20000104 820.49 845.61 806.26 812.12 0
20000105 828.60 828.60 725.88 732.58 0
20000106 733.42 812.12 685.70 726.30 0
20000107 726.30 770.26 726.30 753.51 0
20000110 754.07 792.02 761.88 789.93 0
20000111 833.05 833.05 781.14 787.00 0
20000112 781.56 812.12 759.37 799.98 0
20000113 807.93 851.89 803.12 842.68 0
20000114 841.00 900.03 838.07 894.17 0
20000117 894.17 992.96 856.45 945.24 0
20000118 953.61 972.06 884.96 912.59 0
20000119 906.48 920.12 882.03 910.49 0
20000120 908.82 908.82 845.61 887.89 0
20000121 880.35 880.35 839.75 853.56 0
20000124 850.63 912.59 847.28 901.70 0
20000125 878.26 920.96 857.33 866.54 0
20000126 865.70 899.19 837.24 887.47 0
20000127 895.84 924.73 892.49 904.63 0
20000128 902.96 902.96 831.37 854.82 0
20000131 850.63 879.10 817.98 823.42 0
20000201 851.08 913.42 822.17 902.54 0
20000202 898.81 933.94 891.66 902.96 0
20000203 909.24 920.12 894.17 915.10 0
20000204 920.12 953.61 869.05 915.10 0
20000207 909.66 919.70 861.52 913.84 0
20000208 913.84 1000.50 895.84 985.84 0
20000209 985.84 1102.64 962.82 1059.52 0
20000210 1059.10 1059.10 987.52 1007.61 0
20000211 990.87 993.38 922.63 955.29 0
20000214 960.73 987.94 946.08 953.61 0
20000215 977.89 979.57 950.26 961.98 0
20000216 961.98 992.12 933.52 966.17 0
20000217 953.69 1009.71 828.86 861.52 0
20000218 1010.54 1010.54 799.56 840.17 0
20000221 862.35 915.31 862.35 862.35 0
20000222 859.00 955.29 839.75 865.70 0
20000223 865.70 1001.33 865.70 937.29 0
20000224 927.74 951.94 903.38 932.26 0
20000225 938.70 988.78 937.70 981.24 0
20000228 1002.17 1051.57 965.12 1014.73 0
20000229 1046.54 1077.94 987.52 1022.68 0
20000301 1010.60 1080.03 1009.71 1068.31 0
20000302 1039.83 1085.06 1007.19 1069.57 0
20000303 1085.06 1126.08 1068.31 1089.66 0
20000306 1017.66 1128.80 1017.66 1108.08 0
20000307 1105.15 1106.83 1044.03 1054.92 0
20000308 1085.12 1010.54 958.22 1003.85 0
20000309 1004.68 1086.73 989.19 1011.80 0
20000310 1018.92 1071.66 994.64 1032.73 0
20000313 1035.51 1036.50 974.96 992.12 0
20000314 1003.22 1046.54 983.75 989.61 0
20000315 992.96 992.96 920.96 937.29 0
20000316 938.12 946.08 849.79 905.05 0
20000317 905.05 939.17 873.66 894.59 0
20000320 894.25 933.52 889.14 901.70 0
20000321 902.12 951.94 881.61 895.00 0
20000322 902.54 983.75 891.66 912.59 0
20000323 928.49 928.49 895.84 908.40 0
20000324 926.82 937.70 848.96 900.03 0
20000327 906.37 930.08 848.96 867.38 0
20000328 867.69 958.63 837.24 895.84 0
20000329 914.63 921.80 874.91 890.82 0
20000330 879.10 908.40 843.10 866.54 0
20000331 846.86 941.05 799.56 922.63 0
20000403 922.63 922.63 812.12 827.19 0
20000404 795.37 827.19 776.95 803.75 0
20000405 795.37 816.30 720.02 792.02 0
20000406 837.24 894.17 837.24 879.93 0
20000407 891.66 926.82 879.10 905.05 0
20000410 920.96 928.49 833.89 915.10 0
20000411 895.84 908.40 858.17 884.12 0
20000412 879.10 879.10 831.37 831.37 0
20000413 795.37 831.79 766.07 796.21 0
20000414 774.44 800.40 745.14 748.49 0
20000417 754.83 754.83 640.49 696.58 0
20000418 688.22 753.51 688.22 709.14 0
20000419 726.72 917.61 726.72 733.42 0
20000420 741.79 815.47 733.42 785.33 0
20000425 811.20 827.19 753.51 799.56 0
20000426 833.89 866.54 817.14 854.82 0
20000427 858.17 877.42 787.00 814.63 0
20000428 833.89 876.59 816.30 865.70 0
20000502 865.70 937.70 840.58 919.28 0
20000503 919.28 919.28 858.17 870.72 0
20000504 879.93 896.26 866.54 870.72 0
20000505 873.24 888.31 803.75 816.30 0
20000508 790.35 834.72 745.14 761.88 0
20000509 751.84 753.51 673.97 688.21 0
20000510 677.32 741.37 677.32 688.21 0
20000511 683.18 731.74 683.18 707.46 0
20000512 716.67 728.39 668.11 672.30 0
20000515 676.07 703.28 665.60 667.28 0
20000516 594.44 684.44 594.44 679.00 0
20000517 679.84 693.23 668.11 671.46 0
20000518 676.07 686.53 673.97 675.65 0
20000519 671.46 686.53 661.42 668.95 0
20000522 666.44 689.04 654.09 661.42 0
20000523 668.95 673.14 647.18 649.69 0
20000524 655.56 661.00 640.49 648.02 0
20000525 655.14 668.11 640.49 655.56 0
20000526 653.04 657.23 639.23 643.83 0
20000530 665.60 665.60 654.25 665.60 0
20000531 680.67 683.18 678.16 680.67 0
20000601 715.00 715.00 703.63 715.00 0
20000602 745.14 745.14 734.62 745.14 0
20000605 761.05 770.59 760.21 761.05 0
20000606 766.91 786.16 762.72 769.42 0
20000607 765.23 765.23 728.39 740.95 0
20000608 740.95 773.61 740.95 761.88 0
20000609 770.26 770.26 739.28 744.30 0
20000612 747.65 757.70 729.23 729.23 0
20000613 740.95 766.07 727.77 732.58 0
20000614 745.14 767.74 743.47 759.37 0
20000615 754.91 787.84 753.51 771.09 0
20000616 767.74 812.12 760.84 805.42 0
20000619 792.50 824.68 789.51 806.26 0
20000620 790.35 844.77 790.35 843.10 0
20000621 843.93 849.79 817.98 830.54 0
20000622 837.24 839.75 795.37 795.37 0
20000623 821.25 825.10 796.21 820.07 0
20000626 816.71 833.05 789.51 811.28 0
20000627 811.28 811.28 785.12 787.00 0
20000628 783.23 799.77 765.23 767.74 0
20000629 795.37 802.49 766.07 781.14 0
20000630 784.39 812.12 775.70 807.93 0
20000703 802.98 815.47 785.12 795.37 0
20000704 792.71 828.03 789.51 824.68 0
20000705 822.17 828.03 799.98 808.77 0
20000706 811.47 814.63 802.07 808.35 0
20000707 810.03 813.79 803.75 805.00 0
20000710 797.89 807.09 775.28 784.49 0
20000711 792.02 792.02 762.72 773.61 0
20000712 776.12 800.67 770.26 790.35 0
20000713 791.19 801.03 784.49 795.37 0
20000714 794.54 815.47 787.84 795.37 0
20000717 784.07 803.75 784.07 798.72 0
20000718 803.75 803.75 788.68 791.19 0
20000719 791.19 801.23 771.93 787.00 0
20000720 790.35 802.07 778.63 786.16 0
20000721 785.33 805.42 785.33 793.70 0
20000724 787.84 805.42 787.84 795.37 0
20000725 797.97 798.81 772.77 790.64 0
20000726 788.58 793.70 771.93 774.44 0
20000727 780.15 780.15 753.51 756.47 0
20000728 753.51 768.58 747.23 757.70 0
20000731 755.19 765.23 755.19 758.12 0
20000801 758.12 779.47 757.70 766.91 0
20000802 759.37 820.49 758.54 765.23 0
20000803 759.37 765.23 738.86 745.14 0
20000804 747.02 772.15 745.14 767.33 0
20000807 767.33 767.33 746.81 756.02 0
20000808 753.51 766.07 740.95 760.21 0
20000809 783.65 783.65 762.72 765.65 0
20000810 767.33 780.30 754.77 761.47 0
20000811 760.21 765.23 753.51 760.21 0
20000814 760.23 781.14 753.51 759.37 0
20000815 766.47 753.51 740.95 751.84 0
20000816 751.84 762.72 741.79 747.65 0
20000817 752.84 752.84 725.88 734.26 0
20000818 734.26 743.47 724.21 739.28 0
20000821 739.28 739.28 715.84 721.70 0
20000822 726.72 730.07 711.65 720.02 0
20000823 722.12 726.30 713.32 718.35 0
20000824 718.77 744.30 716.25 720.02 0
20000825 721.37 745.98 720.02 736.77 0
20000829 753.51 753.51 729.23 745.14 0
20000830 744.09 793.28 736.35 770.26 0
20000831 794.96 836.40 772.77 818.82 0
20000901 818.82 868.21 817.14 850.63 0
20000904 843.10 861.52 820.49 847.28 0
20000905 845.61 845.61 816.30 816.30 0
20000906 828.44 833.89 798.30 798.30 0
20000907 796.21 814.63 772.35 802.07 0
20000908 800.40 814.21 780.30 801.23 0
20000911 795.37 811.70 756.86 809.61 0
20000912 808.14 808.14 761.05 761.88 0
20000913 772.77 773.61 751.00 753.93 0
20000914 760.00 803.75 753.51 762.72 0
20000915 769.50 789.51 755.19 764.40 0
20000918 764.40 774.44 742.63 753.51 0
20000919 736.77 760.21 728.39 753.51 0
20000920 753.51 766.07 735.09 737.60 0
20000921 709.98 712.49 703.28 709.98 0
20000922 684.02 709.98 675.86 686.53 0
20000925 722.53 736.77 693.23 703.28 0
20000926 715.00 716.18 679.00 705.79 0
20000927 699.51 727.56 695.74 695.74 0
20000928 695.74 709.14 680.67 689.04 0
20000929 689.04 700.77 671.46 678.16 0
20001002 678.16 703.28 663.93 669.79 0
20001003 685.44 685.44 662.25 668.95 0
20001004 667.49 674.81 656.39 662.25 0
20001005 662.25 668.95 648.02 665.60 0
20001006 657.23 660.16 632.11 637.14 0
20001009 627.93 627.93 601.97 619.55 0
20001010 640.49 642.16 622.90 631.28 0
20001011 631.90 632.11 575.18 580.20 0
20001012 584.39 619.55 584.39 611.18 0
20001013 597.79 664.76 591.93 663.09 0
20001016 678.16 707.46 666.86 701.60 0
20001017 703.28 703.28 666.44 668.95 0
20001018 682.81 682.81 627.93 657.23 0
20001019 650.67 711.65 650.67 686.53 0
20001020 703.28 728.81 703.28 716.67 0
20001023 716.25 781.98 716.25 728.39 0
20001024 774.02 774.02 726.09 770.68 0
20001025 754.29 754.29 721.70 721.70 0
20001026 721.70 742.21 721.70 730.07 0
20001027 735.09 761.88 715.00 720.02 0
20001030 720.43 750.16 711.44 740.95 0
20001031 740.95 788.68 737.60 774.44 0
20001101 774.44 789.51 740.95 756.86 0
20001102 761.15 774.44 745.14 763.56 0
20001103 748.49 779.47 748.07 753.51 0
20001106 762.30 768.58 745.56 761.88 0
20001107 757.70 766.49 730.07 743.47 0
20001108 743.47 766.07 726.30 752.42 0
20001109 746.54 746.54 707.46 708.30 0
20001110 689.88 706.63 669.79 686.53 0
20001113 697.42 697.42 659.32 661.42 0
20001114 667.70 699.09 667.70 689.04 0
20001115 690.03 732.58 679.00 703.28 0
20001116 709.98 729.23 681.93 694.91 0
20001117 698.67 720.23 685.70 706.63 0
20001120 699.93 719.39 695.74 695.74 0
20001121 699.09 699.09 656.39 661.42 0
20001122 663.93 673.14 636.30 641.32 0
20001123 641.32 678.16 630.02 669.79 0
20001124 691.98 693.23 685.28 691.14 0
20001127 694.91 706.63 672.30 675.23 0
20001128 689.67 689.67 657.65 661.42 0
20001129 668.60 669.58 643.00 648.86 0
20001130 650.18 650.18 629.18 641.32 0
20001201 640.07 684.65 611.18 641.32 0
20001204 641.32 667.70 625.41 658.07 0
20001205 650.19 715.84 648.02 714.16 0
20001206 714.16 776.75 714.16 745.14 0
20001207 749.72 749.72 722.53 729.65 0
20001208 729.65 781.14 724.21 751.42 0
20001211 751.42 808.77 751.42 787.84 0
20001212 757.70 782.82 753.51 753.51 0
20001213 756.86 786.58 736.77 750.16 0
20001214 756.02 759.37 722.53 736.77 0
20001215 740.95 740.95 669.79 691.56 0
20001218 701.39 734.67 690.72 720.02 0
20001219 720.02 723.79 678.16 710.39 0
20001220 704.89 714.37 673.97 712.49 0
20001221 704.95 706.21 678.16 691.56 0
20001222 690.68 725.46 690.68 711.65 0
20001227 703.28 745.14 690.72 694.91 0
20001228 696.58 726.72 688.21 707.05 0
20001229 705.79 760.21 690.72 730.07 0
20010101 730.07 730.07 730.07 730.07 0
20010102 743.47 743.47 686.53 692.39 0
20010103 682.35 682.35 653.04 658.90 0
20010104 671.67 745.14 658.90 736.77 0
20010105 735.93 740.12 713.32 724.21 0
20010108 730.44 761.88 713.53 713.74 0
20010109 727.89 745.14 713.74 730.07 0
20010110 731.33 744.51 693.23 711.65 0
20010111 708.65 708.65 669.79 678.16 0
20010112 678.16 706.63 678.16 700.77 0
20010115 700.50 701.60 689.88 699.09 0
20010116 694.91 698.25 669.79 670.21 0
20010117 678.16 728.39 667.28 724.21 0
20010118 720.02 741.79 715.63 731.74 0
20010119 725.05 773.61 725.05 744.30 0
20010122 738.44 755.40 730.07 736.35 0
20010123 733.84 733.84 703.28 706.63 0
20010124 713.74 746.81 711.23 740.12 0
20010125 735.51 749.33 715.84 729.23 0
20010126 711.65 732.58 711.65 720.02 0
20010129 709.56 724.21 703.07 722.53 0
20010130 720.02 737.60 717.51 726.72 0
20010131 723.46 742.63 721.70 738.44 0
20010201 734.47 743.88 720.02 739.70 0
20010202 739.70 741.79 718.35 722.95 0
20010205 723.55 716.05 709.14 709.98 0
20010206 711.65 727.56 707.46 725.05 0
20010207 718.14 722.53 709.14 715.84 0
20010208 712.91 716.05 695.74 703.28 0
20010209 704.95 707.05 689.46 692.39 0
20010212 694.07 701.81 686.53 694.49 0
20010213 694.91 694.91 665.60 678.16 0
20010214 669.79 679.84 655.56 673.97 0
20010215 665.60 694.91 663.09 682.35 0
20010216 681.51 681.51 661.42 665.60 0
20010219 676.49 689.04 666.44 678.16 0
20010220 682.35 702.02 676.49 693.65 0
20010221 694.91 711.65 680.67 705.79 0
20010222 694.91 711.65 694.91 700.77 0
20010223 700.77 715.84 698.25 700.77 0
20010226 710.86 724.63 696.58 720.02 0
20010227 717.05 717.05 703.28 703.28 0
20010228 703.28 703.28 679.42 679.84 0
20010301 691.56 699.09 677.32 694.07 0
20010302 687.58 708.30 678.16 692.39 0
20010305 697.42 707.46 694.07 699.09 0
20010306 699.09 732.58 699.09 720.86 0
20010307 721.91 727.56 703.28 705.79 0
20010308 720.86 736.77 703.28 728.81 0
20010309 730.91 730.91 694.07 694.07 0
20010312 726.30 726.30 673.14 686.53 0
20010313 691.98 693.48 661.42 677.74 0
20010314 677.78 692.39 620.39 662.25 0
20010315 651.37 699.09 651.37 699.09 0
20010316 676.49 699.09 654.72 665.60 0
20010319 668.62 668.62 645.51 647.60 0
20010320 653.04 658.07 644.67 652.63 0
20010321 648.86 648.86 599.46 636.30 0
20010322 641.74 641.74 566.81 583.97 0
20010323 600.30 634.62 584.39 617.46 0
20010326 619.55 663.93 619.55 657.23 0
20010327 655.14 655.14 609.51 637.97 0
20010328 637.97 641.32 609.51 615.79 0
20010329 606.38 614.53 592.76 614.53 0
20010330 603.27 627.93 603.27 625.41 0
20010402 625.41 628.76 607.00 627.51 0
20010403 622.07 627.51 576.02 580.20 0
20010404 562.62 563.88 542.53 563.88 0
20010405 550.31 602.81 550.31 587.74 0
20010406 604.48 604.48 569.74 579.37 0
20010409 581.04 591.93 570.99 577.27 0
20010410 577.27 623.74 577.27 609.93 0
20010411 598.62 627.51 596.11 607.00 0
20010412 607.00 607.00 573.51 583.55 0
20010413 583.55 583.55 583.55 583.55 0
20010416 583.55 583.55 583.55 583.55 0
20010417 581.88 630.02 569.32 623.74 0
20010418 623.74 701.60 623.74 689.88 0
20010419 689.88 715.84 669.37 709.14 0
20010420 720.02 720.02 687.37 693.65 0
20010423 693.65 694.91 675.65 681.93 0
20010424 686.53 689.40 663.93 674.39 0
20010425 679.42 679.42 653.04 658.90 0
20010426 659.63 671.46 621.23 669.79 0
20010427 650.74 721.07 650.74 699.09 0
20010430 684.11 704.11 684.11 701.18 0
20010501 701.18 707.46 682.35 700.77 0
20010502 700.35 715.00 678.16 694.91 0
20010503 694.91 711.65 666.44 682.35 0
20010504 681.83 697.42 663.09 694.91 0
20010507 694.91 694.91 694.91 694.91 0
20010508 679.10 708.97 678.55 701.60 0
20010509 702.13 702.13 679.84 698.67 0
20010510 690.23 715.84 682.35 698.25 0
20010511 707.02 707.02 684.86 688.63 0
20010514 697.42 697.42 663.51 663.51 0
20010515 673.56 679.00 669.79 673.97 0
20010516 673.98 675.44 638.81 655.56 0
20010517 650.11 671.88 638.81 649.69 0
20010518 652.50 658.07 646.35 656.39 0
20010521 652.21 693.23 652.21 692.39 0
20010522 692.39 738.44 690.72 725.05 0
20010523 715.84 715.84 685.70 691.14 0
20010524 686.46 687.37 673.97 687.37 0
20010525 684.02 684.02 666.44 673.56 0
20010528 673.97 673.97 673.97 673.97 0
20010529 673.97 689.67 673.14 680.67 0
20010530 680.30 680.67 652.96 653.04 0
20010531 653.04 655.56 643.42 643.83 0
20010601 648.03 654.72 633.37 634.21 0
20010604 635.88 650.11 635.88 639.65 0
20010605 632.53 653.04 632.53 646.35 0
20010606 643.37 679.42 643.37 661.42 0
20010607 668.95 668.95 645.51 661.42 0
20010608 651.70 669.79 647.18 651.79 0
20010611 646.53 646.53 628.76 637.97 0
20010612 633.41 643.00 611.60 613.27 0
20010613 619.55 625.83 592.76 596.11 0
20010614 596.11 599.46 564.72 566.81 0
20010615 577.53 577.53 526.20 556.76 0
20010618 556.76 573.09 535.83 563.04 0
20010619 567.23 579.37 550.90 550.90 0
20010620 550.90 550.90 525.78 531.64 0
20010621 537.40 559.27 529.97 545.88 0
20010622 543.62 565.97 543.37 544.62 0
20010625 557.60 587.74 542.95 566.39 0
20010626 571.83 572.33 558.02 564.30 0
20010627 562.62 577.48 559.27 576.44 0
20010628 575.18 599.46 562.62 598.62 0
20010629 595.69 607.41 581.04 586.06 0
20010702 586.06 615.37 574.34 607.83 0
20010703 607.83 611.18 578.11 590.25 0
20010704 593.65 607.41 578.11 584.81 0
20010705 585.23 585.23 540.85 556.76 0
20010706 547.55 555.92 540.02 555.92 0
20010709 545.88 569.53 544.20 567.23 0
20010710 553.41 581.04 553.41 570.58 0
20010711 542.53 585.65 542.53 556.76 0
20010712 556.76 584.39 556.76 581.88 0
20010713 586.06 605.32 574.34 599.46 0
20010716 599.46 602.81 590.25 599.88 0
20010717 599.88 605.74 586.06 602.39 0
20010718 599.04 604.90 592.76 602.39 0
20010719 602.39 602.39 562.62 583.97 0
20010720 580.00 585.65 565.97 580.62 0
20010723 574.34 585.65 570.58 583.13 0
20010724 579.37 581.88 550.90 576.86 0
20010725 576.86 581.88 568.90 577.69 0
20010726 610.76 610.76 565.97 591.93 0
20010727 596.95 607.00 590.25 596.95 0
20010730 594.44 601.97 582.30 596.11 0
20010731 596.11 624.58 582.30 623.74 0
20010801 623.74 623.74 611.18 615.79 0
20010802 618.77 650.95 612.58 638.81 0
20010803 632.87 632.95 613.27 621.23 0
20010806 626.75 636.30 609.51 612.02 0
20010807 625.33 626.73 595.69 615.37 0
20010808 614.74 623.32 604.48 616.21 0
20010809 616.71 616.71 575.12 578.53 0
20010810 592.34 593.60 558.44 565.13 0
20010813 570.58 580.20 560.11 566.81 0
20010814 565.97 600.30 565.97 587.74 0
20010815 583.03 583.55 566.81 575.18 0
20010816 560.95 576.02 552.58 573.09 0
20010817 560.95 571.03 552.58 555.09 0
20010820 562.94 565.13 544.20 564.72 0
20010821 559.69 591.09 557.81 586.06 0
20010822 581.88 601.97 570.58 570.58 0
20010823 582.30 590.15 565.97 586.06 0
20010824 586.06 604.48 579.79 604.48 0
20010827 604.48 604.48 604.48 604.48 0
20010828 601.55 605.32 591.93 595.69 0
20010829 597.79 597.79 569.32 577.69 0
20010830 575.18 602.39 573.51 574.76 0
20010831 574.76 581.88 552.99 576.02 0
20010903 576.02 580.20 565.55 573.09 0
20010904 576.96 576.96 562.20 573.09 0
20010905 566.77 573.09 563.88 568.90 0
20010906 568.90 568.90 527.46 543.78 0
20010907 544.76 552.58 531.64 536.67 0
20010910 539.51 544.20 529.17 542.11 0
20010911 536.67 554.67 481.41 495.64 0
20010912 493.97 493.97 456.29 467.18 0
20010913 480.57 485.60 466.34 482.25 0
20010914 486.02 487.27 439.55 439.55 0
20010917 448.76 454.62 432.01 454.62 0
20010918 460.48 460.48 411.92 435.36 0
20010919 439.55 439.55 414.43 418.62 0
20010920 426.99 426.99 395.18 407.32 0
20010921 401.87 424.48 358.76 424.48 0
20010924 424.48 447.92 415.69 439.55 0
20010925 438.43 443.32 418.62 430.34 0
20010926 430.34 437.46 422.39 426.15 0
20010927 413.59 435.36 413.59 435.36 0
20010928 435.36 435.36 389.31 414.43 0
20011001 414.43 420.21 391.83 405.22 0
20011002 396.85 396.85 372.99 393.50 0
20011003 401.87 401.87 359.17 385.13 0
20011004 393.50 419.87 390.15 407.73 0
20011005 406.06 418.62 386.80 408.57 0
20011008 396.01 440.39 396.01 438.71 0
20011009 437.04 466.76 437.04 451.27 0
20011010 452.11 482.25 450.43 452.94 0
20011011 459.64 492.29 459.64 479.32 0
20011012 479.32 493.13 475.55 477.22 0
20011015 483.92 493.97 457.97 458.39 0
20011016 456.29 465.92 442.06 442.06 0
20011017 431.18 464.67 431.18 450.43 0
20011018 450.85 450.85 419.45 426.57 0
20011019 425.32 431.18 396.43 414.43 0
20011022 414.43 468.85 410.25 449.18 0
20011023 455.46 492.29 452.53 479.74 0
20011024 473.04 490.20 466.76 468.01 0
20011025 452.94 502.34 452.94 494.39 0
20011026 502.34 531.64 502.34 525.78 0
20011029 519.09 529.13 511.97 514.90 0
20011030 502.34 514.48 496.48 499.83 0
20011031 499.83 527.46 487.69 521.18 0
20011101 513.08 527.04 500.67 522.43 0
20011102 520.34 550.90 520.34 548.81 0
20011105 550.06 577.69 550.06 556.76 0
20011106 556.76 556.76 540.85 541.69 0
20011107 541.69 544.20 530.02 534.16 0
20011108 531.64 577.69 524.95 573.92 0
20011109 573.92 577.69 560.53 569.74 0
20011112 573.55 575.60 545.88 559.27 0
20011113 559.27 605.74 555.09 603.65 0
20011114 591.72 621.23 583.55 599.04 0
20011115 607.00 636.30 600.30 635.46 0
20011116 625.41 644.67 607.00 607.00 0
20011119 628.76 628.76 603.23 607.83 0
20011120 607.00 607.00 576.02 582.72 0
20011121 573.92 585.23 552.99 554.25 0
20011122 565.13 586.48 563.46 581.88 0
20011123 579.79 585.23 576.44 581.04 0
20011126 580.62 620.39 580.62 612.44 0
20011127 616.62 630.86 590.25 601.55 0
20011128 602.81 607.00 562.62 586.06 0
20011129 589.00 589.00 567.65 573.51 0
20011130 573.92 578.95 563.04 573.51 0
20011203 572.07 574.94 540.02 562.20 0
20011204 549.65 575.26 546.30 566.39 0
20011205 577.69 614.53 573.92 614.53 0
20011206 619.55 645.09 612.86 632.53 0
20011207 634.62 648.44 619.55 626.67 0
20011210 619.55 627.09 599.04 603.65 0
20011211 603.23 606.58 586.06 591.93 0
20011212 606.48 615.37 596.11 600.72 0
20011213 595.27 600.30 566.81 580.62 0
20011214 579.79 599.04 564.72 570.58 0
20011217 563.88 601.55 563.88 587.74 0
20011218 582.72 633.79 582.72 619.55 0
20011219 619.91 623.74 603.23 609.93 0
20011220 610.56 619.14 589.00 596.95 0
20011221 608.69 608.69 579.37 593.60 0
20011224 587.74 612.86 587.74 604.48 0
20011225 604.48 604.48 604.48 604.48 0
20011226 604.48 604.48 604.48 604.48 0
20011227 607.00 618.30 600.30 607.41 0
20011228 612.44 630.86 603.23 627.09 0
20011231 622.07 642.16 619.55 636.30 0
20020101 636.30 636.30 636.30 636.30 0
20020102 637.35 648.86 625.00 627.51 0
20020103 636.72 645.09 618.72 639.65 0
20020104 629.18 676.49 629.18 667.28 0
20020107 648.86 690.72 648.86 677.32 0
20020108 677.32 677.32 648.86 652.21 0
20020109 645.51 657.65 631.28 634.62 0
20020110 638.81 638.81 602.39 607.83 0
