20020812 14.64 14.78 14.54 14.76 304954
20020813 14.71 14.88 14.64 14.81 130343
20020814 14.71 14.88 14.71 14.78 151862
20020816 14.88 15.49 14.76 15.30 609294
20020819 15.22 15.86 15.03 15.74 703362
20020820 16.00 16.39 15.66 16.15 1223916
20020821 16.47 16.47 15.61 16.22 512971
20020822 16.35 16.35 15.69 15.76 350656
20020823 15.86 16.10 15.66 15.88 317456
20020826 16.00 16.10 15.71 15.78 178915
20020827 15.78 15.88 15.64 15.66 240807
20020828 15.76 15.76 15.35 15.59 330367
20020829 15.61 15.66 15.15 15.17 245316
20020830 15.13 16.05 15.05 15.86 877563
20020902 16.10 16.52 15.93 16.08 849486
20020903 15.98 15.98 15.66 15.83 388776
20020904 15.61 16.39 15.61 16.05 728160
20020905 16.25 16.35 16.05 16.10 461530
20020906 16.35 16.35 15.76 15.86 430379
20020909 15.66 16.05 15.49 15.54 825918
20020911 15.91 15.91 15.47 15.57 158216
20020912 15.61 16.74 15.52 15.86 1039878
20020913 16.08 16.83 15.86 16.61 5204103
20020916 16.69 17.25 15.83 16.71 2023396
20020917 16.96 17.10 16.59 17.00 4904067
20020918 17.03 17.20 16.66 16.74 798866
20020919 16.39 17.08 14.96 15.32 13211202
20020920 15.37 16.66 15.13 16.44 2348435
20020923 16.52 16.54 15.86 15.93 319505
20020924 15.86 15.86 15.13 15.20 1935886
20020925 15.13 15.91 15.08 15.44 1389305
20020926 15.37 15.66 15.22 15.30 620771
20020927 15.57 15.78 15.25 15.61 551295
20020930 15.61 15.61 15.22 15.27 379143
20021001 15.37 15.69 15.30 15.64 746195
20021003 15.71 15.71 15.25 15.61 506413
20021004 15.71 15.71 15.49 15.64 443085
20021007 15.59 15.66 15.37 15.54 554574
20021008 15.64 18.03 15.27 15.61 1155875
20021009 15.71 15.81 15.39 15.42 335696
20021010 15.37 15.47 15.27 15.32 177890
20021011 15.54 15.54 15.20 15.27 223592
20021014 15.57 15.57 15.13 15.17 155141
20021016 15.35 15.37 14.74 14.83 910559
20021017 14.81 14.88 14.57 14.61 548016
20021018 14.64 14.74 14.52 14.54 611548
20021021 14.49 14.64 14.39 14.47 271344
20021022 14.39 14.49 14.03 14.15 350656
20021023 14.10 14.20 13.42 13.56 571789
20021024 13.66 13.66 13.42 13.44 423411
20021025 13.30 13.42 12.74 12.93 777551
20021028 12.93 12.93 11.76 12.15 1427014
20021029 12.32 12.42 11.83 12.25 1491571
20021030 11.66 13.17 11.66 12.71 1571703
20021031 12.93 12.93 12.37 12.66 557443
20021101 12.44 12.81 12.34 12.64 236913
20021104 12.69 13.03 12.59 12.76 115588
20021105 12.59 12.61 12.34 12.42 280771
20021107 12.39 12.54 12.22 12.27 275443
20021108 12.25 12.25 12.08 12.15 292863
20021111 12.20 12.20 11.86 11.98 1253838
20021112 12.00 12.05 11.91 11.93 150018
20021113 12.20 12.20 11.91 11.98 307209
20021114 12.32 12.32 11.61 11.64 738612
20021115 11.71 11.83 11.17 11.22 2066639
20021118 11.95 11.95 10.95 11.15 1509401
20021120 11.44 11.52 11.10 11.15 1245435
20021121 11.13 11.27 10.81 10.86 1287858
20021122 10.64 11.20 10.64 10.95 897238
20021125 11.00 11.47 10.98 11.30 1617201
20021126 11.47 11.88 11.44 11.74 1829111
20021127 11.81 11.83 11.56 11.69 906255
20021128 11.83 11.91 11.74 11.78 569945
20021202 12.32 12.64 12.20 12.37 1082506
20021203 12.61 12.61 12.10 12.22 976756
20021204 12.13 12.13 11.81 11.88 359469
20021205 12.10 12.10 11.74 11.78 600891
20021206 12.10 12.13 11.71 11.74 779191
20021209 11.78 11.91 11.47 11.54 566051
20021210 11.93 11.93 11.49 11.66 427715
20021211 11.71 11.93 11.49 11.59 382218
20021212 11.71 11.71 11.03 11.15 1211005
20021213 11.22 11.32 10.76 10.86 1176779
