0
20020524 170.84 175.52 169.74 170.84 0
20020527 167.82 170.68 166.39 167.82 0
20020528 165.63 170.68 164.36 165.63 0
20020529 168.15 168.15 165.13 168.15 0
20020530 168.83 169.84 168.15 168.83 0
20020531 173.54 173.54 168.49 173.54 0
20020603 173.54 173.54 173.54 173.54 0
20020604 173.54 173.54 173.54 173.54 0
20020605 169.84 173.54 168.66 169.84 0
20020606 173.37 173.87 169.50 173.37 0
20020607 173.87 173.87 170.21 173.87 0
20020610 171.69 173.77 169.50 171.69 0
20020611 172.53 172.53 170.86 172.53 0
20020612 169.50 305.03 168.15 169.50 74821112
20020613 171.18 172.02 168.15 171.18 0
20020614 161.09 171.52 160.76 161.09 0
20020617 167.31 167.48 161.67 167.31 0
20020618 165.80 167.82 163.45 165.80 0
20020619 164.79 166.38 160.18 164.79 0
20020620 162.27 169.16 160.42 162.27 0
20020621 160.76 168.15 160.08 160.76 0
20020624 161.43 163.70 158.91 161.43 0
20020625 162.27 164.45 161.43 162.27 0
20020626 160.08 163.45 156.05 160.08 0
20020627 160.42 161.56 157.39 160.42 0
20020628 160.42 163.05 158.82 160.42 0
20020701 163.78 163.95 158.91 163.78 0
20020702 161.43 165.30 159.75 161.43 0
20020703 157.56 163.47 156.89 157.56 0
20020704 161.43 161.52 156.05 161.43 0
20020705 165.80 165.97 94.84 165.80 0
20020708 168.15 168.15 164.09 168.15 0
20020709 161.60 168.19 160.42 161.60 0
20020710 156.05 162.94 155.37 156.05 0
20020711 149.99 156.27 149.99 149.99 0
20020712 151.51 154.53 150.02 151.51 0
20020715 143.60 155.21 141.25 143.60 55339872
20020716 141.42 152.15 137.21 141.42 0
20020717 144.61 145.92 138.56 144.61 0
20020718 147.98 149.66 141.73 147.98 0
20020719 145.62 148.98 144.95 145.62 0
20020722 133.85 211.87 133.85 133.85 0
20020723 132.84 139.90 130.49 132.84 0
20020724 127.29 133.85 121.74 127.29 0
20020725 141.25 141.25 126.99 141.25 0
20020726 138.05 144.60 135.20 138.05 0
20020729 144.95 145.09 137.27 144.95 0
20020730 146.46 149.91 146.46 146.46 0
20020731 147.13 211.99 143.60 147.13 60006724
20020801 140.41 150.50 138.90 140.41 0
20020802 145.29 146.63 138.73 145.29 0
20020805 139.23 147.98 137.89 139.23 59433884
20020806 142.43 200.04 133.35 142.43 67830056
20020807 141.92 146.31 135.34 141.92 0
20020808 145.12 146.55 145.12 145.12 0
20020809 150.67 150.67 143.27 150.67 0
20020812 147.98 151.67 144.64 147.98 0
20020813 150.16 153.69 143.77 150.16 0
20020814 147.81 153.26 138.56 147.81 31894856
20020815 151.34 152.46 147.83 151.34 0
20020816 151.34 154.03 147.98 151.34 0
20020819 154.03 154.03 149.85 154.03 0
20020820 149.99 156.72 148.65 149.99 0
20020821 149.66 152.68 148.65 149.66 0
20020822 149.32 152.01 144.86 149.32 0
20020823 147.47 150.83 145.99 147.47 0
20020826 147.47 147.47 147.47 147.47 0
20020827 145.96 147.30 141.42 145.96 0
20020828 141.08 147.98 141.08 141.08 0
20020829 140.07 143.94 139.23 140.07 0
20020830 142.26 143.77 139.06 142.26 0
20020902 141.92 144.17 140.24 141.92 0
20020903 135.53 143.27 134.52 135.53 0
20020904 137.72 144.11 134.52 137.72 0
20020905 140.41 141.77 134.86 140.41 0
20020906 143.44 145.87 137.21 143.44 0
20020909 140.91 144.61 138.58 140.91 0
20020910 145.96 145.96 140.24 145.96 0
20020911 148.31 152.01 144.11 148.31 0
20020912 143.60 149.07 143.60 143.60 0
20020913 142.59 145.92 137.79 142.59 0
20020916 145.29 145.79 141.25 145.29 0
20020917 137.55 147.98 136.88 137.55 0
20020918 136.88 140.58 134.52 136.88 0
20020919 138.73 140.07 136.07 138.73 0
20020920 145.45 180.93 135.87 145.45 0
20020923 137.21 145.79 136.47 137.21 0
20020924 131.50 139.26 128.85 131.50 0
20020925 135.14 138.54 129.71 135.14 0
20020926 138.54 141.74 135.12 138.54 0
20020927 140.92 142.44 137.18 140.92 0
20020930 139.73 140.92 136.16 139.73 0
20021001 135.65 140.58 133.95 135.65 0
20021002 139.56 140.58 136.84 139.56 0
20021003 137.18 139.73 134.46 137.18 0
20021004 138.20 139.56 134.70 138.20 0
20021007 134.46 138.20 133.79 134.46 0
20021008 131.41 137.22 131.07 131.41 0
20021009 131.07 131.07 131.07 131.07 0
20021010 131.92 133.45 129.37 131.92 0
20021011 140.58 141.30 133.79 140.58 0
20021014 135.14 140.58 134.80 135.14 0
20021015 139.90 139.90 135.14 139.90 0
20021016 138.71 141.36 136.87 138.71 0
20021017 139.56 140.92 136.50 139.56 0
20021018 135.65 141.26 134.80 135.65 0
20021021 135.82 137.88 135.47 135.82 0
20021022 137.35 138.54 134.46 137.35 0
20021023 135.82 138.54 134.97 135.82 0
20021024 140.58 140.58 133.77 140.58 0
20021025 138.88 139.90 136.84 138.88 0
20021028 139.39 140.58 138.03 139.39 0
20021029 137.86 139.73 135.65 137.86 0
20021030 133.95 142.61 132.43 133.95 0
20021031 134.63 136.50 132.94 134.63 0
20021101 133.79 135.14 132.83 133.79 0
20021104 138.20 139.56 133.28 138.20 0
20021105 138.88 139.22 135.31 138.88 0
20021106 141.59 141.59 137.55 141.59 0
20021107 139.05 141.72 138.88 139.05 0
20021108 136.50 141.76 136.50 136.50 0
20021111 138.20 139.90 134.94 138.20 0
20021112 138.54 139.90 136.84 138.54 0
20021113 134.63 138.08 134.46 134.63 0
20021114 135.14 136.67 132.60 135.14 0
20021115 136.16 136.50 134.46 136.16 0
20021118 135.82 137.10 134.80 135.82 0
20021119 136.16 137.35 133.51 136.16 0
20021120 135.99 137.01 135.99 135.99 0
20021121 137.01 138.20 134.85 137.01 0
20021122 133.11 138.46 132.60 133.11 0
20021125 132.09 135.14 131.92 132.09 0
20021126 132.09 136.75 131.92 132.09 0
20021127 136.16 137.18 131.92 136.16 0
20021128 138.20 139.05 134.04 138.20 0
20021129 137.86 139.22 135.44 137.86 62400300
20021202 137.52 139.22 135.82 137.52 0
20021203 134.80 137.69 134.12 134.80 0
20021204 135.65 136.33 131.75 135.65 0
20021205 133.95 136.60 133.79 133.95 0
20021206 132.77 136.23 130.60 132.77 0
20021209 131.41 135.48 130.56 131.41 0
20021210 131.41 133.45 130.80 131.41 0
20021211 134.46 134.80 130.96 134.46 0
20021212 133.11 134.80 132.70 133.11 0
20021213 131.24 135.14 131.07 131.24 0
20021216 133.95 133.95 130.75 133.95 0
20021217 129.54 140.58 129.37 129.54 0
20021218 127.33 131.07 126.65 127.33 0
20021219 127.67 129.37 125.89 127.67 0
20021220 128.52 130.05 125.81 128.52 0
20021223 129.37 129.94 122.24 129.37 0
20021224 129.20 130.39 127.92 129.20 0
20021225 129.20 129.20 129.20 129.20 0
20021226 129.20 129.20 129.20 129.20 0
20021227 126.99 131.07 125.81 126.99 0
20021230 131.24 132.94 125.81 131.24 0
20021231 131.75 132.09 129.88 131.75 0
20030101 131.75 131.75 131.75 131.75 0
20030102 132.94 134.12 131.07 132.94 0
20030103 130.73 133.55 129.54 130.73 0
20030106 133.45 133.45 128.35 133.45 0
20030107 134.97 135.51 131.24 134.97 77148232
20030108 136.50 137.86 133.79 136.50 106465624
20030109 130.90 135.14 126.65 130.90 0
20030110 126.82 133.32 126.31 126.82 166432304
20030113 124.28 126.99 121.47 124.28 0
20030114 126.15 126.15 126.15 126.15 0
20030115 123.60 127.16 123.26 123.60 0
20030116 124.28 124.96 123.26 124.28 73901936
20030117 123.43 126.31 123.43 124.62 0
20030120 126.15 126.65 124.71 126.15 0
20030121 126.99 128.69 125.30 126.99 80875008
20030122 126.31 127.61 124.83 126.31 0
20030123 126.65 126.74 122.92 122.92 0
20030124 120.88 121.68 120.54 120.88 0
20030127 114.43 122.92 114.43 114.43 83646864
20030128 114.09 117.15 113.58 114.09 83646864
20030129 111.20 116.13 110.02 111.20 122075864
20030130 112.22 113.07 110.02 112.22 118079328
20030131 112.39 137.66 109.34 112.39 127739136
20030203 113.41 116.79 113.41 116.64 0
20030204 115.96 117.21 114.09 114.26 0
20030205 114.26 118.17 113.18 118.17 0
20030206 118.17 119.01 114.31 118.17 64390544
20030207 116.81 118.31 115.79 116.81 53662420
20030210 115.11 117.32 115.11 115.11 0
20030211 118.00 118.84 115.33 117.83 0
20030212 115.79 118.17 115.45 115.79 35048704
20030213 115.11 116.84 114.09 115.45 0
20030214 116.30 116.54 113.45 114.43 0
20030217 116.64 116.64 47.16 116.64 28224500
20030218 114.60 116.13 113.24 114.60 46615572
20030219 110.70 115.79 110.36 110.70 0
20030220 110.70 113.90 110.70 112.73 0
20030221 113.41 115.11 111.37 114.09 0
20030224 111.37 114.77 111.37 111.37 34809864
20030225 111.03 111.91 109.00 109.85 0
20030226 111.03 111.03 107.36 108.32 0
20030227 109.34 109.85 107.47 109.34 29639434
20030228 110.02 110.29 108.32 110.02 38308988
20030303 110.19 110.70 107.64 110.36 0
20030304 107.98 110.87 107.98 107.98 19965334
20030305 106.62 110.02 106.18 109.34 0
20030306 109.00 110.53 108.66 109.00 48686364
20030307 111.03 111.03 109.00 111.03 35742844
20030310 109.00 111.37 108.66 109.00 40926968
20030311 112.05 114.09 109.34 112.05 37521640
20030312 110.70 113.75 110.19 110.70 41029896
20030313 116.81 116.81 110.53 116.81 53101836
20030314 118.17 120.18 114.77 117.83 0
20030317 118.17 118.67 113.41 116.47 0
20030318 120.54 122.24 114.69 120.54 79345656
20030319 126.99 128.27 118.34 126.99 59726220
20030320 126.31 128.86 123.77 125.81 0
20030321 126.99 128.01 124.11 126.99 0
20030324 126.99 128.01 122.34 123.60 0
20030325 124.28 125.15 121.56 123.60 0
20030326 127.16 127.67 122.41 127.16 33440428
20030327 122.41 126.65 122.41 122.41 21524280
20030328 123.77 126.48 120.03 123.77 21692736
20030331 120.88 124.28 120.37 121.05 0
20030401 121.05 123.30 118.17 119.52 0
20030402 123.43 123.43 118.84 123.43 51036932
20030403 125.13 126.15 122.58 125.13 41669848
20030404 127.33 128.01 122.92 127.33 26158272
20030407 128.35 132.77 128.18 128.52 0
20030408 133.95 136.06 127.37 133.95 67998344
20030409 135.14 136.01 133.62 135.48 0
20030410 132.94 134.97 131.35 132.94 68032064
20030411 133.45 135.92 132.19 134.97 0
20030414 137.69 139.22 133.79 137.69 30397630
20030415 137.86 140.41 135.14 138.03 0
20030416 132.88 143.32 132.88 132.88 42994128
20030417 134.27 138.47 130.45 134.27 40734708
20030418 134.27 134.27 134.27 134.27 0
20030421 134.27 134.27 134.27 134.27 0
20030422 134.44 136.00 132.19 136.00 0
20030423 138.09 139.99 136.70 137.91 0
20030424 131.84 138.78 131.84 131.84 41299780
20030425 132.71 136.52 131.84 134.62 0
20030428 133.40 135.66 132.88 134.62 0
20030429 136.00 137.04 135.14 136.00 32152716
20030430 136.00 137.91 135.10 137.39 0
20030501 134.62 137.74 134.62 134.62 0
20030502 135.83 137.39 134.44 137.39 0
20030505 137.39 137.39 137.39 137.39 0
20030506 141.03 141.03 141.03 141.03 26354718
20030507 137.39 141.03 136.70 137.39 29482714
20030508 135.48 137.74 135.48 135.48 23521724
20030509 136.35 137.74 135.48 136.35 30949794
20030512 138.26 138.26 135.66 138.26 26873384
20030513 136.52 138.78 136.00 136.52 25125712
20030514 136.52 140.69 135.80 138.26 0
20030515 141.21 142.42 137.39 141.21 30802222
20030516 147.11 147.11 140.86 147.11 0
20030519 145.89 145.95 142.60 143.29 0
20030520 146.41 215.11 142.60 146.41 37432624
20030521 140.34 145.72 139.30 140.34 30800926
20030522 140.34 141.90 139.30 141.90 0
20030523 139.99 141.90 138.78 139.99 0
20030526 139.99 139.99 139.99 139.99 0
20030527 141.38 142.28 138.26 141.38 0
20030528 144.68 145.02 139.76 144.68 0
20030529 144.16 146.06 142.94 144.16 24219524
20030530 141.73 145.02 141.73 141.73 26335118
20030602 142.42 145.54 140.86 145.20 0
20030603 144.33 150.40 142.31 149.53 0
20030604 150.05 150.25 147.11 150.05 30990290
20030605 149.19 150.02 147.28 149.19 23780120
20030606 148.49 151.62 148.13 148.49 0
20030609 147.11 151.21 145.89 147.11 16786408
20030610 147.11 147.28 145.37 146.59 0
20030611 147.11 147.80 144.68 147.11 27387150
20030612 142.25 148.19 142.25 142.25 35680340
20030613 146.41 147.80 144.68 146.76 0
20030616 146.06 147.11 144.68 146.06 0
20030617 150.58 150.58 146.04 150.58 42379628
20030618 147.80 151.96 147.51 147.80 26213342
20030619 147.63 149.36 144.33 144.33 0
20030620 145.72 146.76 142.25 145.72 31160922
20030623 145.02 149.53 144.16 145.02 0
20030624 146.41 148.32 145.11 146.76 0
20030625 147.28 149.94 145.94 149.19 0
20030626 149.01 151.62 148.84 150.75 0
20030627 151.96 153.50 150.28 151.96 0
20030630 150.58 152.66 150.28 152.14 0
20030701 152.14 152.83 149.71 149.71 0
20030702 148.49 151.62 148.15 149.19 53830644
20030703 145.37 150.25 148.15 149.71 53995364
20030704 149.88 151.10 148.36 150.23 0
20030707 149.36 151.31 148.32 149.19 0
20030708 150.05 149.71 146.40 148.49 48082076
20030709 148.32 149.01 145.72 145.72 42213176
20030710 145.72 147.45 76.08 145.72 32571654
20030711 145.72 152.03 146.06 149.01 0
20030714 150.05 153.18 149.01 152.66 0
20030715 151.27 152.45 148.67 150.23 0
20030716 150.92 151.79 147.04 147.45 0
20030717 146.76 149.53 146.36 147.80 0
20030718 147.97 152.14 147.11 150.58 0
20030721 150.23 151.79 149.19 149.88 21012696
20030722 150.58 150.92 149.19 150.92 0
20030723 149.88 152.66 148.84 150.23 37319492
20030724 149.53 157.34 148.84 157.34 53845488
20030725 155.43 155.61 150.23 151.27 0
20030728 152.48 154.04 150.58 152.14 17121328
20030729 151.27 153.50 149.19 150.58 0
20030730 151.10 151.27 148.74 150.58 0
20030731 149.88 151.74 149.01 149.36 0
20030801 149.53 150.23 146.59 146.59 31682760
20030804 146.41 150.79 145.89 148.32 0
20030805 149.71 151.27 147.28 149.88 29669774
20030806 150.40 150.96 148.19 150.05 0
20030807 150.58 152.31 149.78 151.96 41933880
20030808 152.31 155.52 151.27 154.74 0
20030811 155.09 155.43 152.48 153.00 0
20030812 153.35 153.18 150.92 153.00 0
20030813 153.35 154.39 151.73 152.48 0
20030814 154.04 154.74 151.38 153.00 0
20030815 152.66 154.39 149.11 151.27 47873544
20030818 150.23 152.31 150.05 151.27 0
20030819 151.27 153.00 150.58 151.27 43004648
20030820 151.96 152.47 148.80 149.53 0
20030821 150.23 153.35 149.53 149.88 51661580
20030822 150.23 151.12 148.84 149.71 33487500
20030825 149.71 149.71 149.71 149.71 0
20030826 149.36 151.89 147.45 148.49 0
20030827 149.36 150.23 147.45 147.80 42506448
20030828 147.80 150.08 146.93 147.80 0
20030829 148.67 151.96 147.80 149.88 102005232
20030901 151.27 153.70 150.33 151.96 0
20030902 153.00 155.26 154.22 154.22 0
20030903 154.91 155.31 153.18 153.70 52169728
20030904 154.22 154.74 152.66 154.74 45525060
20030905 154.91 155.78 153.35 155.26 46685324
20030908 155.61 156.65 154.04 156.47 0
20030909 156.65 156.92 152.14 155.43 42511924
20030910 155.43 156.47 155.78 155.78 45861424
20030911 156.13 157.09 154.04 155.78 0
20030912 156.13 157.17 155.09 155.78 40338540
20030915 155.61 159.42 155.61 158.55 53189336
20030916 162.89 169.11 157.38 168.27 146031952
20030917 171.39 172.08 166.71 167.23 0
20030918 166.53 170.12 165.15 169.31 0
20030919 170.00 170.52 166.98 168.27 0
20030922 168.10 169.04 165.84 166.88 47644400
20030923 167.40 169.48 165.15 168.79 0
20030924 171.46 170.20 167.26 168.84 0
20030925 167.26 168.47 163.42 164.46 0
20030926 164.81 170.08 160.97 168.66 126435608
20030929 168.49 172.58 166.78 167.61 0
20030930 167.79 171.29 166.91 168.66 83260232
20031001 168.14 170.06 165.85 166.56 103437544
20031002 167.44 167.96 165.16 167.96 66979324
20031003 167.96 170.06 166.27 169.71 0
20031006 169.54 170.59 167.44 168.66 39975264
20031007 166.91 171.11 166.56 171.11 48907456
20031008 170.94 172.16 169.01 169.01 0
20031009 169.54 170.06 168.31 169.89 43280396
20031010 169.54 169.89 166.04 166.91 53187800
20031013 167.44 168.49 165.16 167.09 0
20031014 167.79 169.19 165.51 166.39 0
20031015 167.26 167.44 164.61 164.81 76844144
20031016 164.46 166.00 163.59 164.29 0
20031017 164.64 167.79 163.59 167.44 71081768
20031020 166.21 169.54 166.11 167.79 54165012
20031021 168.49 169.01 165.03 166.39 55148648
20031022 166.21 166.74 163.42 164.29 71229944
20031023 164.46 164.86 162.93 164.29 60948604
20031024 164.81 165.19 163.24 164.46 44544952
20031027 165.16 166.04 164.11 166.04 49695912
20031028 165.69 166.17 164.46 165.51 37269396
20031029 166.74 166.74 164.81 166.04 63872656
20031030 165.51 168.31 165.51 167.79 67076772
20031031 167.61 167.79 164.99 165.34 59065200
20031103 164.64 166.24 164.25 165.86 54320044
20031104 164.81 166.91 165.16 166.91 56968468
20031105 166.56 167.02 165.16 166.56 36192880
20031106 166.74 167.61 165.73 166.91 51364412
20031107 166.74 169.19 166.04 168.14 29904680
20031110 166.56 169.01 166.41 167.44 42986476
20031111 167.26 168.66 165.69 167.26 37653908
20031112 167.61 173.21 167.30 172.34 61046196
20031113 173.39 201.86 169.89 170.06 85977240
20031114 170.41 173.74 169.91 172.51 59135072
20031117 170.41 172.49 170.41 171.11 0
20031118 171.11 172.86 169.89 170.24 38252464
20031119 169.19 171.36 167.75 168.14 65674616
20031120 169.19 169.19 166.04 168.31 44236172
20031121 168.31 168.53 164.81 166.74 59057200
20031124 166.91 171.31 166.56 171.29 54104140
20031125 174.96 177.94 176.89 176.89 84288312
20031126 176.36 176.71 169.66 173.91 49854088
20031127 174.26 175.49 172.16 173.39 24381356
20031128 173.74 175.14 172.42 174.09 26176598
20031201 177.06 177.06 173.21 174.96 40955184
20031202 173.56 177.76 171.64 172.51 58537516
20031203 172.16 174.96 170.78 174.96 56466644
20031204 174.79 177.06 174.61 174.61 49969112
20031205 174.26 175.49 171.64 172.16 24270332
20031208 171.64 172.51 170.59 170.94 31990554
20031209 171.81 172.79 170.17 170.94 77750912
20031210 170.06 171.07 168.14 169.89 72550944
20031211 170.06 170.41 168.31 170.06 54557808
20031212 169.71 198.58 169.71 171.64 32504522
20031215 173.56 174.70 170.47 170.76 31915682
20031216 170.59 173.00 170.06 170.59 51075492
20031217 170.94 172.16 170.06 171.64 36905604
20031218 171.64 173.91 171.46 172.34 54308468
20031219 173.39 174.09 171.65 172.86 30547818
20031222 172.51 172.86 157.64 171.46 20779586
20031223 173.91 174.61 171.29 174.61 15818954
20031224 173.56 176.19 173.56 174.44 3681787
20031225 174.44 174.44 174.44 174.44 0
20031226 174.44 174.44 174.44 174.44 0
20031229 174.26 177.15 173.49 176.36 13063651
20031230 177.24 179.72 176.01 177.76 18937906
20031231 178.11 180.48 176.93 180.39 8420943
20040101 180.39 180.39 180.39 180.39 0
20040102 180.04 182.49 178.99 179.51 20764298
20040105 179.16 181.26 176.01 177.41 35681344
20040106 178.11 183.78 176.71 182.49 69515576
20040107 183.01 184.76 181.72 183.36 51850944
20040108 183.71 185.42 181.09 181.96 64426060
20040109 181.96 184.28 181.26 181.61 0
20040112 180.74 182.37 179.34 180.74 56943892
20040113 177.76 178.99 173.04 173.39 148665792
20040114 172.16 175.14 170.61 172.86 0
20040115 172.69 173.49 167.85 169.36 0
20040116 170.41 173.56 169.36 173.56 0
20040119 174.09 175.45 173.56 173.74 36000556
20040120 174.44 174.44 171.29 171.64 45781504
20040121 171.46 174.93 171.46 173.74 76626384
20040122 174.61 174.61 171.46 171.81 73203080
20040123 172.16 172.86 168.31 168.49 65713624
20040126 169.89 190.88 101.65 169.71 0
20040127 170.06 270.58 167.96 168.49 64470216
20040128 167.96 170.24 166.94 167.96 53213092
20040129 168.31 171.01 165.16 165.86 47098500
20040130 166.56 170.41 163.76 166.91 106448472
20040202 167.96 169.32 165.32 168.49 41663052
20040203 170.06 170.59 168.31 170.41 73788352
20040204 170.24 172.34 169.36 170.94 47430140