20020111 588.58 627.51 588.58 616.62 0
20020114 608.67 613.69 604.48 611.18 0
20020115 608.62 621.65 595.69 619.55 0
20020116 632.11 632.11 598.62 601.14 0
20020117 595.86 604.32 590.25 598.62 0
20020118 598.62 604.48 581.88 603.65 0
20020121 606.16 607.00 582.72 594.44 0
20020122 584.39 604.02 578.95 592.76 0
20020123 581.88 591.51 565.97 565.97 0
20020124 569.74 592.76 569.74 586.90 0
20020125 588.50 604.48 582.72 585.23 0
20020128 588.37 597.01 582.30 590.67 0
20020129 586.01 596.81 576.86 577.69 0
20020130 582.92 582.92 552.58 562.62 0
20020131 565.84 582.72 565.84 577.69 0
20020201 573.09 589.41 569.04 574.34 0
20020204 562.20 570.99 553.41 556.34 0
20020205 555.92 559.69 539.18 544.20 0
20020206 586.06 586.06 532.06 544.20 0
20020207 547.97 562.62 539.60 559.27 0
20020208 560.95 590.25 559.27 590.25 0
20020211 589.96 602.81 583.12 586.06 0
20020212 586.06 594.44 560.95 568.48 0
20020213 588.06 588.06 547.89 570.16 0
20020214 592.76 599.31 589.96 590.25 0
20020215 590.25 601.14 586.06 590.25 0
20020218 594.79 597.37 590.25 591.51 0
20020219 592.76 595.69 562.62 566.81 0
20020220 566.81 596.53 552.58 586.90 0
20020221 594.44 601.97 572.25 581.88 0
20020222 577.69 584.39 557.60 570.58 0
20020225 579.37 607.00 574.76 604.07 0
20020226 604.48 633.37 604.48 624.58 0
20020227 623.74 651.37 619.14 648.02 0
20020228 640.49 640.49 615.37 622.90 0
20020301 614.95 622.48 591.93 618.72 0
20020304 632.11 665.60 631.69 657.65 0
20020305 657.87 664.73 642.80 648.86 0
20020306 650.98 671.46 644.25 665.60 0
20020307 665.60 693.23 658.07 663.09 0
20020308 663.09 685.02 642.58 665.18 0
20020311 659.52 675.38 649.28 649.69 0
20020312 644.67 645.51 625.41 632.11 0
20020313 625.14 632.11 602.81 615.37 0
20020314 619.63 623.74 611.18 621.23 0
20020315 620.39 644.67 617.88 644.67 0
20020318 627.93 659.74 627.93 655.56 0
20020319 655.56 657.65 644.67 647.60 0
20020320 650.82 653.04 641.74 649.28 0
20020321 645.40 655.10 636.30 653.04 0
20020322 636.30 681.09 636.30 678.58 0
20020325 678.58 679.00 652.21 660.16 0
20020326 660.16 669.79 647.60 655.56 0
20020327 655.56 671.46 655.56 668.95 0
20020328 670.63 678.16 662.25 671.46 0
20020329 668.95 668.95 668.95 668.95 0
20020401 668.95 668.95 668.95 668.95 0
20020402 662.67 681.51 662.67 668.11 0
20020403 668.41 670.63 655.14 661.42 0
20020404 660.58 667.28 653.88 661.42 0
20020405 660.95 676.49 657.08 671.88 0
20020408 674.81 676.49 650.95 659.32 0
20020409 665.35 676.49 654.72 672.72 0
20020410 662.67 678.16 662.67 676.07 0
20020411 673.97 679.84 668.11 672.72 0
20020412 669.37 682.35 665.96 678.16 0
20020415 678.16 679.42 657.23 660.58 0
20020416 663.93 678.16 648.02 675.65 0
20020417 663.93 683.18 663.93 668.11 0
20020418 669.79 676.90 663.51 666.86 0
20020419 666.62 669.19 648.75 650.11 0
20020422 658.72 658.72 627.93 640.90 0
20020423 638.68 648.86 620.70 624.16 0
20020424 624.38 633.47 610.76 612.44 0
20020425 614.31 630.44 604.90 628.35 0
20020426 619.46 631.07 611.18 614.11 0
20020429 617.88 621.23 606.16 612.02 0
20020430 614.32 617.88 606.58 611.18 0
20020501 612.97 619.55 601.14 604.90 0
20020502 612.02 620.81 592.76 612.86 0
20020503 613.69 615.37 590.25 591.93 0
20020506 591.93 591.93 591.93 591.93 0
20020507 601.97 601.97 574.76 600.30 0
20020508 599.88 629.18 599.88 624.58 0
20020509 611.42 626.55 611.18 623.74 0
20020510 621.09 626.25 603.23 626.25 0
20020513 623.74 623.74 610.34 622.90 0
20020514 618.72 636.00 612.44 634.62 0
20020515 633.43 653.46 617.88 643.00 0
20020516 635.46 656.39 635.46 650.53 0
20020517 645.51 658.07 640.49 645.51 0
20020520 644.67 653.88 629.18 632.11 0
20020521 631.99 648.86 617.04 632.11 0
20020522 640.07 640.07 612.86 618.72 0
20020523 618.47 627.09 610.34 618.30 0
20020524 617.72 625.41 613.69 619.14 0
20020527 612.86 612.86 599.46 603.23 0
20020528 607.83 617.99 595.69 599.88 0
20020529 604.90 604.90 591.09 592.34 0
20020530 588.16 595.27 585.23 588.58 0
20020531 587.74 596.11 579.79 595.27 0
20020603 596.11 596.11 596.11 596.11 0
20020604 596.11 596.11 596.11 596.11 0
20020605 586.63 594.38 566.81 574.34 0
20020606 579.54 586.90 574.34 584.81 0
20020607 584.51 584.51 561.37 579.37 0
20020610 569.92 586.48 565.59 581.88 0
20020611 579.79 589.83 571.83 581.04 0
20020612 580.20 580.20 540.02 540.85 0
20020613 544.20 555.09 514.06 519.92 0
20020614 515.74 515.74 481.83 512.39 0
20020617 514.90 532.90 514.48 527.46 0
20020618 529.13 533.32 510.71 522.85 0
20020619 522.43 522.43 504.02 520.76 0
20020620 511.55 515.74 498.16 498.16 0
20020621 504.95 506.71 494.81 495.64 0
20020624 517.41 517.41 448.76 463.41 0
20020625 497.22 497.22 463.41 478.48 0
20020626 459.64 474.71 445.41 473.46 0
20020627 473.46 478.90 445.83 452.94 0
20020628 471.36 472.62 452.62 463.83 0
20020701 463.83 473.46 456.29 470.53 0
20020702 464.67 464.67 426.99 442.48 0
20020703 440.39 444.57 402.71 414.43 0
20020704 424.06 435.36 414.43 430.34 0
20020705 429.50 464.67 429.50 464.67 0
20020708 456.29 473.04 440.80 442.06 0
20020709 442.14 462.57 440.39 450.43 0
20020710 437.46 442.90 424.06 429.92 0
20020711 418.62 430.76 412.76 416.11 0
20020712 422.80 437.46 416.52 418.62 0
20020715 422.75 427.12 408.57 411.08 0
20020716 420.71 421.97 397.69 407.32 0
20020717 401.87 425.73 396.85 425.73 0
20020718 419.04 431.18 406.06 431.18 0
20020719 415.27 424.06 402.71 406.48 0
20020722 389.73 405.22 383.45 383.87 0
20020723 387.64 392.66 370.48 378.43 0
20020724 378.43 378.85 354.15 367.13 0
20020725 375.08 384.29 364.16 374.24 0
20020726 374.34 376.34 361.69 370.48 0
20020729 372.57 405.22 372.57 405.22 0
20020730 401.87 415.27 401.87 406.90 0
20020731 408.57 427.83 406.06 406.06 0
20020801 414.43 414.43 386.80 387.64 0
20020802 385.13 388.90 370.06 375.08 0
20020805 382.62 382.62 358.76 360.01 0
20020806 361.69 382.20 323.17 380.94 0
20020807 385.13 390.15 360.01 364.62 0
20020808 370.48 388.90 370.48 385.13 0
20020809 390.15 404.38 380.94 401.45 0
20020812 391.79 400.62 380.94 389.31 0
20020813 401.04 401.04 371.73 384.71 0
20020814 373.83 379.27 360.85 368.80 0
20020815 372.15 390.57 372.15 385.13 0
20020816 386.38 388.06 366.71 385.97 0
20020819 385.97 421.55 375.50 418.62 0
20020820 393.89 416.11 377.59 391.83 0
20020821 392.66 404.80 376.76 385.55 0
20020822 385.13 396.85 373.41 391.83 0
20020823 391.83 412.34 389.31 401.87 0
20020826 401.87 401.87 401.87 401.87 0
20020827 401.04 426.15 392.24 418.62 0
20020828 410.25 411.92 396.01 399.36 0
20020829 396.01 406.48 386.80 398.11 0
20020830 397.69 410.25 390.57 398.52 0
20020902 400.33 404.05 390.57 396.43 0
20020903 393.50 393.50 373.41 379.27 0
20020904 370.06 384.29 370.06 378.01 0
20020905 375.08 380.94 366.71 378.01 0
20020906 375.52 391.41 375.52 383.87 0
20020909 383.24 388.03 373.83 378.01 0
20020910 385.13 394.34 380.94 386.38 0
20020911 386.80 405.64 380.94 398.11 0
20020912 391.83 392.66 376.76 380.52 0
20020913 374.24 380.52 360.01 363.36 0
20020916 369.71 375.92 357.50 369.64 0
20020917 370.48 390.15 370.48 371.73 0
20020918 370.90 370.90 346.62 352.48 0
20020919 354.99 354.99 336.15 336.15 0
20020920 332.80 345.78 326.52 344.52 0
20020923 348.08 348.29 337.41 343.27 0
20020924 341.59 344.73 335.10 337.41 0
20020925 337.41 350.59 333.22 343.69 0
20020926 344.92 360.85 342.64 357.50 0
20020927 358.34 380.94 358.34 373.41 0
20020930 365.87 365.87 351.85 357.08 0
20021001 354.78 363.57 347.45 353.73 0
20021002 350.80 371.31 350.80 362.10 0
20021003 360.01 364.20 348.92 348.92 0
20021004 347.45 351.64 344.73 345.15 0
20021007 349.13 349.13 334.81 336.99 0
20021008 337.20 347.03 331.55 334.89 0
20021009 343.48 343.48 325.06 326.94 0
20021010 328.61 339.08 324.85 335.94 0
20021011 339.08 368.38 339.08 368.38 0
20021014 356.66 370.06 356.66 369.64 0
20021015 374.24 407.73 370.69 407.73 0
20021016 397.69 404.38 377.59 390.15 0
20021017 390.74 398.11 365.03 380.94 0
20021018 387.64 389.31 364.20 371.31 0
20021021 371.31 375.63 361.69 365.87 0
20021022 370.06 398.11 370.06 385.97 0
20021023 387.43 393.29 371.31 376.76 0
20021024 364.20 378.11 351.64 364.20 0
20021025 364.20 367.07 352.69 360.01 0
20021028 362.52 379.27 362.52 370.90 0
20021029 369.22 369.22 355.83 356.03 0
20021030 358.59 363.99 352.89 362.10 0
20021031 361.69 375.50 358.34 362.94 0
20021101 372.36 372.36 351.64 353.31 0
20021104 363.36 385.97 363.36 385.34 0
20021105 378.43 385.34 372.99 381.36 0
20021106 380.64 390.99 379.69 383.04 0
20021107 384.24 395.18 376.76 385.13 0
20021108 381.15 384.53 374.33 378.43 0
20021111 380.35 380.94 363.36 363.36 0
20021112 365.87 368.80 360.01 365.24 0
20021113 360.01 366.71 355.83 360.01 0
20021114 360.01 367.55 353.77 360.43 0
20021115 373.83 388.69 372.57 385.13 0
20021118 383.45 406.48 383.45 401.87 0
20021119 401.45 402.29 384.08 387.85 0
20021120 392.26 392.26 374.66 379.27 0
20021121 381.78 420.29 381.78 416.11 0
20021122 401.53 418.62 401.53 410.66 0
20021125 406.65 415.39 400.62 405.85 0
20021126 411.16 411.16 390.36 397.69 0
20021127 393.50 424.90 390.15 422.80 0
20021128 422.80 456.29 416.94 445.41 0
20021129 446.25 463.83 444.24 455.87 0
20021202 455.10 468.64 451.11 459.01 0
20021203 458.18 460.06 437.04 439.55 0
20021204 435.36 435.36 411.92 424.27 0
20021205 421.13 432.43 414.64 417.57 0
20021206 427.21 427.21 397.93 412.97 0
20021209 411.43 414.43 398.73 404.38 0
20021210 402.50 405.43 395.18 403.13 0
20021211 398.42 417.78 398.42 408.99 0
20021212 412.24 414.85 397.69 401.04 0
20021213 402.71 404.38 380.94 389.52 0
20021216 384.79 403.55 384.79 399.78 0
20021217 388.27 401.87 383.04 386.17 0
20021218 381.36 390.15 374.66 378.64 0
20021219 379.27 398.52 379.27 392.87 0
20021220 391.83 401.04 387.64 392.66 0
20021223 397.27 397.27 388.90 394.76 0
20021224 394.76 398.11 394.55 398.11 0
20021227 401.25 401.25 382.62 382.62 0
20021230 380.94 395.80 380.94 390.99 0
20021231 395.38 401.04 385.34 397.27 0
20030102 397.69 409.83 388.69 406.90 0
20030103 403.13 412.76 401.45 406.90 0
20030106 408.07 414.43 399.36 413.80 0
20030107 412.76 415.06 396.01 401.04 0
20030108 401.04 406.06 384.08 388.27 0
20030109 384.29 390.15 377.59 383.87 0
20030110 385.13 397.27 380.94 396.22 0
20030113 399.03 399.36 388.06 390.99 0
20030114 391.83 396.01 383.87 393.92 0
20030115 389.31 394.34 378.85 381.99 0
20030116 382.20 387.22 378.43 379.69 0
20030117 380.94 384.85 379.34 380.10 0
20030120 380.94 382.20 365.24 368.59 0
20030121 373.41 373.41 356.66 357.71 0
20030122 358.34 360.01 340.75 347.45 0
20030123 353.73 360.01 347.45 347.45 0
20030124 353.31 361.27 349.13 357.50 0
20030127 354.15 354.15 339.92 347.45 0
20030128 352.48 352.69 343.89 344.94 0
20030129 345.15 345.15 334.89 338.24 0
20030130 339.71 359.17 339.50 358.34 0
20030131 346.62 359.17 346.62 356.66 0
20030203 356.66 371.10 356.66 369.85 0
20030204 368.38 370.06 355.83 360.01 0
20030205 355.20 356.66 347.87 354.15 0
20030206 347.45 354.99 343.27 349.13 0
20030207 346.62 349.34 339.92 344.10 0
20030210 347.24 349.96 339.92 342.01 0
20030211 349.76 349.76 341.59 345.15 0
20030212 344.73 345.15 329.03 331.13 0
20030213 329.03 330.71 313.34 318.99 0
20030214 318.36 325.27 312.29 316.06 0
20030217 322.84 324.01 312.50 313.96 0
20030218 315.64 329.87 312.29 328.82 0
20030219 329.24 333.43 321.08 325.27 0
20030220 322.34 331.96 322.34 329.87 0
20030221 329.87 336.99 326.52 336.99 0
20030224 333.22 345.36 331.55 334.06 0
20030225 328.20 328.20 316.48 317.31 0
20030226 319.41 324.85 311.45 314.80 0
20030227 314.80 317.31 301.40 313.96 0
20030228 317.10 327.36 308.94 327.15 0
20030303 329.87 339.92 324.22 334.48 0
20030304 332.38 332.38 321.71 326.73 0
20030305 322.17 323.17 312.29 314.59 0
20030306 318.46 319.20 306.85 308.10 0
20030307 301.82 301.82 279.85 294.50 0
20030310 295.96 297.22 285.56 286.54 0
20030311 282.57 285.92 272.52 277.12 0
20030312 276.29 284.66 267.92 267.92 0
20030313 272.10 285.50 270.64 284.66 0
20030314 289.68 308.10 289.68 305.59 0
20030317 298.89 317.94 290.52 310.20 0
20030318 312.50 324.64 305.80 316.89 0
20030319 316.48 329.87 313.96 317.94 0
20030320 321.08 326.52 305.59 312.92 0
20030321 313.96 328.41 313.96 321.50 0
20030324 321.08 321.50 302.24 307.27 0
20030325 301.20 310.41 293.87 308.73 0
20030326 311.45 311.87 300.78 303.50 0
20030327 303.50 303.50 289.89 296.59 0
20030328 298.06 298.06 281.31 292.61 0
20030331 293.66 293.66 278.17 285.50 0
20030401 288.43 297.01 284.66 293.03 0
20030402 295.13 308.94 295.13 306.01 0
20030403 305.59 323.38 300.36 314.17 0
20030404 314.17 322.13 306.64 315.64 0
20030407 323.59 342.64 323.59 340.34 0
20030408 334.89 334.89 311.45 312.29 0
20030409 311.45 319.41 303.92 316.06 0
20030410 308.94 314.80 299.10 301.40 0
20030411 303.92 314.59 301.40 311.45 0
20030414 314.80 315.85 307.27 314.80 0
20030415 319.82 334.27 319.82 327.36 0
20030416 330.71 339.92 322.34 322.34 0
20030417 324.85 335.10 320.03 334.89 0
20030418 334.89 334.89 334.89 334.89 0
20030421 334.89 334.89 334.89 334.89 0
20030422 334.06 340.13 329.87 339.29 0
20030423 341.80 367.55 341.80 358.34 0
20030424 354.99 362.73 351.64 354.57 0
20030425 363.36 367.55 352.06 360.01 0
20030428 356.66 380.10 356.66 376.76 0
20030429 380.94 384.08 365.87 368.38 0
20030430 370.06 373.83 364.20 372.78 0
20030501 370.39 372.36 358.25 359.17 0
20030502 362.73 378.85 359.80 378.43 0
20030505 378.43 378.43 378.43 378.43 0
20030506 379.27 400.20 371.10 399.36 0
20030507 401.45 412.76 391.87 401.04 0
20030508 401.73 401.87 379.27 383.45 0
20030509 381.15 385.97 371.73 380.94 0
20030512 382.62 388.06 376.34 382.20 0
20030513 382.20 396.64 379.69 396.64 0
20030514 393.50 403.95 390.36 390.78 0
20030515 392.11 397.69 387.85 394.13 0
20030516 393.50 413.59 392.87 406.06 0
20030519 402.71 403.55 384.50 386.38 0
20030520 384.29 389.73 379.06 380.94 0
20030521 380.31 382.20 368.38 372.78 0
20030522 370.06 384.71 370.06 381.99 0
20030523 393.03 398.52 390.99 397.06 0
20030526 397.06 397.06 397.06 397.06 0
20030527 399.36 399.36 385.13 394.97 0
20030528 396.64 415.06 396.22 410.66 0
20030529 412.97 429.29 405.64 425.32 0
20030530 419.45 423.64 410.25 410.25 0
20030602 416.44 438.29 414.01 438.29 0
20030603 434.53 435.86 418.62 423.64 0
20030604 423.22 426.78 416.73 423.64 0
20030605 428.66 430.87 417.57 421.34 0
20030606 423.64 438.71 423.64 429.92 0
20030609 428.66 433.69 418.53 421.76 0
20030610 419.45 421.13 405.17 406.06 0
20030611 410.25 416.52 404.05 411.71 0
20030612 416.48 417.78 407.52 410.25 0
20030613 414.85 415.06 404.80 407.52 0
20030616 409.41 417.15 406.90 413.59 0
20030617 418.62 430.55 414.43 424.27 0
20030618 419.96 422.08 408.57 411.08 0
20030619 410.04 410.87 391.41 391.41 0
20030620 394.03 398.21 385.55 394.34 0
20030623 397.69 401.25 384.63 388.48 0
20030624 389.73 389.73 378.22 378.85 0
20030625 379.48 391.62 379.48 385.13 0
20030626 381.78 390.99 381.78 388.48 0
20030627 390.99 401.04 390.99 396.01 0
20030630 395.18 404.59 389.31 397.69 0
20030701 399.99 403.55 385.51 389.31 0
20030702 396.43 405.85 395.18 399.57 0
20030703 398.52 405.85 398.52 401.87 0
20030704 402.42 408.15 401.04 406.90 0
20030707 407.73 416.73 406.06 414.85 0
20030708 416.94 431.18 416.11 431.18 0
20030709 431.18 432.43 425.73 427.83 0
20030710 433.69 433.69 422.58 426.99 0
20030711 426.15 431.80 420.29 429.71 0
20030714 433.27 442.27 426.07 437.04 0
20030715 435.36 446.87 435.36 439.13 0
20030716 443.32 447.08 431.18 438.71 0
20030717 436.62 438.08 423.01 428.66 0
20030718 436.20 436.20 425.32 432.64 0
20030721 429.92 437.04 424.46 426.15 0
20030722 433.69 434.73 426.61 429.92 0
20030723 434.53 440.39 431.18 432.43 0
20030724 435.78 441.22 428.66 439.55 0
20030725 435.36 449.60 434.56 445.20 0
20030728 450.43 453.78 446.25 449.60 0
20030729 448.76 462.57 443.59 454.20 0
20030730 455.87 462.15 449.60 457.55 0
20030731 459.64 462.99 447.08 462.15 0
20030801 460.48 460.48 451.06 455.04 0
20030804 456.29 459.64 450.09 456.08 0
20030805 458.29 458.29 451.90 453.78 0
20030806 450.43 452.11 441.01 442.27 0
20030807 442.06 447.92 432.85 436.62 0
20030808 442.48 447.50 433.27 441.64 0
20030811 445.62 448.76 436.41 441.22 0
20030812 443.11 446.87 442.06 445.83 0
20030813 446.67 459.64 446.10 452.11 0
20030814 456.29 466.34 450.01 463.83 0
20030815 464.67 479.74 459.64 477.22 0
20030818 477.22 482.25 474.08 477.85 0
20030819 480.57 487.27 476.39 486.85 0
20030820 486.43 486.85 474.29 477.22 0
20030821 477.43 483.29 473.04 477.22 0
20030822 473.88 487.27 467.18 484.55 0
20030825 484.55 484.55 484.55 484.55 0
20030826 483.08 485.18 473.04 475.55 0
20030827 477.22 485.60 474.60 479.53 0
20030828 482.25 484.76 473.46 483.08 0
20030829 479.32 486.85 478.48 482.67 0
20030901 479.74 486.83 477.89 481.62 0
20030902 482.25 483.08 474.92 479.32 0
20030903 482.67 501.92 482.25 498.99 0
20030904 500.67 502.76 488.11 488.53 0
20030905 493.13 493.13 479.32 483.92 0
20030908 489.36 489.36 479.53 485.18 0
20030909 485.60 486.48 477.22 479.32 0
20030910 479.32 479.32 463.41 465.08 0
20030911 460.48 464.87 454.96 455.87 0
20030912 459.22 463.83 455.04 455.87 0
20030915 452.11 458.81 452.11 456.08 0
20030916 453.15 461.32 450.43 457.97 0
20030917 460.48 470.53 452.11 462.99 0
20030918 456.92 467.18 455.25 465.71 0
20030919 456.29 469.48 456.29 467.60 0
20030922 463.83 468.01 456.29 460.48 0
20030923 462.57 462.99 450.85 450.85 0
20030924 455.04 455.46 443.32 443.73 0
20030925 439.55 445.53 433.69 437.87 0
20030926 435.36 439.55 423.64 426.57 0
20030929 426.57 437.46 425.32 436.20 0
20030930 436.20 437.87 422.80 424.90 0
20031001 427.41 433.69 419.55 426.15 0
20031002 432.01 435.49 425.32 435.36 0
20031003 431.59 453.78 431.59 451.27 0
20031006 452.11 453.78 443.32 446.25 0
20031007 447.50 450.01 439.13 442.06 0
20031008 443.73 450.43 438.71 447.92 0
20031009 452.94 468.43 446.93 464.25 0
20031010 456.29 475.97 456.29 470.94 0
20031013 467.60 475.55 467.60 474.71 0
20031014 477.64 483.08 467.60 471.78 0
20031015 476.39 490.20 473.88 481.83 0
20031016 481.83 481.83 472.62 477.22 0
20031017 475.97 479.74 474.71 477.64 0
20031020 473.04 480.99 471.46 475.97 0
20031021 478.90 490.62 474.29 480.15 0
20031022 485.18 485.60 465.92 468.85 0
20031023 458.81 458.81 447.92 451.27 0
20031024 453.78 455.76 446.25 452.11 0
20031027 452.53 456.71 446.25 455.04 0
20031028 460.48 472.62 460.48 469.27 0
20031029 477.22 484.34 469.23 480.15 0
20031030 478.90 484.34 472.20 479.74 0
20031031 479.32 479.74 467.18 470.11 0
20031103 469.27 486.02 457.97 483.50 0
20031104 483.92 487.27 477.22 485.60 0
20031105 485.60 485.60 469.69 473.88 0
20031106 477.22 481.41 472.62 480.57 0
20031107 485.18 493.55 481.41 488.53 0
20031110 489.36 490.30 479.32 479.32 0
20031111 478.90 478.90 469.27 474.71 0
20031112 474.71 478.90 470.11 478.48 0
20031113 487.69 487.69 474.71 476.81 0
20031114 476.81 478.06 465.50 468.43 0
20031117 461.74 465.08 457.97 462.99 0
20031118 462.99 470.53 459.64 466.76 0
20031119 463.41 467.60 458.81 466.34 0
20031120 468.85 470.11 450.85 456.71 0
20031121 454.20 457.55 448.76 452.11 0
20031124 455.46 468.85 452.11 465.08 0
20031125 462.57 467.89 457.97 465.50 0
20031126 464.67 480.15 463.74 470.94 0
20031127 467.60 473.88 464.67 472.62 0
20031128 469.69 475.13 465.50 466.34 0
20031201 467.18 473.04 466.22 470.94 0
20031202 466.34 472.62 464.67 467.60 0
20031203 470.53 477.22 464.67 476.81 0
20031204 473.04 487.69 471.36 486.43 0
20031205 485.60 485.60 472.62 476.81 0
20031208 476.81 476.81 466.34 468.01 0
20031209 471.36 472.62 463.41 464.25 0
20031210 463.83 464.25 451.27 459.64 0
20031211 460.06 462.57 455.87 459.22 0
20031212 459.64 462.99 455.29 457.55 0
20031215 463.41 468.01 452.94 454.62 0
20031216 454.20 459.64 449.18 455.87 0
20031217 462.57 462.99 454.62 459.64 0
20031218 457.97 465.92 455.46 462.99 0
20031219 462.15 468.43 457.97 459.64 0
20031222 468.85 468.85 454.62 457.97 0
20031223 455.87 462.15 454.62 455.87 0
20031224 453.78 460.90 453.78 457.97 0
20031225 457.97 457.97 457.97 457.97 0
20031226 457.97 457.97 457.97 457.97 0
20031229 456.29 459.00 454.20 455.87 0
20031230 458.81 460.48 454.50 457.13 0
20031231 459.64 465.50 458.66 459.22 0
20040101 459.22 459.22 459.22 459.22 0
20040102 453.78 468.85 453.78 467.60 0
20040105 465.50 471.78 463.83 469.27 0
20040106 472.62 475.55 466.34 474.71 0
20040107 473.88 481.41 469.69 480.15 0
20040108 482.25 496.06 478.90 490.62 0
20040109 489.78 494.14 483.92 488.53 0
20040112 486.43 488.53 480.57 484.76 0
20040113 483.92 503.18 483.92 500.25 0
20040114 501.09 519.92 498.16 512.81 0
20040115 515.32 533.74 507.78 526.20 0