20021216 11.17 11.34 11.10 11.22 914043
20021217 11.17 11.56 11.17 11.39 1195224
20021218 12.05 12.32 11.66 12.25 3334823
20021219 12.25 12.78 12.20 12.52 3057536
20021220 12.64 12.64 11.95 12.08 1418201
20021223 12.10 12.10 11.34 11.56 820384
20021224 12.32 12.32 11.27 11.71 1243591
20021226 11.83 11.86 11.34 11.44 1298310
20021227 11.66 11.71 10.76 10.98 3049953
20021230 11.10 11.37 10.98 11.05 1762915
20021231 11.15 11.22 10.98 11.13 1400781
20030101 11.39 11.39 11.00 11.05 344508
20030102 11.22 11.34 10.98 11.05 1125749
20030103 11.32 11.71 10.98 11.00 1096237
20030106 11.10 11.22 10.78 10.83 550270
20030107 10.81 10.93 10.76 10.78 690451
20030108 11.15 11.15 10.52 10.56 793947
20030109 10.30 10.73 10.30 10.49 725291
20030110 10.52 10.54 10.08 10.12 925315
20030113 10.32 10.61 10.25 10.42 1522517
20030114 10.59 10.69 10.30 10.37 2782708
20030115 10.37 10.71 10.37 10.59 1236418
20030116 10.47 10.56 10.15 10.39 1013850
20030117 10.71 10.71 10.25 10.44 560313
20030120 10.61 12.20 10.44 12.15 12765042
20030121 12.42 13.30 11.42 11.86 12846199
20030122 11.69 12.54 11.69 12.25 3024745
20030123 12.44 12.44 11.76 11.83 1243181
20030124 11.42 11.86 11.42 11.66 1573753
20030127 11.88 12.88 11.88 12.34 5863812
20030128 12.66 13.27 12.44 13.15 4582717
20030129 13.42 14.54 13.42 14.17 9294548
20030130 14.15 14.64 13.66 13.91 2852798
20030131 15.17 15.17 13.27 13.56 1660443
20030203 13.42 15.37 13.42 14.96 3581573
20030204 15.37 15.37 14.22 14.42 2646011
20030205 15.10 15.44 14.15 14.20 1230884
20030206 14.39 14.44 14.13 14.32 661349
20030207 14.44 14.49 13.91 13.98 735948
20030210 13.98 15.03 13.98 14.57 3535461
20030211 14.59 14.76 14.39 14.66 1076972
20030212 14.96 14.96 14.20 14.37 754393
20030214 14.64 14.64 13.69 13.81 764435
20030217 14.00 14.17 13.66 13.91 1892438
20030218 14.15 14.15 13.78 14.10 1075948
20030219 14.08 14.20 13.83 13.91 924085
20030220 14.13 14.15 13.64 13.76 860758
20030221 13.66 14.13 13.66 13.86 675285
20030224 14.13 14.13 13.66 13.66 707461
20030225 13.74 13.78 13.52 13.71 544942
20030226 13.76 13.76 13.42 13.66 375659
20030227 13.69 13.71 13.49 13.56 710330
20030228 13.96 15.47 13.25 13.35 6055433
20030303 13.64 13.64 13.17 13.20 1572113
20030304 13.17 13.35 13.03 13.20 430174
20030305 13.17 13.54 13.08 13.17 2434511
20030306 13.17 13.27 13.13 13.17 368486
20030307 13.13 13.32 12.98 13.22 1249534
20030310 12.74 13.30 12.74 13.20 550065
20030311 13.37 13.37 13.00 13.20 480590
20030312 13.35 13.49 13.08 13.20 1288268
20030313 13.17 13.22 13.05 13.10 371970
20030317 12.93 13.22 12.93 13.17 1345242
20030319 13.17 13.35 13.15 13.22 1598756
20030320 13.13 14.22 13.13 14.15 928184
20030324 13.71 13.71 13.42 13.52 208017
20030325 13.42 13.91 13.22 13.76 554779
20030326 13.96 14.42 13.69 14.27 1443614
20030327 13.98 14.74 13.98 14.52 1172066
20030328 14.05 14.61 14.05 14.54 682663
20030331 14.35 14.35 13.22 13.76 879408
20030401 13.88 14.35 13.66 14.20 392875
20030402 14.52 16.22 14.15 15.81 2678392
20030403 16.05 16.10 14.93 15.13 3936534
20030404 15.08 15.93 14.98 15.71 3886528
20030407 15.91 16.10 15.08 15.96 1398322
20030408 15.98 15.98 15.32 15.76 651922
20030409 15.74 16.81 15.49 16.37 1293187
20030410 16.35 16.71 16.10 16.49 1440335
20030411 15.86 16.71 15.74 16.32 671596
20030415 16.47 16.47 15.22 15.81 970402
20030416 15.66 16.22 15.66 16.00 1121035