20040205 170.24 171.29 167.26 167.61 68012968
20040206 168.49 295.48 165.70 169.19 54648684
20040209 170.76 171.64 168.31 169.71 49618180
20040210 169.36 170.59 167.13 167.44 54573096
20040211 168.66 168.66 166.35 168.31 60954032
20040212 167.96 172.91 149.91 170.94 80369472
20040213 171.11 176.34 170.70 174.09 106253440
20040216 173.39 184.41 171.93 174.26 59171940
20040217 174.09 177.69 174.36 175.84 68808288
20040218 176.01 177.76 175.08 176.36 46330192
20040219 176.19 179.15 175.31 177.94 53527160
20040220 177.24 180.91 176.71 177.94 78105272
20040223 178.29 178.81 174.20 176.19 49499872
20040224 176.54 180.11 175.66 176.71 66825716
20040225 176.54 178.11 175.66 177.24 51413136
20040226 177.06 178.29 174.96 177.59 52321760
20040227 178.29 181.17 177.06 180.21 73264096
20040301 180.56 181.09 176.80 180.04 43310260
20040302 179.86 181.44 178.11 178.81 48912888
20040303 179.16 179.16 175.00 178.46 72653824
20040304 177.76 178.99 176.71 177.59 32306908
20040305 177.59 179.98 174.96 176.19 45499300
20040308 177.41 180.21 175.14 178.99 65487576
20040309 178.64 180.04 178.07 178.64 53741492
20040310 178.64 182.85 178.11 182.66 79845072
20040311 181.26 182.84 177.94 177.94 89555432
20040312 177.41 178.46 173.91 178.29 64857296
20040315 177.94 178.46 175.14 176.36 49260104
20040316 176.19 178.47 175.14 178.46 42587964
20040317 178.81 178.99 176.36 177.76 52761424
20040318 177.59 178.22 175.94 177.24 49952680
20040319 178.99 180.56 176.71 180.56 78352608
20040322 177.94 180.00 176.01 176.01 53384844
20040323 175.66 176.89 172.69 173.74 52900168
20040324 173.39 174.61 170.98 171.81 47157656
20040325 172.16 177.41 171.11 177.41 58652112
20040326 176.36 178.15 172.60 174.09 58516940
20040329 174.96 175.49 172.16 174.26 65857940
20040330 174.44 175.14 171.64 172.86 83136488
20040331 172.51 174.26 170.76 171.99 61570308
20040401 173.21 173.82 171.81 173.04 66202012
20040402 173.39 178.29 172.20 173.21 42628400
20040405 172.86 174.09 171.81 173.21 57750636
20040406 174.44 176.36 173.21 174.96 55020764
20040407 175.14 177.59 168.66 168.66 78148856
20040408 172.86 175.84 172.48 175.66 44027556
20040409 175.66 175.66 175.66 175.66 0
20040412 175.66 175.66 175.66 175.66 0
20040413 176.36 178.64 174.37 177.41 54066848
20040414 177.59 178.29 174.96 175.14 45712632
20040415 176.89 176.89 173.39 176.01 32888462
20040416 176.54 180.39 176.19 176.19 81672752
20040419 177.41 181.96 175.84 181.96 72535368
20040420 180.56 181.19 178.11 179.51 81361824
20040421 178.11 247.57 175.62 176.01 85989672
20040422 176.36 177.76 174.96 177.59 78232160
20040423 178.64 180.56 176.99 179.16 45922532
20040426 178.99 180.08 177.73 178.46 51287968
20040427 178.11 180.21 178.11 179.16 41602752
20040428 180.42 375.05 178.89 180.07 45247196
20040429 179.53 182.40 176.86 179.18 33078446
20040430 178.82 181.32 176.68 177.39 25360166
20040503 177.39 177.39 177.39 177.39 0
20040504 177.57 182.48 176.86 179.53 49060484
20040505 179.00 183.63 179.00 182.21 55379456
20040506 181.14 182.74 179.00 179.71 36699764
20040507 179.18 179.71 176.56 177.21 49685188
20040510 176.50 178.64 174.72 176.32 60219752
20040511 178.28 179.89 176.32 177.04 46301272
20040512 177.04 177.16 174.90 175.08 29173312
20040513 175.43 176.32 174.72 175.97 32204000
20040514 176.32 176.68 174.90 175.08 26808412
20040517 174.72 176.86 173.47 176.50 25703156
20040518 176.50 178.22 176.50 177.39 43794040
20040519 177.57 184.70 176.50 178.46 49796808
20040520 178.46 178.46 175.61 176.86 19772608
20040521 177.93 177.93 175.97 176.86 36531632
20040524 176.86 177.47 176.15 177.04 18843054
20040525 176.15 178.64 176.15 177.57 46030916
20040526 178.46 179.35 177.51 178.28 35447692
20040527 177.93 180.42 177.93 179.89 35015516
20040528 180.96 180.78 177.21 177.57 39217788
20040531 177.57 177.57 177.57 177.57 0
20040601 178.28 179.00 177.04 178.28 17664460
20040602 179.71 182.25 178.64 181.14 39582516
20040603 181.14 182.55 179.00 182.03 48704312
20040604 181.67 183.81 181.39 183.63 35472092
20040607 183.63 184.70 182.39 183.81 35680608
20040608 184.35 185.28 182.39 184.17 36313584
20040609 185.42 185.42 181.74 183.99 44903504
20040610 183.99 185.06 183.43 184.52 44050372
20040611 185.24 185.24 182.57 184.52 24846380
20040614 184.88 184.88 182.92 183.45 27738666
20040615 183.63 184.88 184.88 184.88 0
20040616 184.70 185.77 183.46 185.77 48462984
20040617 185.59 188.35 184.87 187.56 86102120
20040618 188.98 191.48 187.89 191.30 113270760
20040621 191.30 191.83 189.34 191.66 43564352
20040622 190.76 191.46 189.87 190.41 51892052
20040623 190.59 192.37 190.23 192.01 40104856
20040624 192.19 192.37 190.41 191.66 52184984
20040625 191.12 193.64 190.41 192.37 40200068
20040628 192.37 192.37 189.87 190.76 0
20040629 191.12 191.83 189.93 191.48 49725152
20040630 191.12 192.19 189.52 189.87 49646204
20040701 190.05 190.33 186.13 187.20 90936240
20040702 183.99 185.42 180.96 184.35 129925328
20040705 184.70 188.30 184.35 185.42 56771752
20040706 186.84 186.84 183.81 184.52 59443184
20040707 184.17 185.04 182.56 183.28 63163500
20040708 182.74 185.24 181.85 184.52 59138476
20040709 184.17 184.27 179.22 183.81 43409964
20040712 184.17 184.70 182.92 183.28 43558604
20040713 184.17 184.35 182.74 183.81 42786244
20040714 183.81 184.70 175.69 184.70 54402364
20040715 184.17 184.70 182.56 183.28 30128806
20040716 182.74 184.52 182.56 184.35 40252932
20040719 183.99 184.63 183.28 183.45 40717500
20040720 183.28 183.45 181.14 182.74 39301924
20040721 183.81 184.36 181.67 182.74 44044624
20040722 181.14 183.10 171.15 181.67 23228320
20040723 182.03 183.45 179.00 179.00 29538318
20040726 179.18 180.42 178.91 179.35 25779578
20040727 180.25 181.14 180.96 180.96 21371456
20040728 181.85 182.21 179.53 180.07 29373132
20040729 180.60 184.52 179.73 184.35 27560020
20040730 184.88 185.06 160.81 181.49 43921788
20040802 181.49 182.39 179.71 181.85 28911792
20040803 182.92 183.28 181.32 182.74 23165780
20040804 182.56 185.95 181.85 185.06 39047416
20040805 186.31 187.20 184.50 186.49 27172436
20040806 185.06 186.31 182.56 183.63 65276276
20040809 185.24 185.95 181.32 181.32 51660960
20040810 180.96 184.17 180.96 183.99 54860340
20040811 184.70 184.88 181.67 182.92 24515868
20040812 182.21 184.35 182.21 183.81 42084556
20040813 183.63 185.06 183.28 184.35 20843228
20040816 182.74 187.38 182.20 186.66 50234448
20040817 186.84 188.98 185.77 187.56 40820564
20040818 185.95 187.56 185.77 186.31 24111458
20040819 187.56 188.63 185.77 188.27 34215252
20040820 187.56 188.27 186.90 188.09 32937238
20040823 188.45 190.29 187.93 189.69 35454984
20040824 190.41 190.41 188.63 188.98 28255256
20040825 189.69 190.05 188.36 190.05 43067956
20040826 190.76 261.54 119.27 190.41 52809688
20040827 190.23 191.83 189.52 191.48 51830212
20040830 191.48 191.48 191.48 191.48 0
20040831 190.41 192.37 189.34 189.69 68351560
20040901 190.59 190.59 187.20 187.91 53714840
20040902 187.91 189.87 186.84 189.34 59550876
20040903 190.23 192.04 188.63 191.66 32226436
20040906 191.83 193.26 190.59 192.90 24171194
20040907 192.90 192.90 190.76 191.48 37947208
20040908 190.94 282.97 190.05 190.41 34878376
20040909 189.69 192.01 189.69 192.01 36680412
20040910 191.83 195.40 191.50 193.26 43918420
20040913 193.26 194.95 191.48 191.83 29431466
20040914 191.83 192.90 190.99 192.37 38242804
20040915 192.19 194.60 192.08 192.90 41156404
20040916 193.08 195.40 192.90 194.51 27963168
20040917 193.80 197.59 193.80 196.65 65331944
20040920 196.11 197.41 194.86 196.29 35254460
20040921 201.10 204.67 155.64 203.24 90251240
20040922 204.14 207.82 201.13 202.17 122684512
20040923 201.46 204.55 201.46 203.24 59862460
20040924 203.24 204.67 202.53 203.96 37701672
20040927 203.24 207.17 203.24 206.45 58000968
20040928 205.56 207.47 205.03 206.10 60946540
20040929 206.31 207.74 204.60 207.56 45216140
20040930 207.56 207.56 204.51 205.05 53247340
20041001 205.77 209.39 204.26 207.74 30630296
20041004 208.64 211.37 206.55 209.00 59894076
20041005 209.18 303.22 207.33 208.82 45148528
20041006 208.46 209.00 203.75 208.64 43185908
20041007 208.64 208.64 205.41 205.95 67398312
20041008 205.05 210.11 205.05 207.74 32189628
20041011 207.38 209.24 206.13 206.49 57791224
20041012 204.69 207.02 191.78 206.31 47707396
20041013 209.36 209.40 205.97 208.10 60324912
20041014 207.02 209.18 158.86 208.82 53796560
20041015 207.74 208.68 206.31 207.74 30462664
20041018 207.02 207.81 204.69 205.59 42551408
20041019 206.84 208.46 205.60 208.10 62898800
20041020 207.74 208.20 206.31 207.74 39887372
20041021 207.92 209.18 205.88 206.31 57725980
20041022 205.59 206.84 203.70 204.15 0
20041025 202.71 203.88 201.63 201.63 40915980
20041026 202.71 206.13 201.99 205.23 56488144
20041027 205.77 208.82 204.87 208.82 52426844
20041028 208.82 209.90 207.08 208.10 52582512
20041029 207.02 208.46 206.31 206.31 38402884
20041101 207.20 209.54 206.31 208.64 27651584
20041102 208.28 208.82 207.20 207.56 35905784
20041103 208.10 209.72 207.26 209.54 26870458
20041104 208.64 209.96 207.38 207.74 43603944
20041105 209.72 210.57 207.20 209.00 51805976
20041108 209.18 210.32 207.79 209.72 42289872
20041109 209.72 211.58 208.28 210.80 49935168
20041110 210.26 213.74 210.26 212.06 48179272
20041111 212.06 215.02 170.65 213.67 38642160
20041112 213.49 215.80 213.49 215.47 32652600
20041115 214.93 217.09 213.85 216.37 60343276
20041116 217.27 217.27 215.83 216.01 42039608
20041117 214.93 215.83 211.88 215.29 58343232
20041118 214.21 217.27 214.21 215.83 67137056
20041119 215.83 216.91 213.31 213.31 22483772
20041122 213.13 213.31 211.58 212.42 28570294
20041123 214.39 214.39 210.98 212.77 42687320
20041124 214.75 215.65 212.06 214.21 71443336
20041125 217.81 226.61 221.94 221.94 104524688
20041126 221.40 222.48 217.81 219.60 39896692
20041129 219.96 219.03 216.73 217.63 47339020
20041130 217.09 218.53 216.01 216.73 38433212
20041201 216.73 219.42 216.55 218.88 35819116
20041202 218.71 222.84 218.71 222.84 54751860
20041203 222.66 223.92 220.78 223.02 61919440
20041206 221.76 223.38 220.68 222.66 29562038
20041207 222.66 223.56 221.47 221.94 11337109
20041208 220.50 222.12 219.42 221.76 31810124
20041209 222.48 223.74 221.13 222.84 39811416
20041210 222.84 223.92 221.04 221.04 32774186
20041213 217.81 222.48 217.81 221.76 29727306
20041214 219.96 232.06 219.96 223.20 31839198
20041215 223.02 224.10 221.40 223.92 53232872
20041216 224.46 226.79 222.84 225.89 32537970
20041217 226.43 227.51 225.64 226.07 45427732
20041220 226.61 229.13 225.17 228.59 16758667
20041221 229.31 444.92 225.58 226.25 32761804
20041222 226.61 230.60 230.21 230.21 29537416
20041223 230.03 231.27 227.36 227.87 22055300
20041224 226.97 231.00 226.97 229.67 3029072
20041227 229.67 229.67 229.67 229.67 0
20041228 229.67 229.67 229.67 229.67 0
20041229 227.87 232.81 227.87 229.67 22966080
20041230 229.85 231.82 229.31 231.28 14870053
20041231 230.75 231.46 230.21 231.28 2884811
20050103 231.28 231.28 231.28 231.28 0
20050104 229.49 231.49 227.87 228.59 53980052
20050105 226.79 228.59 226.43 226.43 39409792
20050106 226.43 230.03 219.24 229.13 28961066
20050107 228.41 230.93 228.41 229.85 66735708
20050110 229.85 230.44 230.21 230.21 14709097
20050111 230.03 231.46 229.31 230.93 35889924
20050112 232.90 239.18 226.61 226.61 72016064
20050113 228.23 228.95 225.35 225.89 50432364
20050114 226.43 229.13 225.00 227.69 55685176
20050117 229.67 232.98 227.15 232.36 55803004
20050118 227.51 230.03 224.19 225.53 91935688
20050119 225.89 227.15 223.74 224.64 73999696
20050120 224.10 225.89 223.45 225.35 40286628
20050121 226.25 226.25 224.28 224.46 39851200
20050124 224.28 225.41 222.08 223.74 23099352
20050125 222.84 223.92 220.32 221.22 65374616
20050126 221.58 222.57 218.88 219.96 64755560
20050127 220.32 221.76 219.24 221.40 31763382
20050128 221.40 222.48 219.60 220.68 35972140
20050131 220.86 224.82 220.86 221.58 31499900
20050201 221.76 292.75 220.62 222.12 78416568
20050202 222.66 224.28 221.94 224.10 42796528
20050203 224.28 227.33 227.33 227.33 44002088
20050204 226.97 228.95 151.31 223.74 41539492
20050207 226.79 226.79 220.96 224.46 34304300
20050208 223.56 226.25 223.56 226.25 30859556
20050209 226.25 227.22 223.56 224.64 32626724
20050210 224.64 226.12 223.20 225.17 21927314
20050211 224.82 227.51 224.82 226.79 47930536
20050214 225.71 227.51 225.00 225.53 32915526
20050215 225.17 226.43 223.38 224.82 24254556
20050216 223.20 226.61 223.20 226.43 41788228
20050217 225.89 227.15 223.56 223.92 26781982
20050218 224.28 224.28 222.21 223.20 45642384
20050221 223.20 223.20 217.81 219.06 71870136
20050222 218.88 220.50 114.86 219.06 48594108
20050223 216.73 220.68 216.73 217.99 0
20050224 218.35 222.66 217.99 220.68 52965356
20050225 221.76 223.26 219.42 221.76 37323636
20050228 222.30 223.38 219.24 219.42 45044332
20050301 220.32 221.04 218.84 219.60 41406636
20050302 220.14 221.82 218.53 221.76 51787056
20050303 221.94 221.94 219.78 220.14 37179096
20050304 220.68 221.40 219.24 221.40 31816244
20050307 221.40 222.12 218.58 219.42 21572852
20050308 219.60 220.34 217.81 219.24 33214064
20050309 219.60 222.92 218.79 221.94 62234808
20050310 222.12 228.05 154.01 226.07 77483112
20050311 226.79 227.87 225.89 226.61 61146520
20050314 225.89 226.97 223.56 225.71 38929848
20050315 225.00 226.90 224.51 225.00 37290108
20050316 223.92 225.02 222.66 224.82 41746352
20050317 224.82 226.43 223.02 225.00 50288104
20050318 224.28 227.69 224.28 227.51 41305640
20050321 227.15 227.51 225.48 226.79 22963854
20050322 226.79 228.64 225.17 228.59 51428700
20050323 226.97 229.49 226.97 229.13 37435484
20050324 228.59 228.65 226.43 227.69 35745108
20050325 227.69 227.69 227.69 227.69 0
20050328 227.69 227.69 227.69 227.69 0
20050329 227.87 229.34 225.98 229.31 0
20050330 228.59 230.75 227.87 230.75 53533916
20050331 231.82 231.82 227.51 227.51 77402984
20050401 227.15 229.31 226.61 228.05 32194218
20050404 228.23 299.75 226.30 226.43 23161118
20050405 226.97 228.23 224.28 225.71 56141332
20050406 226.61 228.26 215.19 226.79 18986024
20050407 226.61 228.23 226.38 227.33 22979714
20050408 228.41 229.73 227.33 227.87 35908012
20050411 227.87 229.90 227.59 229.13 24410084
20050412 226.43 229.31 225.08 228.95 60579768
20050413 229.49 234.60 228.95 233.98 63711644
20050414 232.72 235.86 232.72 233.62 25421444
20050415 230.93 233.44 230.93 232.36 37007984
20050418 230.03 234.39 229.31 230.75 53613208
20050419 230.21 232.54 230.21 232.36 37001168
20050420 233.84 233.84 229.64 229.64 46266320
20050421 229.27 235.50 228.54 228.54 38035708
20050422 230.19 230.00 228.54 228.72 29305196
20050425 228.36 230.73 228.36 228.91 23144382
20050426 229.09 230.19 226.17 226.53 31860526
20050427 225.80 226.53 222.88 223.61 45855372
20050428 224.70 224.89 222.25 224.34 50539344
20050429 224.34 230.73 223.61 225.07 58430304
20050502 225.07 225.07 225.07 225.07 0
20050503 226.53 229.82 224.52 228.54 43806100
20050504 229.27 233.16 226.90 228.72 20908452
20050505 229.64 229.82 227.98 228.72 17768928
20050506 227.81 230.55 100.48 230.19 20771606
20050509 231.10 231.10 226.90 227.63 39882312
20050510 227.99 228.40 225.18 225.80 51722928
20050511 225.80 228.18 224.70 227.63 38822712
20050512 229.64 229.64 224.52 224.89 57728832
20050513 224.34 225.80 221.42 225.80 48615148
20050516 225.80 226.71 225.07 225.80 31399080
20050517 227.26 227.26 224.30 226.35 44527280
20050518 226.71 229.64 225.21 229.09 0
20050519 228.54 230.00 227.45 229.27 34515340
20050520 229.82 229.82 227.63 227.81 23621154
20050523 227.63 228.72 226.71 227.63 28166910
20050524 226.90 228.56 226.71 227.99 17090718
20050525 227.08 228.18 226.53 227.63 29834382
20050526 226.71 230.00 226.71 229.82 23314618
20050527 230.19 231.46 229.27 231.46 33087898
20050530 231.46 231.46 231.46 231.46 0
20050531 233.11 233.29 228.72 228.72 27541112
20050601 228.54 230.19 228.18 229.82 26595232
20050602 229.45 230.10 228.18 229.27 37748060
20050603 228.91 230.92 230.19 230.19 35390060
20050606 230.73 230.92 228.52 229.09 27983262
20050607 228.36 231.28 228.36 230.37 30865244
20050608 229.09 231.65 229.09 230.37 24426084
20050609 230.19 230.55 229.45 230.19 28463730
20050610 230.37 232.10 222.88 230.92 20552106
20050613 230.73 231.83 229.45 231.65 31773492
20050614 230.92 233.31 228.36 228.36 42023408
20050615 228.91 229.55 226.90 227.81 39669788
20050616 228.18 230.00 228.18 228.54 35799504
20050617 229.45 231.83 219.22 229.82 45291840
20050620 229.82 230.09 219.22 229.27 29036432
20050621 229.27 231.71 195.01 231.65 31072838
20050622 232.20 235.95 230.68 234.20 54639256
20050623 234.20 235.50 229.92 232.38 41258984
20050624 230.92 233.34 229.82 230.92 45730980
20050627 229.82 234.77 229.82 231.10 28379022
20050628 230.92 233.66 233.11 233.11 40937532
20050629 232.93 236.58 232.38 235.12 34183216
20050630 234.20 235.12 232.74 232.93 38558460
20050701 232.74 235.30 161.50 234.02 43182220
20050704 234.57 271.66 228.19 232.20 33159196
20050705 232.56 232.98 230.73 230.73 44713528
20050706 231.46 231.83 230.19 230.92 31969182
20050707 230.55 230.92 222.26 226.17 92384032
20050708 229.45 230.33 227.36 228.54 40953952
20050711 230.00 230.37 228.36 230.37 34280240
20050712 230.55 232.38 229.45 231.83 34737716
20050713 230.73 234.94 227.61 234.39 79278544
20050714 235.85 236.40 233.11 234.39 27220482
20050715 234.57 234.75 232.74 233.84 67732560
20050718 233.84 235.95 232.20 233.11 30730998
20050719 234.02 234.02 229.09 229.64 80819024
20050720 229.82 230.92 227.99 229.64 87578128
20050721 230.19 232.63 228.43 231.10 49056752
20050722 231.46 233.11 230.92 232.38 35250752
20050725 233.47 233.52 231.36 232.38 21838870
20050726 231.10 232.38 230.05 230.19 25627866
20050727 230.19 231.65 229.15 230.19 43605620
20050728 231.65 266.56 235.12 235.12 117338752
20050729 235.67 240.05 233.47 237.86 66759720
20050801 237.13 240.23 236.76 239.69 51390528
20050802 240.23 241.51 239.14 240.78 42205140
20050803 241.15 245.59 242.10 245.35 0
20050804 245.53 245.53 231.46 245.17 47055240
20050805 244.80 244.80 241.51 242.61 27724898
20050808 242.79 244.62 244.07 244.07 29365272
20050809 244.07 244.07 240.42 240.96 38768792
20050810 241.88 242.97 240.51 241.15 55373980
20050811 240.23 241.51 239.69 241.15 41868632
20050812 240.60 242.43 168.62 241.88 33155090
20050815 241.33 242.12 239.50 239.50 26656950
20050816 240.96 241.69 238.68 239.50 29685902
20050817 239.50 240.05 238.22 238.41 35097076
20050818 239.32 240.42 238.77 238.95 23585300
20050819 239.69 241.51 238.41 240.23 29045052
20050822 240.78 241.15 238.19 238.59 17008064
20050823 238.59 238.95 236.29 236.94 31038216
20050824 237.49 239.31 236.76 238.04 66218904
20050825 238.95 243.16 238.13 242.24 75715072