20040116 529.13 540.44 526.20 538.34 0
20040119 535.83 542.95 528.71 528.71 0
20040120 528.30 531.64 525.37 529.55 0
20040121 530.81 530.81 519.09 522.85 0
20040122 523.69 525.57 507.36 510.30 0
20040123 511.55 514.90 501.50 510.30 0
20040126 514.06 516.99 504.43 516.16 0
20040127 519.09 529.97 513.64 525.37 0
20040128 523.27 530.39 515.74 517.83 0
20040129 514.90 515.32 503.89 504.02 0
20040130 512.81 516.99 504.85 507.78 0
20040202 513.23 515.32 501.86 504.85 0
20040203 507.36 507.36 498.16 499.83 0
20040204 498.57 498.57 491.46 493.97 0
20040205 493.97 501.19 490.62 496.48 0
20040206 500.67 503.60 491.88 497.32 0
20040209 498.57 509.88 495.64 506.95 0
20040210 504.02 507.36 489.78 493.97 0
20040211 495.64 507.36 489.26 504.85 0
20040212 508.62 513.95 498.16 499.83 0
20040213 503.60 510.22 499.83 509.46 0
20040216 506.11 516.99 506.11 511.55 0
20040217 515.32 530.39 513.18 520.76 0
20040218 519.09 534.99 517.83 526.20 0
20040219 524.11 533.32 522.50 529.97 0
20040220 524.53 529.97 519.92 526.20 0
20040223 526.62 534.16 525.78 527.46 0
20040224 523.69 526.25 509.04 510.71 0
20040225 514.06 519.09 510.71 517.83 0
20040226 518.25 527.88 515.74 527.88 0
20040227 535.83 539.18 501.50 504.02 0
20040301 509.04 511.55 489.78 492.71 0
20040302 497.32 501.09 492.29 495.22 0
20040303 493.97 497.32 489.36 495.64 0
20040304 493.55 502.27 493.55 499.83 0
20040305 498.16 500.73 490.62 491.88 0
20040308 489.78 492.09 483.08 483.92 0
20040309 480.57 493.97 480.57 490.20 0
20040310 489.40 491.04 477.22 479.32 0
20040311 475.55 480.15 449.18 475.13 0
20040312 471.78 483.34 462.15 482.67 0
20040315 478.90 482.93 467.18 469.69 0
20040316 467.18 476.81 464.08 469.69 0
20040317 471.36 479.95 466.34 478.06 0
20040318 482.67 482.67 465.92 467.18 0
20040319 470.11 475.13 467.18 472.20 0
20040322 467.18 468.85 454.20 458.39 0
20040323 460.48 463.41 452.11 453.36 0
20040324 452.94 457.97 441.22 444.57 0
20040325 450.22 465.50 446.25 463.83 0
20040326 466.34 469.69 451.27 453.36 0
20040329 453.36 465.92 451.27 462.15 0
20040330 462.99 464.46 456.29 459.64 0
20040331 463.41 466.76 456.42 460.90 0
20040401 463.83 477.57 463.83 475.97 0
20040402 477.22 494.81 473.04 489.36 0
20040405 495.64 495.64 480.99 485.18 0
20040406 488.11 488.53 472.20 473.88 0
20040407 477.22 480.57 473.52 477.64 0
20040408 481.83 488.11 477.22 485.60 0
20040409 485.60 485.60 485.60 485.60 0
20040412 485.60 485.60 485.60 485.60 0
20040413 489.78 492.29 482.67 486.43 0
20040414 480.57 483.92 471.78 475.13 0
20040415 477.22 486.94 474.29 480.15 0
20040416 479.32 493.13 479.32 491.04 0
20040419 490.20 493.55 485.60 491.88 0
20040420 495.64 500.25 486.43 490.20 0
20040421 484.34 491.38 478.06 478.48 0
20040422 478.06 483.92 474.71 479.32 0
20040423 481.83 492.71 479.32 487.27 0
20040426 487.69 497.01 484.76 492.29 0
20040427 489.78 496.22 486.02 491.04 0
20040428 485.18 491.46 479.11 480.57 0
20040429 483.92 485.60 465.50 477.64 0
20040430 477.64 481.41 463.83 465.50 0
20040503 465.50 465.50 465.50 465.50 0
20040504 467.18 478.06 462.99 475.97 0
20040505 471.36 480.57 469.73 476.39 0
20040506 478.90 478.90 466.76 468.85 0
20040507 472.62 473.04 457.97 461.74 0
20040510 457.13 462.15 447.08 447.92 0
20040511 448.76 460.48 447.92 460.48 0
20040512 465.50 470.11 452.53 454.62 0
20040513 460.48 464.25 448.76 452.53 0
20040514 450.43 455.46 448.70 454.20 0
20040517 451.27 453.57 437.46 442.90 0
20040518 442.90 454.62 442.90 451.69 0
20040519 452.11 465.50 452.11 462.15 0
20040520 462.15 463.83 457.13 458.39 0
20040521 459.64 463.41 451.27 460.06 0
20040524 457.97 466.76 457.97 460.06 0
20040525 457.13 458.81 448.34 452.53 0
20040526 459.22 461.32 450.43 453.78 0
20040527 452.94 460.48 452.94 457.55 0
20040528 460.48 460.48 451.27 455.46 0
20040531 455.46 455.46 455.46 455.46 0
20040601 457.55 458.09 430.76 452.53 0
20040602 451.27 459.43 450.01 451.27 0
20040603 451.27 453.36 446.97 451.69 0
20040604 451.69 465.08 451.27 462.15 0
20040607 465.92 472.62 461.32 468.85 0
20040608 474.29 480.57 473.04 473.88 0
20040609 477.22 478.06 472.20 475.55 0
20040610 473.04 473.88 469.27 471.36 0
20040611 473.04 478.70 463.83 467.60 0
20040614 469.69 470.53 459.22 461.32 0
20040615 460.06 464.67 459.22 461.32 0
20040616 460.06 468.01 460.06 464.67 0
20040617 465.08 471.36 463.41 469.69 0
20040618 470.11 475.97 466.76 471.78 0
20040621 469.27 473.18 467.18 469.27 0
20040622 466.34 468.43 460.90 462.99 0
20040623 461.32 469.69 461.32 467.18 0
20040624 470.11 482.25 468.85 478.90 0
20040625 475.55 482.36 475.55 479.74 0
20040628 473.46 484.76 473.46 475.55 0
20040629 473.04 478.90 473.04 475.55 0
20040630 474.29 475.55 468.85 468.85 0
20040701 473.04 477.22 465.92 467.18 0
20040702 469.69 471.36 463.74 464.67 0
20040705 464.67 467.18 462.15 462.15 0
20040706 462.15 464.11 446.25 447.92 0
20040707 451.27 454.62 439.55 447.50 0
20040708 444.57 444.57 437.04 438.71 0
20040709 439.55 447.92 433.69 442.90 0
20040712 442.90 444.15 432.85 433.69 0
20040713 437.87 446.25 432.85 443.73 0
20040714 443.32 443.73 430.34 437.04 0
20040715 437.46 439.13 429.50 431.59 0
20040716 434.94 439.55 431.59 435.36 0
20040719 433.27 437.54 431.18 431.59 0
20040720 432.01 433.69 424.90 427.41 0
20040721 434.11 445.83 433.69 441.22 0
20040722 436.20 437.87 428.25 430.76 0
20040723 434.94 437.04 428.25 432.01 0
20040726 431.18 433.69 421.97 422.80 0
20040727 426.57 426.57 419.87 424.90 0
20040728 427.83 431.18 424.90 426.99 0
20040729 429.50 438.29 426.60 432.85 0
20040730 433.27 433.69 423.64 425.73 0
20040802 424.06 427.83 420.71 426.99 0
20040803 426.99 430.81 422.80 425.32 0
20040804 423.64 423.64 409.83 415.27 0
20040805 415.27 420.38 409.41 410.66 0
20040806 406.90 408.15 395.18 399.78 0
20040809 401.04 402.29 388.06 393.50 0
20040810 394.34 402.71 390.57 401.04 0
20040811 401.87 401.87 395.59 399.78 0
20040812 398.94 404.38 388.90 393.08 0
20040813 393.50 395.59 388.06 394.34 0
20040816 401.04 410.25 393.50 409.41 0
20040817 408.15 418.62 406.72 414.01 0
20040818 411.92 418.49 411.08 415.27 0
20040819 417.78 419.45 412.76 414.01 0
20040820 414.01 414.01 399.78 408.57 0
20040823 413.59 415.27 405.64 412.76 0
20040824 411.50 421.13 407.40 416.94 0
20040825 418.20 418.62 406.90 411.08 0
20040826 412.76 419.87 412.34 418.62 0
20040827 416.94 422.80 415.69 421.55 0
20040830 421.55 421.55 421.55 421.55 0
20040831 419.87 423.22 413.59 415.27 5597948
20040901 419.87 420.50 412.76 416.94 0
20040902 417.36 423.22 412.76 420.71 0
20040903 422.80 428.66 419.45 426.99 0
20040906 425.73 429.50 422.80 429.08 0
20040907 430.34 435.78 427.41 434.94 0
20040908 431.59 437.87 429.50 432.85 0
20040909 432.01 433.69 424.48 426.15 0
20040910 423.64 433.69 423.64 430.34 0
20040913 426.15 445.83 419.25 425.32 0
20040914 424.48 436.62 424.10 435.36 0
20040915 435.36 439.55 431.59 437.04 8568677
20040916 434.11 443.73 434.11 437.87 0
20040917 437.04 444.99 437.04 443.32 0
20040920 439.55 443.32 434.94 437.04 0
20040921 436.20 442.11 434.53 434.53 0
20040922 434.53 439.13 432.01 434.53 0
20040923 431.18 434.11 427.41 432.43 0
20040924 432.43 432.43 426.99 429.50 0
20040927 427.41 430.76 422.80 424.90 0
20040928 421.97 433.15 418.62 421.13 0
20040929 425.32 432.43 421.13 428.66 0
20040930 426.99 433.69 426.99 430.76 0
20041001 429.92 438.29 427.41 437.46 0
20041004 442.06 448.34 438.71 444.99 0
20041005 446.25 448.01 440.80 441.64 0
20041006 442.90 448.76 440.39 447.50 0
20041007 449.60 460.90 445.41 457.13 0
20041008 447.92 461.32 447.92 455.87 0
20041011 455.87 455.87 449.18 451.69 0
20041012 453.36 454.62 447.92 453.78 0
20041013 455.04 456.00 449.18 452.11 0
20041014 450.01 457.17 447.21 448.34 0
20041015 447.08 448.76 441.22 446.25 0
20041018 444.57 447.92 444.15 446.25 0
20041019 446.67 453.78 446.67 450.85 0
20041020 447.08 448.34 444.15 445.41 0
20041021 444.99 449.18 441.22 445.41 0
20041022 446.67 451.27 446.67 448.34 0
20041025 444.15 447.08 436.20 438.29 0
20041026 447.92 462.15 444.52 451.69 0
20041027 452.94 460.96 452.48 457.97 0
20041028 460.06 467.26 459.64 463.41 0
20041029 465.92 465.92 455.46 457.55 0
20041101 460.48 464.25 453.20 462.99 0
20041102 463.83 470.53 462.03 468.85 0
20041103 473.88 475.97 467.60 469.27 0
20041104 464.25 469.27 449.60 465.92 0
20041105 470.53 476.39 464.92 468.01 0
20041108 466.34 470.11 464.67 467.60 0
20041109 469.69 469.69 465.08 466.34 0
20041110 469.69 478.35 464.25 475.55 0
20041111 475.55 488.23 473.88 486.02 0
20041112 489.78 499.83 488.42 491.46 0
20041115 496.90 498.16 483.92 486.02 0
20041116 485.60 491.81 480.15 483.08 0
20041117 483.08 488.11 478.06 483.08 0
20041118 481.83 486.48 478.06 485.18 0
20041119 485.60 498.16 485.60 493.97 0
20041122 489.78 492.82 480.54 482.25 0
20041123 486.43 488.53 482.25 483.08 0
20041124 486.43 488.95 480.57 486.43 0
20041125 485.18 491.04 481.41 483.08 0
20041126 483.08 486.85 482.67 484.76 0
20041129 483.50 493.13 483.50 487.27 0
20041130 486.43 492.29 480.15 483.92 0
20041201 484.76 488.95 481.83 483.92 0
20041202 488.53 490.20 483.50 487.69 0
20041203 489.78 489.78 480.15 481.83 0
20041206 477.64 488.53 473.46 480.57 0
20041207 479.32 482.67 474.29 476.81 0
20041208 473.04 475.55 469.17 474.71 0
20041209 475.55 475.55 467.18 470.11 0
20041210 473.04 483.03 467.18 469.27 0
20041213 467.60 478.48 466.34 475.13 0
20041214 479.74 484.76 471.36 471.78 0
20041215 472.62 474.71 467.60 468.85 0
20041216 472.20 487.65 468.85 469.69 0
20041217 465.50 475.03 465.50 465.92 0
20041220 464.67 473.00 462.99 469.69 0
20041221 470.94 472.62 464.67 470.94 0
20041222 473.88 477.85 470.11 473.46 0
20041223 473.04 480.99 469.27 475.55 0
20041224 473.88 476.81 471.78 474.71 0
20041227 474.71 474.71 474.71 474.71 0
20041228 474.71 474.71 474.71 474.71 0
20041229 471.36 480.99 471.36 480.57 0
20041230 481.41 481.41 476.81 478.48 0
20041231 479.74 480.15 475.55 479.74 0
20050103 479.74 479.74 479.74 479.74 0
20050104 473.88 477.22 469.69 475.13 0
20050105 468.85 474.71 467.60 469.27 0
20050106 468.85 474.35 468.01 469.27 0
20050107 467.18 473.88 464.25 465.50 0
20050110 465.92 471.36 460.90 470.11 0
20050111 472.20 476.24 465.92 469.27 0
20050112 469.69 473.04 463.83 466.34 0
20050113 468.85 472.20 465.92 470.11 0
20050114 467.18 479.74 467.18 475.55 0
20050117 478.90 483.08 475.55 477.22 0
20050118 478.90 479.32 471.36 476.81 0
20050119 476.39 480.57 471.78 474.71 0
20050120 470.94 476.81 465.08 467.18 0
20050121 468.85 468.85 461.74 461.74 0
20050124 458.81 462.99 458.03 460.06 0
20050125 459.64 475.84 457.47 471.36 0
20050126 472.20 477.22 469.69 476.39 0
20050127 475.97 477.22 472.20 475.55 0
20050128 477.22 480.57 473.04 476.39 0
20050131 477.22 485.18 477.22 483.50 0
20050201 484.76 488.95 480.15 485.18 0
20050202 488.11 488.95 480.15 481.41 0
20050203 481.41 484.51 475.13 477.22 0
20050204 476.39 486.85 474.71 476.81 0
20050207 481.83 481.83 475.55 480.15 0
20050208 477.22 488.11 476.60 487.69 0
20050209 488.11 501.09 480.63 495.64 0
20050210 493.55 497.99 490.20 492.29 0
20050211 497.32 497.32 491.04 494.39 0
20050214 493.13 495.64 488.53 493.13 0
20050215 493.13 493.55 488.11 492.29 0
20050216 493.13 493.13 484.34 489.78 0
20050217 490.62 501.50 486.02 499.83 0
20050218 497.32 499.83 491.46 492.29 0
20050221 491.46 496.90 490.62 493.55 0
20050222 493.97 494.60 483.92 485.60 0
20050223 480.57 490.20 477.22 488.95 0
20050224 489.78 494.81 483.50 490.20 0
20050225 502.34 510.75 497.74 507.36 0
20050228 510.30 510.30 494.39 501.50 0
20050301 504.02 514.48 500.31 513.64 0
20050302 515.74 518.25 511.86 515.74 0
20050303 514.90 520.34 512.33 517.83 0
20050304 520.76 523.55 511.86 521.60 0
20050307 521.60 523.69 516.57 522.43 0
20050308 520.76 529.73 517.41 523.69 0
20050309 523.27 525.16 516.99 521.60 0
20050310 519.09 570.72 513.64 515.32 0
20050311 520.34 522.02 510.30 512.39 0
20050314 511.13 515.32 508.62 510.71 0
20050315 512.39 516.99 509.32 516.99 0
20050316 514.06 523.43 506.11 508.62 0
20050317 510.71 515.74 508.39 513.23 0
20050318 511.97 518.67 511.13 518.67 0
20050321 519.09 522.85 513.23 514.90 0
20050322 516.57 516.99 511.24 516.99 0
20050323 514.48 515.51 509.04 511.13 0
20050324 512.81 514.06 506.85 511.13 0
20050325 511.13 511.13 511.13 511.13 0
20050328 511.13 511.13 511.13 511.13 0
20050329 507.78 508.20 507.78 507.78 0
20050330 506.95 507.36 501.09 505.69 0
20050331 508.20 508.20 500.25 504.43 0
20050401 504.85 510.05 499.41 508.20 0
20050404 506.95 506.95 501.92 505.27 0
20050405 506.11 510.30 502.76 509.04 0
20050406 508.20 514.90 504.85 507.78 0
20050407 510.71 519.71 507.78 517.83 0
20050408 519.09 522.43 516.57 521.18 0
20050411 519.09 522.02 513.79 518.67 0
20050412 516.99 519.09 508.29 509.46 0
20050413 516.57 517.41 513.23 516.99 0
20050414 512.39 517.83 510.71 513.64 0
20050415 511.55 511.55 500.25 500.25 0
20050418 493.55 496.90 487.27 494.39 0
20050419 494.39 499.41 494.39 498.99 0
20050420 502.34 504.63 494.66 501.09 0
20050421 497.32 510.44 496.32 506.11 0
20050422 512.39 514.48 495.79 502.76 0
20050425 502.34 502.44 491.88 492.29 0
20050426 494.81 494.81 484.76 485.60 0
20050427 486.43 486.43 471.36 474.71 0
20050428 474.71 479.74 466.76 468.85 0
20050429 468.85 474.80 465.50 474.29 0
20050502 474.29 474.29 474.29 474.29 0
20050503 477.22 480.99 468.85 471.78 0
20050504 471.36 478.33 470.94 477.22 0
20050505 480.99 481.83 474.71 477.22 0
20050506 479.74 481.41 471.36 478.48 0
20050509 478.48 481.41 473.04 475.55 0
20050510 475.55 479.32 471.78 474.71 0
20050511 474.71 477.22 464.64 472.20 0
20050512 476.81 482.25 473.46 476.39 0
20050513 475.97 478.48 470.94 477.22 0
20050516 477.64 480.99 472.62 474.71 0
20050517 474.29 481.83 474.29 481.41 0
20050518 485.18 488.95 476.74 485.18 0
20050519 486.43 492.29 486.43 487.69 0
20050520 487.27 492.71 468.40 488.95 0
20050523 488.95 491.46 484.76 486.43 0
20050524 488.11 488.11 480.28 486.02 0
20050525 487.27 491.04 485.60 489.78 0
20050526 488.11 497.32 488.11 495.22 0
20050527 497.32 497.74 493.55 495.22 0
20050530 495.22 495.22 495.22 495.22 0
20050531 498.99 498.99 488.95 492.29 0
20050601 489.36 492.29 484.34 491.04 0
20050602 488.95 493.55 486.64 488.95 0
20050603 488.11 494.39 488.11 492.71 0
20050606 492.29 492.29 482.25 483.92 0
20050607 483.08 494.20 483.08 488.53 0
20050608 486.43 496.90 486.43 493.97 0
20050609 491.88 495.22 465.50 489.78 0
20050610 489.78 496.90 489.78 491.88 0
20050613 493.97 496.90 488.95 489.78 0
20050614 488.95 492.29 488.95 491.88 0
20050615 493.97 498.57 490.20 495.64 0
20050616 496.06 503.60 491.88 493.97 0
20050617 494.81 500.67 490.20 495.22 0
20050620 494.81 494.81 486.43 487.69 0
20050621 488.53 494.81 483.92 492.29 0
20050622 490.20 500.67 488.53 497.32 0
20050623 501.09 505.27 496.90 500.25 0
20050624 497.32 498.16 491.88 493.13 0
20050627 490.62 494.39 482.25 482.25 0
20050628 483.08 488.11 482.67 483.92 0
20050629 485.18 488.95 483.50 485.60 0
20050630 484.76 487.58 480.99 480.99 0
20050701 482.25 489.78 479.02 488.53 0
20050704 488.53 496.06 486.02 494.81 0
20050705 494.81 501.91 491.04 495.64 0
20050706 495.64 503.18 491.88 493.97 0
20050707 493.97 493.97 450.17 483.50 0
20050708 489.78 491.88 482.25 488.53 0
20050711 493.55 496.48 487.97 493.97 0
20050712 493.97 498.16 493.13 494.39 0
20050713 493.97 498.57 488.11 494.39 0
20050714 497.32 504.43 495.64 502.34 0
20050715 501.50 503.18 495.64 496.48 0
20050718 496.48 498.99 491.04 491.88 0
20050719 492.29 495.64 486.85 489.78 0
20050720 492.29 493.55 487.27 491.04 0
20050721 491.46 495.64 486.43 491.46 0
20050722 493.55 497.32 491.88 495.22 0
20050725 492.29 495.38 490.62 494.39 0
20050726 491.88 494.88 490.03 491.46 0
20050727 494.39 503.60 494.39 498.99 0
20050728 503.18 512.39 498.70 508.62 0
20050729 507.78 517.41 502.68 504.85 0
20050801 504.02 506.53 499.83 503.60 0
20050802 502.76 511.32 502.76 509.04 0
20050803 506.95 514.48 505.69 507.36 0
20050804 507.36 507.36 501.09 506.11 0
20050805 505.69 510.30 504.02 506.53 0
20050808 505.27 509.90 500.67 501.50 0
20050809 499.41 507.46 496.48 498.16 0
20050810 498.16 504.94 498.16 502.34 0
20050811 501.50 501.50 494.39 494.81 0
20050812 497.74 497.74 491.46 492.71 0
20050815 491.46 494.81 489.78 490.20 0
20050816 494.81 504.36 492.71 498.57 0
20050817 497.74 499.32 492.71 496.90 0
20050818 498.99 503.18 494.39 499.83 0
20050819 501.92 509.88 501.92 504.43 0
20050822 505.69 510.92 500.67 501.09 0
20050823 501.09 504.02 498.16 500.67 0
20050824 498.57 502.38 491.88 496.90 0
20050825 496.48 502.38 492.27 495.22 0
20050826 493.97 499.83 484.63 485.60 0
20050829 485.60 485.60 485.60 485.60 0
20050830 488.11 489.78 478.06 478.06 0
20050831 479.74 483.96 475.13 479.74 0
20050901 482.67 482.67 473.59 475.55 0
20050902 476.81 478.33 466.76 474.71 0
20050905 474.71 480.15 472.62 478.90 0
20050906 481.41 481.83 473.46 476.39 0
20050907 479.74 482.25 476.81 478.48 0
20050908 480.57 481.41 476.39 480.15 0
20050909 479.74 481.31 472.20 480.15 0
20050912 483.92 487.82 483.67 486.85 0
20050913 486.85 489.78 483.92 486.02 0
20050914 485.60 488.53 480.99 484.76 0
20050915 482.67 485.71 475.55 480.57 0
20050916 481.41 483.92 478.06 480.15 0
20050919 479.74 482.67 478.06 479.74 0
20050920 479.32 482.11 473.04 480.57 0
20050921 475.55 483.92 471.05 472.20 0
20050922 472.20 473.04 465.50 470.94 0
20050923 469.69 481.54 467.60 469.69 0
20050926 472.62 482.25 469.69 481.41 0
20050927 478.06 484.47 475.69 482.25 0
20050928 486.43 495.64 485.60 490.62 0
20050929 492.29 492.29 482.25 483.50 0
20050930 485.60 487.82 482.25 483.08 0
20051003 484.76 486.02 478.69 483.50 0
20051004 485.60 488.11 477.22 487.27 0
20051005 483.92 485.18 473.88 473.88 0
20051006 471.36 480.45 467.60 469.69 0
20051007 465.50 470.22 465.50 465.92 0
20051010 470.53 481.74 466.17 476.81 0
20051011 475.13 481.74 470.53 470.94 0
20051012 472.20 475.24 467.56 471.36 0
20051013 470.94 482.25 462.15 464.67 0
20051014 463.83 466.89 459.37 462.15 0
20051017 457.97 463.13 455.04 457.97 0
20051018 456.71 459.64 449.18 454.20 0
20051019 452.53 453.36 445.83 447.50 0
20051020 453.78 456.29 447.50 454.62 0
20051021 451.27 455.87 449.60 455.04 0
20051024 455.87 459.64 451.27 459.22 0
20051025 460.06 464.67 455.87 462.15 0
20051026 457.97 472.24 457.97 470.53 0
20051027 467.18 468.85 459.83 462.57 0
20051028 462.57 465.50 455.19 461.32 0
20051031 465.92 470.53 460.43 464.67 0
20051101 462.15 471.78 460.06 469.69 0
20051102 471.36 474.29 464.96 472.20 0
20051103 475.97 476.81 470.11 475.55 0
20051104 477.22 478.48 469.69 477.22 0
20051107 481.41 482.25 474.29 480.99 0
20051108 483.92 486.85 473.67 483.92 0
20051109 482.25 484.76 478.06 482.25 0
20051110 485.18 485.18 478.48 478.48 0
20051111 484.34 488.53 481.41 487.27 0
20051114 495.64 495.64 482.25 484.34 0
20051115 484.76 488.11 478.48 479.74 0
20051116 480.99 484.04 471.32 476.39 0
20051117 473.04 476.39 469.69 471.36 0
20051118 475.55 483.82 472.20 479.74 0
20051121 472.62 483.50 471.36 479.74 0
20051122 479.74 484.34 476.39 477.22 0
20051123 478.06 478.48 469.69 470.53 0
20051124 473.04 475.55 468.85 473.88 0
20051125 476.39 484.76 473.88 483.50 0
20051128 488.11 488.11 475.55 477.64 0
20051129 478.48 479.74 474.71 476.81 0
20051130 474.29 480.15 472.62 477.22 0
20051201 480.57 480.57 475.97 477.22 0
20051202 479.32 483.08 477.22 482.25 0
20051205 481.41 484.34 478.06 483.92 0
20051206 483.08 488.53 478.90 488.11 0
20051207 488.95 497.74 485.18 495.22 0
20051208 491.46 496.48 490.62 496.06 0
20051209 496.90 517.41 496.90 515.74 0
20051212 515.74 523.27 515.74 519.92 0
20051213 521.60 521.60 514.90 518.67 0
20051214 521.60 523.69 515.74 522.43 0
20051215 520.76 520.76 513.64 516.99 0
20051216 519.50 527.46 514.90 525.37 0
20051219 522.43 524.95 521.18 523.27 0
20051220 523.27 527.46 517.83 522.43 0
20051221 522.85 526.20 519.09 524.95 0
20051222 525.78 532.06 521.18 522.43 0
20051223 526.20 529.13 522.43 522.43 0
20051226 522.43 522.43 522.43 522.43 0
20051227 522.43 522.43 522.43 522.43 0
20051228 522.43 532.48 522.43 526.20 0
20051229 527.46 529.55 525.37 527.88 0
20051230 529.13 529.13 523.27 526.62 0
20060102 526.62 526.62 526.62 526.62 0
20060103 529.97 534.99 529.97 533.74 0
20060104 537.51 545.04 534.99 537.09 0
20060105 539.18 539.18 529.13 529.55 0
20060106 529.13 532.06 528.30 530.39 0
20060109 529.55 533.32 527.46 529.13 0
20060110 530.39 532.48 523.69 531.64 0
20060111 533.74 543.37 531.23 540.02 0
20060112 540.02 540.02 534.57 538.76 0
20060113 535.83 537.51 532.90 536.67 0
20060116 537.92 538.76 534.16 538.34 0