20030417 16.00 17.49 15.74 16.32 2407049
20030421 16.59 16.81 16.03 16.52 1335405
20030422 16.74 16.98 16.35 16.44 1544856
20030423 16.59 17.76 16.15 16.30 5721992
20030424 16.10 16.39 14.93 15.78 2302938
20030425 15.86 15.86 15.17 15.30 473212
20030428 15.39 15.86 15.13 15.61 768944
20030429 15.81 15.81 15.49 15.61 585316
20030430 15.78 16.83 15.78 16.49 3817872
20030502 16.39 17.18 16.39 16.64 2948916
20030505 16.61 16.81 16.35 16.47 1365941
20030506 16.30 16.64 16.30 16.52 4191072
20030507 16.59 16.59 16.18 16.35 383652
20030508 16.18 16.47 16.13 16.39 249825
20030509 14.71 16.30 14.71 16.05 486328
20030512 15.76 16.10 15.66 15.98 349632
20030513 15.86 16.64 15.59 16.39 2543130
20030514 16.35 17.08 16.35 16.93 2912846
20030515 17.08 17.08 16.59 16.59 396359
20030516 16.91 17.13 16.15 16.69 905845
20030519 16.91 16.93 16.59 16.61 662374
20030520 17.03 17.05 16.64 16.96 833501
20030521 17.05 17.32 16.86 16.98 1436851
20030522 17.30 17.32 16.83 17.08 833091
20030523 17.13 17.18 16.96 17.08 3549193
20030526 17.08 18.74 17.08 18.22 2083444
20030527 18.44 19.42 17.79 17.86 3717040
20030528 18.42 18.54 18.01 18.27 733079
20030529 18.54 19.66 18.54 19.13 3837956
20030530 19.47 19.47 18.15 18.59 1243591
20030602 18.91 19.37 18.20 19.08 1214079
20030603 19.47 20.40 19.47 20.23 3895545
20030604 20.49 20.64 20.25 20.40 2094306
20030605 20.49 20.49 20.05 20.44 1614741
20030606 20.13 20.44 19.69 19.96 1433367
20030609 20.44 20.49 20.01 20.20 567486
20030610 20.01 20.23 19.22 19.37 632862
20030611 19.54 20.25 19.47 20.05 1071029
20030612 20.01 20.35 19.47 19.54 1264085
20030613 19.88 21.47 19.88 20.54 2954655
20030616 20.49 20.49 20.01 20.13 791488
20030617 20.62 20.74 20.23 20.27 1257527
20030618 20.44 20.44 19.83 20.18 1804723
20030619 20.23 20.23 19.32 19.59 2007821
20030620 19.59 19.76 18.93 19.10 560313
20030623 19.32 19.40 17.91 18.01 1568834
20030624 18.44 18.54 17.98 18.08 766280
20030625 18.05 18.74 17.81 18.42 1243386
20030626 18.52 18.91 18.52 18.64 1425170
20030627 18.88 19.18 17.57 18.79 1536043
20030630 18.93 19.20 18.79 19.05 1329461
20030701 19.27 19.27 18.79 19.08 416033
20030702 19.03 19.20 18.54 18.93 695779
20030703 19.13 19.22 18.96 19.08 736563
20030704 19.03 19.03 18.22 18.71 771403
20030707 18.30 18.66 17.93 18.05 2729218
20030708 18.18 18.30 17.57 17.86 3022286
20030709 18.30 18.30 17.61 17.69 1058118
20030710 17.96 18.54 17.59 18.03 1027786
20030711 17.83 18.44 17.83 18.22 542483
20030714 18.49 18.66 18.25 18.52 1302614
20030715 18.79 19.18 18.25 18.37 6858808
20030716 18.54 18.69 18.25 18.52 3121068
20030717 18.44 20.57 18.44 19.40 13067537
20030718 19.52 20.54 19.15 20.13 12757869
20030721 20.88 21.40 20.18 20.40 15109583
20030722 21.47 21.96 20.13 21.52 12948261
20030723 21.86 22.30 20.27 20.76 21446812
20030724 20.98 23.32 20.62 23.01 16219756
20030725 23.18 23.18 22.03 22.91 7291441
20030728 24.40 24.40 22.81 23.23 8511258
20030729 23.37 23.37 22.47 22.69 2860996
20030730 23.18 23.18 22.47 22.57 3365769
20030731 22.79 25.71 22.54 24.71 25143358
20030801 24.81 26.10 24.28 25.84 12208009
20030804 25.32 26.03 25.13 25.57 6417771
20030805 25.67 27.67 25.67 26.50 14378349
20030806 26.35 26.35 25.08 25.30 10070460
20030807 25.76 25.96 24.45 24.98 7719771
20030808 25.23 25.59 24.18 24.79 9885397
20030811 23.91 25.76 23.91 25.35 8254260