20050826 242.24 242.64 238.34 238.77 35543328
20050829 238.77 238.77 238.77 238.77 0
20050830 240.05 240.42 236.65 237.49 31982592
20050831 238.22 239.80 236.76 238.41 34042536
20050901 238.22 239.69 237.08 238.95 64405968
20050902 240.05 240.05 237.49 239.69 23344862
20050905 240.42 242.43 239.49 240.60 32472776
20050906 242.24 244.14 241.15 243.70 42781944
20050907 242.24 243.70 241.81 242.61 37216136
20050908 241.51 242.97 241.31 242.24 35367208
20050909 241.69 242.61 240.42 240.60 17189794
20050912 241.33 242.61 240.42 242.61 31755974
20050913 242.06 242.92 240.42 241.15 30912318
20050914 240.96 242.43 239.69 240.23 38068964
20050915 239.50 240.65 236.21 237.13 45960880
20050916 236.21 241.69 235.92 237.68 108710328
20050919 236.58 238.77 234.28 238.59 53301584
20050920 238.59 241.50 227.74 229.09 212341600
20050921 227.63 230.73 226.12 227.63 86673168
20050922 227.26 230.92 230.55 230.55 59165168
20050923 230.55 231.46 228.72 230.55 34118352
20050926 231.28 233.84 230.08 232.20 72821184
20050927 231.46 231.72 229.09 229.27 51202636
20050928 230.21 232.45 227.64 230.21 36149228
20050929 229.66 231.32 225.43 226.16 75915184
20050930 228.37 230.98 227.04 228.00 79126312
20051003 228.37 230.21 226.53 230.21 54067940
20051004 229.48 231.36 229.48 231.14 87978360
20051005 230.95 231.45 227.82 228.00 88243328
20051006 227.27 228.52 223.95 225.24 55415864
20051007 225.43 226.56 223.75 225.43 51012372
20051010 225.43 226.72 222.85 222.85 47034976
20051011 223.40 227.08 223.03 223.03 59285616
20051012 223.58 226.73 222.30 223.95 77873000
20051013 223.58 225.24 222.77 223.40 128705784
20051014 223.95 228.37 223.70 228.00 80958160
20051017 228.74 228.74 225.06 225.24 42796412
20051018 225.79 227.36 224.32 225.24 32065000
20051019 224.87 226.75 221.74 222.48 60484632
20051020 225.43 225.43 221.74 223.03 68758016
20051021 223.22 223.22 218.06 219.16 61245332
20051024 220.45 226.53 218.06 219.90 68206488
20051025 220.27 220.64 216.92 217.14 35726932
20051026 217.14 220.45 216.65 218.98 45616328
20051027 217.88 219.16 216.22 217.32 31437326
20051028 217.14 221.02 215.11 219.53 39245652
20051031 219.90 222.30 217.32 221.56 52566352
20051101 220.64 222.48 219.35 220.45 30165010
20051102 218.80 221.74 217.88 221.74 42155432
20051103 221.74 229.34 219.95 228.56 81348416
20051104 227.82 230.95 224.72 229.66 38947832
20051107 228.00 231.14 227.82 231.14 38780328
20051108 231.14 231.87 229.87 231.50 37594344
20051109 231.32 231.50 226.53 226.90 99760968
20051110 302.04 302.04 302.04 302.04 38564904
20051111 227.64 228.93 226.72 228.00 26908816
20051114 226.90 228.19 225.08 227.08 40318836
20051115 227.45 229.11 226.16 228.19 45628680
20051116 229.48 230.48 226.90 230.03 32987780
20051117 230.58 231.32 225.61 226.16 49179844
20051118 227.64 228.74 226.07 227.27 49927788
20051121 226.16 228.19 225.98 226.72 39479944
20051122 226.35 229.66 226.35 228.37 52830644
20051123 228.74 232.84 228.74 230.21 0
20051124 230.77 231.36 228.93 230.40 43876516
20051125 227.08 230.21 224.69 228.37 75669352
20051128 229.66 229.85 224.69 225.43 66135328
20051129 225.06 227.82 224.69 225.98 45786684
20051130 225.06 227.64 222.44 223.22 63955708
20051201 223.58 227.45 223.22 226.90 49664176
20051202 227.45 227.59 224.69 226.72 31516058
20051205 226.72 226.72 223.40 223.58 32140202
20051206 223.58 228.00 223.58 228.00 53109188
20051207 227.82 229.85 224.43 229.48 73278376
20051208 229.48 235.37 228.56 235.00 106575248
20051209 233.90 241.82 233.25 241.27 123903336
20051212 242.19 244.76 232.17 242.37 62567060
20051213 243.29 243.84 240.98 241.27 41624816
20051214 241.63 242.37 238.75 242.00 47896264
20051215 241.82 246.75 238.87 240.16 54445848
20051216 239.42 241.45 238.32 240.71 66398532
20051219 239.79 241.27 238.29 239.61 27342106
20051220 239.42 242.55 238.86 242.37 33452698
20051221 242.55 245.69 242.37 244.03 42126384
20051222 244.21 244.58 241.63 242.74 17752156
20051223 242.19 242.74 240.16 240.71 5246862
20051226 240.71 240.71 240.71 240.71 0
20051227 240.71 240.71 240.71 240.71 0
20051228 239.42 243.11 238.19 242.74 15598599
20051229 243.11 243.48 241.08 243.11 16064739
20051230 241.82 244.21 241.82 244.21 6042722
20060102 244.21 244.21 244.21 244.21 0
20060103 244.40 244.58 238.69 239.61 62759272
20060104 241.45 242.37 239.50 241.45 46757380
20060105 241.63 241.63 238.03 239.24 59817184
20060106 238.87 240.71 235.74 237.03 70769448
20060109 236.66 238.24 234.39 235.19 64894504
20060110 235.56 238.50 235.47 235.56 90568064
20060111 235.74 239.42 235.74 238.13 67476600
20060112 238.69 239.42 235.00 236.29 73883792
20060113 236.29 241.63 234.08 234.64 77573416
20060116 235.19 241.88 232.98 234.27 58442248
20060117 230.58 234.20 228.01 230.03 153286336
20060118 228.37 235.48 226.76 232.06 83671656
20060119 232.79 233.74 230.21 230.77 54986780
20060120 230.58 235.74 232.79 232.79 68460464
20060123 231.32 232.79 229.66 230.40 43085136
20060124 231.14 232.06 227.27 227.64 39260176
20060125 227.82 230.21 227.21 229.48 50340308
20060126 230.77 235.37 230.58 234.82 76709816
20060127 234.82 237.21 234.45 236.48 68837968
20060130 236.48 237.40 231.14 232.24 34937588
20060131 232.24 234.27 231.50 234.27 60397212
20060201 235.19 236.18 230.77 232.06 76118928
20060202 233.35 240.31 236.11 236.11 91079136
20060203 237.40 241.27 237.40 239.42 53203532
20060206 241.27 241.73 232.24 239.79 45674696
20060207 239.61 242.92 239.06 242.74 75947352
20060208 242.00 243.11 238.74 240.90 69965440
20060209 237.03 239.61 236.11 236.11 169963408
20060210 234.45 235.74 233.21 234.27 109799000
20060213 233.53 237.95 233.53 236.66 0
20060214 236.85 239.98 236.63 239.61 55387360
20060215 239.42 241.01 236.48 239.61 39996716
20060216 240.53 243.03 238.87 240.71 52876796
20060217 239.61 242.19 238.32 239.79 28213438
20060220 240.16 240.74 237.40 238.87 17277736
20060221 239.06 239.42 236.79 239.06 45216160
20060222 238.87 240.02 237.18 239.06 65452408
20060223 239.24 240.90 224.69 239.79 37506384
20060224 239.06 247.71 230.81 247.16 97897624
20060227 246.42 254.32 245.75 252.32 111770656
20060228 253.05 253.05 248.36 249.00 68660144
20060301 247.71 251.95 247.71 250.84 54534488
20060302 249.92 251.21 246.42 247.90 52484228
20060303 249.00 251.95 246.21 251.95 59767096
20060306 252.32 254.53 249.55 250.47 29928682
20060307 249.92 250.47 243.11 248.08 145805152
20060308 246.97 248.82 243.66 244.58 35558748
20060309 246.42 246.81 237.95 242.37 116555184
20060310 241.08 247.53 240.44 247.53 42222356
20060313 247.53 249.27 244.95 246.61 44552512
20060314 245.50 250.29 243.84 244.58 32404764
20060315 245.50 245.50 241.63 242.37 36735908
20060316 241.45 243.84 241.33 243.11 33177820
20060317 243.11 244.09 242.00 243.66 72489576
20060320 243.66 245.50 241.63 243.66 35848012
20060321 244.40 246.97 242.80 245.50 27986204
20060322 244.03 250.72 243.84 249.00 89634152
20060323 248.82 249.92 244.32 246.61 59678048
20060324 253.05 258.58 245.13 254.89 217505648
20060327 256.18 256.18 250.47 250.66 0
20060328 251.58 253.24 249.92 250.11 48037164
20060329 250.66 250.66 246.24 246.79 41950460
20060330 247.53 256.37 244.58 245.69 53353120
20060331 245.87 245.87 242.13 243.11 74990640
20060403 243.48 245.69 242.00 243.11 44247500
20060404 241.82 243.66 240.39 241.08 58337860
20060405 241.63 243.53 239.13 242.92 49528568
20060406 242.92 243.44 239.98 240.71 44960556
20060407 240.16 241.82 237.65 238.87 49202788
20060410 239.42 242.74 239.20 242.37 47890424
20060411 241.63 243.29 240.16 240.90 41836572
20060412 241.08 242.00 239.51 240.90 40194088
20060413 240.16 243.66 240.16 242.92 40772892
20060414 242.92 242.92 242.92 242.92 0
20060417 242.92 242.92 242.92 242.92 0
20060418 243.11 243.90 239.95 240.71 32352232
20060419 241.45 243.66 240.16 243.11 59022684
20060420 243.11 244.40 241.08 242.37 43045904
20060421 242.00 243.33 241.08 242.37 46498248
20060424 242.55 244.79 240.23 240.71 54122508
20060425 242.37 244.21 236.20 238.13 250267424
20060426 238.87 239.98 237.58 237.95 68826560
20060427 238.87 238.87 235.25 237.40 69720832
20060428 236.85 237.32 234.82 235.37 103559856
20060501 235.37 235.37 235.37 235.37 0
20060502 235.37 238.03 234.64 236.85 65071240
20060503 238.23 243.49 236.92 239.36 82806136
20060504 238.80 241.50 234.89 238.42 135204208
20060505 239.36 242.82 237.48 239.92 114806600
20060508 241.99 243.12 237.48 237.48 54988580
20060509 237.86 244.99 237.11 239.36 60081024
20060510 239.92 243.12 238.99 241.05 93874984
20060511 241.61 246.45 240.67 242.18 69296856
20060512 241.43 245.56 238.99 239.92 78568352
20060515 239.92 240.59 236.17 237.67 89445056
20060516 237.11 242.55 240.11 240.11 0
20060517 243.30 244.30 239.17 239.17 105927552
20060518 239.36 241.43 237.86 239.36 74351616
20060519 237.48 241.61 237.48 241.05 73808696
20060522 241.61 241.61 237.30 237.67 60036816
20060523 237.67 240.30 237.63 239.74 82839560
20060524 238.42 239.92 237.30 238.05 100490192
20060525 238.99 239.38 237.30 239.36 28698454
20060526 240.30 242.55 239.14 242.55 39406160
20060529 242.55 242.55 242.55 242.55 0
20060530 241.24 243.49 236.54 240.49 36870788
20060531 239.55 242.06 238.80 240.67 57328196
20060601 240.67 241.80 239.55 241.43 32518886
20060602 241.99 242.55 239.92 240.67 45439432
20060605 240.67 242.76 237.11 240.86 26814538
20060606 239.74 241.24 238.61 240.30 44762940
20060607 241.05 243.49 239.98 243.30 41947656
20060608 241.99 246.13 241.05 245.93 143029248
20060609 247.81 255.88 245.93 250.81 117212792
20060612 250.62 252.69 249.99 250.62 46647388
20060613 248.18 250.62 245.74 247.62 91517000
20060614 243.30 247.43 242.04 245.74 65188384
20060615 246.31 249.54 244.06 248.56 63970172
20060616 251.56 251.83 247.81 249.31 70615744
20060619 249.31 251.75 247.06 248.94 24109514
20060620 247.62 247.91 244.81 246.31 29144164
20060621 247.43 249.31 244.62 247.43 44377424
20060622 250.06 250.62 245.18 245.56 24013102
20060623 246.12 247.49 244.92 245.93 50607780
20060626 246.49 249.12 245.18 247.81 46424200
20060627 249.31 250.62 247.25 248.56 74400488
20060628 248.37 252.10 245.89 246.68 48619196
20060629 249.12 249.12 246.40 248.18 50026640
20060630 248.18 266.23 249.13 250.81 48826136
20060703 251.75 255.32 229.04 255.32 36602992
20060704 255.69 255.69 251.19 255.51 17872896
20060705 254.57 256.66 253.15 254.57 35697720
20060706 254.57 261.18 253.82 260.76 71061056
20060707 259.26 260.39 257.26 257.95 71844616
20060710 258.32 261.51 257.57 261.33 39093348
20060711 260.39 261.14 256.82 257.38 25622692
20060712 258.51 259.82 256.26 256.82 34296536
20060713 256.07 259.82 254.38 259.07 58894508
20060714 257.57 261.89 256.63 260.57 106461816
20060717 260.57 262.08 257.46 260.95 64131304
20060718 260.20 262.34 257.01 259.26 67299352
20060719 260.39 260.57 257.45 260.20 59196396
20060720 260.57 263.60 260.01 263.58 61969204
20060721 263.58 270.59 263.02 267.15 110495712
20060724 267.15 270.66 265.83 270.52 39962264
20060725 270.34 303.25 266.61 268.46 71769776
20060726 269.59 273.34 268.65 272.97 84401208
20060727 273.72 276.16 272.68 273.15 89002672
20060728 272.78 274.28 271.46 273.72 45773012
20060731 274.09 274.65 269.96 269.96 39340640
20060801 271.09 271.18 267.33 267.71 44721260
20060802 269.02 274.09 268.59 272.59 61204692
20060803 273.34 277.35 269.18 270.71 65671516
20060804 272.59 276.40 270.34 273.53 35530860
20060807 271.65 274.81 270.71 271.84 41717140
20060808 272.78 276.16 271.84 273.34 55850840
20060809 274.28 274.84 269.96 271.09 33453986
20060810 269.02 275.78 268.08 274.09 38652700
20060811 273.90 282.31 273.34 280.29 67162992
20060814 281.04 281.60 277.66 278.41 33023058
20060815 277.85 284.04 277.28 283.48 46383320
20060816 283.10 284.23 280.10 281.23 57200088
20060817 282.73 283.29 280.29 281.60 45412664
20060818 282.73 282.73 205.57 279.35 35242956
20060821 279.91 280.85 276.91 279.72 24649506
20060822 279.91 281.23 276.91 277.85 18173322
20060823 279.16 279.16 272.89 275.78 47912876
20060824 277.10 278.22 274.17 276.34 36335324
20060825 276.72 277.47 273.72 276.34 13794919
20060828 276.34 276.34 276.34 276.34 0
20060829 277.66 279.16 278.60 278.60 33405514
20060830 279.91 283.29 278.16 282.35 31708964
20060831 282.92 285.46 280.85 283.29 35729812
20060901 284.60 287.05 282.92 285.36 38260388
20060904 285.73 287.95 283.85 285.36 39551976
20060905 284.79 285.27 278.22 281.60 53231172
20060906 279.54 281.08 278.03 278.60 42111716
20060907 277.85 281.04 277.47 278.22 67717096
20060908 277.85 310.41 276.53 277.10 38126824
20060911 277.10 279.04 276.53 277.66 22115736
20060912 278.60 279.35 276.91 279.16 30523644
20060913 280.85 280.85 276.72 276.72 26129260
20060914 276.72 280.16 275.22 276.16 37118348
20060915 275.22 282.44 275.22 282.16 79785104
20060918 281.23 284.23 279.74 282.92 44456256
20060919 283.10 283.10 278.03 278.78 40074660
20060920 278.78 280.85 276.16 279.54 32020442
20060921 279.54 283.29 278.41 282.92 41622192
20060922 280.66 281.60 277.10 277.85 22720714
20060925 278.03 278.97 275.41 275.59 24534318
20060926 276.16 277.28 273.90 275.59 32129106
20060927 275.59 276.34 252.54 274.65 35184892
20060928 275.97 277.10 273.54 275.22 33053420
20060929 275.97 275.97 269.59 270.34 62847440
20061002 270.34 276.34 268.99 274.47 55632712
20061003 274.65 280.85 274.65 280.29 76266296
20061004 281.60 288.92 281.04 288.92 61769852
20061005 290.61 290.61 285.73 287.23 52200728
20061006 288.92 288.92 284.98 285.36 34435428
20061009 284.42 290.61 283.29 288.36 34989804
20061010 289.67 290.61 287.80 289.49 35113384
20061011 289.72 293.36 288.21 291.99 35529120
20061012 291.99 296.07 286.51 289.34 31338230
20061013 289.91 290.52 287.45 288.21 35415432
20061016 288.96 289.72 286.32 288.21 31653914
20061017 288.77 291.42 287.07 290.48 27100672
20061018 292.37 298.17 290.61 295.02 55895308
20061019 295.20 296.53 291.99 292.94 31878516
20061020 292.75 296.10 292.63 295.58 30203588
20061023 296.53 296.53 292.84 294.07 16982618
20061024 293.88 296.34 293.31 296.15 28984340
20061025 296.15 300.50 295.02 299.74 41196120
20061026 300.31 304.85 299.36 302.96 45522912
20061027 303.34 306.36 298.73 303.34 42355748
20061030 302.39 303.15 296.72 297.66 72201080
20061031 296.53 298.80 295.77 297.66 21629986
20061101 297.85 302.39 297.85 300.69 48385492
20061102 298.42 306.17 298.42 305.23 57388072
20061103 306.17 308.06 303.55 306.36 43836744
20061106 307.12 307.12 303.71 305.23 27108472
20061107 305.04 308.28 304.09 304.85 44128768
20061108 301.63 304.85 299.11 303.34 63049384
20061109 302.58 303.53 297.66 298.61 58760404
20061110 298.61 301.45 296.53 300.50 63315760
20061113 301.07 302.77 298.23 298.99 23997624
20061114 300.69 297.85 297.66 297.85 41764300
20061115 299.74 302.58 272.32 301.82 50739516
20061116 301.63 302.58 299.37 300.50 35504400
20061117 301.45 304.40 257.04 302.77 27368634
20061120 302.39 303.15 298.42 300.88 25312582
20061121 301.82 302.63 300.50 300.88 16314366
20061122 300.88 302.96 299.55 299.93 34615116
20061123 301.07 302.01 299.74 301.63 26533284
20061124 300.50 301.82 297.47 301.07 26712808
20061127 301.07 302.39 298.61 298.61 33686568
20061128 299.55 301.45 294.83 295.20 42178472
20061129 295.77 298.80 292.70 296.91 37913284
20061130 298.04 303.15 295.58 295.96 44287272
20061201 298.04 302.20 295.96 297.10 54233204
20061204 296.91 301.45 295.02 300.69 33316946
20061205 297.10 300.69 293.86 297.66 87787704
20061206 297.66 298.69 294.45 295.77 35142844
20061207 294.45 297.10 289.91 290.85 52486228
20061208 291.23 294.26 289.72 292.75 39883936
20061211 294.07 299.93 290.85 291.80 24804288
20061212 292.94 298.04 291.42 294.64 33184088
20061213 293.88 298.61 292.94 295.96 38750220
20061214 295.96 299.74 295.81 298.42 29544984
20061215 297.66 302.39 295.02 302.01 74206504
20061218 302.58 307.50 300.50 306.36 54604148
20061219 305.61 306.36 303.34 304.85 72605600
20061220 306.36 306.83 303.15 303.71 23931658
20061221 302.96 303.90 302.58 303.34 19338492
20061222 302.58 306.17 302.58 304.66 16595812
20061225 304.66 304.66 304.66 304.66 0
20061226 304.66 304.66 304.66 304.66 0
20061227 306.74 311.09 302.20 309.96 16065043
20061228 308.44 598.53 304.30 307.50 12648558
20061229 305.98 310.14 304.66 305.98 24927098
20070101 305.98 305.98 305.98 305.98 0
20070102 306.36 311.28 303.90 310.33 21677312
20070103 311.09 312.60 308.06 311.09 24548090
20070104 308.82 316.57 308.82 315.25 44803628
20070105 315.25 323.38 314.68 319.03 57248472
20070108 318.09 323.00 317.52 321.11 61621136
20070109 323.00 323.00 315.82 318.47 55712084
20070110 316.76 319.22 315.25 316.57 45308620
20070111 317.14 619.63 312.04 316.57 46219716
20070112 317.33 318.70 315.86 316.57 21601166
20070115 316.76 319.03 313.93 317.52 20414174
20070116 315.25 320.36 312.41 314.30 46853600
20070117 314.87 317.14 311.66 313.93 38026180
20070118 315.44 315.82 312.10 313.17 0
20070119 312.22 314.68 310.71 313.17 25488668
20070122 312.04 314.87 312.04 312.98 27241726
20070123 314.49 315.59 312.60 314.12 24298504
20070124 314.12 315.63 312.98 314.68 33324084
20070125 315.44 315.82 312.04 312.04 28228572
20070126 311.47 313.81 310.08 310.33 34271404
20070129 309.77 313.93 308.35 312.98 34432948
20070130 313.55 318.55 313.17 316.57 30748502
20070131 317.52 318.65 315.52 316.20 41630384
20070201 318.09 319.41 315.82 317.33 36961604
20070202 316.76 344.94 316.39 329.06 156798496
20070205 330.00 331.14 326.03 328.11 36822136
20070206 329.06 338.89 329.06 331.51 77602496
20070207 331.33 331.98 327.10 329.06 62237700
20070208 331.51 331.70 323.95 324.90 30539234
20070209 325.46 329.24 325.46 327.54 18500366
20070212 327.73 330.00 324.52 328.87 14850951
20070213 329.06 332.79 328.30 330.19 31054536
20070214 332.46 332.46 326.41 330.57 22183228
20070215 331.51 335.86 329.43 334.92 26508564
20070216 333.22 352.88 329.24 336.62 52694832
20070219 338.13 339.08 336.24 337.94 21123540
20070220 338.70 339.65 336.62 337.19 27114816
20070221 338.70 339.27 333.03 333.41 19267766
20070222 335.11 339.08 334.16 337.19 20808516
20070223 338.89 340.46 335.49 337.38 33134912
20070226 337.75 339.31 335.86 338.89 23051362
20070227 338.13 339.84 332.27 334.54 41168888
20070228 331.33 334.60 326.03 326.79 64896036
20070301 325.84 329.06 316.87 319.98 62625300
20070302 323.38 326.98 321.49 326.60 58212316
20070305 321.68 324.52 317.52 321.68 40930536
20070306 324.14 326.03 319.31 325.84 54780100
20070307 328.30 332.90 326.49 329.43 36722724
20070308 329.43 330.76 326.22 328.49 36929612
20070309 328.11 338.13 326.98 333.97 38841040
20070312 336.62 337.75 326.03 326.22 70954864
20070313 326.22 327.05 321.30 321.49 30924454
20070314 319.98 322.06 314.68 315.63 41084280
20070315 319.22 327.18 316.95 323.00 37631708