20060117 534.16 536.67 526.62 529.97 0
20060118 525.78 527.04 519.92 523.69 0
20060119 527.88 533.32 525.37 529.55 0
20060120 529.13 538.34 526.62 529.13 0
20060123 524.95 525.78 519.09 523.69 0
20060124 523.69 525.78 516.57 516.99 0
20060125 519.92 523.27 511.97 523.27 0
20060126 524.95 528.71 517.83 519.09 0
20060127 520.76 531.23 518.25 530.39 0
20060130 528.71 528.71 521.18 525.78 0
20060131 524.11 524.11 510.71 522.43 0
20060201 522.43 528.30 521.18 527.04 0
20060202 526.62 530.39 522.85 523.27 0
20060203 526.62 531.23 519.92 527.88 0
20060206 530.81 532.48 520.76 524.11 0
20060207 527.88 527.88 521.60 527.46 0
20060208 525.78 527.46 520.34 524.11 0
20060209 525.78 529.55 524.11 529.55 0
20060210 529.13 532.06 524.11 524.53 0
20060213 524.11 524.53 524.11 524.53 0
20060214 526.62 527.04 516.57 521.18 0
20060215 520.76 523.27 516.99 518.67 0
20060216 522.43 523.69 514.06 521.18 0
20060217 524.11 531.64 520.76 530.39 0
20060220 529.13 530.81 523.27 530.39 0
20060221 531.64 535.83 529.13 532.06 0
20060222 529.97 538.34 527.46 537.51 0
20060223 534.99 534.99 516.57 518.25 0
20060224 540.02 561.37 535.83 559.27 0
20060227 560.95 565.97 558.02 562.62 0
20060228 564.30 569.32 553.41 554.67 0
20060301 557.60 571.83 556.34 569.32 0
20060302 567.65 572.25 565.55 568.06 0
20060303 565.13 570.16 559.27 563.88 0
20060306 560.95 568.48 560.95 565.55 0
20060307 564.30 568.90 558.44 568.48 0
20060308 570.58 572.67 563.04 565.97 0
20060309 570.99 573.51 563.46 572.25 0
20060310 570.16 579.37 546.71 578.53 0
20060313 578.95 581.46 574.76 581.46 0
20060314 576.02 579.79 570.16 572.25 0
20060315 574.76 575.18 567.65 568.90 0
20060316 572.25 572.25 562.62 569.32 0
20060317 567.65 572.67 565.13 568.06 0
20060320 567.65 573.09 562.20 564.72 0
20060321 568.48 574.76 567.23 573.51 0
20060322 573.09 583.55 570.16 581.04 0
20060323 581.88 583.55 575.60 581.88 0
20060324 581.88 584.81 579.79 582.30 0
20060327 585.65 588.58 581.88 585.23 0
20060328 585.65 586.06 574.34 576.86 0
20060329 579.37 580.20 570.16 574.34 0
20060330 575.18 581.88 573.09 579.37 0
20060331 577.69 581.46 576.02 578.11 0
20060403 578.11 586.90 575.60 577.69 0
20060404 578.11 578.11 573.09 574.34 0
20060405 576.44 579.37 569.74 572.67 0
20060406 573.51 578.11 566.39 567.65 0
20060407 566.81 572.67 561.78 563.04 0
20060410 565.97 578.11 565.55 578.11 0
20060411 576.02 580.62 563.88 568.06 0
20060412 570.16 572.25 558.85 564.30 0
20060413 562.62 565.97 560.53 564.72 0
20060414 564.72 564.72 564.72 564.72 0
20060417 564.72 564.72 564.72 564.72 0
20060418 561.78 567.65 561.78 562.62 0
20060419 568.48 587.32 565.55 587.32 0
20060420 585.65 592.76 583.13 591.51 0
20060421 577.69 588.58 571.83 586.90 0
20060424 586.48 589.83 580.62 581.04 0
20060425 580.20 586.06 580.20 583.13 0
20060426 584.39 584.81 577.27 581.88 0
20060427 581.04 586.06 574.34 576.44 0
20060428 573.92 577.69 565.97 566.81 0
20060502 564.72 577.69 564.72 577.27 0
20060503 575.60 576.86 566.39 566.39 0
20060504 565.13 574.76 565.13 571.83 0
20060505 570.58 581.88 570.58 580.62 0
20060508 585.23 585.23 576.86 579.37 0
20060509 578.11 583.13 576.44 578.95 0
20060510 576.44 578.11 569.74 570.58 0
20060511 572.67 577.69 570.58 572.25 0
20060512 568.48 577.27 562.20 564.30 0
20060515 565.97 565.97 548.39 554.67 0
20060516 553.41 559.27 552.99 555.92 0
20060517 560.53 563.46 544.62 545.04 0
20060518 550.06 550.06 532.06 547.13 0
20060519 546.30 551.32 542.11 545.04 0
20060522 546.30 547.13 534.57 537.92 0
20060523 540.02 555.09 540.02 552.16 0
20060524 549.23 550.48 540.02 540.02 0
20060525 543.78 544.62 536.25 541.27 0
20060526 545.88 563.04 545.04 562.62 0
20060529 562.62 562.62 562.62 562.62 0
20060530 556.76 561.78 547.97 549.65 0
20060531 548.81 555.92 538.76 551.32 0
20060601 551.32 555.92 543.37 555.51 0
20060602 562.20 563.88 557.60 559.69 0
20060605 560.11 560.11 551.32 555.09 0
20060606 549.65 550.90 539.18 542.53 0
20060607 542.11 551.32 542.11 548.39 0
20060608 535.83 545.46 532.48 533.74 0
20060609 538.76 542.53 532.48 536.67 0
20060612 536.67 537.09 530.39 532.90 0
20060613 522.43 527.88 516.57 519.50 0
20060614 519.09 525.37 514.90 521.18 0
20060615 521.60 532.06 521.18 528.71 0
20060616 536.67 538.34 522.85 523.27 0
20060619 529.55 538.76 528.30 536.25 0
20060620 534.16 537.51 531.23 535.83 0
20060621 537.92 543.78 526.62 531.23 0
20060622 540.02 544.20 527.46 528.71 0
20060623 527.04 533.74 523.69 527.04 0
20060626 529.13 538.34 528.30 537.09 0
20060627 537.09 545.46 523.69 524.11 0
20060628 524.11 531.64 522.43 529.55 0
20060629 534.57 537.92 529.55 535.41 0
20060630 540.85 550.90 538.76 547.97 0
20060703 551.32 556.76 548.81 555.09 0
20060704 555.09 558.44 542.95 545.46 0
20060705 543.78 550.90 540.44 542.95 0
20060706 543.37 547.55 534.99 540.85 0
20060707 534.16 539.18 531.23 533.74 0
20060710 531.23 538.34 530.39 537.51 0
20060711 536.25 537.92 526.20 529.97 0
20060712 531.64 540.44 531.64 535.41 0
20060713 532.06 532.06 514.90 519.09 0
20060714 516.57 521.18 509.88 512.81 0
20060717 512.81 512.81 498.57 509.88 0
20060718 509.46 515.74 504.43 510.30 0
20060719 510.71 524.53 508.62 520.76 0
20060720 527.04 529.13 520.34 523.69 0
20060721 522.02 524.11 515.74 518.25 0
20060724 520.76 532.48 518.25 532.48 0
20060725 535.83 535.83 523.27 525.37 0
20060726 524.53 528.71 521.60 524.53 0
20060727 521.18 533.32 519.50 530.81 0
20060728 529.13 534.16 527.46 529.55 0
20060731 531.64 534.16 524.53 530.39 0
20060801 528.30 536.25 527.88 531.23 0
20060802 533.32 535.41 526.20 529.97 0
20060803 533.32 534.16 515.74 518.67 0
20060804 523.27 524.53 513.23 517.83 0
20060807 514.90 516.16 510.30 510.30 0
20060808 514.48 514.90 509.46 513.64 0
20060809 517.41 518.25 507.36 513.64 0
20060810 506.53 511.13 502.76 510.71 0
20060811 513.23 519.09 510.71 518.25 0
20060814 519.50 524.95 517.41 519.92 0
20060815 519.92 529.55 517.41 528.71 0
20060816 531.23 534.16 522.43 533.32 0
20060817 531.23 540.02 530.39 534.57 0
20060818 542.11 547.13 529.13 545.88 0
20060821 546.71 547.97 535.41 538.76 0
20060822 538.34 540.44 532.06 536.67 0
20060823 535.41 539.60 529.55 531.23 0
20060824 534.16 534.16 524.53 527.88 0
20060825 527.46 529.13 522.85 525.37 0
20060828 525.37 525.37 525.37 525.37 0
20060829 527.46 532.06 523.27 527.88 0
20060830 529.97 536.25 524.95 533.74 0
20060831 532.90 538.34 529.55 535.83 0
20060901 535.83 542.11 534.57 540.44 0
20060904 540.44 550.06 540.44 549.23 0
20060905 548.39 552.16 541.69 544.20 0
20060906 540.85 543.78 535.41 538.76 0
20060907 535.41 536.67 531.64 535.41 0
20060908 534.99 538.76 532.90 536.67 0
20060911 535.41 538.76 531.64 535.41 0
20060912 535.83 543.37 530.39 541.27 0
20060913 544.62 545.46 535.41 539.18 0
20060914 539.18 542.95 534.99 535.83 0
20060915 537.92 540.85 534.16 537.09 0
20060918 539.18 542.53 525.78 530.39 0
20060919 528.30 532.06 525.37 527.04 0
20060920 524.11 532.06 522.85 529.13 0
20060921 529.13 536.25 524.53 534.99 0
20060922 529.97 533.74 523.69 525.78 0
20060925 524.95 532.06 523.69 528.30 0
20060926 531.23 550.48 529.55 545.88 0
20060927 547.55 555.92 544.20 550.06 0
20060928 552.99 561.37 548.39 558.02 0
20060929 558.44 561.37 552.99 554.25 0
20061002 553.83 558.44 546.71 548.39 0
20061003 545.04 552.58 543.78 552.58 0
20061004 556.34 562.62 553.41 559.69 0
20061005 565.13 568.90 560.95 563.46 0
20061006 565.55 565.55 556.34 561.78 0
20061009 559.69 560.53 549.65 551.74 0
20061010 552.58 554.25 545.46 550.90 0
20061011 550.06 550.06 542.95 545.46 0
20061012 549.23 552.99 545.88 552.58 0
20061013 555.09 558.02 545.88 555.09 0
20061016 555.51 558.44 551.74 552.58 0
20061017 551.32 553.83 544.62 546.71 0
20061018 552.58 557.18 549.23 551.32 0
20061019 550.90 565.13 550.06 560.53 0
20061020 559.27 568.90 558.44 562.20 0
20061023 565.97 565.97 557.60 560.95 0
20061024 559.27 576.86 559.27 572.25 0
20061025 575.18 598.20 571.41 574.76 0
20061026 576.02 581.46 573.92 576.86 0
20061027 549.65 565.55 548.39 565.13 0
20061030 560.53 565.13 557.60 562.62 0
20061031 560.11 564.30 558.02 562.20 0
20061101 560.95 564.30 558.44 561.78 0
20061102 560.53 562.62 552.58 557.18 0
20061103 555.92 560.95 551.32 555.51 0
20061106 556.76 562.20 554.67 559.69 0
20061107 560.95 565.13 558.44 563.46 0
20061108 562.20 567.23 559.27 566.81 0
20061109 568.90 569.32 563.04 566.81 0
20061110 564.30 570.99 564.30 568.06 0
20061113 567.65 572.25 563.46 565.97 0
20061114 569.32 573.09 563.04 565.55 0
20061115 570.58 575.18 569.32 572.67 0
20061116 569.32 578.53 565.55 575.18 0
20061117 572.67 579.37 567.65 568.90 0
20061120 563.88 573.92 562.62 570.99 0
20061121 572.67 574.76 565.13 565.97 0
20061122 565.97 573.51 560.95 561.78 0
20061123 564.72 564.72 552.99 557.18 0
20061124 553.83 561.37 551.74 559.69 0
20061127 558.02 565.55 558.02 560.53 0
20061128 558.85 564.30 553.83 556.76 0
20061129 556.76 564.30 553.41 561.78 0
20061130 560.11 569.74 560.11 565.13 0
20061201 565.13 570.58 555.92 559.69 0
20061204 559.27 563.88 554.67 558.44 0
20061205 558.02 577.69 558.02 576.02 0
20061206 574.34 585.23 570.99 577.27 0
20061207 576.86 579.37 570.99 573.92 0
20061208 570.99 578.53 569.74 576.44 0
20061211 577.27 586.48 573.51 574.34 0
20061212 573.09 574.34 567.65 568.06 0
20061213 567.65 581.88 567.65 576.44 0
20061214 578.11 583.55 570.58 572.25 0
20061215 572.67 577.27 570.99 573.09 0
20061218 576.44 576.44 567.65 568.90 0
20061219 564.72 571.41 563.46 569.32 0
20061220 570.58 575.18 568.48 573.09 0
20061221 571.83 583.13 569.74 574.34 0
20061222 571.83 581.88 571.83 575.60 0
20061225 575.60 575.60 575.60 575.60 0
20061226 575.60 575.60 575.60 575.60 0
20061227 573.92 580.20 564.72 579.37 0
20061228 584.39 584.39 577.27 580.20 0
20061229 576.02 581.88 575.18 578.11 0
20070101 578.11 578.11 578.11 578.11 0
20070102 580.62 587.74 578.95 587.32 0
20070103 586.06 587.32 582.72 584.39 0
20070104 576.86 583.55 576.02 579.37 0
20070105 576.02 582.30 572.25 579.37 0
20070108 578.95 586.48 576.02 581.88 0
20070109 581.88 596.53 580.62 594.02 0
20070110 592.76 600.30 588.58 597.37 0
20070111 597.37 611.60 596.95 609.93 0
20070112 609.09 614.95 607.83 612.86 0
20070115 617.46 617.46 609.51 612.44 0
20070116 610.76 620.39 608.67 615.79 0
20070117 617.46 627.09 614.53 621.65 0
20070118 615.79 615.79 615.79 615.79 0
20070119 614.53 617.46 609.51 614.53 0
20070122 619.14 620.39 609.93 612.86 0
20070123 614.53 618.72 609.93 616.62 0
20070124 617.88 629.60 617.46 627.93 0
20070125 630.86 635.88 616.62 619.55 0
20070126 611.18 619.55 610.76 616.62 0
20070129 622.07 625.41 619.55 621.65 0
20070130 620.39 621.65 614.95 617.88 0
20070131 617.88 627.51 617.88 625.41 0
20070201 628.35 633.37 622.90 625.41 0
20070202 623.32 631.28 621.23 622.07 0
20070205 622.07 622.48 615.37 618.30 0
20070206 619.55 623.32 617.46 622.07 0
20070207 623.74 635.04 621.23 632.11 0
20070208 635.88 636.30 629.18 631.28 0
20070209 632.11 636.30 628.76 630.44 0
20070212 625.00 628.76 621.23 625.00 0
20070213 628.35 628.76 622.07 627.93 0
20070214 627.51 630.44 622.90 628.76 0
20070215 631.28 643.00 630.44 641.74 0
20070216 637.97 642.58 636.72 637.97 0
20070219 638.81 643.00 635.04 637.55 0
20070220 637.14 642.58 634.62 639.65 0
20070221 642.16 643.42 633.79 634.62 0
20070222 638.39 645.51 633.79 642.16 0
20070223 641.32 655.14 639.65 652.63 0
20070226 656.39 657.23 645.93 646.76 0
20070227 643.00 647.18 628.35 632.11 0
20070228 622.90 630.86 618.72 618.72 0
20070301 615.79 638.39 607.83 621.65 0
20070302 623.32 630.86 619.14 624.16 0
20070305 615.79 625.00 609.51 613.69 0
20070306 619.55 632.11 617.88 630.44 0
20070307 628.76 636.30 628.76 634.62 0
20070308 637.97 645.09 632.95 643.83 0
20070309 640.90 646.76 636.72 646.35 0
20070312 651.37 653.04 635.46 636.30 0
20070313 636.30 641.32 632.95 633.37 0
20070314 626.25 627.09 614.95 615.37 0
20070315 623.32 632.11 621.23 632.11 0
20070316 632.53 633.79 625.83 632.53 0
20070319 637.97 644.25 637.55 643.00 0
20070320 641.74 648.86 635.04 648.86 0
20070321 645.09 660.58 643.42 657.65 0
20070322 669.79 670.21 649.69 653.04 0
20070323 653.88 661.00 650.11 659.32 0
20070326 659.32 664.76 649.69 655.14 0
20070327 655.56 662.25 650.53 652.21 0
20070328 648.86 658.07 648.86 654.30 0
20070329 653.46 656.39 640.49 646.35 0
20070330 649.28 651.37 641.32 644.67 0
20070402 647.60 653.04 642.16 647.60 0
20070403 650.53 654.72 641.74 649.69 0
20070404 655.97 655.97 642.58 649.69 0
20070405 651.37 651.37 643.00 647.18 0
20070406 647.18 647.18 647.18 647.18 0
20070409 647.18 647.18 647.18 647.18 0
20070410 645.93 654.30 645.93 652.63 0
20070411 649.69 652.63 644.67 648.02 0
20070412 643.42 648.86 639.23 643.83 0
20070413 641.74 645.09 639.65 643.00 0
20070416 643.42 655.14 643.00 654.30 0
20070417 654.30 657.23 646.76 655.56 0
20070418 655.56 657.23 650.95 654.72 0
20070419 651.37 652.21 642.16 645.51 0
20070420 640.49 647.18 627.09 644.67 0
20070423 643.00 647.60 635.88 642.58 0
20070424 641.32 641.32 624.58 628.35 0
20070425 632.11 637.97 626.67 627.09 0
20070426 633.79 637.55 626.25 627.09 0
20070427 623.74 628.35 618.72 626.25 0
20070430 626.25 631.28 623.74 624.58 0
20070501 624.16 635.04 620.39 633.37 0
20070502 637.97 648.02 627.51 633.37 0
20070503 632.11 632.11 621.65 627.09 0
20070504 631.69 643.83 627.09 633.37 0
20070507 633.37 633.37 633.37 633.37 0
20070508 635.88 640.49 627.51 628.35 0
20070509 633.79 633.79 627.93 632.95 0
20070510 634.62 640.49 632.11 634.21 0
20070511 632.95 632.95 623.32 627.93 0
20070514 627.93 631.69 623.74 629.18 0
20070515 630.02 634.21 625.83 630.02 0
20070516 627.09 635.88 626.67 632.11 0
20070517 632.53 648.44 630.86 637.97 0
20070518 640.49 650.11 635.04 643.42 0
20070521 640.90 648.02 637.97 639.65 0
20070522 639.65 641.32 634.21 637.14 0
20070523 633.79 635.88 626.25 626.67 0
20070524 625.41 628.76 622.07 626.67 0
20070525 624.58 629.60 624.58 627.93 0
20070528 627.93 627.93 627.93 627.93 0
20070529 628.76 638.81 628.76 636.72 0
20070530 633.79 633.79 625.41 627.51 0
20070531 629.60 632.11 623.74 625.41 0
20070601 625.00 634.21 625.00 632.95 0
20070604 629.18 635.88 627.09 634.62 0
20070605 632.53 638.81 630.02 630.02 0
20070606 626.25 627.93 613.69 615.79 0
20070607 617.04 622.48 605.32 607.00 0
20070608 601.14 611.18 601.14 608.25 0
20070611 611.60 618.30 611.18 618.30 0
20070612 617.04 619.55 612.44 614.11 0
20070613 611.18 618.72 609.93 617.46 0
20070614 619.97 625.41 617.46 620.81 0
20070615 624.16 625.41 616.62 620.81 0
20070618 620.81 625.83 618.72 620.81 0
20070619 619.55 621.23 611.60 612.44 0
20070620 613.27 619.14 609.51 612.86 0
20070621 610.34 622.07 608.67 612.02 0
20070622 615.37 615.79 608.25 609.51 0
20070625 605.32 614.53 604.90 612.86 0
20070626 612.44 624.16 608.67 615.37 0
20070627 612.02 616.62 608.25 615.37 0
20070628 620.39 630.02 616.21 621.23 0
20070629 625.41 626.67 617.46 626.67 0
20070702 621.23 622.48 617.04 617.04 0
20070703 622.48 626.67 618.30 620.39 0
20070704 619.55 627.51 618.72 625.83 0
20070705 624.58 627.93 617.04 619.55 0
20070706 622.48 627.09 619.55 625.41 0
20070709 627.51 630.44 623.74 627.51 0
20070710 626.25 629.60 617.04 618.30 0
20070711 615.37 623.74 615.37 619.14 0
20070712 619.55 626.25 617.04 623.32 0
20070713 625.83 628.35 623.32 625.00 0
20070716 623.74 630.86 622.48 627.51 0
20070717 627.09 627.09 616.21 618.30 0
20070718 611.60 617.46 611.18 612.02 0
20070719 612.86 621.23 612.86 618.72 0
20070720 617.46 624.58 615.37 619.55 0
20070723 616.62 621.23 613.69 619.55 0
20070724 614.95 620.39 609.09 609.09 0
20070725 607.00 610.76 601.55 604.07 0
20070726 603.23 606.16 580.20 580.20 0
20070727 575.60 590.25 572.67 585.23 0
20070730 585.23 589.00 579.37 585.65 0
20070731 588.58 596.95 588.58 596.53 0
20070801 586.06 593.60 578.53 589.41 0
20070802 596.95 598.62 586.90 591.51 0
20070803 591.93 597.37 585.65 586.06 0
20070806 582.30 596.11 582.30 592.76 0
20070807 599.88 602.81 591.51 597.37 0
20070808 601.55 613.69 601.55 612.02 0
20070809 611.18 619.14 604.48 608.25 0
20070810 604.07 612.02 581.46 584.39 0
20070813 590.25 596.95 589.00 595.69 0
20070814 590.25 596.95 587.74 589.41 0
20070815 586.06 591.51 577.69 586.06 0
20070816 570.58 581.88 562.62 569.74 0
20070817 572.67 601.14 554.67 585.65 0
20070820 585.65 592.34 579.37 581.46 0
20070821 581.04 588.58 570.16 573.09 0
20070822 575.18 586.48 575.18 583.55 0
20070823 590.25 591.51 584.81 586.90 0
20070824 586.48 591.93 583.55 587.32 0
20070827 587.32 587.32 587.32 587.32 0
20070828 581.46 588.58 576.86 578.95 0
20070829 571.83 583.55 570.16 578.53 0
20070830 580.20 592.76 579.37 589.83 0
20070831 587.32 594.44 584.39 591.09 0
20070903 594.86 596.53 588.58 594.44 0
20070904 595.69 599.46 588.58 599.46 0
20070905 601.14 601.14 580.20 581.04 0
20070906 587.32 590.67 575.60 590.25 0
20070907 586.90 591.93 573.09 573.51 0
20070910 573.09 579.79 564.30 565.13 7511627
20070911 571.83 576.02 568.90 575.60 0
20070912 573.51 573.51 565.97 568.90 0
20070913 568.90 570.16 560.53 567.65 0
20070914 561.37 566.81 553.83 561.37 0
20070917 557.60 560.95 546.30 549.65 0
20070918 545.88 557.18 543.78 556.34 0
20070919 565.13 579.79 560.53 568.48 0
20070920 567.65 568.90 555.51 556.76 0
20070921 553.83 560.11 545.46 545.88 0
20070924 544.20 550.48 536.67 542.11 0
20070925 541.27 541.27 527.46 530.39 0
20070926 538.34 550.90 537.92 547.55 0
20070927 552.16 557.18 547.97 555.51 0
20070928 557.18 557.60 547.97 554.25 0
20071001 551.32 555.92 546.71 552.58 0
20071002 562.20 562.20 546.30 550.90 0
20071003 552.99 563.46 550.48 561.78 0
20071004 561.78 568.90 556.34 565.13 0
20071005 568.90 578.95 558.02 578.95 0
20071008 578.11 583.13 575.60 578.95 0
20071009 578.95 590.25 575.18 588.58 0
20071010 584.81 594.02 584.81 591.09 0
20071011 590.67 596.11 584.81 590.67 0
20071012 586.90 597.79 585.23 595.69 0
20071015 596.95 599.46 585.65 586.06 0
20071016 587.32 591.51 579.37 582.72 0
20071017 583.13 592.76 583.13 592.76 0
20071018 592.34 597.79 571.41 581.04 0
20071019 560.95 570.99 546.30 556.76 0
20071022 549.65 552.58 544.20 550.48 0
20071023 553.41 558.85 550.48 555.09 0
20071024 557.60 560.53 538.34 542.53 0
20071025 550.48 559.69 546.30 549.23 0
20071026 552.58 552.58 542.53 548.39 0
20071029 552.58 560.53 542.11 545.04 0
20071030 545.04 549.65 541.69 547.13 0
20071031 546.30 551.74 541.27 549.65 0
20071101 550.90 552.99 536.67 541.27 0
20071102 534.99 540.02 531.64 538.34 0
20071105 536.25 538.76 528.71 529.13 0
20071106 533.32 533.32 525.78 527.46 0
20071107 528.71 529.55 509.04 510.71 0
20071108 510.30 510.30 499.83 503.60 0
20071109 504.02 510.71 492.71 500.67 0
20071112 495.64 502.76 486.85 490.62 0
20071113 489.36 510.30 488.95 508.20 0
20071114 509.88 516.16 503.18 506.11 0
20071115 504.43 505.69 493.55 500.25 0
20071116 495.64 502.76 491.88 492.29 0
20071119 494.81 500.67 482.67 485.60 0
20071120 487.27 492.71 483.08 491.04 0
20071121 484.34 488.53 475.55 485.18 0
20071122 486.43 490.20 478.48 486.85 0
20071123 489.78 501.50 486.02 498.99 0
20071126 501.92 505.69 493.13 493.55 8699703
20071127 490.62 497.32 478.06 482.67 0
20071128 488.11 505.69 483.50 501.09 0
20071129 504.02 509.04 497.74 507.36 0
20071130 510.71 516.57 504.85 514.06 0
20071203 521.18 528.30 514.06 514.90 0
20071204 516.57 517.83 501.09 502.34 0
20071205 504.85 513.23 500.67 511.13 0
20071206 514.06 518.67 504.85 507.78 0
20071207 510.71 520.76 507.78 517.41 0
20071210 515.32 523.27 515.32 519.09 0
20071211 522.85 524.53 519.09 521.60 0
20071212 515.32 523.27 510.30 517.83 0
20071213 512.81 514.90 503.60 504.85 0
20071214 510.71 512.39 501.92 509.88 0
20071217 503.18 511.55 501.50 506.95 0
20071218 499.41 510.30 499.41 505.69 8062010
20071219 506.11 516.99 501.50 511.97 0
20071220 519.09 534.16 514.06 527.88 0
20071221 532.90 541.27 530.81 535.41 0
20071224 530.81 536.67 530.81 534.16 0
20071225 534.16 534.16 534.16 534.16 0
20071226 534.16 534.16 534.16 534.16 0
20071227 527.46 543.37 527.46 538.34 0
20071228 532.90 544.62 531.64 540.85 0
20071231 540.85 542.53 536.25 541.69 0
20080101 541.69 541.69 541.69 541.69 0
20080102 542.95 550.90 529.97 529.97 0
20080103 529.97 534.57 518.67 522.43 0
20080104 521.60 526.62 505.27 507.36 0
20080107 503.18 507.78 496.06 501.09 0
20080108 502.76 510.30 498.57 501.09 0
20080109 496.06 498.57 482.67 489.78 0
20080110 491.46 496.06 481.41 485.18 0
20080111 488.95 499.83 486.02 496.48 0
20080114 493.55 507.78 491.04 502.76 0
20080115 500.25 506.95 485.60 486.02 0
20080116 480.15 487.27 473.04 482.25 0