20030812 25.18 25.98 24.71 25.20 5230540
20030813 25.30 25.84 24.45 24.62 9939296
20030814 24.91 26.84 24.52 26.01 9081613
20030818 26.57 28.25 26.35 27.81 10578922
20030819 28.11 31.08 27.86 30.11 17020876
20030820 30.25 30.98 28.30 29.54 8924832
20030821 29.62 30.42 27.40 30.08 9695825
20030822 30.30 31.18 30.30 31.01 7883315
20030825 31.23 31.40 28.42 30.25 13149104
20030826 31.23 31.35 29.76 31.18 5727321
20030827 31.23 32.42 31.03 32.23 6780929
20030828 32.50 33.42 32.20 33.28 5649852
20030829 33.62 34.16 32.25 33.81 5047322
20030901 34.16 34.50 32.98 33.42 2063565
20030902 33.67 33.89 32.20 32.50 3524804
20030903 33.20 33.99 31.23 31.47 10208591
20030904 31.08 31.72 31.03 31.55 2467507
20030905 31.72 31.94 31.42 31.62 2421600
20030908 31.91 32.08 30.69 30.76 2787217
20030909 31.13 31.84 30.62 31.06 4198450
20030910 31.37 31.72 30.40 31.16 3336257
20030911 31.23 31.84 30.76 30.89 2673064
20030912 31.23 31.37 29.52 30.06 3803731
20030915 29.76 31.28 29.23 30.35 4014207
20030916 30.20 30.79 29.33 30.55 3252641
20030917 32.25 34.01 30.50 30.84 3886323
20030918 31.13 32.35 30.47 31.89 3749011
20030919 32.35 33.18 31.25 31.67 4010313
20030922 31.72 31.72 30.74 30.76 1086810
20030923 28.37 31.18 28.37 30.79 1174935
20030924 31.23 33.03 31.23 32.69 5323789
20030925 32.69 32.94 31.77 32.59 3181116
20030926 37.91 38.99 34.16 36.89 23549726
20030929 37.38 39.96 37.13 37.50 10547770
20030930 37.82 38.99 37.18 38.77 10848831
20031001 38.55 39.77 37.47 37.67 10261261
20031003 38.11 38.35 35.89 36.57 9652172
20031006 36.60 37.03 36.23 36.60 5725476
20031007 37.08 37.79 36.47 37.16 10926504
20031008 37.33 37.82 36.67 37.18 8317792
20031009 36.60 37.08 35.72 36.72 8303651
20031010 36.96 37.38 36.60 37.08 6794046
20031013 37.52 39.84 37.52 38.47 7444123
20031014 38.67 38.79 34.20 35.30 9257248
20031015 35.33 38.55 35.03 38.04 15440975
20031016 38.11 38.18 36.84 37.74 3879560
20031017 37.77 39.01 37.57 38.11 8106702
20031020 38.55 38.55 36.13 36.55 6433757
20031021 37.45 37.45 34.30 35.55 7111911
20031022 35.86 36.35 34.16 34.50 7104943
20031023 35.13 37.57 34.89 36.99 15555743
20031027 38.30 39.77 37.08 37.28 11059717
20031028 37.28 43.40 37.08 40.47 33305600
20031029 40.50 42.60 39.84 42.11 12450661
20031030 42.30 44.60 42.01 43.82 16587423
20031031 43.87 45.52 42.06 44.11 13679495
20031103 44.31 44.50 41.87 42.11 6665957
20031104 42.60 43.82 41.84 42.26 7980047
20031105 42.60 42.79 40.50 41.01 5759906
20031106 41.18 42.79 40.79 41.38 10937366
20031107 41.77 42.40 41.23 41.57 3602683
20031110 48.79 48.79 40.77 41.08 3315968
20031111 41.72 43.60 41.72 42.67 10596547
20031112 42.65 43.06 40.52 41.50 12384464
20031113 41.23 42.13 40.26 40.47 7175444
20031117 41.72 41.72 40.74 41.08 4244357
20031118 41.23 41.23 40.04 40.43 3731181
20031119 41.96 42.11 40.16 40.33 7877986
20031120 40.28 40.74 39.89 40.06 4414050
20031121 40.30 40.50 39.16 39.79 3641417
20031124 39.99 40.21 39.16 39.57 1932402
20031125 40.50 41.45 39.45 40.13 3290760
20031127 39.65 40.45 38.06 39.77 8346484
20031128 40.38 41.72 40.26 41.38 6331901
20031201 41.69 41.91 40.33 40.45 2338393
20031202 41.35 41.79 39.77 39.96 1785048
20031203 40.01 40.40 39.52 39.62 2232438
20031204 39.86 41.38 39.30 40.18 5352276
20031205 40.99 41.72 39.52 41.21 6448513
20031208 41.13 44.77 40.82 44.21 17660912
20031209 43.91 46.31 43.91 45.23 19745586