20070316 323.00 327.54 322.19 326.60 57503744
20070319 328.68 330.38 325.27 329.62 26953538
20070320 329.62 331.89 319.60 329.62 38957900
20070321 330.00 335.30 330.00 334.92 52499052
20070322 337.94 339.46 331.70 333.41 45772760
20070323 333.78 334.92 331.33 332.27 24628466
20070326 332.27 335.35 329.81 331.70 6748630
20070327 333.59 336.43 333.41 334.73 37724376
20070328 334.92 336.43 330.38 333.03 25137158
20070329 333.03 337.38 332.27 336.62 31794704
20070330 337.19 338.51 336.05 336.05 23690928
20070402 336.81 340.88 335.49 339.65 30443788
20070403 342.48 344.28 338.51 341.54 26248004
20070404 342.67 346.26 337.69 345.70 30955520
20070405 346.45 347.59 343.05 346.64 20621988
20070406 346.64 346.64 346.64 346.64 0
20070409 346.64 346.64 346.64 346.64 0
20070410 348.91 348.94 343.43 344.56 24018114
20070411 344.37 349.29 344.18 344.94 49844676
20070412 344.00 345.20 341.35 343.62 28283302
20070413 344.00 346.26 341.92 345.13 26903434
20070416 345.13 346.49 342.10 344.75 28298900
20070417 351.56 354.40 346.83 349.29 71728744
20070418 349.48 351.99 344.37 346.26 44099156
20070419 344.37 352.69 342.86 350.61 49577508
20070420 352.51 354.77 349.82 350.61 56503676
20070423 350.05 356.10 349.29 352.88 33734556
20070424 355.15 355.15 349.10 352.32 26646312
20070425 358.52 363.19 352.76 353.15 59187092
20070426 356.60 361.16 354.30 358.90 37285144
20070427 357.94 360.06 354.11 354.49 32766888
20070430 354.68 358.38 353.91 355.06 40046868
20070501 355.06 356.29 348.79 350.84 30576080
20070502 355.45 356.22 348.73 354.11 37169472
20070503 353.91 356.60 351.23 356.02 27970662
20070504 357.75 368.50 356.02 363.70 74922504
20070507 363.70 363.70 363.70 363.70 0
20070508 362.55 366.96 354.87 358.71 40781656
20070509 356.79 360.06 354.46 357.75 35128724
20070510 358.90 364.09 357.37 362.36 43072108
20070511 361.59 362.74 356.39 361.97 63277320
20070514 363.13 365.43 361.59 362.55 36324752
20070515 360.82 364.09 359.48 361.21 34065820
20070516 361.59 361.59 356.88 359.29 30095038
20070517 361.01 362.17 357.94 358.14 32011392
20070518 357.56 359.96 355.83 359.29 29734876
20070521 360.06 360.63 354.68 355.83 20309156
20070522 356.79 358.00 353.72 354.11 46161956
20070523 354.11 359.80 350.65 350.65 48351200
20070524 349.31 358.79 347.00 349.69 39763688
20070525 349.69 350.67 347.45 348.16 27583276
20070528 348.16 348.16 348.16 348.16 0
20070529 348.73 353.72 348.16 352.57 37483524
20070530 351.80 355.06 350.46 354.11 31720918
20070531 354.87 356.60 335.10 352.19 30760136
20070601 351.61 354.87 351.23 354.87 21823404
20070604 354.49 354.87 351.23 351.61 31768462
20070605 350.84 352.19 343.37 345.47 43500396
20070606 345.47 347.00 337.41 337.79 68352296
20070607 340.67 351.64 332.03 334.14 51732692
20070608 333.38 339.10 331.27 336.45 58403592
20070611 338.56 344.70 336.31 342.78 36736496
20070612 342.78 344.32 341.00 341.82 23388060
20070613 341.82 344.70 340.86 342.40 38661836
20070614 344.70 348.92 342.67 347.58 30167592
20070615 350.84 356.22 336.45 353.34 59486032
20070618 355.45 358.71 349.50 350.65 49789508
20070619 340.29 344.95 332.99 333.57 121820808
20070620 333.19 346.31 325.70 328.58 140805888
20070621 326.47 330.92 322.63 323.97 136762160
20070622 326.08 335.10 323.14 330.69 219458848
20070625 328.58 335.87 327.08 334.34 36862324
20070626 333.19 333.95 327.24 327.24 69609544
20070627 324.74 329.63 322.63 324.55 55322600
20070628 325.89 326.83 321.19 323.59 49991408
20070629 325.51 326.47 315.72 321.29 80084488
20070702 319.37 322.44 316.87 317.83 41684212
20070703 318.21 323.32 318.21 321.48 46115192
20070704 320.71 324.93 319.56 320.33 34736256
20070705 322.25 323.97 319.17 319.75 77339176
20070706 319.17 321.09 317.58 318.02 88449904
20070709 317.83 319.75 316.17 318.60 41332384
20070710 319.37 322.82 316.87 317.83 74075432
20070711 316.30 333.19 315.99 324.55 88973024
20070712 324.74 329.73 323.21 329.73 61762028
20070713 332.23 332.99 327.15 331.65 39710544
20070716 331.46 343.51 327.81 328.58 29520470
20070717 328.96 329.54 325.89 327.04 23554790
20070718 324.16 329.06 322.44 322.82 38522852
20070719 323.21 326.47 321.86 324.36 44318156
20070720 324.74 326.06 317.83 320.33 54846900
20070723 319.37 322.44 318.79 320.33 27070712
20070724 319.37 320.33 316.30 318.98 52651272
20070725 318.98 320.13 313.03 314.57 41749208
20070726 314.76 316.49 305.93 311.31 91373552
20070727 307.85 315.34 307.85 310.92 69903408
20070730 311.69 315.53 308.46 309.19 50425556
20070731 313.22 314.38 309.77 313.03 81429928
20070801 308.62 313.03 307.28 309.96 36298828
20070802 313.03 315.53 307.85 314.18 47127948
20070803 314.18 316.10 309.27 311.88 37230172
20070806 311.50 315.91 309.65 314.18 51722404
20070807 319.56 322.44 314.18 322.25 61139528
20070808 323.97 334.34 322.25 331.07 53013648
20070809 331.27 333.76 324.36 326.08 79339152
20070810 322.44 328.69 316.87 317.83 51802252
20070813 318.60 330.80 317.19 328.39 59117532
20070814 326.66 329.78 324.74 326.47 61565468
20070815 322.44 351.30 319.56 323.97 52728904
20070816 317.83 319.75 309.58 310.15 62715384
20070817 308.04 313.61 303.44 309.77 113908944
20070820 308.81 313.70 306.88 307.66 76452120
20070821 307.66 308.52 300.88 304.20 70429000
20070822 305.93 313.22 304.14 310.92 51651152
20070823 316.10 321.67 236.07 319.37 75261824
20070824 317.45 324.36 317.45 322.44 40900188
20070827 322.44 322.44 322.44 322.44 0
20070828 320.52 321.09 315.14 317.45 36912084
20070829 315.53 318.60 312.27 316.30 38732700
20070830 318.60 326.28 317.26 324.55 44364396
20070831 324.55 329.19 322.05 326.28 53930796
20070903 326.66 328.20 325.51 327.62 36242560
20070904 329.15 335.68 326.51 335.49 61726988
20070905 335.30 335.30 328.77 328.77 46152448
20070906 331.65 332.80 325.89 331.27 30319212
20070907 331.65 333.95 327.81 328.39 48602856
20070910 328.20 329.73 317.45 318.79 48431568
20070911 324.74 333.57 322.05 332.80 71638440
20070912 331.84 336.83 329.92 335.49 57814696
20070913 335.49 343.55 333.19 341.63 47938932
20070914 338.37 340.67 326.20 334.34 81534392
20070917 332.80 334.05 321.86 321.86 60859864
20070918 321.67 331.65 320.90 329.92 58558336
20070919 336.26 339.33 333.38 334.72 62158532
20070920 332.23 337.60 332.03 333.57 43042932
20070921 332.99 340.86 322.44 339.52 69229064
20070924 341.82 346.43 340.09 343.36 46166776
20070925 340.86 343.74 335.10 336.26 50428552
20070926 337.22 342.40 334.72 335.10 34631528
20070927 338.56 340.67 334.53 336.83 34174584
20070928 337.79 340.48 331.84 337.22 42690452
20071001 335.87 338.94 332.42 334.34 47715020
20071002 343.17 356.60 334.29 355.45 134651728
20071003 357.18 358.90 342.50 355.83 48903752
20071004 353.53 358.52 342.50 355.45 51866468
20071005 356.60 359.48 354.49 359.29 54511744
20071008 360.06 360.06 355.06 355.06 19056726
20071009 355.06 358.14 354.30 357.37 33665144
20071010 357.14 360.42 356.17 358.68 28365430
20071011 358.68 364.87 357.72 363.13 36261456
20071012 361.39 367.19 359.84 367.19 43504456
20071015 367.19 368.54 361.82 362.74 28726610
20071016 362.55 363.41 358.49 360.42 37229992
20071017 358.49 368.73 357.91 367.19 51516132
20071018 367.19 368.73 361.77 365.83 51837984
20071019 365.64 366.24 357.72 358.68 37460256
20071022 354.04 359.84 123.68 358.68 38893332
20071023 361.00 361.77 349.99 350.76 55334524
20071024 351.34 355.98 349.60 352.50 33908612
20071025 355.59 360.23 351.88 358.30 46118224
20071026 357.72 359.84 354.24 359.26 19606558
20071029 360.61 364.29 355.98 363.71 30155030
20071030 363.90 377.23 361.00 364.67 33872776
20071031 369.12 380.97 367.96 377.23 88530216
20071101 375.11 383.20 374.78 379.55 43499800
20071102 378.01 378.01 369.50 376.46 56419744
20071105 371.82 373.79 368.15 370.86 31320456
20071106 373.37 373.37 364.87 368.34 33413800
20071107 370.08 370.08 361.19 362.16 24330486
20071108 355.59 368.92 354.82 363.51 35629132
20071109 364.87 367.38 357.33 359.26 30167708
20071112 357.52 363.58 356.17 363.32 27470502
20071113 359.65 375.69 359.65 372.60 38177700
20071114 377.23 381.49 374.34 380.33 58487732
20071115 381.10 381.68 367.96 372.21 39771444
20071116 372.60 377.04 369.39 374.53 29162950
20071119 374.14 375.30 357.91 362.74 28072684
20071120 363.32 371.05 359.46 370.08 38271748
20071121 367.19 368.54 354.04 357.91 36069092
20071122 360.03 365.64 356.36 365.25 28253274
20071123 366.03 371.00 361.97 365.64 26521886
20071126 366.80 369.78 355.98 359.46 28145384
20071127 355.78 363.71 349.02 356.56 32077098
20071128 358.68 376.08 357.52 373.18 46383288
20071129 376.65 376.65 367.77 370.86 22072206
20071130 372.40 374.92 367.96 370.28 39609096
20071203 371.05 379.17 367.38 377.04 44805584
20071204 375.69 379.55 367.77 374.34 46210980
20071205 376.27 376.65 365.25 371.05 36340364
20071206 372.79 376.46 367.19 370.66 33888820
20071207 369.70 372.40 365.25 368.92 32047474
20071210 367.96 372.98 367.38 368.54 20921140
20071211 370.86 371.05 137.40 368.92 21376754
20071212 364.09 373.95 363.90 369.50 35062396
20071213 366.41 367.96 358.88 359.46 30375722
20071214 360.23 364.09 357.72 359.26 18517844
20071217 355.59 361.00 353.85 358.88 29388428
20071218 357.52 362.35 351.52 358.68 30393574
20071219 359.07 359.07 354.62 356.36 28914316
20071220 356.36 365.25 356.36 364.09 33130626
20071221 367.38 369.31 364.29 367.38 44661992
20071224 366.61 371.05 366.61 369.50 3971168
20071225 369.50 369.50 369.50 369.50 0
20071226 369.50 369.50 369.50 369.50 0
20071227 370.66 374.54 369.50 371.82 14216802
20071228 368.92 373.37 366.22 367.77 17874266
20071231 370.47 371.05 366.03 368.92 2992153
20080101 368.92 368.92 368.92 368.92 0
20080102 366.03 373.18 363.71 364.67 17347244
20080103 362.74 370.47 357.33 361.77 22753818
20080104 362.55 365.25 350.18 352.50 33714436
20080107 350.37 352.50 340.90 344.38 43835236
20080108 346.12 351.15 340.90 341.68 30702362
20080109 332.40 333.56 319.84 323.70 93464480
20080110 331.05 334.14 315.39 321.77 66775208
20080111 323.51 331.05 321.58 329.31 76750600
20080114 323.12 329.31 319.26 324.67 49043368
20080115 307.66 320.03 306.89 314.62 66087000
20080116 312.49 325.64 309.21 322.93 70677944
20080117 328.53 333.95 322.93 326.99 46944076
20080118 329.11 336.07 325.64 328.34 65693996
20080121 322.35 330.85 317.33 317.33 53111948
20080122 309.21 332.40 293.75 329.69 74367104
20080123 332.40 332.59 317.33 318.68 57285436
20080124 329.50 334.14 322.32 332.40 50119148
20080125 337.81 337.81 322.74 325.25 44167828
20080128 321.96 325.06 315.97 320.80 27491716
20080129 324.09 326.22 320.42 325.64 33459724
20080130 322.74 325.06 316.94 317.52 25942860
20080131 316.17 324.48 313.85 322.35 51150940
20080201 325.06 326.02 315.79 322.16 56311856
20080204 323.12 324.67 314.81 315.97 39339244
20080205 315.78 318.49 304.76 306.50 54403760
20080206 303.22 310.75 303.02 308.63 45360680
20080207 308.63 309.02 296.45 298.97 56269296
20080208 302.25 302.64 298.58 300.71 39311820
20080211 298.58 304.38 296.26 299.55 31930660
20080212 302.44 316.55 300.90 313.85 56019108
20080213 311.33 314.04 307.66 309.21 32171144
20080214 310.75 315.78 309.21 311.72 36788348
20080215 311.53 314.23 306.31 309.60 37408384
20080218 310.75 317.90 309.02 315.39 19722208
20080219 313.85 322.93 310.75 320.80 36892744
20080220 318.29 320.03 314.81 315.97 42056244
20080221 317.13 319.26 312.11 314.81 27366106
20080222 312.88 314.43 306.70 309.40 33621556
20080225 313.07 315.01 306.31 311.91 27602322
20080226 313.65 318.69 309.79 316.36 33220920
20080227 317.71 317.71 308.82 314.43 33072282
20080228 313.65 316.17 309.13 309.98 34972488
20080229 308.05 313.82 305.54 309.60 46907208
20080303 305.34 308.82 302.25 303.80 25259956
20080304 303.99 307.86 297.61 300.13 38763712
20080305 301.48 304.76 296.07 302.83 41643836
20080306 303.80 312.69 303.02 311.53 43746624
20080307 309.79 316.94 306.70 313.65 49407008
20080310 312.88 321.05 310.75 317.33 41292876
20080311 317.33 322.74 311.53 311.53 55937092
20080312 311.53 315.78 308.82 309.21 51449640
20080313 311.09 307.28 300.51 304.38 52777544
20080314 299.93 303.68 291.43 293.94 70361784
20080317 288.92 290.66 281.57 281.57 62272488
20080318 285.63 294.13 283.01 288.72 52591652
20080319 289.30 293.17 284.47 290.46 44330436
20080320 289.30 302.83 287.18 301.09 101959456
20080321 301.09 301.09 301.09 301.09 0
20080324 301.09 301.09 301.09 301.09 0
20080325 307.47 311.41 288.57 304.96 53443244
20080326 302.25 304.96 299.93 302.44 33574468
20080327 301.48 307.08 298.39 303.60 24042008
20080328 305.15 305.15 298.77 301.67 20579882
20080331 298.39 298.39 287.95 292.98 65767216
20080401 293.75 314.43 293.17 313.27 61819592
20080402 319.45 319.84 311.14 315.20 43560860
20080403 315.78 316.22 309.60 312.11 19917416
20080404 311.91 317.13 310.75 312.88 30075084
20080407 313.07 316.94 310.75 316.55 25767186
20080408 313.07 316.94 307.66 309.98 33922192
20080409 308.82 310.75 303.99 309.40 31863002
20080410 309.21 311.33 301.09 302.83 34362672
20080411 304.18 309.02 298.56 299.74 44379852
20080414 298.19 305.73 296.45 302.25 34084028
20080415 309.21 328.53 309.21 324.28 96752632
20080416 326.22 327.18 321.96 323.32 74887912
20080417 325.44 326.22 312.78 313.07 57092948
20080418 311.53 322.16 311.53 317.13 36011916
20080421 317.71 323.12 313.85 322.35 30740524
20080422 322.54 323.12 318.10 318.10 26641806
20080423 319.24 325.31 315.11 323.38 27707078
20080424 321.60 327.91 317.27 326.13 29247390
20080425 328.10 338.90 322.82 335.98 35459032
20080428 335.78 337.75 329.47 330.86 20114310
20080429 327.91 332.04 325.54 329.09 39217652
20080430 329.28 340.12 329.28 337.95 32622900
20080501 337.36 337.36 333.03 336.37 14938003
20080502 340.90 345.83 338.32 343.46 32316208
20080505 343.46 343.46 343.46 343.46 0
20080506 339.72 343.07 337.95 339.13 28832798
20080507 338.93 339.92 333.81 336.37 28350800
20080508 331.65 339.92 331.61 338.74 27386932
20080509 336.57 340.51 333.03 336.37 18890210
20080512 337.95 341.50 336.18 339.92 18439058
20080513 342.28 345.43 335.35 344.25 32134428
20080514 344.25 346.22 336.97 338.34 27597528
20080515 337.16 343.27 334.01 338.93 20812362
20080516 339.92 347.21 338.34 342.28 71210160
20080519 348.19 348.19 337.64 339.37 20006916
20080520 340.31 340.39 332.67 333.22 29307814
20080521 334.41 335.04 325.58 327.32 29650938
20080522 326.13 333.54 324.16 332.44 29056978
20080523 330.86 333.70 326.13 326.13 19840114
20080526 326.13 326.13 326.13 326.13 0
20080527 326.13 328.34 323.06 326.13 21565126
20080528 328.65 332.59 326.53 330.31 28973704
20080529 330.47 332.36 323.06 324.40 26957868
20080530 325.74 330.31 324.56 326.21 28977132
20080602 324.95 326.13 319.60 322.19 21107882
20080603 320.62 327.47 320.62 324.56 24955362
20080604 323.22 326.53 321.96 324.16 27021848
20080605 325.74 331.25 324.56 328.89 26157120
20080606 329.28 331.25 321.88 322.67 28066958
20080609 323.38 324.56 315.26 316.60 25475822
20080610 309.20 313.37 303.84 308.65 49443068
20080611 310.54 313.14 302.50 304.16 40481104
20080612 304.39 307.86 303.05 305.42 30336044
20080613 305.26 310.30 301.24 307.23 30541182
20080616 305.65 308.65 303.37 304.63 29744114
20080617 306.60 317.07 305.02 309.59 38847620
20080618 308.17 308.80 297.77 300.37 37186076
20080619 300.53 306.20 299.66 302.89 53968164
20080620 301.32 517.56 292.65 295.02 52790652
20080623 292.26 299.51 292.26 297.77 24664156
20080624 299.11 299.11 285.41 287.61 52401448
20080625 287.69 300.61 287.69 300.14 35298072
20080626 297.14 297.14 287.30 287.30 40684212
20080627 280.44 286.75 277.61 283.99 49756360
20080630 282.02 291.94 282.02 290.92 32516396
20080701 285.96 290.13 276.82 285.96 51163384
20080702 280.44 286.67 270.75 270.75 57904120
20080703 273.35 274.77 268.63 269.02 0
20080704 269.10 283.59 265.95 282.96 42313636
20080707 285.96 286.35 275.87 284.70 36789384
20080708 279.66 295.02 275.56 290.61 44114940
20080709 293.05 298.48 289.35 298.40 49449796
20080710 295.33 297.93 290.68 292.26 41355100
20080711 294.62 294.78 279.89 279.89 44374792
20080714 281.07 285.33 278.71 279.34 25588294
20080715 278.79 291.47 275.24 287.30 41130032
20080716 292.97 298.88 283.99 295.96 44703572
20080717 302.58 309.12 297.85 306.28 54498528
20080718 305.65 305.65 293.76 296.04 57655188
20080721 292.50 297.93 286.82 296.44 30371588
20080722 293.52 301.24 287.53 300.45 40324712
20080723 304.86 304.95 298.17 301.95 37052916
20080724 303.29 304.47 295.57 296.59 32387676
20080725 294.62 299.51 289.50 297.22 45035776
20080728 297.22 297.93 289.27 295.80 20984368
20080729 293.84 296.67 286.12 294.15 27008138
20080730 296.75 301.08 292.50 294.07 33273476
20080731 294.07 294.70 283.59 283.91 41076464
20080801 283.44 289.03 281.41 284.54 23132986
20080804 287.45 290.45 282.35 289.35 16337664
20080805 288.87 306.28 288.87 305.18 38764092
20080806 304.86 307.07 299.35 305.57 30813726
20080807 303.29 307.94 296.91 297.70 25538024
20080808 295.41 305.18 295.41 303.21 31681372
20080811 304.86 310.54 300.61 310.46 21596736
20080812 310.85 314.71 306.83 312.58 26406052
20080813 312.03 312.74 296.91 296.91 37216668
20080814 299.19 305.49 293.84 304.39 32158294
20080815 305.89 309.12 300.22 305.73 23558240
20080818 302.82 307.31 299.74 301.95 21849604
20080819 300.14 301.48 295.96 297.93 33543102
20080820 297.77 305.48 289.90 291.87 22447372
20080821 289.11 294.54 286.51 292.58 24152582
20080822 295.33 303.29 287.85 302.97 25257356
20080825 302.97 302.97 302.97 302.97 0
20080826 297.38 304.71 292.81 303.29 25651892
20080827 301.24 302.41 296.99 298.96 21084780
20080828 299.35 303.21 293.99 302.11 25654938
20080829 303.13 305.49 299.35 300.53 29282680
20080901 297.77 307.78 296.20 306.28 18857586
20080902 305.18 315.58 305.18 312.35 36495260
20080903 311.95 311.95 302.58 305.65 28435978
20080904 304.55 308.25 295.10 297.07 35365096
20080905 294.47 298.40 287.53 290.84 48544704
20080908 299.27 306.49 298.01 302.50 21316068
20080909 300.77 308.17 299.59 302.11 44335820
20080910 302.11 304.79 294.62 300.77 30525440
20080911 300.93 300.93 290.53 294.94 33112006
20080912 296.59 299.66 286.67 294.86 39791176
20080915 288.48 292.97 283.59 289.58 38811312
20080916 285.17 291.66 279.66 282.49 44898044
20080917 283.36 294.47 278.40 293.68 57377820
20080918 299.51 308.09 292.58 305.18 77706912
20080919 299.11 318.73 287.06 310.61 100678680
20080922 303.29 311.88 303.29 306.36 27211118
20080923 302.50 307.07 297.54 301.79 33177762
20080924 301.71 306.83 297.77 301.16 39077508
20080925 303.92 303.92 290.76 293.84 44343308
20080926 288.32 293.84 288.32 292.18 27617966
20080929 288.32 300.93 288.32 291.39 57380104
20080930 290.68 311.17 286.82 305.34 63662836
20081001 305.57 314.24 303.18 310.77 60623088
20081002 313.53 315.74 306.44 309.83 45014196