20080117 488.95 497.74 484.76 488.95 0
20080118 487.69 498.99 482.67 487.27 0
20080121 478.90 489.36 465.08 465.08 0
20080122 450.01 494.39 447.08 493.13 0
20080123 499.83 505.27 476.39 480.15 0
20080124 500.25 513.64 489.36 504.85 0
20080125 514.48 518.67 496.48 500.67 0
20080128 494.39 501.50 488.11 497.32 0
20080129 502.76 511.55 498.57 509.88 0
20080130 505.69 508.62 497.74 500.25 0
20080131 500.67 518.67 492.29 515.32 0
20080201 521.60 533.74 516.16 527.46 0
20080204 531.64 532.90 522.02 532.06 0
20080205 531.64 532.06 509.46 509.88 0
20080206 502.76 512.81 501.50 508.62 0
20080207 505.69 510.30 492.29 493.55 0
20080208 498.57 502.34 487.27 491.04 0
20080211 488.95 492.29 479.74 483.08 0
20080212 489.78 504.85 483.50 504.02 0
20080213 498.16 517.83 496.48 515.32 0
20080214 515.32 516.99 503.18 505.69 0
20080215 506.95 506.95 491.46 500.67 0
20080218 502.76 511.13 501.92 510.30 0
20080219 506.11 516.57 503.18 509.46 0
20080220 502.34 506.53 497.32 503.60 0
20080221 506.11 514.90 498.99 511.97 0
20080222 509.04 513.64 503.18 507.78 0
20080225 514.90 530.39 510.71 527.04 0
20080226 529.13 530.39 522.85 529.97 0
20080227 532.06 532.90 521.60 531.23 0
20080228 529.97 532.90 511.97 511.97 0
20080229 499.41 519.09 498.57 499.41 0
20080303 489.78 499.41 486.85 494.39 0
20080304 496.90 502.76 485.60 491.04 0
20080305 498.57 508.20 494.81 504.43 0
20080306 507.78 507.78 493.55 495.22 0
20080307 489.78 492.29 483.50 486.02 0
20080310 483.50 493.13 480.15 491.04 0
20080311 492.29 498.99 485.18 487.69 0
20080312 502.34 506.53 490.62 493.97 0
20080313 488.95 496.90 481.83 495.22 0
20080314 494.39 497.32 481.41 483.92 0
20080317 473.88 480.99 466.34 470.94 0
20080318 478.90 488.95 471.36 485.60 0
20080319 491.88 493.97 475.55 488.11 0
20080320 481.83 496.48 481.83 489.78 0
20080321 489.78 489.78 489.78 489.78 0
20080324 489.78 489.78 489.78 489.78 0
20080325 501.50 517.41 497.74 514.90 0
20080326 509.04 511.97 496.90 497.74 0
20080327 498.57 507.78 495.64 502.76 0
20080328 503.60 507.36 496.90 504.85 0
20080331 502.34 506.11 493.97 503.18 0
20080401 501.09 526.62 499.83 524.53 0
20080402 527.46 533.74 523.27 533.74 0
20080403 535.83 535.83 519.92 522.85 0
20080404 526.20 527.46 522.02 525.37 0
20080407 526.62 531.64 525.37 529.55 0
20080408 524.11 524.53 519.50 522.85 0
20080409 522.85 524.95 512.39 514.06 0
20080410 516.16 518.67 506.53 516.57 0
20080411 519.09 521.60 504.02 508.20 0
20080414 501.50 507.78 501.09 505.27 0
20080415 507.36 508.20 493.13 497.74 0
20080416 503.18 515.74 503.18 515.74 0
20080417 519.09 519.09 504.85 508.62 0
20080418 509.88 522.43 507.36 519.09 0
20080421 521.60 524.95 512.39 516.16 0
20080422 511.13 522.02 510.30 519.09 0
20080423 521.60 533.74 518.25 530.39 0
20080424 528.30 528.71 519.09 527.46 0
20080425 510.30 510.30 484.76 496.06 0
20080428 497.74 503.60 495.22 501.09 0
20080429 501.09 510.71 498.99 506.53 0
20080430 509.88 524.11 506.95 517.83 0
20080501 515.74 524.11 509.46 522.43 0
20080502 524.53 526.62 517.41 524.11 0
20080505 524.11 524.11 524.11 524.11 0
20080506 520.34 527.04 514.48 523.27 0
20080507 521.18 543.37 519.09 536.67 0
20080508 529.97 535.41 529.13 534.57 0
20080509 527.46 529.97 519.92 527.46 0
20080512 529.97 535.83 527.04 534.57 0
20080513 536.67 542.11 529.97 536.25 0
20080514 540.02 540.02 522.02 524.95 0
20080515 523.27 531.64 522.85 528.30 0
20080516 531.64 536.25 528.71 530.81 0
20080519 529.97 543.78 529.97 542.53 0
20080520 540.85 541.27 522.85 522.85 0
20080521 526.62 527.04 509.04 510.71 0
20080522 507.78 512.81 504.02 509.88 0
20080523 510.71 516.99 506.11 506.11 0
20080526 506.11 506.11 506.11 506.11 0
20080527 507.36 511.97 502.34 506.53 0
20080528 510.71 519.50 505.27 513.64 0
20080529 513.23 516.57 506.95 508.20 0
20080530 511.55 522.43 509.88 511.97 0
20080602 512.39 512.39 498.99 500.25 0
20080603 500.25 512.81 499.41 510.30 0
20080604 501.09 506.95 498.57 498.99 0
20080605 501.50 505.69 494.39 498.99 0
20080606 500.25 502.34 479.74 479.74 0
20080609 477.22 485.18 470.94 473.04 0
20080610 468.43 476.39 464.67 473.46 0
20080611 473.88 476.39 465.08 468.01 0
20080612 468.43 470.11 454.20 459.64 0
20080613 467.60 473.04 455.04 470.11 0
20080616 469.69 472.62 465.08 468.43 0
20080617 460.48 475.97 460.48 470.94 0
20080618 466.34 467.18 455.87 460.06 0
20080619 466.34 467.18 455.87 460.06 0
20080620 451.27 457.97 436.62 437.46 0
20080623 436.62 442.06 435.36 435.36 0
20080624 436.20 438.71 416.52 417.15 0
20080625 419.87 424.06 417.36 422.39 0
20080626 416.94 421.55 412.97 414.85 0
20080627 411.71 418.62 403.34 405.01 0
20080630 403.13 406.69 390.78 405.43 0
20080701 401.66 407.11 384.08 395.80 0
20080702 394.97 400.83 385.55 385.55 0
20080703 382.41 389.11 375.71 388.48 0
20080704 389.94 394.97 385.13 389.73 0
20080707 395.18 398.52 386.38 393.50 0
20080708 385.34 392.04 379.48 388.48 0
20080709 393.50 397.06 374.45 393.08 0
20080710 383.87 385.13 378.43 381.36 0
20080711 384.92 384.92 370.27 370.27 0
20080714 376.55 378.43 367.34 369.22 0
20080715 365.45 368.38 347.24 356.45 0
20080716 357.50 376.76 354.99 374.24 0
20080717 383.04 395.18 379.06 387.64 0
20080718 395.38 412.55 385.97 410.45 0
20080721 414.64 414.64 393.08 393.29 0
20080722 390.99 395.80 378.22 385.13 0
20080723 391.20 399.15 381.36 393.50 0
20080724 398.73 398.73 388.69 395.18 0
20080725 392.24 398.52 385.34 397.69 0
20080728 394.34 397.06 388.27 389.31 0
20080729 382.83 396.43 381.57 394.13 0
20080730 397.27 406.69 392.04 404.38 0
20080731 406.27 408.78 393.71 405.01 0
20080801 406.06 406.06 394.97 398.52 0
20080804 396.22 406.06 394.76 402.29 0
20080805 401.87 421.97 399.57 416.11 0
20080806 417.78 418.62 410.87 415.06 0
20080807 415.27 423.64 407.94 409.20 0
20080808 403.97 420.29 403.97 414.01 0
20080811 414.43 421.97 411.08 421.13 0
20080812 417.36 433.27 396.01 407.73 0
20080813 405.64 414.01 403.13 410.45 0
20080814 414.64 417.99 406.27 411.29 0
20080815 415.48 421.55 411.08 417.78 0
20080818 415.69 416.94 407.11 410.45 0
20080819 402.50 408.99 399.78 406.06 0
20080820 402.08 409.41 397.69 401.87 0
20080821 397.69 402.29 393.08 398.11 0
20080822 397.69 412.13 390.36 411.50 0
20080825 411.50 411.50 411.50 411.50 0
20080826 405.43 426.99 401.45 424.06 0
20080827 424.48 429.92 415.90 427.41 0
20080828 426.57 438.29 421.13 437.46 0
20080829 439.97 451.27 434.11 450.01 0
20080901 446.25 451.69 439.13 448.34 0
20080902 446.67 464.25 443.32 462.15 0
20080903 459.22 464.67 449.60 459.64 0
20080904 461.74 461.74 442.48 442.48 0
20080905 435.36 442.06 432.85 435.36 0
20080908 448.34 452.94 443.73 452.94 0
20080909 454.20 473.04 451.27 459.22 0
20080910 459.64 464.25 454.20 462.57 0
20080911 464.25 464.67 445.83 454.20 0
20080912 460.90 466.76 455.46 466.76 0
20080915 458.81 459.22 440.80 447.92 0
20080916 440.39 447.92 422.80 426.99 0
20080917 418.62 431.18 402.92 403.55 0
20080918 410.25 413.59 388.69 390.78 0
20080919 402.71 424.90 396.64 419.45 0
20080922 417.36 426.99 403.13 406.48 0
20080923 401.87 409.83 397.69 407.32 0
20080924 409.83 423.64 400.41 403.55 0
20080925 406.90 413.39 398.73 404.59 0
20080926 398.52 404.18 392.24 396.64 0
20080929 390.99 394.55 367.76 367.76 0
20080930 364.20 376.76 349.34 375.08 0
20081001 378.43 384.08 365.03 382.20 0
20081002 385.76 399.36 379.90 382.41 0
20081003 383.87 388.90 375.08 388.90 0
20081006 381.78 381.99 347.45 350.80 0
20081007 362.52 370.27 347.87 356.24 0
20081008 340.13 361.90 320.45 328.41 0
20081009 330.71 352.48 323.59 330.08 0
20081010 293.03 322.75 293.03 307.27 0
20081013 334.06 334.89 309.57 334.89 0
20081014 351.64 356.03 333.64 341.38 0
20081015 337.20 341.80 307.47 310.82 0
20081016 317.10 317.31 295.54 304.75 0
20081017 316.89 322.54 304.13 320.24 0
20081020 329.87 330.50 315.85 324.43 0
20081021 328.61 328.61 299.10 307.06 0
20081022 298.47 305.17 280.47 280.47 0
20081023 288.01 288.43 259.54 266.66 0
20081024 253.47 275.03 251.17 271.05 0
20081027 260.17 265.40 250.33 259.75 0
20081028 274.61 274.61 253.47 264.15 0
20081029 277.33 283.19 267.92 278.38 0
20081030 272.10 307.47 267.92 304.34 0
20081031 304.34 315.43 291.36 313.96 0
20081103 318.99 325.89 311.24 325.89 0
20081104 338.87 353.31 330.71 341.38 0
20081105 341.59 341.59 329.45 335.31 0
20081106 328.41 330.71 314.59 316.06 0
20081107 318.57 325.89 313.75 317.73 0
20081110 327.36 331.55 316.89 318.99 0
20081111 313.96 317.10 284.87 285.50 0
20081112 293.03 297.22 270.64 275.87 0
20081113 271.26 292.61 262.26 282.57 0
20081114 295.54 299.10 284.03 284.03 0
20081117 283.61 287.59 265.19 270.43 0
20081118 271.47 290.10 262.26 285.29 0
20081119 289.26 308.94 270.85 279.64 0
20081120 270.01 276.50 263.10 276.50 0
20081121 282.99 282.99 267.08 269.17 10846650
20081124 272.31 286.13 268.54 284.66 12942237
20081125 278.80 306.64 274.61 295.33 26052170
20081126 290.10 296.59 278.80 289.06 12725094
20081127 293.03 303.08 289.06 296.80 7265579
20081128 297.64 302.03 289.06 302.03 9466871
20081201 304.96 305.38 279.22 281.31 8499521
20081202 272.73 289.06 268.54 287.80 11394883
20081203 290.10 291.99 276.50 285.92 10312153
20081204 286.96 291.15 276.29 276.29 16273081
20081205 276.29 276.29 276.29 276.29 0
20081208 281.94 291.57 273.99 290.52 13102288
20081209 296.17 325.27 285.29 319.82 19428346
20081210 324.64 331.96 305.38 325.68 15200145
20081211 318.99 328.82 315.01 324.43 10628432
20081212 304.75 317.73 302.24 306.85 13050809
20081215 309.57 317.94 301.61 310.41 10231292
20081216 309.78 321.92 309.78 321.71 13193780
20081217 337.62 339.08 316.68 329.03 11907284
20081218 330.71 342.22 314.38 334.27 14135570
20081219 327.36 348.08 321.93 345.36 16554961
20081222 345.57 345.57 322.13 322.34 7533962
20081223 322.96 337.20 315.85 332.38 4540658
20081224 337.82 345.78 326.52 329.03 1058723
20081225 329.03 329.03 329.03 329.03 0
20081226 329.03 329.03 329.03 329.03 0
20081229 327.15 335.31 324.43 328.20 4188667
20081230 330.08 334.27 324.64 331.75 4523578
20081231 330.08 336.99 314.38 336.99 2175493
20090101 336.99 336.99 336.99 336.99 0
20090102 336.15 344.73 332.17 343.89 2777713
20090105 352.48 357.29 347.03 347.66 8671754
20090106 351.64 352.48 342.22 344.52 7327688
20090107 346.82 349.34 332.38 334.89 7520585
20090108 334.48 338.24 326.73 336.15 7409983
20090109 335.52 345.57 329.24 340.55 8557211
20090112 338.03 347.03 330.71 333.43 6336091
20090113 332.17 336.15 324.43 333.64 7813692
20090114 338.66 338.66 314.80 319.82 10176110
20090115 321.08 321.08 307.89 312.29 11040980
20090116 322.13 331.34 318.36 323.59 10868388
20090119 330.29 338.03 325.89 332.38 12664418
20090120 331.13 334.89 324.85 328.20 12337270
20090121 326.10 343.89 323.38 343.48 16050682
20090122 348.50 358.76 338.45 338.45 14205681
20090123 336.36 339.12 325.89 335.73 6973069
20090126 335.31 346.62 329.66 346.20 9654751
20090127 347.03 349.55 338.03 348.50 9928032
20090128 351.43 371.31 347.87 367.96 9831882
20090129 362.52 367.96 342.01 346.82 13918546
20090130 346.62 348.45 322.13 326.94 19999154
20090202 323.38 330.71 320.03 325.89 9662634
20090203 325.89 331.75 319.20 329.45 0
20090204 333.01 344.94 329.24 334.68 0
20090205 326.94 336.36 323.80 333.64 0
20090206 338.87 343.48 334.48 341.80 10435535
20090209 343.48 343.69 338.44 338.87 7898137
20090210 337.82 340.96 327.36 327.36 9273616
20090211 326.94 340.75 326.94 337.20 14704944
20090212 337.20 338.24 330.71 335.94 8701375
20090213 336.57 344.31 331.34 334.27 6869633
20090216 333.43 339.50 333.43 337.82 5930709
20090217 335.10 335.73 318.57 324.85 9046798
20090218 326.10 329.45 317.94 325.06 7231180
20090219 326.31 327.99 318.15 321.50 7146496
20090220 317.31 317.31 309.57 309.57 9979749
20090223 314.80 317.10 300.15 301.61 8583846
20090224 297.01 301.61 292.82 295.54 11058299
20090225 299.10 308.94 297.85 304.75 7975654
20090226 306.43 313.75 305.59 308.94 8966653
20090227 305.59 306.64 299.73 306.01 8830252
20090302 299.10 302.24 292.82 299.10 12961945
20090303 299.10 308.73 294.29 305.59 15570411
20090304 307.68 321.71 306.43 321.71 12053240
20090305 321.29 324.22 311.24 313.34 10729001
20090306 329.87 343.48 320.24 326.52 29282204
20090309 329.87 334.89 318.78 321.29 11286431
20090310 320.66 339.50 316.48 337.82 13772948
20090311 336.15 347.87 328.20 344.52 11571536
20090312 343.69 344.94 332.17 338.66 8460105
20090313 340.96 342.64 317.73 322.75 16441850
20090316 326.73 333.43 321.92 327.99 11014584
20090317 326.52 334.48 321.71 327.15 8513137
20090318 333.64 340.55 329.45 336.57 9496851
20090319 337.20 345.36 335.73 340.75 9238978
20090320 335.94 341.17 331.55 337.82 8397757
20090323 334.27 337.20 326.31 334.68 9625369
20090324 338.87 340.96 332.80 338.24 6900090
20090325 333.85 335.10 312.71 324.64 16261375
20090326 325.68 325.68 311.45 322.13 11530329
20090327 320.24 324.43 315.64 320.24 7836625
20090330 315.01 317.73 311.24 313.54 7654478
20090331 315.85 331.34 314.80 328.82 12419087
20090401 328.82 343.69 323.59 340.96 15372975
20090402 349.34 359.38 342.22 357.29 13455713
20090403 358.76 364.20 352.27 363.99 10609083
20090406 366.71 379.27 359.38 363.78 11996984
20090407 366.29 366.29 348.08 351.85 7649103
20090408 349.55 353.31 344.31 350.80 6736218
20090409 351.43 357.50 340.55 349.55 9930062
20090410 349.55 349.55 349.55 349.55 0
20090413 349.55 349.55 349.55 349.55 0
20090414 353.31 359.80 343.69 351.64 7661644
20090415 346.62 356.66 340.75 343.48 8879700
20090416 344.73 350.38 336.78 350.17 7432079
20090417 349.96 358.13 349.76 358.13 11194461
20090420 357.08 361.48 339.92 344.10 4865059
20090421 341.38 348.92 338.24 344.31 5714402
20090422 341.80 353.10 339.92 349.13 7156171
20090423 345.99 355.20 345.15 349.76 6229908
20090424 350.17 363.57 349.76 363.57 7386811
20090427 356.87 373.41 353.10 369.64 9956936
20090428 355.83 358.13 345.99 355.20 15616276
20090429 358.55 382.62 349.96 382.20 22463334
20090430 386.17 395.18 379.69 390.57 19724200
20090501 391.62 392.87 383.45 391.83 6525166
20090504 391.83 391.83 391.83 391.83 0
20090505 401.04 417.78 398.31 403.55 14817337
20090506 399.57 417.15 398.52 412.55 11529612
20090507 412.55 416.11 400.41 400.41 15076762
20090508 401.87 408.99 396.85 407.11 10215645
20090511 407.32 408.57 398.11 402.92 11516115
20090512 397.90 406.69 396.01 402.08 10012237
20090513 402.08 404.38 380.52 381.15 14857708
20090514 382.41 396.01 378.85 393.92 9387204
20090515 397.06 397.06 389.52 392.24 5012569
20090518 386.59 397.27 384.71 397.06 4442836
20090519 397.69 407.73 396.01 404.18 6796655
20090520 405.22 405.22 391.83 393.50 7461103
20090521 390.36 395.59 374.66 375.92 8836105
20090522 381.99 384.08 372.57 375.08 6887907
20090525 375.08 375.08 375.08 375.08 0
20090526 373.41 377.16 365.24 374.87 8022952
20090527 378.01 387.85 377.17 386.59 7052258
20090528 383.87 390.15 375.92 384.71 5619208
20090529 390.57 393.71 383.24 384.50 14447907
20090601 389.11 401.87 383.45 401.25 7478422
20090602 397.27 402.92 379.06 379.69 12366294
20090603 382.50 385.28 364.08 368.15 9498815
20090604 368.79 375.00 367.72 367.72 13983238
20090605 369.43 378.43 368.79 373.07 9342859
20090608 370.72 373.72 365.15 368.36 4601740
20090609 366.22 371.15 362.36 364.08 5659693
20090610 369.00 376.71 368.36 369.43 8494676
20090611 369.43 375.00 364.08 364.51 6560173
20090612 368.36 376.93 368.36 370.50 7145707
20090615 367.29 373.09 358.30 358.94 6311648
20090616 358.94 361.72 353.58 354.65 6685662
20090617 350.80 360.01 350.16 357.44 7156797
20090618 357.44 358.94 349.09 351.01 8008482
20090619 352.30 360.87 351.23 353.16 12165118
20090622 351.23 354.65 341.16 341.16 8799817
20090623 340.95 346.52 340.52 342.02 8068133
20090624 345.23 357.01 340.95 355.51 9918237
20090625 353.58 355.94 348.66 352.30 9523446
20090626 353.16 356.15 348.02 348.66 7403104
20090629 348.23 355.73 346.94 351.23 7376722
20090630 353.16 353.16 344.38 345.45 10693112
20090701 348.02 355.73 346.09 354.23 6641186
20090702 347.16 349.73 327.88 329.38 13612727
20090703 331.95 336.45 329.38 332.60 6637101
20090706 328.53 334.52 327.88 330.88 4567888
20090707 331.53 338.38 328.53 337.09 8456037
20090708 334.10 338.81 330.67 332.17 6458032
20090709 333.24 336.24 330.45 335.38 4682169
20090710 331.74 335.59 328.31 330.45 5311128
20090713 330.88 334.74 325.96 334.10 5973355
20090714 337.52 343.30 331.74 342.66 7004226
20090715 343.52 514.25 342.88 354.65 7709879
20090716 352.73 360.01 351.66 357.01 8266696
20090717 361.08 364.72 352.51 364.08 9962713
20090720 368.15 378.21 365.15 376.93 8185683
20090721 376.50 379.07 373.72 376.71 7884745
20090722 378.21 378.21 372.86 377.14 9347996
20090723 376.71 385.71 371.57 384.85 10004737
20090724 385.07 389.78 384.00 385.49 5635413
20090727 391.06 401.34 390.42 395.13 7107419
20090728 393.63 394.06 383.35 384.64 8892269
20090729 387.42 390.63 382.71 385.28 16130079
20090730 384.42 390.21 376.93 387.85 9446985
20090731 388.71 396.63 386.35 395.56 11833713
20090803 398.86 400.57 391.06 396.63 5872615
20090804 397.57 400.66 392.86 400.49 5698682
20090805 401.09 419.76 399.29 409.48 11750832
20090806 410.34 411.54 398.34 399.54 7216798
20090807 397.49 403.91 395.95 400.74 9490644
20090810 398.69 410.42 397.66 407.08 5615218
20090811 401.00 406.31 393.03 394.66 7614391
20090812 395.43 401.94 393.20 399.63 6123007
20090813 398.52 411.62 398.43 407.00 7202206
20090814 409.22 410.17 402.63 404.77 6774496
20090817 403.83 407.51 395.69 402.54 6998273
20090818 405.97 405.97 397.06 404.34 5657709
20090819 399.63 405.28 399.63 405.28 7881243
20090820 409.22 435.61 404.19 434.75 14661458
20090821 432.18 433.04 423.19 432.18 11503708
20090824 440.75 461.31 437.75 448.46 13676697
20090825 448.03 448.89 436.47 445.46 8391484
20090826 419.76 439.46 419.76 439.04 17502044
20090827 451.46 461.31 436.89 440.32 8536350
20090828 444.60 448.89 442.89 445.03 6256083
20090831 445.03 445.03 445.03 445.03 0
20090901 447.60 447.60 434.75 434.75 7671357
20090902 436.47 436.47 423.96 428.76 7329679
20090903 434.32 434.32 423.53 425.76 5996819
20090904 419.76 433.90 418.90 432.61 8077121
20090907 436.89 446.33 436.89 444.18 3955505
20090908 444.18 452.74 441.18 442.89 6413440
20090909 439.46 448.03 437.32 447.60 4757813
20090910 448.46 458.31 447.60 452.31 7242129
20090911 452.31 460.88 452.31 458.31 6885976
20090914 456.60 462.16 454.03 458.74 3059111
20090915 457.03 459.17 453.17 458.31 2943195
20090916 459.60 471.09 459.17 463.88 4082161
20090917 464.73 468.16 457.45 460.88 5181554
20090918 458.74 462.16 455.74 457.45 7705093
20090921 458.74 463.45 455.74 458.74 5162176
20090922 458.74 468.16 454.88 465.59 5938919
20090923 466.45 477.16 465.59 472.02 5651989
20090924 468.59 471.16 455.74 459.60 7455984
20090925 461.31 467.73 457.88 460.88 4156053
20090928 459.17 463.02 451.89 462.16 4896842
20090929 463.88 472.02 460.45 466.02 4915986
20090930 466.02 470.73 456.17 460.02 5389339
20091001 458.31 467.73 456.17 463.88 7873422
20091002 460.88 461.74 445.89 450.60 6223865
20091005 450.60 456.60 446.32 454.88 4344110
20091006 457.45 471.16 454.88 468.16 5806777
20091007 467.03 473.95 464.00 469.19 6748200
20091008 474.81 487.79 471.79 480.43 10020955
20091009 479.14 488.22 478.27 486.49 7801656
20091012 486.49 499.03 484.33 496.87 8109102
20091013 492.97 501.62 492.97 497.30 8003190
20091014 504.22 517.62 504.22 513.30 7550635
20091015 512.87 518.92 509.41 515.89 6560773
20091016 517.19 517.62 501.62 504.65 8246117
20091019 504.65 518.06 504.65 515.46 3797922
20091020 516.33 516.33 508.11 508.11 6641247
20091021 510.27 510.27 489.08 495.14 11966686
20091022 488.22 489.52 478.27 481.30 10301460
20091023 483.89 493.84 479.57 480.87 6287205
20091026 482.16 488.22 475.68 478.27 5456211
20091027 479.57 484.76 473.95 477.84 5920559
20091028 475.68 478.27 460.54 461.41 8877196
20091029 461.41 475.68 456.65 471.35 8410304
20091030 486.49 499.89 470.06 474.38 13311053
20091102 470.92 479.14 469.62 474.38 6294258
20091103 468.33 473.08 461.84 467.03 5623288
20091104 471.35 480.00 467.03 477.84 4975675
20091105 477.41 488.22 471.79 485.62 7875309
20091106 486.06 496.00 485.19 491.24 4813106
20091109 493.84 496.43 486.49 491.68 5094306
20091110 489.52 493.84 486.49 487.79 3623098
20091111 496.00 496.00 485.19 492.54 6977484
20091112 494.27 495.14 487.79 491.24 5053374
20091113 492.97 496.00 491.24 494.70 3119206
20091116 496.00 510.70 493.41 510.27 5474248
20091117 510.70 514.16 505.95 506.81 7583357
20091118 506.81 510.27 502.06 502.49 3770750
20091119 503.35 503.35 491.24 493.41 6748663
20091120 493.41 500.76 492.97 494.27 9092605