20031210 44.89 45.28 42.08 42.48 6231684
20031211 43.13 43.87 42.26 42.62 4568781
20031212 42.60 44.40 41.67 43.52 13218170
20031215 44.35 45.38 43.35 43.72 9432474
20031216 43.74 44.89 42.84 43.91 12903378
20031217 44.35 44.89 43.67 43.99 12018847
20031218 44.13 46.13 44.06 45.40 18272050
20031219 46.06 46.35 44.50 44.87 8640372
20031222 45.21 47.62 44.70 46.82 19836580
20031223 47.33 49.11 47.33 47.77 24570750
20031224 48.48 53.33 47.82 52.43 45331208
20031226 54.16 54.65 50.84 51.97 23697080
20031229 52.21 53.53 51.53 51.82 10135426
20031230 52.36 52.77 51.23 51.70 12454964
20031231 52.16 53.04 51.23 51.28 7804617
20040101 52.04 54.60 51.72 54.19 12749672
20040102 54.89 55.33 52.97 53.50 11115871
20040105 54.14 54.14 51.38 52.33 7927787
20040106 53.38 56.11 53.14 55.16 24097128
20040107 56.31 56.89 53.33 54.45 11283924
20040108 54.87 60.50 54.87 59.36 16451546
20040109 61.48 63.65 58.07 58.80 14997890
20040112 58.94 59.63 57.06 58.33 10271918
20040113 58.31 59.28 56.33 58.14 7983736
20040114 59.24 68.31 58.72 59.53 15171886
20040115 61.97 61.97 55.19 58.21 20019798
20040116 58.55 59.87 55.14 55.77 15879552
20040119 54.16 56.50 52.99 54.87 16178973
20040120 58.07 60.99 56.72 57.70 37541552
20040121 58.48 61.46 58.14 60.16 29106944
20040122 60.75 63.43 58.36 59.60 17843924
20040123 60.26 61.97 59.04 61.65 8243398
20040127 62.60 73.83 62.60 71.78 41126612
20040128 71.19 71.73 66.38 68.12 20158544
20040129 68.75 68.75 65.14 67.68 13042944
20040130 67.58 69.12 65.19 65.70 8913765
20040203 66.21 67.04 62.04 62.58 14122991
20040204 62.70 65.60 61.80 63.80 12947031
20040205 64.38 64.85 61.97 62.63 9774523
20040206 63.63 68.80 62.94 68.21 22708848
20040209 68.80 69.04 65.43 67.78 15386870
20040210 68.26 70.51 66.60 67.38 19509902
20040211 68.51 69.97 67.58 69.09 12639618
20040212 69.78 72.36 69.43 71.95 24195910
20040213 72.09 75.14 71.48 74.73 31677332
20040216 74.66 78.19 74.66 77.34 21257036
20040217 77.09 78.07 74.00 77.41 13673142
20040218 78.27 78.27 75.63 76.46 8231307
20040219 76.58 78.07 75.92 76.75 14075444
20040220 77.34 77.34 73.44 74.66 13718229
20040223 75.39 76.61 72.63 73.26 9399068
20040224 74.56 74.56 67.36 72.53 16077936
20040225 72.80 73.19 71.48 72.02 8141747
20040226 73.17 73.17 68.85 69.51 8710257
20040227 69.53 71.24 68.39 69.48 10433822
20040301 70.17 81.83 70.12 79.51 44600384
20040303 80.02 80.46 73.85 75.12 24643914
20040304 75.53 78.07 74.17 75.09 15423350
20040305 74.68 76.41 72.95 75.07 16193524
20040308 75.63 76.12 74.17 75.44 15680963
20040309 74.90 76.12 74.29 75.17 13617603
20040310 75.14 77.75 74.68 76.48 21665076
20040311 75.39 75.63 71.73 72.92 15807822
20040312 72.70 75.14 72.00 73.48 22479108
20040315 74.17 75.75 72.75 73.70 17952544
20040316 73.19 74.12 68.99 70.61 17896390
20040317 71.73 73.31 70.17 70.90 9907530
20040318 71.48 71.48 68.31 69.19 9339430
20040319 70.02 70.19 65.38 66.14 12676302
20040322 67.26 67.26 62.63 65.14 12364790
20040323 65.38 68.31 64.65 67.36 8727062
20040324 68.31 69.26 66.87 67.73 8299348
20040325 68.31 71.92 68.09 70.87 12830009
20040326 71.51 72.75 70.75 71.65 10880802
20040329 73.19 73.68 70.36 71.22 7172164
20040330 71.73 75.09 70.85 74.51 15440155
20040331 75.14 76.36 72.70 76.02 11038198
20040401 76.46 82.66 75.63 79.22 25500778
20040402 79.97 84.85 79.61 84.07 22294658
20040405 84.90 86.49 79.80 80.56 19453748