20081003 306.99 330.07 306.99 327.47 81700120
20081006 315.97 327.24 313.29 318.10 72526800
20081007 318.10 323.77 303.60 312.58 70452952
20081008 302.07 317.97 292.53 302.94 90546216
20081009 304.85 309.78 290.54 291.42 60731568
20081010 262.96 293.32 262.96 264.47 89542336
20081013 280.60 286.49 267.57 283.31 70567976
20081014 298.09 302.07 274.01 284.50 77474128
20081015 280.84 286.01 264.71 266.30 66262480
20081016 254.45 259.54 247.22 252.70 94748192
20081017 261.45 269.56 251.27 269.08 71876168
20081020 277.11 281.40 263.51 267.89 31783044
20081021 275.84 278.22 259.94 268.52 41272620
20081022 264.55 266.85 253.10 255.72 42509608
20081023 258.35 260.65 249.68 259.62 40455928
20081024 250.48 257.31 239.11 252.78 51791864
20081027 249.60 267.01 240.86 265.18 49335624
20081028 272.89 272.97 248.09 253.26 59634216
20081029 260.73 265.98 249.60 264.15 69060136
20081030 266.30 275.44 252.86 259.14 44119844
20081031 259.14 272.50 257.71 269.79 48219532
20081103 274.25 274.25 259.14 264.47 44295712
20081104 264.47 271.86 259.70 271.15 62653284
20081105 272.66 275.99 267.09 271.07 34336400
20081106 266.77 276.07 260.73 270.11 37154944
20081107 271.86 275.04 267.09 272.81 38022456
20081110 278.30 285.85 255.88 256.76 50111936
20081111 253.98 267.49 251.19 263.59 64118224
20081112 264.71 266.53 248.89 256.20 52517352
20081113 251.11 264.23 248.41 261.61 59907328
20081114 266.38 268.68 256.20 262.80 41267208
20081117 257.55 263.62 244.12 245.39 50813144
20081118 247.22 252.78 241.65 251.75 42208820
20081119 254.29 256.52 244.04 244.20 43968004
20081120 239.19 245.31 232.91 235.53 62215628
20081121 236.17 238.00 225.60 227.27 67300072
20081124 229.73 238.47 228.22 238.32 67896872
20081125 233.86 246.82 232.83 239.59 49586220
20081126 240.54 240.86 229.65 230.84 39730944
20081127 232.59 241.26 231.72 239.75 40023176
20081128 241.65 241.65 227.19 234.74 51773244
20081201 238.47 238.47 227.43 228.94 55862240
20081202 237.68 259.46 237.68 258.67 107258088
20081203 258.67 269.63 252.78 266.22 59305880
20081204 267.97 269.48 257.55 259.14 51560896
20081205 257.79 269.62 252.86 258.27 46623888
20081208 267.09 270.27 261.30 261.92 35701200
20081209 258.51 270.83 256.52 266.77 35886880
20081210 269.16 269.87 258.98 265.74 28006914
20081211 263.51 268.52 258.11 260.49 36963224
20081212 253.98 265.90 252.70 262.08 29685208
20081215 266.30 266.30 255.17 259.94 21897326
20081216 265.10 265.10 256.92 260.97 31062086
20081217 265.66 266.61 259.14 262.72 0
20081218 260.41 276.88 259.22 272.66 44157332
20081219 271.07 288.16 194.05 284.90 55795564
20081222 281.56 287.36 274.72 279.57 33149606
20081223 277.43 280.84 273.13 274.48 17647056
20081224 271.86 277.98 270.59 270.59 4988462
20081225 270.59 270.59 270.59 270.59 0
20081226 270.59 270.59 270.59 270.59 0
20081229 273.85 277.50 268.84 275.84 11138432
20081230 278.14 286.88 275.44 283.39 13460317
20081231 287.68 290.14 282.99 286.17 6028825
20090101 286.17 286.17 286.17 286.17 0
20090102 286.17 290.30 284.26 290.30 11700505
20090105 294.04 294.04 284.90 286.73 19052742
20090106 285.77 290.14 278.46 282.51 29388572
20090107 284.02 289.43 279.89 286.41 22905610
20090108 286.73 290.28 274.25 287.04 32487396
20090109 286.17 292.53 285.37 288.63 18498218
20090112 286.73 288.39 276.31 278.46 31598622
20090113 284.34 287.52 276.95 279.49 48872304
20090114 282.19 283.78 271.07 275.52 32528910
20090115 274.09 278.14 268.28 273.85 31432818
20090116 278.22 279.57 274.09 274.09 23240238
20090119 277.50 283.63 276.39 280.92 20523216
20090120 278.38 282.19 272.66 278.78 23336348
20090121 276.63 285.77 276.63 279.25 39813092
20090122 282.12 283.70 274.64 278.14 27840356
20090123 277.27 283.70 274.72 283.39 16325908
20090126 280.92 287.28 279.33 286.65 23620782
20090127 286.65 287.60 283.15 285.69 18943172
20090128 287.20 290.06 283.05 287.68 25495322
20090129 288.55 289.11 279.89 287.28 47331132
20090130 287.28 294.12 203.68 284.74 32644520
20090202 284.90 286.09 197.15 276.15 36333220
20090203 275.84 297.46 276.23 286.81 0
20090204 287.84 293.24 282.83 290.78 0
20090205 288.39 294.12 283.86 290.38 0
20090206 290.78 298.33 287.44 296.66 37059460
20090209 293.56 295.55 290.14 291.10 27056748
20090210 290.14 293.64 286.96 288.16 15778554
20090211 288.24 290.14 281.00 285.06 25939144
20090212 282.19 286.73 278.54 284.90 26828296
20090213 287.28 287.76 283.70 285.14 22164398
20090216 284.18 285.37 279.41 281.00 16858166
20090217 279.57 281.40 271.46 274.88 33183194
20090218 275.84 277.19 268.84 272.10 32557718
20090219 273.85 284.50 273.05 279.81 30597884
20090220 278.22 279.41 269.71 274.01 36819940
20090223 274.17 276.63 266.61 268.28 27028696
20090224 264.79 267.09 258.36 263.75 27937724
20090225 264.71 270.91 258.51 263.51 27710278
20090226 263.91 273.13 263.55 268.84 30524544
20090227 267.57 269.08 261.92 264.87 32818376
20090302 261.37 263.51 254.53 255.88 28386956
20090303 254.85 257.23 244.04 246.34 34855952
20090304 246.82 250.80 242.37 247.46 32618606
20090305 245.71 249.52 242.45 243.40 26512288
20090306 242.45 247.54 242.45 244.83 26592044
20090309 247.22 247.22 239.59 243.40 35497908
20090310 242.13 250.40 240.14 249.60 30510454
20090311 250.32 257.00 248.73 250.72 32412042
20090312 251.43 258.19 246.50 255.80 32804286
20090313 256.52 263.67 256.28 260.65 29219120
20090316 262.32 268.28 262.32 267.65 23328424
20090317 267.17 272.89 264.23 272.18 24416842
20090318 272.42 277.11 264.55 268.76 26002798
20090319 271.22 271.22 258.35 261.45 36028156
20090320 260.10 262.08 253.82 256.20 51798656
20090323 257.55 262.00 255.49 258.67 27615928
20090324 260.73 267.65 259.94 262.00 29880700
20090325 262.08 268.05 262.08 264.55 20945650
20090326 263.75 265.82 257.95 263.20 20754436
20090327 262.32 263.43 250.95 252.39 34510380
20090330 251.99 257.55 247.85 250.88 26862892
20090331 255.17 265.66 254.45 265.02 45091144
20090401 263.20 265.98 259.54 264.94 31295570
20090402 271.86 279.09 268.12 277.19 50806224
20090403 275.99 276.95 262.08 264.39 38899660
20090406 268.60 271.86 258.98 259.94 28716172
20090407 262.64 265.74 257.71 261.69 21605974
20090408 261.53 268.28 260.49 265.98 27301680
20090409 264.63 267.84 261.13 263.51 24158826
20090410 263.51 263.51 263.51 263.51 0
20090413 263.51 263.51 263.51 263.51 0
20090414 264.87 264.87 255.17 257.15 28411990
20090415 255.17 262.96 255.17 261.69 21687870
20090416 261.61 265.50 258.43 262.32 23486176
20090417 270.19 272.42 261.61 262.24 43048032
20090420 262.32 268.84 261.53 263.99 29628724
20090421 268.68 280.84 267.49 276.87 72280992
20090422 276.31 280.68 275.52 279.25 42568480
20090423 275.84 286.81 266.58 283.78 34588376
20090424 286.17 286.17 278.94 282.51 33393406
20090427 279.81 283.86 278.62 281.48 26677212
20090428 279.97 280.68 275.36 276.55 38106868
20090429 278.58 281.67 273.94 279.39 47611440
20090430 282.57 284.85 272.96 274.67 31328138
20090501 274.34 316.54 132.77 277.36 26587534
20090504 277.36 277.36 277.36 277.36 0
20090505 278.99 281.51 271.82 275.65 45005980
20090506 274.26 283.71 274.26 281.10 30587124
20090507 282.57 288.24 278.42 281.02 36982860
20090508 284.93 287.05 282.81 283.38 28291524
20090511 284.28 289.70 275.24 276.95 42007788
20090512 276.87 289.17 276.46 287.13 49688516
20090513 289.33 311.81 285.42 287.46 78583064
20090514 287.95 291.34 285.36 289.17 27914756
20090515 291.69 291.69 285.75 289.49 42126996
20090518 289.09 294.87 286.56 293.08 20278962
20090519 291.20 293.08 285.99 289.82 24628558
20090520 289.58 292.26 287.86 290.06 43593680
20090521 288.68 290.31 281.59 283.71 19076594
20090522 282.73 288.35 281.02 285.83 42893544
20090525 285.83 285.83 285.83 285.83 0
20090526 284.36 299.51 282.90 295.93 32548064
20090527 295.52 305.95 294.38 304.32 35707320
20090528 300.57 302.61 297.07 300.08 27259922
20090529 303.10 304.89 296.50 297.23 28204360
20090601 300.65 300.73 291.04 292.67 25522294
20090602 293.65 294.22 286.07 287.05 30081942
20090603 288.52 292.10 286.07 287.78 22369174
20090604 288.76 296.09 287.29 293.89 23667670
20090605 297.07 300.57 294.54 296.09 21995966
20090608 294.95 296.01 289.74 294.46 13349564
20090609 293.24 298.21 291.61 293.65 15645163
20090610 295.11 298.45 290.06 291.29 23278624
20090611 291.04 298.10 289.33 295.93 24391620
20090612 294.38 297.80 294.22 296.91 19351220
20090615 294.38 297.03 288.11 290.06 26627678
20090616 291.61 298.37 289.09 294.54 33940228
20090617 289.17 292.18 286.81 289.82 35623964
20090618 291.61 291.86 284.83 289.58 21716182
20090619 289.41 295.11 286.81 293.00 44983756
20090622 293.08 293.08 288.76 290.39 24642430
20090623 290.39 295.85 289.17 295.36 24652130
20090624 295.20 296.83 289.01 291.04 29066300
20090625 289.74 292.75 289.17 292.35 15308048
20090626 293.24 294.95 287.62 289.09 16523431
20090629 287.62 293.16 287.62 291.61 15708265
20090630 293.08 293.08 285.58 288.03 31479386
20090701 289.49 294.95 287.95 293.32 19688336
20090702 293.81 294.71 285.50 285.50 17816156
20090703 286.48 288.19 283.55 285.50 8529161
20090706 285.10 285.75 283.06 283.87 23598920
20090707 285.34 287.46 282.98 285.26 16885958
20090708 283.96 287.46 283.87 284.44 15882838
20090709 285.91 287.62 283.14 284.04 13544025
20090710 284.20 293.57 283.87 291.12 28474200
20090713 292.43 297.07 283.81 295.60 16884116
20090714 294.14 296.50 290.35 292.83 20294554
20090715 292.92 296.96 291.61 296.58 18824432
20090716 296.34 300.41 295.20 299.35 15665174
20090717 300.90 305.30 299.59 303.83 30841618
20090720 305.38 305.46 299.43 301.39 18339506
20090721 306.27 308.80 304.07 305.46 27600352
20090722 305.22 306.52 302.93 305.05 17012898
20090723 304.48 305.38 298.94 301.39 22598132
20090724 299.84 301.73 296.25 300.08 20459428
20090727 300.00 301.39 294.71 298.78 15398649
20090728 299.76 301.55 298.62 301.31 10637788
20090729 301.47 305.22 300.57 303.59 28163234
20090730 303.91 305.87 302.93 305.46 24290584
20090731 305.05 306.27 298.62 299.35 20107826
20090803 300.33 300.33 296.58 297.07 19288242
20090804 296.58 298.94 295.03 298.21 15770753
20090805 299.27 304.97 298.29 301.88 21047846
20090806 302.36 304.48 298.94 300.16 17827942
20090807 300.00 302.61 297.15 301.55 16770927
20090810 301.88 301.96 297.31 298.13 12314770
20090811 297.40 301.42 295.20 296.99 20404798
20090812 300.49 304.16 297.07 301.14 36181936
20090813 300.90 307.72 298.62 302.93 21142130
20090814 302.28 304.16 296.01 296.91 25045102
20090817 296.91 298.94 294.38 297.56 4259240
20090818 299.11 300.08 294.71 296.17 17516606
20090819 294.63 297.82 294.22 295.93 17101290
20090820 297.72 300.57 296.34 297.23 18948670
20090821 296.50 302.77 295.68 301.06 32499694
20090824 302.61 303.75 297.97 303.10 21432226
20090825 302.20 305.38 300.65 301.22 27203450
20090826 302.20 303.83 300.57 302.93 24692028
20090827 303.59 307.33 223.72 305.62 26002432
20090828 307.01 310.70 305.54 306.19 30289908
20090831 306.19 306.19 306.19 306.19 0
20090901 307.90 308.64 298.37 299.27 27164410
20090902 300.49 303.42 298.78 302.20 19640948
20090903 302.28 305.48 300.57 301.22 16194786
20090904 301.79 304.48 299.68 303.02 15476606
20090907 305.05 309.92 302.93 307.09 14156504
20090908 308.64 310.02 306.36 306.76 20753452
20090909 305.22 312.94 304.89 310.59 18625552
20090910 311.24 312.22 274.95 308.23 17106324
20090911 310.10 317.19 309.21 314.34 26963320
20090914 312.38 317.11 310.59 315.64 16979998
20090915 316.94 319.80 314.58 318.90 29644772
20090916 318.17 320.41 315.89 316.86 28577200
20090917 321.26 321.26 315.07 316.05 20942758
20090918 316.62 323.87 314.18 322.24 42602592
20090921 323.62 323.62 319.11 322.24 14030792
20090922 321.34 324.03 316.46 317.03 14480606
20090923 318.00 323.38 314.26 322.48 33073870
20090924 322.57 322.57 316.05 317.43 26906480
20090925 318.17 318.82 314.75 315.32 20249008
20090928 316.94 321.02 312.30 319.88 19762978
20090929 320.20 323.22 317.27 322.89 20056388
20090930 324.52 327.21 322.32 325.50 24490446
20091001 324.19 326.31 319.06 320.69 33459724
20091002 316.86 318.74 313.61 317.68 23492360
20091005 319.31 320.12 312.87 318.82 30592158
20091006 314.42 323.79 313.12 318.25 69679472
20091007 317.11 317.11 310.43 311.08 43331084
20091008 312.79 315.97 310.75 314.42 25985980
20091009 314.18 315.23 311.94 314.42 19719518
20091012 315.97 317.19 313.03 313.69 15069269
20091013 312.06 313.63 306.44 308.31 40369112
20091014 311.51 312.09 306.00 307.81 28212784
20091015 309.37 317.27 304.02 312.91 40964772
20091016 315.13 316.04 310.28 310.69 28663200
20091019 310.69 313.86 309.58 312.05 12681999
20091020 311.51 317.68 311.18 315.63 22322992
20091021 321.80 325.79 319.99 322.99 41512756
20091022 320.89 322.83 317.73 319.99 18871178
20091023 321.39 326.86 320.40 320.73 18204850
20091026 321.22 324.39 317.93 319.33 12892930
20091027 320.94 327.81 317.85 325.79 26125464
20091028 325.79 333.24 321.55 332.01 47223936
20091029 332.50 335.79 327.27 335.26 54771656
20091030 336.57 339.41 332.91 335.26 47808616
20091102 335.09 337.15 331.84 336.57 28997216
20091103 333.32 338.67 330.07 338.10 43377720
20091104 337.35 340.69 334.14 336.61 23297454
20091105 334.43 346.70 334.43 344.60 32963234
20091106 344.02 344.60 340.69 344.02 15764317
20091109 345.75 347.19 341.68 344.72 21313534
20091110 345.67 347.15 340.85 341.18 19542976
20091111 344.84 348.01 342.83 344.60 18581756
20091112 344.06 353.90 344.06 349.78 30808236
20091113 348.47 352.17 347.19 350.40 17451524
20091116 350.65 355.95 348.51 353.07 19141526
20091117 351.63 355.71 351.43 354.60 25394982
20091118 357.19 357.19 347.52 348.42 26616098
20091119 349.08 351.92 346.74 349.62 27029092
20091120 349.62 350.19 345.13 346.08 32359602
20091123 347.81 353.90 346.61 351.72 19064856
20091124 350.52 354.27 349.95 352.54 15289479
20091125 354.43 358.47 351.88 357.81 22834038
20091126 357.81 357.81 352.25 353.32 26344416
20091127 349.82 354.97 348.05 353.07 22044504
20091130 352.09 353.07 345.75 348.14 23314708
20091201 348.47 350.93 345.75 350.93 25144196
20091202 351.72 352.95 348.96 350.73 14227897
20091203 353.07 354.56 350.81 353.03 18395734
20091204 353.81 357.07 349.86 356.70 18536800
20091207 355.01 359.70 353.90 358.55 20403954
20091208 349.86 354.93 347.31 350.15 33436372
20091209 350.69 350.69 340.73 341.26 30873970
20091210 339.78 346.57 339.78 344.84 23759292
20091211 345.67 347.81 343.07 343.07 20911112
20091214 346.41 346.94 341.14 344.23 15786309
20091215 345.21 346.16 341.63 343.61 19464848
20091216 345.26 345.67 341.72 343.20 13331439
20091217 343.20 345.58 337.44 337.44 20427770
20091218 338.22 344.02 334.14 334.68 42622696
20091221 334.97 343.44 334.27 342.79 11555655
20091222 342.66 347.35 342.58 344.02 10318014
20091223 345.67 347.72 343.16 343.86 7900202
20091224 342.05 353.90 340.15 351.39 6200116
20091228 351.39 351.39 351.39 351.39 0
20091229 351.63 357.56 351.63 352.00 10564667
20091230 352.91 353.86 347.31 348.14 4459325
20091231 349.91 352.25 348.75 352.25 2985479
20100101 352.25 352.25 352.25 352.25 0
20100104 352.17 354.64 349.91 352.58 10034909
20100105 348.71 348.88 344.23 346.04 20537852
20100106 346.45 346.74 337.19 339.12 39429324
20100107 339.58 344.14 338.96 339.08 21513774
20100108 338.88 342.33 337.89 342.33 25077248
20100111 342.79 346.49 342.54 343.90 25570798
20100112 352.25 353.81 343.94 346.49 53521864
20100113 344.02 350.98 343.73 346.49 15722277
20100114 347.31 348.10 343.32 345.13 13550389
20100115 345.01 350.61 345.01 347.93 35094052
20100118 349.66 354.06 349.58 351.02 14537125
20100119 351.68 356.61 348.30 354.76 16079499
20100120 353.20 355.46 348.96 350.36 14751337
20100121 352.09 352.91 345.75 346.45 18517358
20100122 344.72 348.30 344.72 347.11 20889484
20100125 345.67 346.57 342.13 342.13 14851456
20100126 341.55 346.04 339.08 344.76 17843618
20100127 344.02 347.64 342.33 346.65 22596132
20100128 349.29 350.44 344.93 346.98 26156934
20100129 348.92 357.56 347.03 350.23 41582496
20100201 348.84 348.84 346.49 347.56 32422904
20100202 347.85 351.68 346.78 351.68 23876422
20100203 351.39 354.23 349.41 350.89 18707756
20100204 360.89 360.89 360.89 360.89 22899286
20100205 343.90 345.71 337.15 338.05 24779198
20100208 337.11 343.40 337.11 340.89 13484899
20100209 340.32 344.43 339.66 343.16 16611809
20100210 345.63 346.94 342.38 343.86 13842728
20100211 344.35 347.56 342.87 346.70 21715834
20100212 347.35 350.73 345.67 348.96 17715552
20100215 350.56 351.84 348.34 348.79 10674507
20100216 349.37 351.06 346.78 351.06 15138692
20100217 352.79 352.79 347.64 351.88 20781590
20100218 352.91 353.90 351.06 353.90 16378156
20100219 352.79 354.60 349.21 352.00 38574056
20100222 351.47 353.24 347.52 347.77 15986548
20100223 348.30 349.99 345.26 346.70 17968402
20100224 347.64 348.84 346.78 347.64 28347776
20100225 348.01 348.84 341.59 342.54 26451218
20100226 343.73 346.33 342.00 345.42 23454560
20100301 349.78 357.52 347.97 356.41 35747988
20100302 358.01 359.99 355.58 359.53 29205352
20100303 358.05 361.30 356.20 358.42 26976358
20100304 358.14 359.99 355.09 356.57 15472342
20100305 358.14 358.14 358.14 358.14 14157060
20100308 362.09 363.53 360.60 362.33 13053680
20100309 363.57 363.77 359.21 361.55 12544213
20100310 360.48 363.36 358.79 360.65 12701318
20100311 361.92 362.46 358.22 359.53 13424025
20100312 358.01 361.30 357.19 358.38 19407012
20100315 359.86 362.54 357.77 358.34 11098313
20100316 361.06 363.03 357.27 359.66 11975452
20100317 361.67 361.67 357.19 357.81 17183608
20100318 356.82 361.30 356.78 360.07 15086688
20100319 359.66 362.13 358.79 361.47 42796324
20100322 359.58 361.39 355.46 359.41 16404887
20100323 359.66 361.30 357.07 357.60 11830741
20100324 357.15 358.14 354.31 356.24 15321191
20100325 357.27 360.60 356.78 359.33 14389376
20100326 358.26 359.95 356.28 357.35 12372892
20100329 356.61 361.35 356.61 358.67 16543645
20100330 360.07 364.14 358.84 360.65 26779764
20100331 360.98 361.92 356.65 358.38 26393746
20100401 359.99 362.13 358.67 360.89 10732829
20100402 360.89 360.89 360.89 360.89 0
20100405 360.89 360.89 360.89 360.89 0
20100406 360.19 363.81 359.08 362.13 16428337
20100407 361.51 367.23 360.85 365.38 18330364
20100408 365.58 366.74 359.95 360.69 16511082
20100409 362.13 364.06 360.56 362.29 21879744
20100412 364.10 367.19 362.62 364.35 10312181
20100413 363.36 370.56 363.36 369.53 16996248
20100414 370.36 370.77 365.42 367.07 18524284
20100415 368.84 368.84 363.49 364.35 14508207
20100416 362.50 364.97 356.70 357.72 33376106
20100419 356.82 361.18 356.61 360.03 16286907
20100420 353.90 360.40 351.43 354.72 47803756
20100421 357.68 362.17 353.90 360.52 27137472
20100422 360.52 365.63 359.74 364.84 28368554
20100423 367.15 373.32 366.16 370.93 30558058