20091123 496.87 507.24 494.70 499.46 4630304
20091124 499.03 502.06 492.54 496.43 2436905
20091125 502.06 505.08 495.57 503.79 4410155
20091126 501.62 505.08 494.27 495.57 5939521
20091127 486.49 498.16 486.49 497.73 3249052
20091130 496.43 497.30 490.38 491.24 3663798
20091201 494.27 504.65 492.97 504.65 9657200
20091202 506.38 513.30 503.79 512.00 4570526
20091203 514.60 519.35 508.97 509.84 3825903
20091204 508.11 510.70 501.62 506.81 5643522
20091207 504.65 512.87 502.06 508.97 3584826
20091208 506.81 522.81 503.35 509.84 8064702
20091209 511.14 518.06 505.95 507.24 8189577
20091210 505.95 513.73 504.65 510.27 6514176
20091211 512.87 531.89 512.87 530.60 9094917
20091214 534.06 536.22 525.84 528.00 5768166
20091215 530.16 532.76 520.65 528.00 3996450
20091216 530.16 531.89 525.84 531.46 4669963
20091217 528.87 534.06 525.84 527.57 4463920
20091218 520.22 531.03 515.89 515.89 8107714
20091221 517.62 524.11 515.89 522.38 2575539
20091222 522.38 528.00 518.49 518.92 3357045
20091223 521.95 522.81 518.06 520.65 2852806
20091224 517.19 521.95 517.19 521.95 592576
20091229 524.97 527.57 519.79 525.41 1828950
20091230 522.38 527.14 521.08 524.97 1387958
20091231 523.24 527.14 523.24 527.14 729707
20100104 520.65 534.49 518.06 533.62 2877550
20100105 531.46 535.35 522.81 524.54 4882250
20100106 524.54 528.87 521.52 528.87 3588410
20100107 528.00 533.19 524.54 532.33 2975484
20100108 534.06 542.70 532.76 541.41 5997681
20100111 535.79 541.84 531.46 532.76 3943609
20100112 531.46 534.06 524.97 527.57 2876509
20100113 524.54 528.43 522.38 526.70 4973131
20100114 529.30 531.46 524.11 526.70 2760422
20100115 525.84 531.89 519.35 519.79 6027396
20100118 520.22 523.68 517.62 523.24 2164146
20100119 522.38 523.24 513.30 515.89 3942569
20100120 514.16 524.11 512.00 520.65 5746197
20100121 524.11 532.33 521.08 523.24 6283042
20100122 519.35 528.00 514.16 515.03 6218061
20100125 509.84 520.22 508.54 515.46 3918172
20100126 510.27 513.73 506.81 509.84 4614463
20100127 507.68 510.70 502.92 506.81 4814494
20100128 513.30 514.60 502.06 502.92 6393117
20100129 509.84 509.84 499.46 502.92 7516988
20100201 499.03 507.24 497.30 506.81 5880784
20100202 508.11 508.97 501.62 505.95 7071949
20100203 508.11 521.08 505.52 518.49 11842043
20100204 597.62 597.62 597.62 597.62 9230198
20100205 504.65 508.11 492.97 496.43 9001608
20100208 497.30 502.06 492.11 495.14 3664144
20100209 494.70 502.06 494.27 498.60 7160980
20100210 500.76 510.27 498.60 504.65 14406597
20100211 509.41 517.62 506.81 512.87 10142361
20100212 517.19 517.19 510.27 514.16 6091105
20100215 514.60 519.35 510.70 512.00 3071799
20100216 514.60 516.33 508.11 515.89 3539385
20100217 517.62 525.41 513.73 521.95 10297182
20100218 521.95 524.97 518.49 521.52 4840856
20100219 518.49 521.95 517.19 518.92 8701215
20100222 520.65 522.81 517.62 519.79 5110493
20100223 518.49 522.38 514.16 516.33 5391808
20100224 514.60 518.92 509.41 513.73 5289364
20100225 513.30 523.68 512.00 515.46 8386139
20100226 517.62 524.54 516.33 522.38 5333186
20100301 527.57 537.95 525.41 537.52 6854344
20100302 538.81 548.33 537.52 546.16 6856772
20100303 543.57 548.76 541.84 547.89 4010209
20100304 549.19 549.62 538.81 539.68 8380126
20100305 603.68 603.68 603.68 603.68 21785414
20100308 562.16 563.03 543.14 554.38 8590331
20100309 557.41 558.70 550.92 553.52 4681063
20100310 552.65 564.33 551.35 562.60 5081587
20100311 561.73 566.92 560.00 564.76 4457792
20100312 565.19 578.16 563.03 577.73 5320352
20100315 578.16 580.33 568.65 570.38 3017918
20100316 572.11 575.14 566.06 569.95 3769132
20100317 574.15 574.59 565.80 566.68 6627111
20100318 565.80 568.44 559.65 563.60 6102055
20100319 566.68 568.44 562.29 566.24 9440993
20100322 566.24 566.24 557.45 562.29 3757685
20100323 564.04 567.56 562.29 565.80 8206832
20100324 568.00 570.63 558.77 563.17 6404591
20100325 566.68 571.07 562.29 568.44 17895954
20100326 568.88 586.89 565.36 584.69 21022616
20100329 583.81 596.55 583.81 592.16 8913432
20100330 593.48 598.31 586.45 594.35 8656425
20100331 591.28 602.26 588.64 600.07 10305121
20100401 602.26 611.05 601.38 607.09 6802737
20100402 607.09 607.09 607.09 607.09 0
20100405 607.09 607.09 607.09 607.09 0
20100406 602.26 616.32 601.82 613.68 6341421
20100407 611.93 615.88 609.29 611.49 7066005
20100408 607.53 609.73 601.38 603.58 5486284
20100409 607.09 610.17 604.02 606.65 4794822
20100412 607.97 610.17 601.38 604.46 3881750
20100413 600.94 609.73 599.63 607.09 5661796
20100414 608.41 622.47 608.41 619.83 5468300
20100415 622.47 631.25 622.47 623.79 6290543
20100416 622.03 629.94 618.52 623.35 7092411
20100419 622.03 629.06 619.39 624.67 5301894
20100420 626.86 649.27 624.23 638.72 10636454
20100421 641.36 646.63 636.53 640.04 5709145
20100422 639.16 645.31 633.45 635.65 9269920
20100423 638.28 651.46 629.94 649.70 9359269
20100426 651.02 653.66 636.53 636.97 7098102
20100427 634.77 637.84 619.39 619.39 8490929
20100428 614.12 616.76 590.40 591.28 20523396
20100429 592.16 615.00 590.40 607.53 12732581
20100430 608.85 626.86 603.14 613.24 11153884
20100503 613.24 613.24 613.24 613.24 0
20100504 607.09 607.09 607.09 607.09 9079156
20100505 595.23 600.07 585.57 588.64 7794914
20100506 583.37 599.63 579.86 586.89 7003403
20100507 572.39 576.34 555.26 558.33 12571182
20100510 570.19 599.19 567.12 595.67 13714514
20100511 585.57 598.31 584.69 596.11 5146756
20100512 592.16 618.95 591.28 617.20 6029779
20100513 621.15 625.54 611.49 613.24 4799033
20100514 611.05 612.37 586.01 587.77 11388583
20100517 582.05 594.79 581.62 586.45 5171455
20100518 593.48 595.23 588.64 590.84 8518588
20100519 578.98 586.01 571.07 571.51 6203697
20100520 572.83 576.34 545.59 549.99 10976209
20100521 553.50 557.89 539.44 552.18 13836416
20100524 557.89 559.21 548.67 557.45 7999109
20100525 544.72 548.23 530.22 534.17 7894052
20100526 539.00 563.17 537.69 555.70 8408409
20100527 560.97 574.59 556.14 574.15 6321957
20100528 579.42 586.01 575.03 576.34 6635648
20100531 576.34 576.34 576.34 576.34 0
20100601 575.03 579.42 561.85 569.32 6048673
20100602 566.24 571.51 561.41 568.44 5945893
20100603 584.25 593.92 584.25 588.20 7691223
20100604 589.08 598.31 575.90 577.66 6460933
20100607 573.71 584.25 568.44 578.10 6318087
20100608 582.93 585.57 566.68 568.88 6850769
20100609 571.51 586.45 569.75 586.45 5247943
20100610 583.37 603.14 583.37 602.26 5231439
20100611 606.22 606.22 589.52 597.87 4471798
20100614 607.09 607.53 601.82 606.65 3857278
20100615 600.94 618.08 598.31 618.08 5789844
20100616 623.79 623.79 607.09 615.44 6926460
20100617 614.12 619.83 609.29 612.80 5434154
20100618 612.80 618.52 608.41 616.76 9313285
20100621 622.47 626.42 617.64 620.27 2101249
20100622 615.44 623.35 610.17 618.08 4175863
20100623 615.88 616.32 604.46 607.53 4342269
20100624 611.05 612.80 588.20 588.20 7872995
20100625 591.28 596.55 581.18 583.81 6791127
20100628 585.57 588.64 574.59 577.66 8174962
20100629 570.19 577.22 553.50 553.50 11945509
20100630 553.50 560.97 550.43 558.33 8686587
20100701 559.65 559.65 538.13 539.88 9456245
20100702 542.52 549.99 540.76 548.23 4909325
20100705 551.74 557.02 546.91 554.82 3323230
20100706 557.89 560.97 550.87 553.94 6715550
20100707 549.11 553.50 541.20 553.06 7582524
20100708 561.85 568.88 558.33 568.44 5210723
20100709 570.63 575.03 568.88 569.75 3914872
20100712 569.32 574.15 566.68 571.51 2885247
20100713 570.19 582.49 570.19 582.05 3586954
20100714 584.25 585.57 576.34 580.30 3783978
20100715 579.42 581.62 570.19 572.39 5115228
20100716 573.71 578.10 561.85 564.48 5427211
20100719 560.53 566.24 557.89 559.65 3888465
20100720 561.85 563.17 553.06 557.89 5295634
20100721 566.68 578.10 566.68 575.90 6251274
20100722 573.27 593.04 571.07 592.60 4807228
20100723 593.48 600.94 590.40 600.50 3512287
20100726 605.78 606.65 599.19 603.14 4700805
20100727 601.38 606.65 598.75 599.19 4485229
20100728 600.50 600.50 589.08 593.48 4481017
20100729 597.43 609.29 594.79 602.70 5668853
20100730 600.50 607.53 591.72 595.23 3550303
20100802 597.43 610.61 596.11 610.61 2761183
20100803 607.09 607.97 597.87 600.94 2852012
20100804 600.50 604.02 595.23 599.63 3256987
20100805 601.82 611.93 599.19 605.78 3697018
20100806 609.73 615.88 598.75 601.38 6213941
20100809 608.85 615.88 604.46 615.88 3751539
20100810 614.56 615.44 603.14 607.53 3841685
20100811 604.02 605.78 592.16 593.92 3501133
20100812 590.84 599.63 584.69 588.64 5615243
20100813 590.40 592.60 579.86 589.52 2984727
20100816 589.96 592.60 583.81 589.08 2863849
20100817 589.08 598.31 588.20 595.67 3387653
20100818 593.48 600.94 589.08 596.99 2214501
20100819 600.07 606.22 590.40 591.72 3092971
20100820 591.72 594.35 583.37 586.01 3203263
20100823 588.64 594.79 581.18 589.52 2695736
20100824 587.33 587.77 561.85 566.24 12710727
20100825 564.92 566.68 552.18 556.14 9422667
20100826 559.65 562.73 557.45 560.97 6020559
20100827 560.09 566.24 556.58 564.04 6547892
20100830 564.04 564.04 564.04 564.04 0
20100831 555.26 567.56 555.26 567.56 4956903
20100901 571.51 594.35 569.32 593.48 6624607
20100902 593.04 597.87 587.33 593.48 3830872
20100903 596.55 603.58 594.79 600.07 3764970
20100906 602.26 604.46 597.87 598.75 2933735
20100907 596.99 600.07 588.64 591.28 4307326
20100908 588.20 605.78 586.89 603.14 5402056
20100909 600.50 608.41 599.19 607.97 4081164
20100910 606.22 612.80 606.22 610.17 3349865
20100913 615.00 615.88 607.09 613.68 4061815
20100914 612.37 622.91 611.49 618.08 4789358
20100915 619.39 632.13 615.88 625.98 6091015
20100916 625.98 629.06 624.23 627.30 2972776
20100917 632.57 639.16 625.10 625.10 6175811
20100920 628.18 640.92 625.54 640.48 3016938
20100921 640.04 644.43 636.97 640.92 4955309
20100922 642.68 642.68 622.91 623.35 5606024
20100923 626.86 629.06 611.05 621.59 5528625
20100924 614.12 634.77 614.12 634.77 6283258
20100927 636.09 636.97 630.38 632.57 2309086
20100928 630.38 633.45 619.39 629.50 6632688
20100929 632.13 636.09 619.83 622.03 7501939
20100930 618.95 628.62 617.20 618.95 5815113
20101001 617.64 628.62 617.64 620.71 5576430
20101004 622.47 623.35 611.49 611.93 4744854
20101005 611.93 618.08 604.90 614.56 10464015
20101006 619.23 626.75 618.34 621.88 6800151
20101007 624.09 624.09 612.59 617.02 6269862
20101008 616.58 620.56 610.38 616.58 3368480
20101011 618.79 623.21 618.34 621.00 2650538
20101012 619.67 625.42 613.48 623.65 3961620
20101013 629.40 638.25 628.08 630.73 5559382
20101014 632.94 633.83 627.19 633.38 6360975
20101015 634.71 639.58 632.50 637.81 6087070
20101018 636.04 650.19 635.15 647.54 4983084
20101019 646.21 651.96 644.88 648.86 7714110
20101020 640.46 648.42 639.58 643.56 4617614
20101021 640.02 658.15 638.69 653.73 17778738
20101022 650.63 653.73 648.42 648.86 4089247
20101025 650.63 659.04 650.63 658.59 5240711
20101026 655.94 662.13 644.00 647.54 6246123
20101027 643.11 646.21 635.15 636.92 3874238
20101028 640.46 642.23 629.40 635.59 6644150
20101029 632.50 645.77 632.50 642.23 7433309
20101101 649.31 653.73 645.33 650.19 6103009
20101102 648.86 655.50 646.65 650.63 5663156
20101103 655.94 661.69 651.96 658.15 5214259
20101104 663.46 669.21 659.92 666.11 4915597
20101105 667.88 670.98 662.13 667.88 2992157
20101108 669.65 670.54 659.48 662.13 3338523
20101109 656.83 667.00 654.61 663.02 3374132
20101110 661.25 662.58 655.94 658.15 2906696
20101111 661.69 662.13 646.21 647.54 4426118
20101112 641.79 653.73 640.46 650.63 2784156
20101115 647.09 650.63 644.00 649.75 4290465
20101116 647.54 647.54 636.04 638.25 3806072
20101117 638.25 648.42 634.71 645.33 5867313
20101118 648.86 659.48 647.54 654.61 3390071
20101119 654.61 657.27 651.96 655.94 2186041
20101122 658.59 661.25 647.98 648.42 2801678
20101123 643.56 645.33 632.94 632.94 5650156
20101124 634.27 642.23 632.94 641.34 3567663
20101125 643.11 645.77 638.69 644.00 1568483
20101126 639.13 643.56 632.50 641.34 2699147
20101129 643.11 646.21 630.29 630.29 2880130
20101130 632.06 636.92 629.40 629.40 5509303
20101201 635.59 649.31 634.71 644.44 4438213
20101202 646.21 666.56 642.67 666.56 4268534
20101203 667.44 680.27 659.92 667.88 5446790
20101206 667.00 670.09 661.69 663.46 2211024
20101207 662.58 676.29 662.13 675.84 3995307
20101208 672.31 682.11 670.98 674.96 4722405
20101209 677.17 688.23 676.29 686.90 4731336
20101210 687.34 694.46 678.94 680.27 3268323
20101213 681.15 689.11 681.15 685.57 34931
20101214 683.36 686.46 674.96 678.06 2803260
20101215 677.17 684.69 674.96 682.92 3696080
20101216 686.90 686.90 686.90 686.90 3233279
20101217 690.00 697.96 686.90 692.65 4455283
20101220 694.86 697.52 686.90 695.75 1856405
20101221 693.98 704.15 691.32 702.82 2773530
20101222 702.38 707.25 700.17 700.17 2200059
20101223 700.61 705.48 699.73 702.82 1453404
20101224 702.82 706.36 700.61 702.38 295383
20101227 702.38 702.38 702.38 702.38 0
20101229 697.96 706.81 697.52 702.38 1671240
20101230 701.50 705.92 700.61 703.27 1407509
20101231 702.38 706.81 697.52 698.40 923794
20110104 701.50 707.25 698.84 705.92 3556811
20110105 703.27 703.71 689.11 690.44 5273268
20110106 693.54 703.27 689.11 701.50 7010864
20110107 701.50 705.48 698.40 702.82 3876838
20110110 707.25 708.13 687.34 687.79 5642582
20110111 691.77 694.42 688.23 689.11 4106090
20110112 689.11 694.42 682.04 685.57 4911641
20110113 686.02 687.79 678.94 685.13 4307195
20110114 685.13 689.11 677.17 684.69 3910864
20110117 686.90 692.65 684.69 688.23 3235088
20110118 690.88 711.67 690.88 709.46 7840154
20110119 712.56 713.44 701.06 701.94 5487034
20110120 703.27 708.13 693.98 696.63 6450506
20110121 702.82 702.82 702.82 702.82 3000183
20110124 702.82 704.15 697.07 701.50 2285633
20110125 700.61 704.59 685.13 687.34 4378187
20110126 690.00 705.48 688.67 697.07 5696956
20110127 695.31 703.27 692.21 695.31 4528309
20110128 691.77 694.42 686.90 690.44 5114328
20110131 689.11 689.11 676.73 683.36 6744307
20110201 686.02 691.77 684.69 689.11 4076360
20110202 690.44 696.63 685.57 688.67 5139876
20110203 688.67 691.77 679.38 688.23 14033371
20110204 694.42 703.71 689.11 701.94 6707002
20110207 703.27 720.96 703.27 717.86 5904957
20110208 716.09 722.73 714.32 722.73 3763455
20110209 722.29 728.04 717.42 718.31 4322795
20110210 729.81 764.31 725.38 728.92 6245105
20110211 729.81 740.86 721.40 736.00 3603611
20110214 736.44 740.42 722.56 739.98 536054
20110215 739.98 744.40 730.69 734.23 7018890
20110216 733.34 748.82 733.34 746.17 5389025
20110217 746.61 748.82 737.77 739.98 5385294
20110218 743.52 747.50 735.56 747.50 4125873
20110221 744.40 750.59 741.31 743.96 4367109
20110222 739.09 743.07 733.79 740.42 5123598
20110223 736.44 739.98 732.90 734.23 6067288
20110224 726.71 729.36 721.40 725.82 5472790
20110225 726.71 740.20 726.27 737.77 5596686
20110228 737.77 755.90 735.56 748.82 6177392
20110301 752.81 755.90 732.90 734.23 5589338
20110302 728.92 741.54 725.82 735.56 5341659
20110303 737.32 747.94 737.32 739.98 5552034
20110304 728.92 734.23 712.11 720.52 11908713
20110307 720.07 732.46 718.31 728.04 5020389
20110308 725.82 728.48 711.67 714.32 7898936
20110309 715.21 724.94 710.34 713.88 4777232
20110310 709.90 709.90 686.90 686.90 9674176
20110311 682.92 697.07 681.15 689.56 7414091
20110314 683.81 692.65 682.04 682.92 4707936
20110315 667.44 674.07 657.27 670.09 7914310
20110316 672.31 677.17 651.08 652.84 5448712
20110317 658.15 668.77 652.84 666.11 5351268
20110318 667.88 677.17 666.11 672.31 7584901
20110321 676.73 684.18 674.52 682.04 3898655
20110322 679.82 679.82 666.56 669.65 4964997
20110323 666.56 666.56 655.94 659.04 5650947
20110324 657.27 675.40 653.29 669.21 4857606
20110325 674.52 682.48 671.42 671.42 6296653
20110328 672.75 677.61 669.21 672.75 3138548
20110329 674.52 681.15 666.11 680.27 4104395
20110330 687.34 697.53 686.46 690.88 5890600
20110331 691.32 695.75 679.82 679.82 5314642
20110401 683.81 700.17 681.15 697.07 4880101
20110404 694.86 700.61 691.77 698.40 2388051
20110405 698.40 699.73 693.09 696.63 3399793
20110406 697.96 699.73 692.65 696.19 3297827
20110407 697.52 699.73 679.82 680.27 3177775
20110408 684.25 686.02 669.65 673.19 5690286
20110411 671.86 674.07 650.19 660.36 6463393
20110412 654.61 659.92 647.98 650.19 6098035
20110413 651.96 658.15 648.86 649.31 6415462
20110414 647.54 651.96 638.92 639.58 4090716
20110415 641.79 647.09 636.04 637.81 7219317
20110418 641.34 643.40 632.50 638.69 6893299
20110419 645.33 648.42 643.11 643.56 7268717
20110420 650.63 670.54 650.19 670.09 6899516
20110421 667.88 670.98 658.15 660.36 5080076
20110426 658.59 663.57 655.06 659.48 3937768
20110427 659.48 671.86 657.71 671.86 4514179
20110428 689.56 691.32 683.36 691.32 14759678
20110503 696.19 698.84 674.96 685.13 6715933
20110504 672.75 686.02 672.75 674.52 10389291
20110505 678.50 679.38 670.09 672.31 5413555
20110506 674.52 678.50 665.23 678.50 5860757
20110509 673.19 678.57 668.32 671.42 2526416
20110510 673.19 686.02 670.09 683.36 6691629
20110511 686.90 693.98 678.73 685.13 5223642
20110512 676.73 683.81 673.19 680.71 4609814
20110513 684.25 690.88 676.29 678.06 4349022
20110516 676.29 679.82 667.88 678.50 5308311
20110517 674.96 681.15 667.00 667.44 3212027
20110518 672.75 674.07 665.23 667.44 4640109
20110519 672.31 679.78 666.56 674.07 4765814
20110520 676.73 679.82 670.54 673.19 3369949
20110523 664.34 664.79 654.61 659.92 4487952
20110524 660.81 662.58 655.94 659.04 3814890
20110525 655.50 659.04 648.42 657.71 5782078
20110526 657.71 660.36 651.08 654.17 4532605
20110527 660.36 663.02 654.61 661.25 5868443
20110531 663.90 673.63 662.58 669.65 6579489
20110601 669.16 678.57 658.86 661.10 4580808
20110602 653.49 664.24 652.14 655.73 5998532
20110603 655.73 666.48 655.73 662.00 5689870
20110606 661.55 661.55 654.38 657.97 3035267
20110607 655.28 662.00 654.38 655.73 4203940
20110608 654.83 657.52 645.87 648.56 5478997
20110609 649.90 663.69 649.90 657.97 7322819
20110610 656.62 662.45 648.11 651.70 5811102
20110613 653.49 661.55 650.35 659.76 4538947
20110614 661.55 670.06 661.55 668.27 4703492
20110615 666.48 670.51 660.21 662.00 4892484
20110616 658.41 670.05 656.18 661.55 7726479
20110617 660.65 665.58 655.73 663.79 5345597
20110620 659.76 663.79 654.83 662.89 2422520
20110621 664.69 667.37 662.00 665.58 2734978
20110622 665.58 677.67 664.69 674.99 5430549
20110623 671.40 675.44 656.18 657.97 7714200
20110624 664.69 671.85 663.34 666.03 4851962
20110627 666.03 670.96 662.00 664.69 3301620
20110628 667.82 671.85 666.48 669.61 3547880
20110629 673.20 692.01 671.85 689.77 4713204
20110630 692.46 701.41 687.53 698.73 4719120
20110701 697.83 700.97 690.22 694.25 6506344
20110704 692.46 700.07 689.32 697.83 5304294
20110705 697.38 706.34 695.14 704.10 3016178
20110706 694.25 704.10 679.91 682.60 6424407
20110707 686.63 690.66 670.96 689.32 9334646
20110708 692.46 696.04 674.99 676.33 3943949
20110711 674.54 677.67 656.62 662.00 3234195
20110712 652.59 660.65 648.11 653.94 5475090
20110713 652.59 662.00 651.25 660.65 2816134
20110714 654.38 658.86 642.29 642.74 4406998
20110715 640.95 644.53 631.99 632.88 6959234
20110718 630.20 632.44 617.80 618.10 4794472
20110719 619.45 638.26 618.10 635.12 10145873
20110720 636.92 649.90 636.02 645.87 5557251
20110721 643.63 653.49 633.33 647.22 6261313
20110722 654.83 660.21 646.77 653.04 7556687
20110725 649.90 658.86 649.01 651.25 3553127
20110726 653.94 654.38 642.74 647.22 2151144
20110727 644.98 646.32 635.57 637.36 3546317
20110728 632.44 637.81 629.30 631.09 4996413
20110729 624.37 625.27 614.52 622.13 9956658
20110801 628.85 635.12 613.18 614.97 4478554
20110802 611.39 615.86 600.64 601.08 4869711
20110803 592.57 601.08 585.85 589.89 8219222
20110804 595.71 597.95 562.56 562.56 9520066
20110805 548.23 571.07 535.69 553.16 9752483
20110808 546.44 564.36 531.66 535.69 7610159
20110809 534.79 554.50 502.99 551.81 14536908
20110810 561.22 566.60 537.03 541.51 9969272
20110811 557.64 558.53 525.12 549.57 9335315
20110812 550.47 571.07 538.83 570.63 10147883
20110815 574.66 580.54 565.47 573.76 3656274
20110816 570.63 573.31 557.19 565.25 6676918
20110817 562.12 568.88 554.50 559.88 5833093
20110818 551.81 557.64 528.52 538.38 8886444
20110819 537.48 537.48 513.29 528.52 10328503
20110822 520.01 534.35 515.09 518.22 7919602
20110823 521.36 527.18 512.85 519.57 8944381
20110824 530.32 564.80 519.57 558.09 12094740
20110825 561.22 565.70 543.30 547.34 6234633
20110826 550.02 592.97 539.27 550.92 6570867
20110830 557.19 571.97 556.74 563.46 6023202
20110831 568.39 585.41 567.49 576.90 8484458
20110901 576.00 580.93 567.94 576.90 5579913