20040406 81.02 84.56 80.34 81.10 16069534
20040407 81.95 83.10 80.85 81.27 9584541
20040408 82.95 83.93 78.75 81.61 12889237
20040412 82.95 84.61 82.00 82.39 8205484
20040413 82.68 86.29 82.68 85.07 13907801
20040415 85.22 87.24 81.10 82.05 15844097
20040419 84.90 85.12 81.88 82.88 8893066
20040420 82.95 83.93 81.07 81.68 9747470
20040421 81.97 83.17 80.41 80.88 8851872
20040422 81.61 84.05 81.27 81.95 10391399
20040423 83.44 92.22 82.88 86.34 61485180
20040427 89.29 89.78 80.53 81.22 24718102
20040428 81.27 83.93 81.00 81.71 18417968
20040429 82.17 84.17 81.44 83.32 14704822
20040430 83.88 85.12 82.00 82.85 13386837
20040503 87.20 87.20 79.34 81.73 9766120
20040504 82.95 84.29 81.10 81.66 12302077
20040505 82.71 85.00 82.61 84.44 14445775
20040506 85.34 86.29 85.02 85.10 8581758
20040507 84.88 84.88 80.93 81.78 17097934
20040510 83.44 83.44 76.12 77.09 17298982
20040511 74.66 74.90 69.65 73.61 20576012
20040512 73.73 76.12 71.90 74.87 11909203
20040513 78.75 82.05 68.58 78.05 28073420
20040514 78.68 79.51 65.63 68.99 23261372
20040517 69.29 72.17 55.63 65.90 16806096
20040518 67.38 73.19 66.46 71.36 17849254
20040519 73.19 77.27 72.65 75.53 22507798
20040520 77.46 79.00 72.46 73.31 11414267
20040521 74.07 74.07 70.36 72.19 9955897
20040524 73.19 75.63 72.61 75.36 6960869
20040525 75.63 75.63 72.46 73.41 7662387
20040526 75.63 77.19 73.68 75.80 16586603
20040527 76.12 76.12 74.22 74.97 10076608
20040528 75.19 75.39 71.24 72.24 10162889
20040531 70.85 71.19 66.68 67.56 12501486
20040601 68.41 70.51 67.17 67.56 12826525
20040602 68.80 69.90 67.73 68.85 11460994
20040603 70.21 70.65 65.48 67.12 13097869
20040604 65.63 66.77 62.21 64.75 16324687
20040607 66.29 69.29 64.97 68.56 14250465
20040608 69.97 72.22 69.17 71.46 21968800
20040609 72.12 73.36 70.51 72.92 16005591
20040610 72.07 73.68 70.82 73.12 16293945
20040611 73.04 73.12 68.90 69.29 12472589
20040614 68.26 68.70 64.58 67.65 16040227
20040615 68.07 69.14 66.63 67.04 9635572
20040616 68.12 68.12 65.92 66.41 7697432
20040617 66.56 66.80 65.38 66.02 7869378
20040618 66.46 67.31 65.87 66.16 10637330
20040621 66.56 66.56 63.33 63.80 7856877
20040622 64.75 65.87 63.92 64.65 13589935
20040623 65.24 65.24 62.63 63.60 8624386
20040624 64.31 64.31 60.46 61.55 15977309
20040625 62.19 65.38 61.16 65.21 13053601
20040628 65.65 67.60 64.92 66.85 10273558
20040629 67.29 67.58 65.63 67.19 8592210
20040630 67.26 69.17 65.92 66.63 11260560
20040701 67.34 68.29 66.07 68.02 7531224
20040702 68.31 70.73 67.09 70.09 16453391
20040705 70.61 72.46 70.07 72.04 12893336
20040706 72.17 73.41 70.95 72.90 11572482
20040707 73.19 73.92 70.51 71.00 11698317
20040708 71.24 80.66 69.39 72.53 53300396
20040709 73.19 77.92 69.78 77.12 25983622
20040712 75.14 76.80 64.90 75.61 17281972
20040713 75.14 76.78 73.34 74.14 10950482
20040714 75.09 81.97 72.26 73.04 10016970
20040715 71.73 73.90 71.53 73.29 7495359
20040716 73.14 73.80 72.26 73.22 8363904
20040719 73.92 76.00 72.26 74.05 9963275
20040720 74.05 76.48 73.78 75.80 10794726
20040721 76.75 78.19 75.63 76.90 15419456
20040722 78.56 81.24 77.58 80.29 21968596
20040723 80.78 83.32 69.78 74.31 57255168
20040726 72.70 75.46 72.70 73.56 22108982
20040728 73.17 73.90 72.75 73.12 9723902
20040729 73.68 73.68 70.75 72.92 12938628
20040730 74.05 74.83 72.85 74.34 11708359