20100426 372.04 374.10 369.53 373.98 16753726
20100427 372.13 374.39 369.08 369.25 26855948
20100428 369.09 370.18 360.52 361.78 23095548
20100429 363.75 369.21 361.82 366.61 19637918
20100430 368.29 369.68 364.55 365.60 21629656
20100503 365.60 365.60 365.60 365.60 0
20100504 368.41 368.41 368.41 368.41 32542202
20100505 363.88 363.92 357.79 358.67 21096788
20100506 355.90 359.13 351.57 352.70 25240590
20100507 344.47 350.10 336.07 343.67 50316568
20100510 347.58 354.59 345.81 353.54 40766248
20100511 348.92 352.12 345.14 348.84 25520652
20100512 347.87 354.97 345.44 353.75 27391580
20100513 356.82 358.58 353.71 356.86 20113534
20100514 357.07 358.33 346.07 346.95 29969628
20100517 345.31 354.13 341.99 350.27 31379938
20100518 351.40 352.96 347.54 348.54 29331902
20100519 346.70 351.36 345.48 345.90 28124646
20100520 347.83 350.02 332.83 335.19 45878900
20100521 336.07 339.85 328.67 334.14 51858400
20100524 333.97 338.25 333.97 336.07 24313396
20100525 327.79 333.55 327.16 327.71 30982994
20100526 331.53 338.59 329.09 335.23 35415784
20100527 336.78 341.95 334.18 341.95 71600344
20100528 344.26 347.49 341.19 345.81 33294788
20100531 345.81 345.81 345.81 345.81 0
20100601 344.13 346.99 338.34 346.74 20197328
20100602 344.22 348.38 342.87 348.38 18370674
20100603 353.63 353.63 347.75 349.97 20929322
20100604 349.43 351.23 344.18 346.36 18356868
20100607 341.28 347.33 339.51 342.03 13892774
20100608 336.07 338.38 329.56 333.88 46615892
20100609 336.07 338.50 331.87 338.13 35356748
20100610 337.20 338.59 333.63 337.37 27082954
20100611 339.05 339.09 330.52 331.20 27351114
20100614 334.39 334.98 327.92 329.05 40141848
20100615 326.83 336.19 325.65 331.45 40089596
20100616 334.05 335.27 331.74 332.71 25490182
20100617 333.38 334.47 330.48 333.88 23294912
20100618 334.98 334.98 328.09 328.30 44049388
20100621 331.03 332.37 325.78 326.03 27504416
20100622 323.72 333.00 318.84 330.19 67767552
20100623 327.29 334.30 325.90 333.13 26979284
20100624 335.02 338.38 332.75 336.07 39491148
20100625 336.36 337.96 333.97 334.93 21268776
20100628 334.64 336.15 329.51 330.90 28414350
20100629 326.66 330.06 326.15 327.54 19042204
20100630 327.16 329.14 318.59 319.31 28798320
20100701 317.08 322.58 309.52 317.16 66048968
20100702 318.34 323.13 316.74 321.70 35240464
20100705 323.30 328.09 320.61 326.87 21714162
20100706 327.12 329.64 324.18 328.51 29941182
20100707 326.20 330.15 324.68 329.47 25426622
20100708 331.87 334.43 329.18 330.99 16489033
20100709 333.34 334.64 328.76 331.91 31542642
20100712 330.99 332.33 329.89 332.16 10594039
20100713 333.13 339.64 332.29 339.64 25117400
20100714 341.11 342.12 336.32 339.22 25805118
20100715 339.30 341.91 337.29 337.96 19574834
20100716 338.08 340.27 331.45 333.13 26198608
20100719 332.96 337.41 332.41 335.06 15219767
20100720 335.61 336.07 330.06 331.07 18099540
20100721 332.75 336.91 332.12 334.18 19898340
20100722 332.75 336.36 331.62 335.40 23449168
20100723 335.98 336.03 332.33 335.10 20772806
20100726 336.78 336.99 331.20 332.20 15943072
20100727 333.46 334.22 331.36 333.00 18696322
20100728 334.56 334.81 331.99 332.71 12376535
20100729 334.14 336.24 332.29 334.60 16589489
20100730 333.00 335.86 327.67 328.21 21554432
20100802 328.80 335.14 328.80 334.89 13764348
20100803 335.31 337.54 333.76 337.33 12402363
20100804 337.24 337.50 333.76 337.08 14546808
20100805 337.66 337.66 333.46 335.56 14978506
20100806 336.45 338.29 334.51 336.03 19850850
20100809 338.63 342.29 337.66 339.85 19236452
20100810 340.27 342.08 338.76 341.32 18888070
20100811 341.53 341.91 336.99 337.20 27956466
20100812 337.03 339.60 334.05 337.24 16282408
20100813 338.84 339.98 335.73 336.95 16487367
20100816 338.63 338.76 333.38 334.81 12346541
20100817 333.80 340.23 333.46 339.81 17932788
20100818 340.14 341.49 336.87 338.76 9791583
20100819 340.48 342.79 337.37 338.29 18198686
20100820 337.79 338.97 336.24 336.24 13873016
20100823 337.50 339.93 336.07 339.39 14560496
20100824 338.42 339.30 335.73 338.17 17891010
20100825 336.91 339.26 335.23 338.34 16351204
20100826 341.11 341.28 336.36 337.66 15673246
20100827 336.19 342.37 336.19 341.61 14967080
20100830 341.61 341.61 341.61 341.61 0
20100831 338.92 342.79 336.78 341.91 22379146
20100901 343.00 349.81 341.07 349.43 17931836
20100902 348.84 348.84 343.84 346.32 17466334
20100903 346.74 349.05 345.35 347.20 12377606
20100906 348.67 349.59 347.83 348.50 9987972
20100907 348.29 348.29 344.76 344.85 11391854
20100908 344.47 349.01 343.76 348.46 11047638
20100909 347.41 352.24 344.68 351.15 15694075
20100910 353.54 354.55 349.64 351.70 19449860
20100913 353.46 357.32 352.07 354.72 13045684
20100914 353.88 356.23 352.12 355.60 17714022
20100915 357.32 361.86 353.80 361.86 26060304
20100916 361.27 362.11 358.04 358.63 16383816
20100917 361.27 365.73 360.14 360.14 28423872
20100920 361.95 369.51 361.27 367.57 19304056
20100921 369.34 369.42 363.79 363.79 19650296
20100922 366.06 366.94 361.53 366.23 20348606
20100923 368.08 368.50 358.58 364.38 21440884
20100924 364.13 370.35 359.34 368.83 24736882
20100927 369.04 370.26 363.92 364.63 11229744
20100928 364.55 365.98 361.11 363.21 16228371
20100929 363.79 365.94 360.39 364.00 18896758
20100930 363.37 365.18 356.23 356.23 26291686
20101001 357.20 362.28 354.55 359.68 26784918
20101004 357.95 363.21 356.95 361.57 12702064
20101005 367.95 367.99 358.33 362.32 36127904
20101006 367.07 370.98 363.92 370.22 28526112
20101007 371.73 371.73 366.36 368.04 21068104
20101008 367.57 369.84 364.93 366.65 19369044
20101011 367.53 369.42 366.52 369.38 9435941
20101012 370.31 371.23 364.89 367.24 15194772
20101013 367.68 370.10 367.04 368.23 24999318
20101014 369.12 371.12 367.89 368.53 16328069
20101015 370.86 372.69 365.64 369.25 21168316
20101018 367.89 370.14 365.98 367.43 12237479
20101019 365.86 369.08 365.81 366.02 12579668
20101020 364.96 368.32 364.07 367.17 12271415
20101021 364.20 368.32 363.61 366.02 24285718
20101022 365.98 365.98 361.95 363.61 21580614
20101025 364.84 367.34 363.82 365.90 14555382
20101026 364.41 367.17 362.84 364.03 12477977
20101027 363.99 364.75 359.74 359.83 18480886
20101028 360.13 364.07 358.43 359.79 13540364
20101029 360.68 363.95 359.02 362.25 18527548
20101101 364.29 366.07 362.04 363.65 10596412
20101102 364.71 368.78 363.65 366.45 18130804
20101103 366.62 367.34 358.98 359.91 23329734
20101104 361.78 364.41 356.39 357.28 23044932
20101105 358.13 359.53 353.93 356.14 30575906
20101108 355.54 356.86 352.06 353.38 20870550
20101109 351.89 354.61 349.39 350.75 24135716
20101110 351.81 352.87 347.99 350.62 22949722
20101111 350.92 351.13 347.95 349.22 26018578
20101112 347.10 356.35 345.53 355.25 28207924
20101115 354.74 360.17 353.46 358.64 18621580
20101116 358.60 358.94 354.57 356.60 22543668
20101117 357.45 358.39 354.65 356.27 11063504
20101118 359.11 364.33 357.92 363.48 20290220
20101119 364.75 364.75 357.92 362.08 19547516
20101122 365.39 367.38 356.18 358.01 16795278
20101123 357.11 358.51 354.95 354.95 18728926
20101124 356.69 357.62 351.94 356.73 17069478
20101125 357.45 364.71 356.65 364.33 12862115
20101126 362.80 367.17 361.99 364.92 16011097
20101129 365.69 366.07 357.79 357.79 15022945
20101130 358.34 360.64 351.60 351.60 24097774
20101201 353.04 353.59 349.31 351.51 25134944
20101202 352.79 363.18 351.64 363.18 22956320
20101203 363.01 364.62 361.06 362.29 12919500
20101206 358.13 359.79 352.83 356.44 23260448
20101207 361.53 365.56 359.15 364.92 24763532
20101208 363.10 366.32 360.17 361.10 17863322
20101209 363.05 363.05 359.19 361.82 12373459
20101210 363.86 364.92 361.19 363.01 10307013
20101213 362.55 368.06 362.38 366.62 14265276
20101214 367.34 367.47 362.84 364.33 14711865
20101215 363.86 365.35 360.51 362.29 18487604
20101216 364.07 364.07 364.07 364.07 17345562
20101217 366.58 369.63 364.45 367.81 23878132
20101220 369.17 369.17 364.50 365.01 8001366
20101221 365.35 367.47 364.79 365.98 10093617
20101222 366.96 367.64 365.01 366.62 8718971
20101223 367.30 369.12 366.32 367.98 4696018
20101224 369.84 372.86 367.98 372.56 2480631
20101227 372.56 372.56 372.56 372.56 0
20101229 378.50 378.50 368.27 369.55 11882447
20101230 369.55 371.75 364.41 364.54 5439076
20101231 366.24 367.21 360.68 360.68 6146549
20110104 364.96 368.83 364.07 367.55 18047496
20110105 368.06 370.61 364.45 370.57 14900634
20110106 370.69 373.15 364.84 364.88 19038710
20110107 364.03 366.36 362.46 364.62 15026362
20110110 367.59 369.59 363.39 364.62 13599517
20110111 366.02 367.34 359.24 360.98 17090688
20110112 361.53 362.29 354.95 359.58 28688448
20110113 351.64 354.87 343.79 344.17 62453988
20110114 344.26 347.86 341.29 344.17 43723768
20110117 345.53 348.80 345.40 348.37 21100914
20110118 349.60 352.19 347.10 347.10 23950246
20110119 346.34 347.40 342.64 342.64 25801528
20110120 342.94 343.71 335.52 338.53 37949688
20110121 339.46 339.46 339.46 339.46 30330812
20110124 340.52 346.17 340.52 344.13 27650806
20110125 346.08 346.72 337.72 338.61 31653728
20110126 340.31 343.41 337.76 342.01 22409220
20110127 342.52 342.52 338.32 338.44 16923952
20110128 337.00 341.67 335.81 337.85 19833616
20110131 337.68 342.73 336.66 341.75 26399062
20110201 342.90 345.23 338.78 342.01 31152346
20110202 343.71 345.15 341.37 344.60 26927662
20110203 345.19 346.04 342.18 343.71 18317688
20110204 345.40 345.40 340.40 341.58 16107720
20110207 341.88 343.37 339.42 341.24 29350790
20110208 340.82 341.97 336.07 336.07 32676524
20110209 336.53 339.08 333.18 334.79 41253152
20110210 336.45 336.87 332.21 335.01 36294720
20110211 335.47 336.41 333.22 335.26 37304552
20110214 334.41 336.25 332.77 334.62 6637207
20110215 335.22 340.18 334.37 338.87 35877468
20110216 339.46 342.52 338.49 340.57 19369352
20110217 339.50 342.43 339.42 342.01 18666122
20110218 342.31 348.97 339.97 347.95 29807278
20110221 348.80 351.90 348.37 350.92 27133990
20110222 351.22 351.77 346.34 346.97 23862578
20110223 345.45 348.92 342.39 345.66 26186490
20110224 343.41 346.00 339.55 341.07 19317386
20110225 341.07 345.40 341.07 344.60 9910975
20110228 343.07 344.38 340.84 343.03 20909200
20110301 345.36 345.40 339.08 339.93 16513421
20110302 337.17 340.10 336.07 338.74 15462818
20110303 340.31 341.71 337.89 341.16 17083852
20110304 343.07 349.76 340.44 340.95 24190272
20110307 340.23 343.49 338.70 338.70 11676121
20110308 339.46 339.50 335.56 338.61 16847832
20110309 338.61 339.84 337.34 337.81 15101304
20110310 336.45 338.94 334.20 334.79 23384174
20110311 333.52 336.28 331.95 332.46 19418488
20110314 330.76 332.50 327.71 327.71 28154662
20110315 324.61 328.01 322.57 324.53 30639300
20110316 325.76 325.76 320.83 320.83 22943242
20110317 322.23 327.11 237.96 325.93 21272480
20110318 326.86 329.60 324.02 325.25 32433786
20110321 328.39 329.19 325.97 326.18 18369298
20110322 326.31 327.45 321.32 321.64 20268538
20110323 315.19 322.74 309.67 322.62 51149044
20110324 322.62 331.95 321.64 330.13 34698192
20110325 332.50 332.55 327.54 329.66 19748422
20110328 328.68 330.93 328.01 329.58 18030646
20110329 329.24 329.45 326.69 327.96 17142298
20110330 328.47 330.51 325.46 327.37 20903072
20110331 327.54 331.65 323.34 323.34 35341444
20110401 325.03 331.31 287.02 330.08 26921418
20110404 331.06 334.96 329.58 334.16 17623884
20110405 335.22 335.52 330.25 330.98 14826399
20110406 335.22 336.07 331.57 333.56 19048608
20110407 333.99 336.92 333.44 334.37 15473776
20110408 336.07 336.87 333.98 335.69 12871070
20110411 336.11 336.49 333.95 335.39 12606180
20110412 335.18 340.74 334.37 337.81 23217086
20110413 339.17 346.04 337.98 344.55 24317534
20110414 343.20 345.95 341.71 344.68 18765102
20110415 344.55 346.21 343.07 345.61 19080188
20110418 345.15 345.66 339.21 339.46 20702048
20110419 336.96 339.89 333.31 333.99 36618288
20110420 336.87 343.71 335.30 337.34 27501748
20110421 338.53 338.87 334.12 335.47 25497046
20110426 336.92 345.36 335.81 345.15 32042696
20110427 347.75 357.36 345.53 350.62 26254546
20110428 352.36 358.40 348.88 351.19 18269444
20110503 353.71 360.84 350.97 353.32 30428312
20110504 357.84 358.45 353.97 355.58 29347812
20110505 355.58 357.58 353.09 355.45 24287286
20110506 355.41 356.75 353.10 355.28 22416204
20110509 354.10 355.32 350.71 351.67 15173650
20110510 351.36 357.93 351.36 357.93 16504309
20110511 359.37 362.02 356.67 358.54 19437274
20110512 357.84 365.55 355.58 365.55 26334524
20110513 366.81 368.11 358.15 364.68 18027442
20110516 362.15 365.94 361.46 363.50 13023107
20110517 362.07 363.07 358.54 359.63 16151305
20110518 361.89 363.33 358.54 362.72 13941354
20110519 363.68 364.23 360.28 360.72 19545060
20110520 361.67 365.11 359.19 365.07 16251737
20110523 362.98 363.24 360.47 361.02 15058050
20110524 360.85 361.37 358.11 359.63 15798186
20110525 358.45 363.08 357.58 362.46 16441453
20110526 363.41 363.41 357.24 358.32 13792890
20110527 361.06 363.41 360.33 362.02 16343550
20110531 363.72 365.02 362.81 364.68 17920806
20110601 364.59 366.54 362.67 364.20 18127184
20110602 361.59 363.15 360.28 360.59 14852821
20110603 361.33 362.24 359.41 360.76 11795178
20110606 360.06 363.76 360.02 363.33 11651196
20110607 362.02 363.33 358.11 358.54 18453070
20110608 356.84 358.98 355.54 355.84 16227720
20110609 354.93 356.67 352.45 356.45 17508508
20110610 359.41 360.85 353.32 353.75 20849290
20110613 354.45 426.86 353.41 354.36 19134142
20110614 351.84 356.71 349.19 354.45 21747772
20110615 354.32 354.67 350.71 351.88 17748326
20110616 348.88 349.93 343.53 345.79 29487198
20110617 343.09 350.71 342.01 349.66 28628016
20110620 348.05 359.30 346.58 351.49 14959687
20110621 352.84 361.73 349.32 350.19 15740272
20110622 348.79 350.62 345.66 347.05 21617924
20110623 345.71 348.05 342.62 343.92 16389974
20110624 347.18 349.75 343.31 345.75 13951926
20110627 345.23 345.88 341.82 345.05 13690275
20110628 345.97 347.31 344.10 344.10 13818745
20110629 345.53 348.27 343.27 346.14 19370626
20110630 346.58 349.84 344.88 349.84 17109886
20110701 350.93 352.36 347.27 349.10 12173002
20110704 349.80 353.32 349.10 351.88 10338348
20110705 352.58 355.50 352.58 353.58 13146521
20110706 354.19 354.58 351.93 353.89 13840463
20110707 355.32 355.50 352.88 354.32 10315136
20110708 355.54 360.06 354.80 358.11 26603874
20110711 357.54 359.98 356.32 357.32 20744608
20110712 355.06 356.71 351.75 355.15 22887106
20110713 355.02 355.19 352.32 354.93 12804778
20110714 353.10 355.19 349.36 349.84 14501196
20110715 349.27 351.58 348.97 350.67 13255456
20110718 349.01 349.71 343.05 343.75 27983600
20110719 345.01 347.58 341.18 341.18 17454960
20110720 343.14 344.31 339.22 341.44 17287536
20110721 343.62 343.62 338.31 341.01 17572284
20110722 343.27 347.10 342.44 345.88 14806282
20110725 344.01 346.62 343.14 345.05 9980058
20110726 345.53 345.53 341.61 344.05 11528472
20110727 343.40 344.53 338.13 340.83 13904928
20110728 339.09 339.48 335.83 337.22 14004669
20110729 336.65 337.05 331.87 333.70 20215560
20110801 336.70 337.74 330.13 331.48 17508048
20110802 330.95 333.48 329.43 330.69 18814002
20110803 328.87 346.23 325.34 328.17 20690944
20110804 331.96 332.17 322.08 322.16 23678032
20110805 319.16 321.69 311.81 315.38 40395156
20110808 312.98 322.09 311.63 314.94 30287432
20110809 314.90 324.15 303.67 322.12 54671356
20110810 328.08 328.08 312.07 313.33 42960524
20110811 320.21 320.25 307.20 319.55 32703646
20110812 320.60 331.56 316.54 331.56 21272618
20110815 333.26 333.26 329.52 330.48 14310675
20110816 328.82 333.30 325.36 333.30 16543264
20110817 331.69 335.91 331.04 334.39 12359157
20110818 330.52 334.78 321.60 323.34 22243150
20110819 321.82 325.43 312.81 322.21 24636842
20110822 319.90 333.74 318.73 328.69 16469951
20110823 331.30 334.12 326.56 328.26 22026888
20110824 330.56 332.19 324.65 328.34 15658111
20110825 331.87 332.00 318.12 320.08 19216418
20110826 319.55 319.68 312.11 318.16 18051804
20110830 321.47 323.09 312.90 317.47 20968566
20110831 320.21 330.44 318.47 329.47 31921454
20110901 330.52 333.48 325.91 331.48 20072154
20110902 328.08 331.56 323.64 326.39 19879678
20110905 322.03 325.17 314.33 314.38 14833286
20110906 313.81 327.52 313.33 326.12 26484482
20110907 331.56 334.50 323.17 326.08 19670198
20110908 327.47 332.12 325.95 330.30 16909022
20110909 328.65 330.48 319.25 320.99 15472072
20110912 314.99 319.92 312.20 316.51 18596248
20110913 320.38 320.86 314.68 316.86 15749350
20110914 314.85 321.56 314.81 318.47 16309766
20110915 321.82 326.19 321.60 322.82 16274259
20110916 324.17 327.56 320.47 325.30 26890230
20110919 322.77 323.51 318.68 320.03 10864406
20110920 318.42 324.38 317.07 322.99 15094937
20110921 321.77 321.77 315.81 316.77 19518056
20110922 311.98 313.30 306.07 310.02 27487648
20110923 313.51 317.94 311.59 317.81 23153238
20110926 316.07 325.91 315.55 323.21 24420696
20110927 331.13 334.64 326.04 334.61 19810388
20110928 333.13 335.04 330.39 331.56 14437076
20110929 331.13 332.83 329.30 331.08 16961652
20110930 329.91 331.39 326.47 328.95 18287484
20111003 322.86 324.78 320.34 322.43 17063002
20111004 325.08 333.74 324.08 330.78 31237050
20111005 332.43 342.22 323.86 342.22 27617956
20111006 342.88 353.97 337.58 353.32 33084000
20111007 353.84 358.06 350.67 352.75 25821220
20111010 354.45 356.84 353.02 356.84 19638368
20111011 358.02 359.14 351.93 354.19 18398372
20111012 353.20 360.01 350.83 352.76 14422343
20111013 351.27 359.17 351.00 356.24 16496391
20111014 356.46 360.77 354.96 360.03 13617807
20111017 360.95 361.74 354.52 357.47 14922082
20111018 355.62 357.96 352.98 356.24 10291287
20111019 358.13 359.67 352.90 355.23 13944756
20111020 351.88 358.53 350.61 354.48 14088691
20111021 356.28 358.44 352.17 356.68 14138108
20111024 356.68 358.62 353.64 356.68 8787980
20111025 355.18 356.33 351.22 354.70 11983970
20111026 353.69 357.43 352.37 356.99 15486915
20111027 363.46 363.46 358.31 360.91 17422482
20111028 361.65 361.65 355.01 356.90 14214563
20111031 355.40 359.01 353.64 353.64 19348050
20111101 349.90 353.54 345.81 350.34 14664885
20111102 352.94 356.20 348.58 353.64 11878206
20111103 349.95 359.43 349.55 358.00 14136291
20111104 359.41 361.21 354.82 356.99 9876295
20111107 355.54 357.61 351.62 356.20 10456125
20111108 356.64 361.17 355.49 359.76 16622831
20111109 361.13 362.67 352.81 353.64 15121796
20111110 350.34 353.60 348.89 352.24 20935538
20111111 352.76 355.62 350.77 355.27 16110595
20111114 357.08 356.52 353.27 354.52 9975584
20111115 352.90 358.18 350.48 356.50 12647411
20111116 356.42 359.25 351.42 358.00 14847899
20111117 356.73 356.85 350.56 353.73 12032138
20111118 351.22 353.60 347.57 348.32 12078033
20111121 346.56 346.82 344.20 344.31 11728136
20111122 345.55 347.84 339.60 339.60 14636030