20110902 571.97 573.31 552.26 553.61 8983899
20110905 543.75 549.13 528.97 532.55 5424186
20110906 532.55 541.96 522.70 530.32 7607480
20110907 542.86 555.40 538.83 553.61 6637065
20110908 553.61 563.46 548.68 560.77 5264106
20110909 559.88 561.22 540.62 543.30 5628249
20110912 529.87 534.83 520.01 528.52 6206836
20110913 539.27 544.65 521.81 541.06 6114963
20110914 532.55 550.47 532.55 550.47 8273810
20110915 555.40 566.15 554.05 560.77 5261985
20110916 569.28 570.63 560.32 563.01 7139296
20110919 554.50 558.09 547.78 551.81 3200370
20110920 547.34 560.77 547.34 557.19 4022538
20110921 560.32 562.12 553.61 554.95 4595655
20110922 541.51 542.41 529.42 531.66 6491609
20110923 537.48 539.27 519.57 538.83 5065402
20110926 530.32 560.77 528.52 545.54 6263099
20110927 558.53 574.66 545.54 574.66 5728606
20110928 567.49 581.82 560.32 563.01 5129925
20110929 561.22 573.31 557.64 563.91 3494408
20110930 559.43 563.46 535.24 538.38 6483571
20111003 528.08 536.59 521.36 532.55 4399965
20111004 523.60 526.73 511.06 517.77 6721459
20111005 530.76 530.76 517.77 527.63 8291001
20111006 532.55 549.57 528.52 549.57 10689297
20111007 552.71 563.91 547.34 561.67 4839906
20111010 563.46 566.60 556.29 562.12 3695345
20111011 559.43 566.15 557.19 565.25 2698139
20111012 564.76 590.36 563.40 587.88 5365905
20111013 585.16 589.24 568.84 571.56 4540441
20111014 574.28 593.32 574.28 587.88 4955876
20111017 595.58 601.48 579.27 580.17 6214094
20111018 575.19 588.78 572.92 574.28 7908155
20111019 579.72 582.89 567.93 571.56 7082580
20111020 566.57 569.75 556.15 561.14 8422098
20111021 564.31 574.28 562.04 572.92 5508428
20111024 574.73 588.78 571.56 586.97 4206527
20111025 584.71 596.94 583.80 589.69 5328068
20111026 589.69 596.49 585.61 591.50 5514826
20111027 608.73 618.70 603.74 613.71 5954640
20111028 616.43 629.58 608.73 623.69 7455766
20111031 619.15 622.33 585.61 585.61 7503089
20111101 577.45 585.61 567.03 579.27 13330098
20111102 581.99 595.13 575.64 592.41 6562128
20111103 583.35 615.07 581.99 610.99 7291511
20111104 614.62 615.07 600.57 601.48 3934276
20111107 600.12 607.37 588.78 605.10 4353793
20111108 607.37 612.35 601.48 602.38 4016459
20111109 614.17 615.98 586.97 592.86 4791511
20111110 583.35 595.58 582.44 590.14 4619976
20111111 591.50 606.92 586.07 606.92 3314764
20111114 607.37 610.99 596.04 600.12 2335304
20111115 594.22 596.48 593.77 594.68 5544500
20111116 591.96 602.70 597.61 601.93 5915480
20111117 601.93 604.65 593.29 595.13 7305741
20111118 587.88 591.05 582.92 585.16 5584323
20111121 581.99 583.80 568.84 569.75 8316420
20111122 574.28 579.72 568.39 568.39 7563761
20111123 564.31 570.19 564.31 564.31 7130456
20111124 565.22 567.51 554.34 558.87 4474364
20111125 559.78 558.93 553.79 558.87 4422517
20111128 566.57 585.16 562.95 582.89 4833981
20111129 583.35 593.32 578.81 588.33 4422407
20111130 584.71 606.01 583.80 605.56 8242290
20111201 605.56 609.63 599.21 599.66 4183361
20111202 607.82 614.17 599.66 610.54 3052443
20111205 614.17 617.79 606.46 608.73 2518422
20111206 602.38 616.43 602.38 609.18 5720007
20111207 615.07 615.98 597.40 602.84 5484601
20111208 608.27 616.89 600.12 600.57 5880511
20111209 594.68 608.27 594.68 603.29 3843048
20111212 602.84 604.65 589.24 589.24 3218131
20111213 589.69 598.76 584.71 594.22 5109871
20111214 588.78 595.45 578.36 578.36 5263646
20111215 578.36 586.97 576.55 582.89 3479019
20111216 585.61 585.61 578.36 582.89 4886490
20111219 576.09 586.52 576.09 579.27 3011737
20111220 579.27 593.77 574.73 589.69 4537683
20111221 595.13 601.48 587.42 589.24 2575785
20111222 589.24 596.79 586.52 589.69 1882915
20111223 590.60 599.66 589.69 598.30 514936
20111226 598.30 598.30 598.30 598.30 0
20111227 598.30 598.30 598.30 598.30 0
20111228 601.02 608.73 598.30 603.29 1937299
20111229 602.84 607.82 599.21 605.56 2013083
20111230 604.65 613.26 603.74 612.35 1028108
20120102 612.35 612.35 612.35 612.35 0
20120103 625.05 627.77 610.54 618.25 3682214
20120104 619.15 624.14 612.35 615.53 3163306
20120105 618.25 620.06 605.10 606.46 2411861
20120106 607.37 628.22 606.46 625.50 12156158
20120109 625.50 637.28 624.59 635.47 7358912
20120110 639.55 661.83 637.74 656.77 9414354
20120111 654.05 657.68 644.99 649.52 7859949
20120112 657.68 666.29 655.41 664.03 6343269
20120113 668.11 668.11 651.79 662.67 5244562
20120116 661.31 669.46 658.59 669.01 3395292
20120117 674.45 678.08 669.01 673.09 3881437
20120118 668.56 678.08 666.75 676.26 4598796
20120119 679.89 687.14 669.46 678.08 6507083
20120120 678.98 681.25 672.64 675.36 4125888
20120123 676.72 687.14 674.00 686.69 4245577
20120124 682.16 684.88 673.89 681.25 3795725
20120125 681.25 684.42 675.81 678.98 3386578
20120126 680.34 689.86 676.26 682.61 2967833
20120127 681.25 684.42 676.26 678.98 2986145
20120130 675.36 678.53 664.93 668.56 5563805
20120131 670.82 679.89 668.11 675.81 4674029
20120201 678.53 690.31 676.72 689.41 3558995
20120202 688.96 695.30 685.78 693.03 2660835
20120203 695.30 706.18 688.05 706.18 3737921
20120206 703.91 707.09 696.21 703.46 3065239
20120207 719.32 721.59 703.46 715.24 7512245
20120208 717.96 722.04 712.52 712.98 2825200
20120209 716.60 719.07 703.46 707.09 4631007
20120210 707.54 710.71 701.65 705.73 3087081
20120213 711.16 720.23 705.73 719.32 3964392
20120214 717.06 726.12 714.79 724.31 4076138
20120215 727.94 735.19 723.40 733.37 4536580
20120216 729.30 735.19 722.50 735.19 3851212
20120217 737.91 745.16 733.37 735.19 3444933
20120220 739.27 743.19 736.55 740.17 2136853
20120221 741.99 742.89 722.95 724.76 5741959
20120222 722.95 728.39 713.88 727.03 3635441
20120223 724.76 732.47 722.04 732.47 4260138
20120224 735.19 740.17 726.58 726.58 3886622
20120227 725.22 726.58 715.70 721.14 4389203
20120228 724.31 738.81 722.04 738.81 5180361
20120229 733.83 738.81 726.58 728.39 6089883
20120301 730.66 764.34 730.66 750.15 10282951
20120302 751.96 758.76 746.97 750.60 5522659
20120305 745.16 747.88 733.83 736.09 5384438
20120306 732.01 735.64 723.86 724.31 7118983
20120307 727.94 741.53 722.50 733.83 4035433
20120308 737.91 749.69 733.83 748.33 4604753
20120309 746.07 754.68 744.71 744.71 3501633
20120312 744.71 749.69 741.08 744.71 4056723
20120313 748.33 759.66 747.43 756.94 3528770
20120314 761.02 765.56 756.49 756.94 6376804
20120315 755.58 763.29 753.77 758.30 3974540
20120316 761.02 779.92 755.58 779.61 8189892
20120319 779.61 786.86 772.63 784.14 4712417
20120320 779.15 780.51 767.37 768.28 6604598
20120321 770.54 777.34 767.37 774.62 3975533
20120322 773.71 787.31 770.09 780.97 5921436
20120323 788.67 795.02 774.17 780.97 5100605
20120326 782.78 798.42 780.97 797.74 5108548
20120327 795.02 801.82 785.05 786.41 4307241
20120328 785.05 794.56 779.61 781.87 6097936
20120329 780.06 782.78 768.73 770.09 5424150
20120330 768.28 775.53 765.10 774.62 9540992
20120402 778.25 791.85 772.81 791.85 3742223
20120403 790.49 791.85 778.70 779.15 3766933
20120404 780.97 780.97 747.88 749.69 7007237
20120405 750.15 766.01 748.33 765.10 5915369
20120406 765.10 765.10 765.10 765.10 0
20120409 765.10 765.10 765.10 765.10 0
20120410 756.94 765.10 744.25 744.25 5930703
20120411 743.35 756.04 740.17 755.58 5763139
20120412 754.22 780.97 754.22 779.15 5002979
20120413 779.15 779.15 757.85 762.38 4759300
20120416 756.94 768.28 756.94 764.65 2598729
20120417 765.10 782.33 764.65 782.33 5753762
20120418 780.97 782.33 773.26 779.15 3242841
20120419 781.42 782.33 765.10 775.53 6805697
20120420 772.35 779.61 758.30 764.20 4802542
20120423 760.57 764.20 742.89 746.97 3766602
20120424 750.60 760.12 748.79 755.13 2679037
20120425 757.85 767.82 749.24 767.37 2850461
20120426 769.18 771.00 747.43 759.66 5848961
20120427 760.57 769.18 753.77 765.10 4984888
20120430 771.90 775.53 755.58 755.58 2898668
20120501 758.30 771.45 756.94 768.73 1148348
20120502 770.09 775.72 759.21 761.93 3665887
20120503 766.01 775.07 763.74 768.28 2588581
20120504 766.92 769.18 742.89 747.88 3279575
20120507 747.88 747.88 747.88 747.88 0
20120508 753.32 760.12 733.37 736.55 5194922
20120509 739.27 742.44 722.50 732.92 4632551
20120510 737.45 738.36 723.86 737.00 3787451
20120511 736.55 746.97 730.20 746.07 2648921
20120514 743.35 743.35 721.14 727.48 3359661
20120515 728.84 737.00 721.59 728.39 2638442
20120516 721.14 727.94 713.43 723.40 4232781
20120517 723.40 725.67 711.16 713.88 3485307
20120518 703.01 706.63 691.67 695.30 4803204
20120521 696.21 709.35 691.22 703.01 4803314
20120522 708.45 717.51 705.73 717.51 4370450
20120523 709.81 711.88 699.83 699.83 7104422
20120524 708.90 717.51 696.21 715.70 2854764
20120525 723.86 727.48 701.19 708.90 2998831
20120528 712.98 724.31 712.98 720.68 2061841
20120529 720.23 726.12 717.96 724.31 3709571
20120530 722.04 722.04 710.59 711.62 4252416
20120531 713.43 713.88 693.94 701.65 6560915
20120601 703.46 703.46 531.13 674.00 10451838
20120604 674.00 674.00 674.00 674.00 0
20120605 674.00 674.00 674.00 674.00 0
20120606 689.44 705.68 680.16 705.21 7221920
20120607 711.24 717.28 698.25 711.24 4162898
20120608 705.68 710.32 695.47 707.07 4123132
20120611 722.84 724.23 705.68 708.46 4075606
20120612 706.60 713.56 701.96 712.64 4345351
20120613 716.81 716.81 692.69 698.72 6383693
20120614 692.69 695.93 681.09 690.83 4661653
20120615 694.54 697.33 687.12 693.15 7554387
20120618 702.89 705.68 694.08 698.72 2532678
20120619 698.72 713.56 698.25 711.71 3148793
20120620 711.71 724.23 709.81 721.45 4056962
20120621 719.13 724.23 716.81 720.99 4933985
20120622 714.49 716.35 706.60 708.00 2757592
20120625 705.21 708.00 689.44 689.44 8451347
20120626 688.97 694.54 685.26 689.44 3825151
20120627 691.76 701.04 686.19 700.11 3412072
20120628 697.79 704.75 691.76 698.25 2543670
20120629 711.24 725.63 708.92 717.28 4121838
20120702 723.77 739.08 716.35 738.62 5146937
20120703 742.33 752.54 732.72 751.61 3430177
20120704 753.93 756.25 744.65 746.97 2774188
20120705 745.11 753.00 738.15 743.72 2983475
20120706 743.26 744.18 737.72 740.94 2798867
20120709 742.33 742.79 733.98 737.69 2252910
20120710 751.61 755.78 745.58 749.75 3550663
20120711 746.50 747.43 727.48 727.95 4153846
20120712 727.95 739.08 720.99 728.87 7404911
20120713 732.59 742.33 732.12 739.55 4061488
20120716 738.15 738.15 725.16 729.34 3973117
20120717 733.51 740.01 729.34 735.83 3344393
20120718 739.55 752.07 733.98 752.07 2648529
20120719 754.39 760.50 745.11 760.42 4141452
20120720 760.42 768.31 757.64 761.35 5984732
20120723 752.54 753.46 732.59 734.91 4164084
20120724 735.37 749.28 733.05 733.51 2317032
20120725 733.98 752.54 732.59 748.82 3947361
20120726 749.29 766.92 746.97 758.57 5916083
20120727 764.60 774.34 753.93 771.56 2944678
20120730 774.34 779.91 762.74 765.53 3215502
20120731 760.89 766.92 749.75 749.75 3829569
20120801 753.00 759.50 746.97 759.50 3926884
20120802 758.10 763.21 740.94 741.87 5758525
20120803 743.72 770.63 741.40 769.70 2992528
20120806 768.31 786.40 764.13 785.01 3120665
20120807 785.48 791.04 780.95 789.19 2373503
20120808 786.87 790.12 781.77 788.72 3051585
20120809 791.97 798.93 787.80 796.15 3820948
20120810 794.29 804.04 793.36 801.25 3802088
20120813 802.18 802.18 788.49 791.51 2311213
20120814 794.29 795.22 786.87 792.90 4525110
20120815 791.97 795.68 788.46 794.29 3124976
20120816 797.08 798.00 786.40 790.58 3438583
20120817 792.44 798.55 790.12 798.47 4656588
20120820 798.00 805.43 792.44 794.76 3900912
20120821 798.93 802.18 794.76 801.25 3108164
20120822 795.68 797.08 783.62 788.26 3099435
20120823 795.22 796.61 785.01 790.12 3141896
20120824 788.26 789.65 771.56 782.23 5714124
20120827 782.23 782.23 782.23 782.23 0
20120828 776.66 779.61 772.95 776.20 2959443
20120829 774.34 783.16 771.33 771.56 4252454
20120830 735.83 762.28 732.59 759.50 19294734
20120831 756.25 760.89 747.90 756.25 6201563
20120903 753.00 767.38 751.61 762.74 2829042
20120904 762.28 763.21 746.97 752.07 3415090
20120905 750.68 760.42 750.68 756.71 3147931
20120906 757.64 770.17 755.78 767.85 4327785
20120907 770.63 780.37 768.77 775.73 3199552
20120910 775.73 783.16 772.95 782.23 3369719
20120911 778.98 780.84 771.41 776.66 4894542
20120912 778.05 787.80 775.73 777.13 4102763
20120913 783.16 789.65 779.91 786.87 3673951
20120914 798.00 803.57 790.12 801.72 4988085
20120917 798.47 801.25 789.65 794.29 6394901
20120918 790.12 799.40 782.69 786.40 4747222
20120919 787.80 800.32 785.94 798.47 4479093
20120920 793.83 805.89 792.44 805.89 7317834
20120921 807.28 808.67 801.72 807.28 4939374
20120924 802.64 805.89 796.15 804.04 4123239
20120925 804.04 810.99 800.79 809.60 2969250
20120926 801.25 804.96 791.04 791.97 3757041
20120927 797.08 799.40 786.40 791.51 3911473
20120928 795.68 798.00 780.84 780.84 5026666
20121001 782.23 789.19 779.91 785.48 8006801
20121002 782.23 798.47 778.98 796.15 5037874
20121003 791.97 795.22 788.72 794.29 2082850
20121004 796.15 801.25 792.90 797.54 3715981
20121005 798.93 814.71 794.29 814.71 5818445
20121008 808.67 810.07 802.64 805.43 2671592
20121009 803.11 811.46 801.72 808.67 3217226
20121010 806.14 808.02 801.93 804.27 3763803
20121011 800.99 815.99 800.99 813.17 1773887
20121012 807.55 808.75 799.11 801.46 2215652
20121015 799.58 807.08 799.11 802.39 2233254
20121016 807.55 812.71 794.43 800.99 10610145
20121017 803.33 805.68 793.49 796.30 5095819
20121018 798.18 799.11 789.27 796.77 3147935
20121019 793.49 796.77 784.58 787.40 4694699
20121022 787.40 792.08 780.83 785.52 4016850
20121023 785.99 788.33 767.24 769.12 3659789
20121024 767.71 773.80 755.99 757.40 5720221
20121025 721.78 745.43 718.03 740.06 10785315
20121026 733.03 754.59 730.22 750.37 5121422
20121029 743.81 747.56 732.08 738.65 3187407
20121030 739.59 748.50 738.65 745.68 1688649
20121031 742.40 753.46 740.86 749.43 4437918
20121101 748.96 766.31 748.96 766.31 4860801
20121102 764.43 766.31 755.99 764.43 3101316
20121105 761.15 763.02 753.65 761.62 2230481
20121106 763.02 775.68 763.02 774.27 3282246
20121107 777.55 778.96 759.27 764.43 4941665
20121108 769.12 769.12 754.12 757.40 3399061
20121109 757.40 760.21 750.28 757.40 2590848
20121112 758.81 775.21 758.34 760.21 5088458
20121113 750.84 762.09 746.62 761.62 5237491
20121114 754.12 760.68 750.37 756.46 2977993
20121115 753.18 755.06 749.90 753.18 2800156
20121116 752.71 757.87 750.84 751.78 4854507
20121119 757.40 764.73 755.99 764.43 2501450
20121120 762.56 768.65 760.21 763.02 2824692
20121121 763.96 774.74 762.56 773.34 2714705
20121122 776.15 788.33 772.40 786.46 2490462
20121123 789.74 797.24 786.46 794.90 2048057
20121126 792.55 797.71 789.27 793.02 2691875
20121127 797.71 801.46 790.21 793.02 2507424
20121128 792.08 793.96 784.58 793.96 2380474
20121129 796.77 804.74 793.49 803.33 2504330
20121130 804.27 807.08 799.11 802.39 3391807
20121203 800.99 808.02 800.52 802.39 2615385
20121204 803.33 810.43 801.93 804.27 2945348
20121205 808.49 810.36 802.86 809.89 2175007
20121206 813.17 823.02 810.83 815.52 4337319
20121207 815.52 819.74 810.83 815.05 2322226
20121210 805.68 809.42 798.64 806.14 3434266
20121211 807.08 817.86 806.14 815.99 2904916
20121212 817.39 819.27 808.49 811.30 3491554
20121213 810.83 815.99 808.96 815.52 3370044
20121214 817.39 822.55 812.71 819.27 2349216
20121217 820.67 823.49 814.11 815.52 2225680
20121218 818.80 830.98 816.92 830.52 2406184
20121219 832.86 834.27 825.83 827.70 3739053
20121220 828.17 836.61 825.12 836.14 3076032
20121221 830.52 838.48 829.11 833.80 6570786
20121224 837.08 843.17 828.17 838.48 382984
20121225 838.48 838.48 838.48 838.48 0
20121227 835.67 842.23 832.39 836.61 1021041
20121228 838.48 840.83 830.98 832.39 1016667
20121231 830.05 834.27 824.42 832.39 319615
20130101 832.39 832.39 832.39 832.39 0
20130102 843.17 866.14 836.61 862.86 3919023
20130103 865.67 868.01 853.95 859.57 2918038
20130104 860.98 867.63 853.95 867.54 3299635
20130107 867.07 867.54 856.76 860.04 1975514
20130108 858.17 863.32 851.61 851.61 4922996
20130109 852.08 853.95 848.79 848.79 3252375
20130110 850.20 863.79 848.33 862.86 2728360
20130111 863.79 881.60 862.86 880.67 4792419
20130114 880.67 886.29 873.17 885.82 3133106
20130115 888.63 901.76 886.76 901.76 7668958
20130116 896.60 901.76 894.26 895.19 4473870
20130117 893.32 905.04 891.45 902.69 5448932
20130118 903.16 919.10 899.88 913.00 4375510
20130121 912.54 913.00 908.79 912.54 2294276
20130122 910.19 911.60 904.17 905.97 2735721
20130123 905.97 907.85 896.60 897.07 4745586
20130124 898.01 918.16 897.07 915.35 2797916
20130125 911.13 918.63 909.72 918.63 2930626
20130128 917.69 918.63 909.26 910.19 3278726
20130129 909.26 918.63 908.79 916.29 2624879
20130130 932.22 942.06 926.13 928.00 5493311
20130131 926.13 935.97 923.78 929.41 5591351
20130201 933.63 950.50 933.63 946.75 3749188
20130204 949.56 949.56 931.75 932.22 2857017
20130205 931.28 946.75 928.94 938.31 2702330
20130206 944.88 953.31 941.13 945.81 2440535
20130207 945.81 946.28 931.28 938.31 4502994
20130208 941.13 955.19 939.25 955.19 2367139
20130211 951.44 955.19 943.94 947.69 3571351
20130212 946.75 949.56 940.19 948.62 2563858
20130213 949.56 962.69 943.94 960.81 4374764
20130214 961.75 962.69 951.44 955.19 2666165
20130215 954.25 985.18 952.37 981.43 3795274
20130218 979.56 981.43 970.18 973.93 2068006
20130219 971.12 996.43 971.12 993.62 2207544
20130220 993.62 1003.93 990.81 1000.18 1720013
20130221 994.56 997.37 965.50 968.31 3686993
20130222 967.37 978.62 965.50 970.18 5113528
20130225 974.87 987.99 971.52 976.75 2972659
20130226 968.31 970.18 958.00 961.75 4206528
20130227 964.56 972.06 957.06 968.31 3351375
20130228 976.75 991.74 966.44 987.99 5246665
20130301 982.37 1015.18 970.38 991.74 3875071
20130304 996.43 1010.49 993.62 1003.93 2793435
20130305 987.06 1022.68 986.12 1012.37 3369404
20130306 1017.05 1020.80 1006.74 1009.55 2737428
20130307 1006.74 1020.80 1004.87 1017.99 5387377
20130308 1025.49 1027.36 1014.24 1019.87 4928436
20130311 1017.05 1021.74 1003.93 1009.55 3442054
20130312 1007.68 1027.36 1006.97 1023.62 2313478
20130313 1020.80 1021.74 1009.55 1017.99 3030480
20130314 1026.43 1026.43 1007.68 1013.30 3398955
20130315 1022.68 1022.68 1008.62 1015.18 5231623
20130318 995.49 1014.24 993.62 1012.37 1983942
20130319 1013.30 1015.83 1008.62 1013.30 2102997
20130320 1018.93 1020.80 1006.74 1008.62 2298543
20130321 1007.68 1008.47 989.35 998.31 2581567
20130322 991.74 1002.06 991.74 992.68 1822107
20130325 1001.12 1005.80 981.43 984.25 1908412
20130326 986.12 988.93 978.62 978.62 2035255
20130327 978.62 984.25 963.37 975.81 2637468
20130328 975.81 989.87 973.00 983.31 2632667
20130329 983.31 983.31 983.31 983.31 0
20130401 983.31 983.31 983.31 983.31 0
20130402 983.31 1005.80 981.43 999.24 2967005
20130403 1000.18 1010.49 996.03 1002.06 2050724
20130404 1002.99 1008.62 989.87 989.87 3043815
20130405 987.06 987.06 956.12 959.87 2899262
20130408 978.62 986.12 967.37 969.25 2868432
20130409 976.75 977.68 962.69 967.37 1897210
20130410 970.18 987.06 967.37 985.18 2845815
20130411 982.37 1013.30 981.43 1012.37 2774873
20130412 1006.74 1014.24 1000.18 1010.49 2284888
20130415 1009.55 1012.37 960.47 974.87 4533078
20130416 984.25 987.06 973.93 982.37 8327071
20130417 990.81 991.74 958.00 962.69 4800633
20130418 968.31 968.44 959.87 962.69 3429572
20130419 969.25 981.43 958.94 981.43 2830987
20130422 981.43 990.81 963.62 969.25 2693902
20130423 973.93 1010.96 968.31 1004.87 2637788
20130424 1003.93 1011.43 990.81 999.24 2719399
20130425 998.31 1010.49 990.81 1007.68 2564605
20130426 1017.05 1021.74 987.99 998.31 3721451
20130429 987.06 997.37 978.62 993.62 2876646
20130430 986.12 1000.18 984.25 997.37 2998049
20130501 1004.87 1030.18 990.81 997.37 1656325
20130502 999.24 1017.05 997.37 1014.24 2685687
20130503 1017.05 1021.27 1008.62 1013.30 2497396
20130506 1013.30 1013.30 1013.30 1013.30 0
20130507 1015.18 1026.01 1005.80 1025.49 2852429
20130508 1030.18 1053.83 1026.43 1048.92 3609756
20130509 1047.05 1049.86 1028.30 1038.61 2916758
20130510 1033.93 1053.61 1029.24 1053.61 1637122
20130513 1054.55 1062.05 1048.92 1054.55 2284355
20130514 1057.36 1075.17 1049.86 1075.17 3007116
20130515 1073.30 1084.54 1066.73 1083.61 2447469
20130516 1085.48 1092.04 1076.11 1082.67 3357989
20130517 1080.80 1087.36 1073.30 1084.54 1717773
20130520 1092.04 1096.26 1083.61 1092.04 2145456
20130521 1092.04 1099.54 1088.29 1098.61 3203836
20130522 1104.23 1107.98 1095.79 1104.23 2892328
20130523 1091.11 1094.86 1075.17 1089.23 2818932
20130524 1091.11 1094.86 1067.67 1074.23 2355724
20130527 1074.23 1074.23 1074.23 1074.23 0