20040802 74.22 74.66 72.56 73.85 6647307
20040803 74.05 74.05 72.75 73.22 6138230
20040804 73.48 75.07 72.95 73.48 8513307
20040805 73.68 74.02 71.85 73.39 11645442
20040806 74.17 74.17 72.22 72.70 8543639
20040809 73.09 74.51 72.80 74.24 9347218
20040810 74.66 77.29 74.46 76.85 23505664
20040811 76.80 77.92 76.22 76.75 16959188
20040813 76.61 77.09 71.83 73.53 34929768
20040816 73.31 74.97 72.51 73.34 15312886
20040817 73.68 74.75 73.26 73.70 8192368
20040818 73.68 73.68 67.65 68.99 32825420
20040819 68.07 71.41 66.16 70.92 37359360
20040820 70.26 71.14 68.51 69.60 17655992
20040823 69.29 70.21 67.58 68.12 11894242
20040824 68.26 69.04 65.70 66.12 26008830
20040825 70.75 70.75 65.95 66.73 19900932
20040826 67.34 69.36 66.36 66.68 36137288
20040827 67.04 68.31 66.77 68.26 14087945
20040830 68.56 68.56 66.16 66.38 16277345
20040831 66.85 68.53 66.80 68.26 13345439
20040901 68.31 68.46 66.53 66.87 8379275
20040902 67.09 67.58 66.36 66.58 7030754
20040903 66.60 66.85 65.38 65.58 10512520
20040906 66.36 66.97 65.70 65.92 6940989
20040907 66.19 66.51 64.99 65.34 7771416
20040908 66.02 66.85 65.26 66.58 11772506
20040909 67.12 67.21 63.85 64.82 13893250
20040913 68.04 69.19 66.56 68.24 11930107
20040914 68.31 71.68 67.46 71.41 24512340
20040915 71.48 72.95 68.87 69.95 17539380
20040916 71.24 71.61 69.53 71.00 9586591
20040917 71.24 73.19 71.04 72.80 14933333
20040920 73.09 73.56 70.58 72.24 11836243
20040921 72.22 73.44 71.97 73.07 7933116
20040922 73.44 74.02 72.22 73.22 9890315
20040923 72.90 73.09 71.73 72.17 9110100
20040924 70.02 73.19 70.02 73.00 6090274
20040927 72.51 72.80 70.02 70.78 8210403
20040928 71.73 71.73 68.36 69.14 10094643
20040929 69.29 69.29 68.19 68.58 9779236
20040930 68.90 71.97 68.68 71.39 10703527
20041001 71.24 71.65 69.19 69.78 6587259
20041004 70.29 71.46 70.26 70.43 5999279
20041005 70.75 72.95 70.51 72.68 7672634
20041006 72.70 74.63 72.22 72.70 13057905
20041007 73.68 76.70 73.46 75.46 23355440
20041011 75.63 77.83 75.39 76.51 10826697
20041012 76.78 76.85 73.73 74.17 8380300
20041014 74.41 75.05 71.78 72.34 4945875
20041018 73.73 75.05 71.78 72.09 4571240
20041019 72.65 74.12 72.12 73.85 6337434
20041020 74.17 74.66 72.51 72.97 3972604
20041021 73.19 73.51 72.31 72.80 1885060
20041025 73.14 74.66 72.22 73.51 9130184
20041026 74.14 75.75 73.75 75.56 11197028
20041027 76.12 77.39 75.14 76.90 7643737
20041028 77.70 79.97 74.78 78.12 22998432
20041101 77.09 77.58 74.97 77.24 6825607
20041102 77.58 77.78 76.61 77.56 8902288
20041103 77.58 78.29 76.88 77.97 8875645
20041104 78.56 78.56 76.73 77.90 6293781
20041105 78.07 78.07 75.63 76.07 5635711
20041108 75.92 77.90 75.92 77.49 5486308
20041109 78.07 78.19 76.12 77.92 3643466
20041110 77.83 79.83 77.24 79.53 8910486
20041111 79.92 83.19 79.66 80.27 22389342
20041112 80.85 81.19 80.17 80.39 1792836
20041116 80.49 80.51 78.07 79.41 9112149
20041117 80.41 80.41 78.07 78.71 7495768
20041118 79.19 79.78 78.24 78.71 6454251
20041122 78.34 79.44 77.41 78.68 5339160
20041123 80.02 81.95 79.56 80.05 11321223
20041124 80.02 81.41 79.29 80.41 9873920
20041125 80.75 82.22 79.27 81.78 14582471
20041129 81.88 82.83 81.02 82.27 10357584
20041130 82.83 85.15 82.54 84.76 18091290
20041201 84.90 91.25 84.68 89.49 39783828
20041202 89.78 92.71 89.00 91.03 22180916
20041203 91.25 91.68 89.78 90.76 12517267
20041206 89.73 89.78 86.46 87.27 3567637