20111123 338.06 341.91 335.16 338.68 19362364
20111124 339.43 338.91 336.13 336.66 14290677
20111125 335.38 340.97 334.65 338.20 9833467
20111128 340.57 351.27 338.72 348.80 21143544
20111129 348.76 352.84 347.17 350.61 12695692
20111130 348.54 358.18 346.16 356.68 25047850
20111201 356.99 361.08 356.73 357.39 19872782
20111202 360.25 361.58 355.62 356.50 11637254
20111205 358.31 363.59 354.39 358.05 12713982
20111206 357.08 359.85 349.95 351.00 18351298
20111207 352.98 352.98 345.33 349.37 16400056
20111208 351.22 352.63 343.21 349.64 21560808
20111209 347.88 353.73 347.04 351.22 10326958
20111212 348.01 350.57 344.62 344.62 10628460
20111213 344.27 346.53 340.40 342.86 18125684
20111214 338.90 344.38 338.90 340.09 14802685
20111215 341.94 343.17 339.69 340.04 16685994
20111216 340.70 343.40 337.05 337.05 18945328
20111219 335.51 341.32 334.54 337.89 8602693
20111220 336.17 342.64 334.89 341.50 13323689
20111221 341.32 343.21 334.37 337.05 13040136
20111222 337.80 342.64 337.80 341.19 8222237
20111223 343.08 346.34 341.10 344.18 7122107
20111226 344.18 344.18 344.18 344.18 0
20111227 344.18 344.18 344.18 344.18 0
20111228 345.90 354.44 345.15 351.93 16532630
20111229 352.90 354.56 344.58 354.52 6413338
20111230 355.80 356.95 353.29 355.14 4312480
20120102 355.14 355.14 355.14 355.14 0
20120103 360.91 362.67 356.73 362.01 15987677
20120104 362.53 362.67 354.95 356.95 13034910
20120105 360.47 360.60 346.65 346.73 19854152
20120106 345.72 347.70 340.59 344.09 21414828
20120109 345.94 346.13 340.09 343.70 17931536
20120110 345.63 347.66 342.07 343.30 18302904
20120111 345.46 345.46 337.67 338.90 17340346
20120112 307.21 321.29 282.78 284.72 283185344
20120113 286.08 289.37 276.09 278.87 111067176
20120116 279.04 281.07 273.76 274.95 44099168
20120117 277.37 280.52 275.41 279.48 44963232
20120118 280.23 284.69 278.07 282.56 37857484
20120119 282.56 288.37 281.01 287.84 54275264
20120120 288.73 291.10 287.10 289.61 59092480
20120123 290.44 297.40 289.61 294.89 43328148
20120124 293.52 297.09 289.61 290.49 32626640
20120125 293.43 294.12 283.05 284.19 47767520
20120126 287.84 288.24 281.29 284.32 32892356
20120127 285.91 287.09 280.93 282.34 27841572
20120130 283.31 283.65 279.04 281.68 26119920
20120131 283.09 285.86 278.54 281.33 34624688
20120201 282.92 285.78 281.29 282.96 22843158
20120202 283.49 283.88 280.36 280.80 18985998
20120203 281.29 287.54 279.44 287.54 27534844
20120206 286.57 287.30 283.71 285.91 17067814
20120207 286.35 290.79 283.75 290.09 20106804
20120208 290.49 291.92 288.11 289.96 20521228
20120209 291.15 291.52 285.34 285.64 24517664
20120210 285.29 286.67 280.93 282.26 30391956
20120213 283.53 284.33 280.39 281.15 25978030
20120214 281.33 282.26 275.35 276.53 35205652
20120215 278.43 281.61 277.33 279.92 23190668
20120216 279.48 283.82 277.28 281.95 19273414
20120217 283.36 284.36 278.28 279.83 26186946
20120220 281.64 283.44 280.54 283.05 24444276
20120221 283.75 285.05 282.31 284.06 27050442
20120222 281.33 281.94 277.55 277.63 36931280
20120223 279.22 281.25 274.46 277.15 31135034
20120224 278.78 281.13 276.93 280.10 24890736
20120227 279.92 280.27 276.09 279.92 29845868
20120228 280.14 281.68 279.04 280.27 18161696
20120229 280.58 282.43 277.94 278.25 23323358
20120301 277.72 281.68 276.84 281.68 19177532
20120302 282.30 282.92 279.66 280.14 16128090
20120305 278.47 279.79 277.46 278.78 26968534
20120306 278.82 279.97 273.14 273.28 36686352
20120307 276.45 278.10 272.84 274.11 23670528
20120308 277.02 277.77 275.63 276.49 17326600
20120309 278.29 281.08 277.11 280.19 30676532
20120312 281.42 283.46 279.83 280.80 29666488
20120313 282.56 283.62 281.55 282.21 32550866
20120314 284.24 287.34 282.87 285.95 34805884
20120315 285.20 285.86 281.52 283.22 26857656
20120316 283.93 289.25 283.44 289.17 38709280
20120319 289.52 292.20 287.16 291.37 29356352
20120320 293.39 296.04 292.25 292.91 28019020
20120321 294.93 295.29 290.22 292.51 23044916
20120322 292.25 294.01 290.30 291.94 22789650
20120323 292.91 298.38 292.79 297.26 23062184
20120326 298.28 300.86 296.82 298.45 23914206
20120327 299.11 300.69 296.99 297.88 19807802
20120328 297.97 300.17 295.90 296.43 22083040
20120329 294.89 296.22 287.80 288.81 22521434
20120330 285.95 291.11 285.60 290.49 24168562
20120402 291.32 294.67 288.28 294.01 19920836
20120403 297.04 297.26 291.28 292.51 26700316
20120404 292.25 292.84 285.56 286.92 17415666
20120405 287.71 288.24 283.44 285.64 16553760
20120406 285.64 285.64 285.64 285.64 0
20120409 285.64 285.64 285.64 285.64 0
20120410 284.46 286.00 277.33 277.50 26083794
20120411 279.22 281.11 277.48 280.80 24073932
20120412 282.56 289.67 280.14 286.83 46138456
20120413 286.74 287.84 282.92 283.49 19100738
20120416 283.40 285.20 281.90 282.48 15170645
20120417 283.62 290.75 282.38 288.99 24047462
20120418 294.01 295.50 282.12 282.61 52678800
20120419 284.63 288.55 281.02 281.73 26354736
20120420 281.68 284.37 280.14 283.31 25620976
20120423 282.26 283.19 271.68 281.07 20952806
20120424 281.86 287.71 280.34 286.48 22543246
20120425 288.46 300.04 286.19 288.01 20681896
20120426 288.60 293.46 283.04 285.19 18860840
20120427 287.10 295.30 285.28 288.87 16978696
20120430 289.87 297.09 285.83 288.32 15200236
20120501 289.78 293.46 288.05 290.01 12950689
20120502 291.64 292.52 288.01 288.92 13433883
20120503 289.78 292.96 288.35 289.10 19734110
20120504 289.69 294.05 288.55 290.01 26595240
20120507 290.01 290.01 290.01 290.01 0
20120508 291.50 298.28 290.23 293.87 31592276
20120509 295.23 296.00 288.01 291.19 22078646
20120510 292.69 295.31 289.41 290.87 17212588
20120511 290.78 295.36 288.69 294.14 34242356
20120514 292.64 292.78 287.46 289.60 14674447
20120515 290.46 291.14 284.65 287.10 17637998
20120516 284.19 291.46 284.05 288.82 17936828
20120517 288.92 288.92 283.96 285.24 21356606
20120518 283.46 291.19 282.65 285.01 19757336
20120521 284.51 285.82 281.65 282.69 17472236
20120522 284.51 285.96 280.15 281.47 23106340
20120523 280.74 283.29 275.47 276.74 35248036
20120524 277.10 281.47 273.52 280.06 21751858
20120525 280.74 282.54 279.19 281.24 15440292
20120528 282.96 285.10 268.95 276.65 12368105
20120529 277.33 280.35 272.79 273.47 23603622
20120530 273.02 274.06 269.06 269.88 23846650
20120531 271.65 276.01 270.38 274.88 26527108
20120601 274.20 275.53 269.47 271.88 17806730
20120604 271.88 271.88 271.88 271.88 0
20120605 271.88 271.88 271.88 271.88 0
20120606 276.15 276.15 267.56 273.65 34489348
20120607 275.15 277.29 272.47 275.74 20448446
20120608 277.10 277.97 272.83 275.11 32044322
20120611 279.74 281.60 272.29 275.11 28632138
20120612 275.79 277.06 273.65 276.24 30990760
20120613 278.01 278.19 273.38 276.15 33823664
20120614 275.70 278.19 274.70 277.33 12533316
20120615 278.38 279.69 273.40 273.56 45117404
20120618 276.47 277.83 272.88 275.97 19796188
20120619 276.74 280.38 275.61 279.74 16389619
20120620 280.28 281.51 277.10 281.33 21139114
20120621 280.74 283.46 279.69 282.10 14056751
20120622 280.92 284.68 279.78 283.10 13047878
20120625 282.15 283.01 278.83 280.92 12989653
20120626 282.15 283.01 278.38 280.74 11870053
20120627 282.10 282.10 279.47 281.47 11368368
20120628 282.42 283.46 280.55 283.33 11939945
20120629 284.46 287.01 280.38 281.69 29316754
20120702 281.28 285.92 277.97 285.92 15831690
20120703 286.96 290.95 285.74 290.51 33640952
20120704 289.78 290.73 286.01 287.05 16807212
20120705 286.28 289.01 284.60 288.32 19198306
20120706 288.19 289.31 286.51 288.10 28436548
20120709 288.92 290.23 288.01 288.37 18521064
20120710 289.78 293.37 289.09 290.69 19907136
20120711 290.46 291.46 289.06 290.73 12369866
20120712 289.73 291.00 285.46 286.19 47581472
20120713 287.10 288.01 282.65 285.05 20387688
20120716 284.83 289.25 284.46 288.01 13056463
20120717 289.78 290.28 286.19 288.01 10718753
20120718 288.73 292.91 287.73 292.73 26144516
20120719 293.78 295.28 290.60 295.23 15459884
20120720 295.23 297.30 294.39 295.28 27995510
20120723 292.96 293.46 288.82 289.37 19862560
20120724 290.69 290.73 286.33 286.69 16154846
20120725 286.28 287.60 284.46 285.28 21306416
20120726 286.51 290.43 284.87 287.51 15077842
20120727 289.01 292.14 287.55 291.64 11885022
20120730 291.37 292.46 287.55 289.23 16474150
20120731 289.41 290.96 288.05 289.01 16474590
20120801 289.23 289.64 287.69 289.51 11357361
20120802 289.10 289.70 285.42 285.42 17137854
20120803 287.33 291.42 286.10 289.82 12846896
20120806 290.73 293.91 288.51 292.82 16536448
20120807 292.78 295.87 291.80 295.87 26190194
20120808 295.18 297.14 294.68 297.14 15769502
20120809 297.86 300.21 296.50 298.50 31836956
20120810 297.77 299.64 296.82 297.41 12468156
20120813 297.77 301.87 297.46 299.00 13172584
20120814 300.45 305.27 300.41 304.36 25517686
20120815 304.22 305.13 302.09 302.18 13776631
20120816 302.68 307.54 302.09 307.36 16296502
20120817 307.54 312.17 307.31 308.90 19852874
20120820 307.36 309.45 307.36 307.95 35087228
20120821 308.40 309.77 307.09 308.31 23550570
20120822 306.77 309.39 305.00 308.18 18955938
20120823 309.81 310.14 306.31 307.09 10944390
20120824 307.45 308.68 306.86 307.99 17488966
20120827 307.99 307.99 307.99 307.99 0
20120828 308.90 310.95 307.36 309.86 14901184
20120829 309.18 310.37 306.45 306.45 9656277
20120830 306.22 310.49 305.04 308.49 29216592
20120831 308.68 310.08 305.27 305.81 16626483
20120903 305.59 308.90 304.81 308.40 7160621
20120904 308.86 310.22 305.61 307.81 12361171
20120905 307.59 310.86 306.36 309.63 15968503
20120906 309.81 318.85 309.63 317.90 25297772
20120907 318.85 318.90 312.86 315.31 18420682
20120910 314.90 314.90 311.36 312.13 12727474
20120911 310.72 313.02 308.86 310.40 31605044
20120912 311.04 312.13 309.18 309.99 13443238
20120913 309.99 312.36 308.09 310.81 14442095
20120914 314.22 315.44 311.04 314.26 16648166
20120917 314.35 315.04 311.67 314.04 11420319
20120918 314.58 316.17 311.17 312.49 14337092
20120919 313.26 313.85 310.54 312.04 12680915
20120920 311.63 313.13 307.54 308.68 16272838
20120921 309.36 311.63 308.84 308.90 27432518
20120924 308.54 308.54 305.54 306.77 54861844
20120925 307.99 311.86 306.54 311.54 13616154
20120926 309.54 310.99 307.31 308.86 15106019
20120927 309.63 310.27 304.68 304.86 17113308
20120928 306.36 306.36 300.09 301.63 20165904
20121001 301.18 305.18 299.63 300.73 15151036
20121002 299.91 309.18 298.41 305.90 22385072
20121003 301.32 305.00 296.86 297.96 35700632
20121004 297.09 297.55 288.19 289.05 114255920
20121005 290.55 292.00 278.38 286.51 90211800
20121008 285.05 289.23 283.33 288.32 21731384
20121009 289.10 289.32 284.33 285.69 21062508
20121010 286.18 291.46 284.89 286.96 20210476
20121011 287.79 292.15 286.96 288.62 18115944
20121012 288.21 292.43 285.67 285.86 20392990
20121015 285.86 288.04 283.81 285.86 15916438
20121016 286.78 287.87 283.09 283.92 24982218
20121017 287.70 293.94 287.70 291.67 56813144
20121018 292.73 297.36 292.73 295.58 30671092
20121019 296.28 296.60 293.14 294.29 20288882
20121022 294.11 294.71 290.05 290.51 16694323
20121023 291.99 294.36 288.95 289.13 24155208
20121024 290.60 290.88 286.36 286.36 26533868
20121025 287.61 290.81 286.82 290.37 29206092
20121026 288.95 293.56 288.12 292.73 20156144
20121029 292.77 292.86 290.47 292.36 13386713
20121030 293.88 295.73 292.56 293.97 9893876
20121031 294.85 297.01 293.88 294.94 28873162
20121101 295.86 296.55 293.69 295.91 18565888
20121102 297.06 301.11 295.26 299.46 33361752
20121105 299.55 301.53 297.34 301.02 79320184
20121106 301.53 301.81 299.41 301.35 23643450
20121107 302.45 303.98 297.01 297.20 25113872
20121108 298.49 302.73 296.76 297.11 18499952
20121109 297.89 299.84 296.51 299.50 14443630
20121112 300.10 301.09 298.58 299.46 9735544
20121113 299.92 300.15 294.89 296.00 22053954
20121114 297.24 297.98 296.00 296.32 18432934
20121115 295.35 295.86 291.39 291.67 15839767
20121116 294.43 294.57 290.33 290.47 16326907
20121119 292.36 293.37 290.70 293.23 20890216
20121120 293.74 293.79 291.30 292.54 10717200
20121121 293.19 293.79 290.51 291.39 18340104
20121122 292.50 294.06 291.34 292.63 9924349
20121123 293.33 293.92 290.60 293.23 14919492
20121126 293.23 294.39 291.39 292.77 18647332
20121127 293.33 297.01 292.91 296.18 13723547
20121128 296.69 298.12 294.20 297.71 16019137
20121129 299.18 300.78 297.98 299.73 14512601
20121130 300.15 302.68 298.90 299.78 17704934
20121203 300.33 301.67 296.37 297.34 16456826
20121204 297.06 302.27 295.26 301.21 18448984
20121205 313.20 315.55 308.19 311.17 53466708
20121206 311.68 314.03 309.78 313.15 24516334
20121207 313.33 315.96 308.95 310.52 17655698
20121210 310.57 311.68 307.80 309.78 11950884
20121211 310.25 315.69 308.68 313.15 21530374
20121212 313.52 314.21 312.09 313.98 17733454
20121213 313.52 313.98 311.76 312.97 10468424
20121214 314.07 315.87 312.55 315.27 17359316
20121217 316.01 316.06 312.78 315.09 10416153
20121218 315.69 317.21 313.22 314.95 11815435
20121219 316.47 316.47 313.20 313.75 15677639
20121220 313.52 314.07 311.44 312.23 17033434
20121221 312.00 314.07 311.17 313.33 33752916
20121224 313.52 314.95 311.72 312.14 6587133
20121225 312.14 312.14 312.14 312.14 0
20121226 312.14 312.14 312.14 312.14 0
20121227 311.49 312.18 308.54 309.83 7451775
20121228 310.29 312.27 308.91 311.17 7085552
20121231 310.94 311.86 308.45 309.83 4900794
20130101 309.83 309.83 309.83 309.83 0
20130102 314.03 317.09 313.70 316.06 20162326
20130103 317.58 322.92 315.87 322.74 23008822
20130104 321.73 323.08 320.20 322.23 15516055
20130107 322.74 324.95 320.82 322.10 14553160
20130108 322.56 324.27 320.67 324.12 18761526
20130109 325.51 325.51 319.51 321.96 20208198
20130110 330.12 332.24 327.23 327.72 46514328
20130111 328.92 329.38 322.28 325.69 25134260
20130114 325.97 326.98 321.36 323.85 25979164
20130115 324.31 325.18 321.27 322.37 17567966
20130116 319.33 321.36 316.75 320.07 18930810
20130117 321.13 323.17 319.97 321.86 13649044
20130118 321.68 324.75 320.76 323.06 18783756
20130121 324.40 325.87 321.63 323.34 8705305
20130122 323.75 324.29 321.68 322.33 8816137
20130123 322.28 326.75 322.00 325.32 17266810
20130124 324.95 325.88 322.51 325.05 10252616
20130125 325.41 328.13 324.14 327.95 13589399
20130128 328.27 330.03 325.97 328.23 12819864
20130129 328.46 333.30 327.07 333.11 15274653
20130130 333.81 333.99 328.13 329.52 16197205
20130131 330.12 331.04 327.74 328.55 14887175
20130201 329.89 333.81 329.47 332.51 22975420
20130204 332.84 333.48 329.56 329.66 11586830
20130205 329.93 332.94 329.89 331.22 9569513
20130206 332.33 336.34 331.21 334.91 11553971
20130207 336.39 339.29 332.28 332.28 15745310
20130208 332.65 335.93 331.75 334.36 38331408
20130211 338.09 341.48 336.53 339.25 21371500
20130212 339.34 343.93 338.69 342.98 19952916
20130213 343.81 346.86 341.64 345.10 20762358
20130214 345.01 345.10 338.70 341.69 12552436
20130215 342.15 342.61 336.11 336.34 21571692
20130218 337.22 339.02 331.64 338.37 12643422
20130219 340.26 341.28 336.94 340.35 12379030
20130220 341.23 345.98 340.31 345.24 19636686
20130221 345.93 345.98 341.60 344.55 14438099
20130222 345.89 347.18 342.75 343.26 39345708
20130225 344.92 345.89 343.03 344.83 14479417
20130226 344.64 345.19 334.77 336.57 21864498
20130227 337.86 338.69 333.99 335.47 17439782
20130228 337.40 341.83 335.70 340.81 44387264
20130301 341.28 343.67 336.85 340.68 13019622
20130304 340.54 341.48 337.77 338.97 9244175
20130305 341.18 343.49 339.75 343.21 11662960
20130306 349.48 353.77 347.64 348.70 28088336
20130307 348.56 351.51 347.08 347.68 17688450
20130308 350.04 351.05 346.99 350.36 35968256
20130311 349.48 351.23 345.61 347.96 15519308
20130312 349.44 351.42 346.90 350.82 17508212
20130313 350.82 350.82 345.52 346.35 15577544
20130314 347.18 355.98 345.98 355.89 43399752
20130315 356.44 357.34 353.82 355.15 28497396
20130318 351.69 353.68 348.56 352.85 11665020
20130319 352.85 353.46 349.07 350.45 11408978
20130320 351.28 353.08 350.40 351.74 21456088
20130321 351.23 351.65 342.52 344.13 19985774
20130322 343.67 344.87 342.15 342.89 12507973
20130325 342.89 345.75 341.18 342.34 13242154
20130326 343.95 344.43 338.69 344.18 17415598
20130327 346.44 349.07 344.92 348.28 18947294
20130328 348.79 353.86 346.71 351.83 19605780
20130329 351.83 351.83 351.83 351.83 0
20130401 351.83 351.83 351.83 351.83 0
20130402 356.40 356.59 352.77 355.48 15357506
20130403 355.25 356.17 348.10 348.28 18577492
20130404 347.91 350.68 346.02 348.56 13889578
20130405 347.73 348.38 337.91 340.31 13394629
20130408 340.35 346.12 339.43 345.01 14667680
20130409 348.97 350.40 347.18 349.02 16103074
20130410 350.54 351.48 346.10 350.82 13919943
20130411 351.10 356.03 350.45 355.38 14023509
20130412 354.78 357.64 353.43 357.55 10335578
20130415 357.37 357.46 352.10 355.11 13510775
20130416 355.34 355.89 352.39 354.88 16674694
20130417 347.64 348.56 337.72 340.95 42320280
20130418 345.79 346.72 336.62 336.99 19858026
20130419 339.48 339.48 332.94 334.73 21241474
20130422 337.36 340.68 335.74 339.43 18002944
20130423 340.72 344.87 337.63 344.69 19972220
20130424 348.74 355.17 343.48 346.14 17580266
20130425 344.29 355.69 343.58 345.95 14284006
20130426 345.76 356.40 344.69 347.80 14528783
20130429 348.79 351.40 345.05 347.75 16916624
20130430 348.60 350.35 345.95 347.04 18309006
20130501 348.22 351.97 346.80 351.26 9205304
20130502 349.79 350.31 345.76 346.94 14181242
20130503 347.70 349.69 345.05 348.55 13015702
20130506 348.55 348.55 348.55 348.55 0
20130507 350.69 351.63 347.83 350.69 14013907
20130508 351.73 359.07 351.20 355.66 14770500
20130509 355.62 357.70 355.28 356.99 12381392
20130510 356.94 358.17 352.20 355.95 9345418
20130513 356.37 357.32 355.19 355.95 13912409
20130514 356.89 357.37 352.35 357.13 18320400
20130515 357.89 358.27 354.19 355.80 14601266
20130516 356.66 357.46 354.00 354.38 11872952
20130517 355.19 360.92 354.53 360.92 23561478
20130520 362.72 364.00 360.83 363.10 16290755
20130521 363.67 364.48 359.69 364.48 18646312
20130522 364.86 367.65 361.73 365.85 29575396
20130523 362.34 365.47 359.97 363.29 17928968
20130524 364.19 364.57 359.74 360.16 11457253
20130527 360.16 360.16 360.16 360.16 0
20130528 363.96 367.79 363.39 364.90 17799826
20130529 364.71 364.71 352.39 353.53 18043022
20130530 348.79 349.25 344.09 348.08 25363648
20130531 347.94 350.12 343.44 346.37 20765744
20130603 345.05 345.05 336.58 339.74 31803184
20130604 342.54 345.43 341.59 345.43 30315002
20130605 339.60 341.11 326.90 327.56 76311768
20130606 331.45 335.57 326.80 326.80 20965364
20130607 327.47 329.93 322.35 328.27 21389186
20130610 328.27 332.92 326.23 331.73 13046088
20130611 332.06 332.25 322.06 326.00 15871047
20130612 325.76 328.74 324.24 324.67 14392678