20130528 1084.54 1117.35 1082.67 1115.48 3354896
20130529 1109.85 1110.79 1076.11 1076.11 2414505
20130530 1076.11 1092.98 1072.36 1092.04 1710412
20130531 1086.42 1086.42 1051.74 1057.36 4908274
20130603 1054.55 1059.50 1041.43 1042.36 2251497
20130604 1050.80 1060.17 1047.05 1049.86 1782955
20130605 1048.63 1061.03 1037.18 1050.54 3578405
20130606 1061.03 1078.21 1045.77 1049.58 3436082
20130607 1042.91 1063.90 1037.18 1061.99 2557621
20130610 1059.13 1074.39 1056.76 1059.13 3022424
20130611 1060.08 1061.99 1044.81 1051.49 2601114
20130612 1051.49 1076.30 1047.68 1058.17 3167891
20130613 1046.72 1079.16 1036.23 1076.30 4293164
20130614 1075.35 1082.03 1064.85 1068.67 1840137
20130617 1065.81 1075.35 1053.40 1073.44 2633603
20130618 1075.35 1087.75 1073.44 1082.98 4033252
20130619 1086.80 1087.75 1073.44 1082.03 2106652
20130620 1062.94 1069.62 1042.91 1055.31 3385672
20130621 1061.99 1070.58 1038.98 1039.09 5117757
20130624 1037.18 1041.95 1006.65 1007.60 2906826
20130625 1012.37 1024.78 1002.83 1022.87 4603172
20130626 1024.78 1034.32 1020.96 1029.55 2847612
20130627 1036.23 1079.16 1034.32 1076.30 3976763
20130628 1074.39 1081.07 1064.85 1070.58 2896240
20130701 1082.03 1101.11 1071.53 1099.20 2662110
20130702 1100.16 1102.06 1085.84 1090.61 1980050
20130703 1082.98 1089.66 1076.30 1079.16 1487369
20130704 1085.84 1116.38 1083.93 1114.47 2991297
20130705 1114.47 1131.64 1100.16 1102.06 1964748
20130708 1110.65 1132.25 1104.93 1124.96 2053202
20130709 1134.51 1143.09 1114.47 1117.33 1900504
20130710 1113.51 1128.78 1113.51 1119.24 1978373
20130711 1134.51 1141.19 1119.24 1122.10 1702530
20130712 1125.92 1151.94 1124.01 1145.00 2478075
20130715 1149.77 1157.41 1144.05 1145.00 1683456
20130716 1144.05 1149.77 1116.38 1118.29 2202652
20130717 1124.01 1134.91 1111.16 1114.47 2267525
20130718 1123.06 1156.45 1123.06 1154.54 4562404
20130719 1147.86 1156.45 1124.01 1145.00 3760239
20130722 1145.00 1147.86 1125.92 1129.73 1042584
20130723 1136.41 1137.37 1120.19 1120.19 1587456
20130724 1125.92 1133.55 1118.29 1126.87 1235736
20130725 1124.01 1131.64 1102.06 1125.92 1919054
20130726 1128.78 1136.41 1108.74 1121.15 1647089
20130729 1168.86 1174.58 1123.53 1127.83 7099169
20130730 1144.05 1144.05 1114.47 1119.24 2213971
20130731 1116.38 1136.41 1114.47 1129.73 2980293
20130801 1139.28 1152.64 1132.60 1146.91 4353531
20130802 1145.00 1151.68 1136.41 1142.14 2709166
20130805 1141.19 1145.84 1135.46 1138.32 1840661
20130806 1136.41 1145.00 1129.73 1137.37 2060538
20130807 1140.23 1140.23 1115.42 1121.15 2387630
20130808 1124.96 1138.32 1120.19 1133.55 1999543
20130809 1131.64 1143.09 1128.78 1135.46 1412539
20130812 1137.37 1139.28 1119.24 1124.01 2410058
20130813 1124.96 1138.32 1118.29 1131.64 1808696
20130814 1133.55 1138.32 1124.96 1134.51 1761849
20130815 1132.60 1140.23 1109.70 1114.47 1950600
20130816 1118.29 1120.19 1098.25 1110.65 2439193
20130819 1111.61 1119.24 1104.93 1116.38 1331002
20130820 1110.65 1115.42 1095.39 1112.56 2492748
20130821 1118.29 1141.19 1113.51 1136.41 6023782
20130822 1138.32 1142.14 1127.83 1136.41 2503018
20130823 1137.37 1169.81 1134.51 1165.04 3595698
20130826 1165.04 1165.04 1165.04 1165.04 0
20130827 1153.59 1165.04 1136.41 1145.96 4191819
20130828 1137.37 1152.64 1121.15 1124.01 3508606
20130829 1118.29 1188.89 1118.29 1170.76 4807539
20130830 1196.53 1200.34 1135.67 1140.23 5697739
20130902 1173.63 1195.57 1159.31 1180.31 3210126
20130903 1187.94 1187.94 1160.27 1176.49 3754789
20130904 1186.99 1187.94 1170.76 1183.17 2793638
20130905 1190.80 1198.44 1179.35 1186.99 4347452
20130906 1187.94 1195.57 1182.21 1192.71 3182458
20130909 1194.62 1198.44 1187.94 1194.62 1742565
20130910 1195.57 1225.15 1187.94 1218.47 2630250
20130911 1222.29 1227.06 1207.98 1215.61 2407123
20130912 1219.43 1229.92 1207.98 1221.34 2498617
20130913 1228.01 1234.69 1223.24 1232.79 2183473
20130916 1249.96 1252.82 1228.63 1236.60 2731070
20130917 1237.56 1245.19 1227.76 1234.69 3802475
20130918 1239.46 1246.14 1226.11 1227.06 2442337
20130919 1242.33 1247.10 1218.47 1225.15 3117690
20130920 1219.43 1237.56 1219.43 1233.74 8431743
20130923 1237.56 1241.37 1203.99 1211.79 2142809
20130924 1211.79 1239.73 1207.02 1232.79 2637586
20130925 1233.74 1239.46 1215.61 1226.11 3668955
20130926 1225.15 1230.88 1216.56 1225.15 1984870
20130927 1229.92 1234.69 1217.52 1223.24 2185988
20130930 1207.98 1214.91 1198.91 1211.79 2832206
20131001 1212.75 1219.43 1204.16 1207.02 2753603
20131002 1204.16 1211.11 1186.99 1200.34 2184731
20131003 1205.11 1210.84 1195.57 1199.39 1839299
20131004 1197.48 1205.11 1188.42 1196.53 2249499
20131007 1192.71 1203.21 1181.65 1203.21 1858478
20131008 1202.25 1207.02 1177.44 1180.31 2308713
20131009 1174.11 1184.69 1165.45 1169.30 2211488
20131010 1168.33 1197.21 1163.52 1191.43 3063851
20131011 1193.36 1199.13 1189.51 1191.43 1743172
20131014 1188.54 1199.13 1188.54 1195.28 1257295
20131015 1206.83 1232.81 1206.83 1232.81 4038306
20131016 1227.04 1243.40 1206.83 1241.47 4112912
20131017 1240.51 1241.47 1223.19 1228.00 2969813
20131018 1237.63 1243.40 1226.08 1237.63 3462756
20131021 1235.70 1261.69 1235.70 1257.84 2223645
20131022 1255.91 1264.57 1252.06 1260.72 2598028
20131023 1258.80 1272.27 1254.95 1263.61 2557608
20131024 1291.52 1298.26 1265.53 1275.16 4286856
20131025 1269.38 1295.37 1269.38 1293.44 3123286
20131028 1297.29 1299.22 1270.35 1283.82 2577766
20131029 1281.90 1286.71 1269.38 1277.08 2667127
20131030 1281.90 1285.74 1274.20 1284.78 1768318
20131031 1287.67 1294.41 1255.91 1275.16 4175569
20131101 1279.01 1281.90 1265.53 1276.12 1683320
20131104 1280.93 1294.41 1277.08 1294.41 2816029
20131105 1300.18 1300.18 1285.74 1296.33 2671803
20131106 1298.26 1318.47 1298.26 1315.58 2140207
20131107 1317.50 1329.05 1304.03 1316.54 3174929
20131108 1306.92 1317.50 1295.37 1315.58 1950989
20131111 1318.47 1326.16 1306.92 1308.84 1713038
20131112 1308.84 1313.65 1295.37 1296.33 3427843
20131113 1290.56 1292.48 1254.95 1257.84 5157195
20131114 1274.20 1296.33 1274.20 1291.52 4362086
20131115 1297.29 1315.41 1284.78 1306.92 2545035
20131118 1300.18 1304.99 1293.44 1301.14 2107787
20131119 1295.37 1297.29 1274.09 1279.97 3560846
20131120 1279.97 1283.82 1269.38 1279.01 2016971
20131121 1285.74 1301.14 1282.86 1297.29 2922743
20131122 1299.22 1326.16 1299.22 1319.43 2255441
20131125 1330.01 1335.79 1300.18 1304.03 3718995
20131126 1304.03 1314.62 1291.14 1296.33 3076839
20131127 1295.37 1315.58 1295.37 1304.03 2221567
20131128 1312.69 1319.43 1301.14 1302.11 2181562
20131129 1299.22 1311.73 1299.22 1300.18 1847392
20131202 1300.18 1304.03 1288.63 1288.63 3301698
20131203 1281.90 1291.53 1266.50 1267.46 4898774
20131204 1285.74 1285.74 1263.61 1279.01 2920457
20131205 1274.20 1280.93 1259.76 1260.72 2534852
20131206 1263.61 1268.42 1252.06 1264.57 3171292
20131209 1270.35 1278.05 1267.46 1268.42 2611952
20131210 1273.23 1281.60 1255.91 1259.76 2747864
20131211 1264.57 1277.08 1260.72 1262.65 2549503
20131212 1256.87 1259.76 1236.66 1236.66 3185632
20131213 1236.66 1254.95 1235.70 1251.10 2907884
20131216 1244.36 1269.38 1244.36 1269.38 1991617
20131217 1262.65 1263.61 1253.02 1253.02 2148727
20131218 1259.76 1265.53 1249.17 1249.17 3346898
20131219 1265.53 1295.37 1264.76 1295.37 3039744
20131220 1299.22 1311.73 1284.78 1299.22 4020018
20131223 1304.99 1317.50 1300.18 1316.54 1284623
20131224 1321.35 1332.90 1310.11 1322.32 683096
20131225 1322.32 1322.32 1322.32 1322.32 0
20131226 1322.32 1322.32 1322.32 1322.32 0
20131227 1329.05 1331.94 1322.66 1330.98 1431134
20131230 1330.01 1336.67 1317.50 1325.20 1238072
20131231 1321.35 1330.01 1321.35 1328.09 500632
20140101 1328.09 1328.09 1328.09 1328.09 0
20140102 1334.83 1338.68 1319.43 1319.43 1963146
20140103 1319.43 1332.90 1307.42 1330.01 1457007
20140106 1328.09 1332.90 1307.88 1309.80 3111441
20140107 1315.58 1319.43 1302.28 1315.58 1951924
20140108 1308.84 1308.84 1290.56 1294.41 3039952
20140109 1296.33 1311.73 1283.82 1284.78 2176471
20140110 1293.44 1318.47 1291.52 1312.69 2861956
20140113 1316.54 1319.43 1304.99 1307.88 2005437
20140114 1293.44 1312.69 1283.82 1312.69 2758255
20140115 1320.39 1338.68 1318.47 1330.98 4114679
20140116 1328.09 1333.86 1310.42 1313.65 2154754
20140117 1318.47 1323.55 1299.22 1302.11 3083593
20140120 1302.11 1311.73 1297.29 1302.11 2709314
20140121 1303.07 1314.62 1297.29 1299.22 2652165
20140122 1300.18 1312.69 1288.48 1292.48 2119737
20140123 1292.48 1293.44 1269.38 1270.35 3507748
20140124 1276.12 1281.90 1250.14 1251.10 3843166
20140127 1251.10 1254.95 1220.30 1224.15 4260879
20140128 1231.85 1250.14 1231.85 1242.44 3547857
20140129 1250.14 1264.57 1223.19 1238.59 3646986
20140130 1242.44 1242.44 1215.49 1226.08 4434198
20140131 1230.89 1242.44 1196.24 1228.96 4466202
20140203 1222.23 1235.70 1211.39 1217.42 4066985
20140204 1216.45 1235.70 1197.21 1219.34 6089879
20140205 1223.19 1238.11 1216.45 1224.15 3321856
20140206 1235.70 1253.02 1222.71 1251.10 4414871
20140207 1260.72 1264.57 1246.29 1253.02 3332870
20140210 1257.84 1261.69 1250.62 1257.84 2490898
20140211 1264.57 1285.74 1255.13 1283.82 3851063
20140212 1293.44 1300.18 1270.67 1300.18 4735222
20140213 1293.44 1297.29 1281.90 1292.48 4442511
20140214 1294.41 1300.18 1287.67 1295.37 2876711
20140217 1293.44 1311.90 1293.44 1308.84 2070900
20140218 1313.65 1315.58 1302.11 1306.92 3285488
20140219 1300.18 1311.73 1293.44 1305.95 2409122
20140220 1297.29 1305.95 1287.67 1305.95 2272898
20140221 1313.65 1318.47 1291.52 1292.48 3511177
20140224 1291.52 1298.26 1276.93 1298.26 3218986
20140225 1298.26 1302.11 1279.01 1292.48 4569383
20140226 1292.48 1296.43 1279.80 1280.93 3211505
20140227 1202.98 1241.47 1189.51 1236.66 11707492
20140228 1230.89 1268.42 1229.93 1258.80 8305835
20140303 1232.81 1244.26 1202.02 1206.83 10684200
20140304 1219.34 1249.86 1214.53 1240.51 5028140
20140305 1244.36 1244.36 1218.38 1221.27 3919331
20140306 1230.89 1236.66 1209.72 1209.72 6370640
20140307 1217.42 1223.19 1200.09 1209.72 4076025
20140310 1209.72 1212.87 1165.93 1175.07 10091608
20140311 1177.00 1185.66 1154.69 1181.81 5898271
20140312 1169.30 1189.51 1165.45 1184.69 4863860
20140313 1162.56 1188.81 1162.56 1163.52 4842351
20140314 1158.71 1169.30 1144.45 1161.60 5015359
20140317 1160.63 1182.77 1157.75 1177.00 3626308
20140318 1169.30 1188.47 1159.67 1182.77 5690766
20140319 1179.88 1194.32 1171.22 1191.43 4158217
20140320 1180.84 1182.69 1166.41 1172.18 4276880
20140321 1168.33 1176.03 1163.52 1172.18 6803627
20140324 1171.22 1174.31 1149.09 1152.94 4311170
20140325 1152.94 1162.56 1150.05 1157.75 4205183
20140326 1159.67 1167.37 1153.73 1156.79 4682852
20140327 1155.82 1170.74 1151.97 1164.48 4632144
20140328 1169.30 1175.07 1163.52 1169.30 3369966
20140331 1180.84 1204.90 1166.41 1190.47 7167411
20140401 1194.32 1207.79 1191.91 1201.05 7635936
20140402 1202.98 1207.79 1187.58 1204.90 4629027
20140403 1211.64 1222.23 1202.98 1211.64 4261814
20140404 1213.57 1222.23 1207.79 1213.57 4397518
20140407 1205.87 1213.57 1191.43 1193.36 3700603
20140408 1192.39 1194.32 1153.90 1173.15 8445488
20140409 1180.84 1205.39 1173.15 1194.32 4016485
20140410 1202.98 1204.90 1182.77 1195.28 4605959
20140411 1181.81 1189.40 1168.33 1173.15 4162061
20140414 1166.41 1174.11 1142.35 1172.18 4031968
20140415 1168.33 1180.84 1166.41 1172.18 4688151
20140416 1180.84 1200.09 1180.84 1198.17 4290804
20140417 1205.87 1217.42 1201.54 1214.53 3759519
20140418 1214.53 1214.53 1214.53 1214.53 0
20140421 1214.53 1214.53 1214.53 1214.53 0
20140422 1221.27 1234.74 1214.53 1227.04 3580485
20140423 1229.93 1230.89 1211.64 1224.15 3222727
20140424 1229.93 1234.15 1214.53 1226.08 3303776
20140425 1233.78 1246.94 1196.24 1212.60 5715080
20140428 1212.60 1222.23 1186.62 1188.54 9096995
20140429 1193.36 1207.79 1184.69 1189.51 4684618
20140430 1188.54 1226.20 1186.62 1226.08 5645877
20140501 1236.66 1506.13 1227.44 1237.63 3654883
20140502 1244.36 1247.25 1230.89 1237.63 3336923
20140505 1237.63 1237.63 1237.63 1237.63 0
20140506 1242.44 1249.17 1208.75 1215.49 4973172
20140507 1211.64 1225.11 1209.72 1220.30 3338585
20140508 1222.23 1234.74 1215.49 1228.96 3603864
20140509 1237.63 1245.32 1215.49 1218.38 5527941
20140512 1226.08 1226.08 1214.53 1219.34 2140207
20140513 1227.04 1227.04 1210.33 1212.60 5903674
20140514 1208.75 1215.49 1192.39 1196.24 3624750
20140515 1199.13 1199.13 1168.33 1171.22 6035846
20140516 1175.07 1176.71 1153.90 1166.41 4996864
20140519 1164.48 1180.84 1163.52 1176.03 5481390
20140520 1173.15 1197.21 1173.15 1192.39 3455690
20140521 1192.39 1212.60 1191.43 1210.68 3951335
20140522 1219.34 1221.27 1208.75 1217.42 3557417
20140523 1221.27 1235.70 1220.30 1229.91 3556066
20140526 1229.91 1229.91 1229.91 1229.91 0
20140527 1230.89 1243.51 1230.89 1240.51 3509619
20140528 1240.51 1245.32 1231.85 1236.66 2761684
20140529 1247.25 1250.14 1240.59 1248.21 3412049
20140530 1247.25 1252.06 1235.22 1238.59 2959838
20140602 1243.40 1252.14 1239.55 1248.21 2447153
20140603 1248.21 1250.07 1236.66 1239.55 2357064
20140604 1240.19 1243.13 1234.23 1236.27 3057369
20140605 1235.29 1242.15 1225.48 1241.17 3362249
20140606 1241.17 1267.64 1237.25 1264.70 3569515
20140609 1263.72 1277.44 1261.76 1274.50 3025851
20140610 1266.66 1284.69 1266.66 1284.30 2617644
20140611 1283.32 1290.19 1274.50 1277.44 3598279
20140612 1279.40 1289.29 1275.64 1282.34 2714545
20140613 1281.36 1281.36 1249.99 1267.64 3719048
20140616 1261.76 1272.54 1260.78 1270.58 2879276
20140617 1278.42 1279.40 1259.80 1262.74 3034623
20140618 1263.72 1263.72 1230.38 1237.25 5891051
20140619 1245.09 1250.66 1238.38 1243.13 2791657
20140620 1241.17 1260.78 1237.25 1254.89 5217540
20140623 1253.91 1255.87 1229.40 1232.34 3581653
20140624 1237.25 1244.11 1219.60 1223.52 3556663
20140625 1218.62 1226.46 1210.91 1213.72 3886941
20140626 1219.60 1236.27 1215.68 1234.31 3341645
20140627 1236.27 1244.11 1228.11 1242.15 2418641
20140630 1243.13 1256.85 1241.17 1249.01 2639574
20140701 1249.99 1251.80 1237.25 1242.15 2301340
20140702 1240.19 1255.87 1240.06 1242.15 1390882
20140703 1242.15 1255.87 1241.17 1251.95 1946684
20140704 1251.95 1259.80 1250.29 1252.93 1675974
20140707 1249.99 1253.91 1240.19 1245.09 1557755
20140708 1248.03 1249.01 1219.52 1219.60 2270434
20140709 1218.62 1223.52 1199.99 1206.85 3718028
20140710 1211.76 1211.76 1184.31 1196.07 5021495
20140711 1197.05 1203.91 1188.23 1191.17 3688550
20140714 1195.09 1202.93 1192.15 1199.01 2229430
20140715 1197.05 1203.91 1191.17 1196.07 2808794
20140716 1198.03 1220.58 1195.09 1218.62 3121732
20140717 1213.72 1222.54 1202.93 1203.91 2770237
20140718 1198.03 1201.95 1186.27 1201.95 3609193
20140721 1203.91 1205.56 1194.11 1199.99 2391611
20140722 1196.07 1217.64 1187.25 1215.68 7315389
20140723 1213.72 1229.00 1210.78 1218.62 3287381
20140724 1219.60 1224.50 1209.46 1216.66 2252074
20140725 1210.78 1217.64 1199.01 1201.95 2992191
20140728 1204.89 1204.89 1186.27 1187.25 3778310
20140729 1189.21 1195.09 1179.40 1184.31 2988519
20140730 1184.31 1186.27 1163.72 1177.44 4017706
20140731 1176.46 1181.36 1155.87 1160.78 4238232
20140801 1155.87 1161.76 1139.21 1156.85 4302798
20140804 1164.70 1169.60 1150.97 1153.91 2999229
20140805 1160.78 1160.78 1148.03 1151.95 2795227
20140806 1146.07 1162.74 1139.21 1159.80 3600319
20140807 1158.82 1163.72 1151.95 1156.85 3041049
20140808 1149.99 1178.42 1144.11 1171.56 4807294
20140811 1172.54 1198.03 1172.54 1198.03 4088902
20140812 1198.03 1198.03 1182.00 1189.21 2802368
20140813 1197.05 1200.97 1187.25 1192.15 2963019
20140814 1187.25 1196.07 1185.29 1194.11 2282776
20140815 1195.09 1207.83 1187.25 1188.23 4287498
20140818 1199.01 1207.04 1194.11 1202.93 2762179
20140819 1206.85 1215.68 1206.85 1211.76 2208927
20140820 1212.74 1213.52 1195.09 1206.85 2136609
20140821 1206.85 1212.11 1200.97 1204.89 2424965
20140822 1204.89 1208.82 1199.01 1202.93 2479229
20140825 1202.93 1202.93 1202.93 1202.93 0
20140826 1230.38 1244.11 1215.68 1219.60 4275054
20140827 1222.54 1234.31 1221.56 1233.32 2343772
20140828 1234.31 1242.15 1225.48 1240.19 3027279
20140829 1247.05 1249.70 1232.34 1238.23 3531469
20140901 1239.21 1250.97 1230.23 1243.13 1835809
20140902 1246.07 1256.85 1243.13 1250.97 2770951
20140903 1251.95 1267.64 1246.07 1259.80 3860523
20140904 1260.78 1273.52 1252.93 1272.54 4341252
20140905 1274.50 1274.69 1264.70 1267.64 2286958
20140908 1261.76 1269.60 1248.03 1265.68 2822666
20140909 1264.70 1266.66 1258.81 1265.68 2248402
20140910 1264.70 1264.70 1246.07 1251.95 2808182
20140911 1256.85 1266.66 1239.21 1244.11 2469539
20140912 1244.11 1251.95 1242.15 1247.05 2312866
20140915 1241.17 1250.97 1234.31 1235.29 2567664
20140916 1230.38 1246.58 1226.46 1238.23 3352151
20140917 1250.97 1251.95 1232.34 1234.31 2132733
20140918 1234.31 1257.83 1233.70 1254.89 2561442
20140919 1264.70 1269.44 1257.83 1265.68 6794267
20140922 1260.78 1261.76 1249.99 1257.83 2827460
20140923 1257.83 1257.83 1234.31 1237.25 2672215
20140924 1234.31 1237.25 1226.46 1236.27 2704549
20140925 1236.27 1250.97 1223.82 1227.44 2643450
20140926 1228.42 1228.42 1210.62 1221.56 2620908
20140929 1219.60 1240.19 1219.60 1234.31 3102964
20140930 1236.27 1237.90 1211.76 1215.68 4729365
20141001 1214.70 1214.70 1187.25 1188.23 4871350
20141002 1185.29 1190.19 1157.84 1158.82 5776912
20141003 1168.62 1184.31 1160.78 1182.34 4777509
20141006 1184.31 1195.09 1171.56 1186.27 4107569
20141007 1175.48 1178.42 1158.82 1158.82 4536584
20141008 1168.34 1172.65 1152.29 1164.38 4343922
20141009 1176.00 1189.00 1159.00 1164.00 4839400
20141010 1156.00 1170.00 1146.00 1149.00 5040700
20141013 1137.00 1150.00 1129.00 1139.00 5927300
20141014 1127.00 1146.00 1125.00 1142.00 6160700
20141015 1145.00 1149.00 1116.00 1117.00 4333900
20141016 1127.00 1137.89 1091.00 1130.00 7186800
20141017 1133.00 1150.00 1124.00 1140.00 8256600
20141020 1140.00 1145.00 1126.00 1126.00 3219500
20141021 1120.00 1171.00 1117.00 1171.00 8535900
20141022 1177.00 1193.00 1169.00 1192.00 6509600
20141023 1180.00 1194.00 1164.00 1188.00 5042100
20141024 1183.00 1187.00 1172.00 1178.00 3382200
20141027 1191.00 1191.00 1171.00 1183.00 2940500
20141028 1191.00 1196.00 1185.75 1191.00 3121100
20141029 1195.00 1216.00 1194.00 1211.00 4014300
20141030 1215.00 1218.00 1195.00 1208.00 3496300
20141031 1218.00 1222.00 1199.00 1218.00 4758800
20141103 1212.00 1234.00 1210.00 1233.00 4829600
20141104 1232.00 1252.00 1224.00 1228.00 4933700
20141105 1235.00 1242.00 1226.00 1230.00 3111200
20141106 1223.00 1235.00 1220.00 1232.00 7456400
20141107 1236.00 1245.00 1229.50 1237.00 3856800
20141110 1240.00 1258.00 1229.84 1257.00 3111200
20141111 1259.00 1271.00 1254.00 1260.00 2690300
20141112 1262.00 1266.00 1251.00 1254.00 2812200
20141113 1259.00 1280.25 1259.00 1273.00 3968300
20141114 1279.00 1288.00 1272.00 1275.00 5204100
20141117 1269.00 1278.08 1265.10 1277.00 5652800
20141118 1282.00 1297.00 1281.00 1288.00 4483500
20141119 1294.00 1299.21 1283.00 1297.00 3244600
20141120 1295.00 1305.10 1291.30 1299.00 5878600
20141121 1303.00 1316.00 1298.00 1315.00 4406000
20141124 1314.00 1319.00 1308.00 1312.00 4385300
20141125 1312.00 1324.00 1307.00 1323.00 6413200
20141126 1323.00 1327.00 1314.00 1320.00 2175500
20141127 1327.00 1335.00 1319.00 1333.00 1841500
20141128 1332.00 1341.28 1321.00 1340.00 2646700
20141201 1338.00 1343.00 1331.00 1336.00 2251900
20141202 1340.00 1361.00 1338.00 1361.00 4659800
20141203 1357.00 1366.00 1347.00 1353.00 2972000
20141204 1356.00 1364.00 1348.00 1356.00 4303600
20141205 1362.00 1375.00 1361.00 1367.00 2175100
20141208 1363.00 1367.00 1347.00 1348.00 5544400
20141209 1339.00 1339.00 1308.00 1312.00 4402000
20141210 1311.00 1333.00 1311.00 1326.00 2890200
20141211 1326.00 1328.00 1316.00 1320.00 3049900
20141212 1313.00 1316.00 1285.00 1287.00 4148800
20141215 1282.00 1310.00 1271.00 1279.00 5089300
20141216 1285.00 1315.00 1277.00 1313.00 5370900
20141217 1299.00 1302.68 1280.00 1280.00 4455300
20141218 1295.00 1302.00 1281.00 1302.00 6546100
20141219 1345.00 1352.00 1320.00 1328.00 6113500
20141222 1337.00 1357.00 1333.00 1342.00 3358500
20141223 1351.00 1364.00 1346.00 1361.00 2118900
20141224 1372.00 1377.00 1352.00 1359.00 434500
20141225 1359.00 1359.00 1359.00 1359.00 0
20141226 1359.00 1359.00 1359.00 1359.00 0
20141229 1356.00 1367.00 1351.00 1365.00 1800700
20141230 1358.00 1365.00 1341.64 1343.00 1656100
20141231 1344.00 1357.00 1342.00 1345.00 569900