20130613 322.02 329.74 318.84 322.16 14933403
20130614 322.77 325.01 318.03 318.94 19336646
20130617 319.69 322.54 318.60 318.94 14370100
20130618 318.89 321.92 317.54 318.37 16942052
20130619 319.98 328.00 316.80 326.61 21406912
20130620 322.58 324.10 313.77 314.01 18020654
20130621 315.71 320.07 313.44 313.44 32508500
20130624 314.67 316.38 308.93 308.98 19450490
20130625 312.25 312.56 308.04 310.78 16814704
20130626 311.49 315.86 308.79 310.50 21314066
20130627 312.92 318.27 308.83 316.19 17845722
20130628 318.46 320.36 313.06 314.10 18950912
20130701 315.05 316.94 309.93 315.62 13874426
20130702 316.47 317.66 312.49 315.95 9355230
20130703 313.63 314.95 311.40 314.10 10351958
20130704 316.47 322.30 313.91 322.16 13831801
20130705 323.58 327.15 321.49 323.34 20276506
20130708 326.33 327.56 321.49 325.10 16336862
20130709 327.89 328.32 324.20 325.66 16308903
20130710 330.02 332.73 326.99 331.26 19411558
20130711 333.63 334.34 328.22 331.11 14484681
20130712 332.58 336.73 330.40 331.30 13807535
20130715 332.35 335.33 332.35 334.72 12480885
20130716 334.81 337.94 333.59 336.94 17616560
20130717 337.51 343.69 337.51 343.34 24188296
20130718 342.54 348.98 340.78 348.98 20357852
20130719 349.31 351.73 348.03 350.88 20782520
20130722 350.54 351.32 346.99 348.84 9254471
20130723 349.83 351.21 347.99 347.99 9589562
20130724 349.26 354.50 347.32 348.55 11153603
20130725 348.74 349.08 343.81 346.75 9385194
20130726 348.08 366.23 343.34 344.19 9150124
20130729 345.62 349.36 341.64 342.16 9244448
20130730 344.05 349.98 343.33 347.51 10090617
20130731 347.18 350.45 344.10 348.13 13900698
20130801 348.79 352.58 348.55 350.92 11263225
20130802 351.78 352.49 346.96 351.87 14183985
20130805 352.39 353.62 347.99 348.93 7364413
20130806 348.32 353.48 348.32 352.58 11869154
20130807 352.11 352.91 345.99 345.99 11999666
20130808 346.66 350.92 346.37 349.83 7670595
20130809 351.16 356.23 351.07 355.43 12607178
20130812 355.00 355.33 350.97 352.87 7599905
20130813 352.91 354.81 348.98 351.49 10558858
20130814 351.78 356.23 350.40 354.95 12562232
20130815 354.38 355.01 344.58 347.84 11370104
20130816 348.46 351.16 345.76 349.08 9911676
20130819 349.12 350.07 345.09 347.18 6463485
20130820 346.04 347.00 343.15 345.99 9122692
20130821 347.80 349.03 343.96 344.24 9432673
20130822 345.47 349.74 345.00 346.71 9023515
20130823 348.17 355.19 345.90 353.06 12495762
20130826 353.06 353.06 353.06 353.06 0
20130827 352.72 355.62 349.08 353.34 16117618
20130828 352.11 353.29 349.98 351.87 12622793
20130829 353.25 354.08 350.59 352.58 13769974
20130830 353.44 353.67 347.42 347.42 12912621
20130902 350.21 352.39 349.98 350.83 6200139
20130903 351.40 352.91 348.13 350.54 8388467
20130904 350.69 350.69 343.67 346.94 13166894
20130905 347.13 349.22 344.34 348.03 10749510
20130906 348.46 350.88 346.14 347.84 9431512
20130909 348.41 349.39 346.42 348.08 10213849
20130910 349.64 354.22 348.79 352.63 15345304
20130911 353.81 354.40 351.49 352.01 14145369
20130912 351.68 354.95 351.44 352.35 17710884
20130913 352.01 353.44 349.63 352.58 8531640
20130916 355.99 356.61 351.49 352.68 9460632
20130917 353.25 355.52 352.01 352.01 11587871
20130918 352.68 358.88 351.63 358.55 16240745
20130919 361.59 362.06 355.85 357.61 16493752
20130920 355.95 358.55 355.81 356.61 18762476
20130923 358.27 358.64 355.99 356.42 8627441
20130924 356.04 357.37 352.72 354.48 10644319
20130925 346.90 348.43 341.11 342.06 28884850
20130926 342.06 344.31 341.64 343.53 9795407
20130927 344.43 344.62 340.31 343.67 10696862
20130930 341.64 346.14 339.83 340.26 16665834
20131001 340.26 343.29 337.45 340.36 16151169
20131002 334.57 339.36 324.53 339.31 36629404
20131003 339.36 347.51 339.31 345.95 22204020
20131004 346.80 346.80 341.30 342.63 11123744
20131007 342.54 343.92 339.09 343.10 9619210
20131008 343.20 343.44 340.77 341.68 11260482
20131009 342.29 346.83 338.88 340.61 12247579
20131010 341.33 344.14 339.34 341.52 12010945
20131011 343.73 348.51 341.71 343.63 8751916
20131014 344.02 347.57 344.02 347.14 7395958
20131015 348.96 352.27 348.91 349.97 11676200
20131016 348.86 352.09 347.47 350.93 10994211
20131017 349.63 354.34 348.72 353.33 13166202
20131018 353.86 356.31 352.70 354.43 23870348
20131021 354.96 357.56 353.87 357.36 15499213
20131022 357.17 359.93 355.35 356.64 25066434
20131023 356.69 357.07 354.72 355.30 13717584
20131024 355.25 356.64 353.90 356.21 23721828
20131025 356.21 357.70 354.72 355.39 15859059
20131028 356.21 357.84 355.15 356.59 8260838
20131029 355.92 357.31 352.37 354.38 20057126
20131030 354.48 356.50 353.04 354.29 14124612
20131031 354.00 355.11 349.06 349.68 19422942
20131101 349.78 350.13 347.90 348.91 13174534
20131104 350.06 350.83 346.99 348.05 8687446
20131105 348.77 350.02 345.94 348.53 12885408
20131106 349.68 351.02 348.62 348.86 11816701
20131107 348.67 351.89 348.38 350.06 18347258
20131108 349.01 352.03 348.53 351.46 19059764
20131111 352.42 354.58 352.32 353.33 17092326
20131112 353.42 355.01 351.59 352.18 18771886
20131113 348.72 351.65 348.10 350.16 14283860
20131114 349.49 350.99 339.93 341.95 27389758
20131115 342.82 343.63 338.67 340.37 19167770
20131118 339.79 345.46 338.73 343.73 13868293
20131119 343.39 344.20 340.22 342.72 16535320
20131120 341.95 343.30 338.18 338.59 21081672
20131121 338.78 340.27 337.05 339.60 12554412
20131122 340.46 342.29 339.74 340.42 8429877
20131125 341.57 343.58 339.69 340.13 8315518
20131126 339.89 339.89 331.44 331.58 28319838
20131127 330.77 334.40 327.41 331.68 21287580
20131128 331.34 335.21 331.05 334.27 9112179
20131129 334.56 336.68 333.50 334.08 14599233
20131202 332.06 333.02 323.79 327.31 43513572
20131203 323.56 329.33 322.70 327.98 21842296
20131204 331.25 337.97 321.64 326.45 45550168
20131205 326.45 326.54 318.62 319.87 20461548
20131206 320.54 322.60 317.76 319.63 12047503
20131209 320.40 320.97 318.67 320.35 10903286
20131210 320.20 323.76 318.33 318.72 13628534
20131211 319.00 320.06 315.02 315.02 14081076
20131212 314.20 315.67 311.15 312.24 16519072
20131213 312.24 314.64 310.99 311.27 16083820
20131216 312.04 318.43 311.42 317.80 19005812
20131217 317.08 318.36 311.56 311.56 17002652
20131218 311.66 313.15 303.98 306.33 21936762
20131219 307.24 311.49 307.24 310.94 17261366
20131220 313.00 320.06 311.99 318.96 44414492
20131223 320.30 322.41 318.52 322.03 12402766
20131224 323.56 324.81 322.27 323.08 4119639
20131225 323.08 323.08 323.08 323.08 0
20131226 323.08 323.08 323.08 323.08 0
20131227 324.86 327.56 324.86 326.45 8117004
20131230 326.78 327.69 321.47 322.94 7663421
20131231 323.37 326.25 320.68 321.02 3863112
20140101 321.02 321.02 321.02 321.02 0
20140102 322.17 324.62 315.16 316.89 15483695
20140103 318.24 319.62 315.79 317.32 13595518
20140106 318.76 320.49 316.99 318.96 14477584
20140107 320.01 321.60 317.18 318.52 17911692
20140108 321.64 324.48 311.56 315.21 36701284
20140109 310.12 316.33 302.73 311.42 34223608
20140110 311.23 311.99 306.62 308.97 27362262
20140113 309.21 314.78 309.11 313.53 16805388
20140114 312.00 318.38 310.26 318.00 18345486
20140115 319.72 320.01 315.40 319.00 18159888
20140116 320.01 321.07 316.36 320.01 15089895
20140117 321.50 324.62 317.90 317.90 25210268
20140120 318.52 320.01 315.26 316.46 11225012
20140121 316.84 319.24 315.21 316.46 14838055
20140122 317.85 320.25 316.12 316.84 14474667
20140123 317.47 320.20 313.15 313.39 14624647
20140124 313.96 314.88 310.07 313.63 16950992
20140127 314.16 318.39 310.05 311.66 18056880
20140128 312.14 314.92 307.48 307.48 15935716
20140129 309.31 311.27 306.62 308.35 20961272
20140130 308.54 312.00 306.81 310.41 14344894
20140131 309.79 311.37 305.18 307.58 16999840
20140203 307.00 309.45 306.19 306.23 14437277
20140204 305.75 306.90 301.15 301.48 17731406
20140205 301.58 303.69 300.67 302.49 14157420
20140206 304.41 312.09 302.87 310.51 20625902
20140207 311.03 311.08 306.91 308.11 13271188
20140210 309.69 311.52 308.03 310.79 10467408
20140211 311.80 313.32 303.79 305.99 31888512
20140212 308.49 314.26 307.96 310.46 23415412
20140213 311.18 311.90 309.16 311.90 14914294
20140214 313.00 313.00 309.83 311.71 10921408
20140217 312.04 314.88 311.45 314.35 10855271
20140218 315.45 317.13 313.00 316.56 15751366
20140219 316.84 327.96 316.80 322.36 26995334
20140220 320.78 323.76 318.48 321.16 18280912
20140221 320.68 322.20 319.10 321.79 17721510
20140224 321.50 324.72 319.44 320.11 21747622
20140225 319.72 323.56 315.21 321.84 39703996
20140226 320.06 320.11 304.89 313.00 38189828
20140227 314.92 318.04 314.35 318.04 24572022
20140228 320.54 320.64 314.92 316.08 18571810
20140303 312.09 313.87 308.13 309.79 13223486
20140304 314.54 316.08 309.40 314.83 16685924
20140305 316.41 318.04 313.05 314.44 16293479
20140306 314.97 315.36 310.97 311.27 16114545
20140307 312.09 316.84 308.35 309.88 18495882
20140310 308.49 309.88 306.52 307.48 17372912
20140311 309.16 309.35 301.72 302.11 32715690
20140312 303.69 303.93 299.85 301.87 16364406
20140313 292.84 295.58 286.84 286.84 62886000
20140314 286.22 293.18 283.72 291.59 30741066
20140317 290.10 290.34 285.69 287.75 31994956
20140318 286.70 292.26 286.41 288.28 26574142
20140319 287.51 290.15 282.52 282.86 32173994
20140320 280.65 283.72 276.63 280.84 25064558
20140321 280.84 282.62 277.72 279.30 81570920
20140324 280.07 283.48 279.74 281.65 42671712
20140325 281.94 284.48 280.07 281.99 27871984
20140326 283.62 286.46 282.18 282.62 24504948
20140327 282.62 283.10 280.26 281.65 50380852
20140328 283.62 286.94 283.37 285.93 21094794
20140331 287.27 288.33 283.19 283.62 19068408
20140401 284.25 284.72 280.22 281.70 23404372
20140402 282.47 282.66 280.36 280.98 20703598
20140403 281.46 282.95 279.10 280.07 15705643
20140404 278.44 280.47 275.03 275.94 31766966
20140407 274.17 278.34 271.73 272.01 23180444
20140408 271.72 276.47 267.40 276.37 48396336
20140409 277.48 278.20 272.68 272.87 27804702
20140410 274.45 274.74 271.77 272.73 19127462
20140411 271.43 273.16 269.44 269.85 18303618
20140414 268.84 277.81 268.45 277.81 28952252
20140415 277.81 280.26 274.50 274.89 23035984
20140416 288.04 289.96 279.01 282.09 38353244
20140417 283.24 283.67 274.79 278.15 30994052
20140418 278.15 278.15 278.15 278.15 0
20140421 278.15 278.15 278.15 278.15 0
20140422 276.95 282.42 276.95 280.74 43492848
20140423 280.17 286.39 280.12 285.50 25092472
20140424 287.32 288.42 285.64 288.42 18052090
20140425 288.14 288.62 286.07 287.46 12143739
20140428 287.13 292.98 287.03 290.30 23364376
20140429 289.19 294.18 289.19 291.21 28319422
20140430 290.64 300.31 289.15 290.99 19462838
20140501 289.25 294.99 282.50 284.63 25878772
20140502 283.29 293.35 282.00 283.59 18030554
20140505 283.59 283.59 283.59 283.59 0
20140506 284.09 286.35 283.21 285.87 19760530
20140507 286.27 287.51 281.90 284.14 23511430
20140508 284.63 293.42 281.80 293.03 26099246
20140509 293.52 296.06 291.06 294.86 16846330
20140512 295.36 296.03 290.69 291.98 14369052
20140513 292.88 294.52 292.03 293.77 12484945
20140514 294.71 295.51 291.53 294.32 11492604
20140515 294.62 301.27 293.52 300.53 25406512
20140516 300.58 309.02 299.53 308.37 27270584
20140519 309.32 318.60 300.58 309.91 19845700
20140520 307.93 307.93 302.41 304.00 19693280
20140521 304.25 307.93 298.84 301.77 17708398
20140522 301.17 303.11 299.28 301.42 14530231
20140523 300.97 303.95 299.73 302.09 10910408
20140526 302.09 302.09 302.09 302.09 0
20140527 304.30 304.45 299.63 300.77 10869938
20140528 301.97 301.97 297.25 299.28 16457326
20140529 299.04 305.00 299.04 302.96 13740245
20140530 303.56 303.90 299.33 301.52 18867354
20140602 300.43 301.32 295.76 298.54 20870256
20140603 298.74 298.99 293.57 295.51 17413222
20140604 302.96 302.96 290.10 291.54 26564560
20140605 290.34 292.43 287.91 289.70 19023498
20140606 289.90 290.55 286.12 288.61 29724102
20140609 289.05 292.88 287.71 292.13 12087787
20140610 291.98 293.42 289.35 293.42 10795741
20140611 293.47 296.45 292.38 293.03 12163594
20140612 293.03 294.02 289.40 290.15 10756982
20140613 289.65 293.13 289.00 290.05 11333540
20140616 288.80 289.43 286.52 286.92 13049724
20140617 287.91 290.17 284.04 288.11 14163779
20140618 288.80 293.82 287.95 290.15 18068710
20140619 291.54 292.78 288.06 288.95 13519467
20140620 289.60 289.90 286.47 288.41 29144424
20140623 288.80 291.54 285.38 290.05 16042350
20140624 287.07 291.18 285.63 287.41 17361276
20140625 287.12 287.51 283.34 283.34 15505256
20140626 284.43 285.87 282.79 283.29 17343254
20140627 283.14 285.28 280.66 281.85 22490096
20140630 282.10 284.09 281.01 282.30 15803552
20140701 282.55 282.83 276.84 282.25 21182948
20140702 283.24 283.94 280.66 283.04 10291668
20140703 283.64 289.90 283.64 288.85 18649394
20140704 288.16 290.15 288.16 288.90 16492160
20140707 288.16 289.05 286.72 287.26 20091142
20140708 288.06 288.56 280.96 281.16 15536263
20140709 281.70 282.60 276.54 277.63 14526405
20140710 277.23 281.26 275.35 278.82 22358112
20140711 279.86 282.00 274.70 276.24 13469433
20140714 279.37 283.94 278.28 282.55 13599100
20140715 281.75 284.38 279.77 280.06 12604948
20140716 280.56 286.27 280.34 285.23 18661878
20140717 285.08 286.07 282.65 282.84 13429968
20140718 282.10 283.64 279.91 283.09 15497806
20140721 292.13 293.22 282.90 286.72 50290524
20140722 283.09 283.72 274.82 275.49 34314016
20140723 275.69 277.03 271.82 274.15 24570214
20140724 273.66 273.95 271.02 272.96 17305300
20140725 272.07 273.40 267.65 268.54 20547698
20140728 268.59 269.92 265.16 266.70 20492428
20140729 267.15 269.19 265.51 267.35 24218462
20140730 267.20 267.75 263.38 264.12 18103240
20140731 264.12 264.72 255.98 256.27 26836580
20140801 256.27 256.74 250.16 251.90 34502980
20140804 251.65 253.48 248.29 249.02 22285728
20140805 250.51 252.50 248.08 249.42 29599872
20140806 248.33 248.43 242.96 243.91 35417300
20140807 243.36 245.92 241.55 242.17 25972902
20140808 240.38 247.09 239.69 245.35 25808804
20140811 247.09 247.98 239.72 244.65 16949318
20140812 244.11 244.49 241.42 241.72 13404901
20140813 243.31 244.13 241.20 242.52 12762200
20140814 242.27 244.02 240.49 243.56 11823317
20140815 244.70 248.63 244.16 246.34 20936198
20140818 248.18 248.18 241.82 246.29 16405681
20140819 247.48 248.33 246.09 246.84 14544225
20140820 247.68 248.58 244.35 245.25 9997902
20140821 245.60 245.65 243.26 243.86 15058164
20140822 244.16 247.15 243.96 246.34 15954864
20140825 246.34 246.34 246.34 246.34 0
20140826 247.83 250.56 247.33 250.41 30703556
20140827 251.31 252.00 246.79 247.63 24048926
20140828 246.44 246.84 243.76 244.65 17946592
20140829 225.48 235.36 220.51 228.41 131328096
20140901 227.62 228.56 223.40 224.04 32499576
20140902 223.99 229.95 223.74 229.35 33179324
20140903 232.43 232.43 228.03 231.04 22858058
20140904 231.29 231.79 225.88 227.91 23522404
20140905 228.16 229.31 218.50 226.97 15414750
20140908 228.21 231.34 220.99 231.34 39419984
20140909 230.84 233.43 223.81 231.59 20587162
20140910 230.30 232.58 224.61 230.35 18203914
20140911 231.69 234.22 227.31 228.66 25838804
20140912 228.71 230.45 226.52 227.12 14907153
20140915 226.97 227.47 225.23 226.97 19830800
20140916 226.42 227.27 223.10 223.64 20387426
20140917 225.23 226.23 223.25 223.25 21788500
20140918 223.99 226.37 222.90 225.83 21998506
20140919 228.06 229.10 227.02 228.06 49576852
20140922 202.63 212.75 198.56 201.64 128286544
20140923 198.17 199.71 189.72 193.20 100065000
20140924 193.70 194.69 191.11 193.60 117333952
20140925 194.19 196.68 190.73 191.21 54693388
20140926 191.86 192.84 189.32 190.27 41572788
20140929 190.22 190.91 185.27 186.54 32803812
20140930 187.19 187.39 183.88 184.95 45384596
20141001 185.35 185.60 176.56 178.99 60347424
20141002 179.89 182.47 177.01 177.01 46797956
20141003 178.45 179.79 169.01 171.00 73864672
20141006 168.22 176.13 166.88 175.57 52877940
20141007 176.36 183.98 175.96 181.38 71883112
20141008 187.74 189.77 182.52 183.86 68756496
20141009 185.75 186.69 183.86 185.45 39786740
20141010 184.46 187.53 182.92 184.01 41074656
20141013 182.77 183.86 178.75 179.39 38693524
20141014 178.15 179.29 175.27 178.60 28904820
20141015 179.39 180.09 173.48 173.73 41509768
20141016 174.82 176.21 169.51 170.85 51266156
20141017 171.64 174.04 169.42 173.38 39441328
20141020 176.81 179.04 175.91 178.10 43628244
20141021 178.40 184.66 177.26 184.66 40694008
20141022 185.25 185.75 180.29 181.78 30419960
20141023 177.31 177.35 164.99 169.86 91902376
20141024 169.36 170.30 162.90 167.62 44908916
20141027 169.36 169.85 165.13 167.97 28481388
20141028 168.96 170.30 167.28 168.66 22224216
20141029 169.86 173.93 169.86 172.19 29868066
20141030 173.65 173.65 170.80 173.30 28949200
20141031 175.25 175.85 170.84 173.60 27433300
20141103 173.35 177.17 173.00 173.75 23624700
20141104 173.00 174.21 171.20 171.85 18400700
20141105 173.15 176.50 172.20 175.75 29503600
20141106 175.65 183.90 175.15 181.50 49044700
20141107 182.20 189.58 181.48 184.45 44768700
20141110 188.50 193.75 184.73 192.90 48338400
20141111 193.30 195.15 189.54 194.95 28924000
20141112 195.45 196.38 187.50 191.45 44263000
20141113 191.10 196.10 188.45 191.15 27570300
20141114 195.00 197.95 192.60 195.00 41602600
20141117 192.50 193.25 190.05 192.70 22895000
20141118 192.65 194.71 191.50 192.70 22098900
20141119 194.95 197.45 193.20 194.10 35349100
20141120 194.40 195.40 189.80 192.90 28720500
20141121 193.15 195.95 191.65 194.40 33562700
20141124 194.50 195.85 192.10 193.40 18407200
20141125 193.40 194.20 187.60 188.15 34678100
20141126 187.45 190.60 186.35 187.20 22820100
20141127 187.40 187.45 184.33 185.65 14269500
20141128 185.95 187.70 180.60 186.45 26262400
20141201 185.70 186.45 182.69 183.80 17641600
20141202 183.70 188.25 183.70 187.30 24994600
20141203 186.95 189.40 186.30 188.50 20761200
20141204 188.25 188.75 185.20 186.05 22390600
20141205 187.00 190.65 184.95 189.60 23951300
20141208 188.20 189.80 186.75 187.30 13682600
20141209 163.55 175.00 155.40 174.90 140723600
20141210 172.25 179.90 171.35 175.70 50348800
20141211 175.10 177.70 170.95 171.30 39198500
20141212 170.00 170.35 165.60 165.75 32931500
20141215 165.00 168.75 164.55 164.80 31343400
20141216 163.00 167.90 162.10 167.45 29872000
20141217 165.35 169.25 163.75 168.15 22711200
20141218 170.05 179.15 169.00 175.80 40043500
20141219 178.90 186.50 175.65 185.40 93368800
20141222 185.45 187.83 178.80 181.00 33721600
20141223 181.50 186.10 181.20 184.60 16910300
20141224 182.80 187.25 181.50 186.00 43587800
20141225 186.00 186.00 186.00 186.00 0
20141226 186.00 186.00 186.00 186.00 0
20141229 186.20 189.09 184.70 188.45 15520800
20141230 188.45 189.95 185.70 186.90 12117100
20141231 189.60 190.04 186.35 189.00 6537100