20041207 87.29 87.93 85.73 86.90 3589976
20041208 88.56 93.68 88.56 91.90 31805010
20041209 91.73 96.56 91.73 94.03 19185682
20041210 94.17 94.17 90.76 91.83 8476623
20041214 94.39 98.52 94.25 97.49 20697338
20041215 98.08 104.42 97.69 103.52 31017212
20041216 104.47 107.35 98.59 104.13 39246676
20041217 104.27 104.27 95.66 96.88 19254134
20041220 97.30 98.08 94.78 95.42 10441610
20041221 95.66 97.78 95.66 97.12 6022847
20041222 98.00 101.20 97.59 99.22 10931423
20041223 100.03 102.39 99.56 101.93 8679516
20041224 102.47 104.27 100.03 101.91 6515119
20041227 101.25 103.00 99.91 102.35 4275099
20041229 103.64 104.91 101.37 104.05 5232999
20041230 105.15 119.55 101.93 103.91 11412217
20041231 119.55 119.55 103.69 105.57 4949359
20050103 106.62 112.35 106.13 111.40 8546713
20050104 112.23 113.45 107.35 110.32 10960524
20050105 110.71 111.74 99.56 102.64 20439930
20050106 104.91 106.32 102.32 103.05 22384014
20050107 104.42 104.42 97.34 102.54 20880556
20050110 102.47 102.47 97.69 99.32 13210177
20050111 99.44 100.03 96.10 97.10 8086822
20050112 97.86 99.03 94.66 95.61 6257507
20050113 97.00 104.86 94.81 101.30 17235246
20050114 101.49 107.59 99.44 102.30 32174318
20050117 103.93 104.61 102.08 102.88 12215182
20050118 103.83 105.10 103.00 104.83 15386870
20050119 104.66 104.66 102.47 103.42 3408602
20050120 103.20 103.44 95.81 98.25 8819286
20050125 96.88 100.03 96.25 99.30 5298786
20050127 101.00 103.08 96.61 102.27 29116986
20050128 102.57 108.08 102.47 107.08 17620742
20050131 107.98 115.28 107.84 112.47 26178112
20050201 113.20 113.20 106.96 108.62 14980060
20050202 111.25 111.25 105.93 106.86 61706928
20050203 111.20 111.20 106.79 107.27 16662022
20050204 108.08 109.06 104.96 106.57 16023831
20050207 107.35 109.79 106.86 107.74 14141026
20050208 107.64 107.64 104.79 104.93 10321719
20050209 105.44 105.64 101.61 102.13 15521108
20050210 103.86 104.10 98.88 100.27 14787824
20050211 100.56 102.22 100.56 101.88 7416046
20050214 102.69 106.47 102.69 104.88 14868161
20050215 104.71 107.35 103.96 106.66 19759112
20050216 106.96 107.35 103.98 104.79 9469364
20050217 105.40 105.40 101.76 102.66 9521214
20050218 103.93 107.59 101.86 106.47 26560944
20050221 107.35 107.35 104.42 104.79 8590980
20050222 104.61 105.83 104.42 104.88 4039620
20050223 105.32 106.37 103.93 104.86 7234877
20050224 105.83 105.83 102.74 104.18 14693550
20050225 104.91 107.71 104.71 107.13 16549099
20050228 107.84 110.27 103.08 109.88 15799010
20050301 121.99 121.99 106.15 109.59 8784241
20050302 110.52 117.35 110.52 115.03 43514396
20050303 116.08 116.08 112.23 114.74 11999787
20050304 115.11 117.06 113.74 115.08 11689300
20050307 116.37 117.06 111.25 112.40 11805912
20050308 113.69 113.93 111.30 112.20 9456862
20050309 112.71 113.69 110.76 112.30 5888610
20050311 112.23 112.23 107.84 109.18 8631969
20050314 109.30 114.18 104.71 108.10 15654730
20050315 109.69 109.69 104.42 105.10 7149826
20050316 105.40 105.40 101.98 102.32 5829792
20050318 96.69 101.93 96.69 101.10 7943773
20050321 111.89 111.89 102.18 103.42 3847794
20050322 104.40 104.40 101.74 103.10 4084707
20050323 102.96 105.64 102.71 104.52 8580938
20050324 104.42 104.91 102.47 103.49 6541352
20050328 103.69 104.69 101.86 102.47 3767251
20050329 103.20 103.20 99.59 100.44 2858947
20050330 101.49 101.49 97.22 98.39 4760607
20050331 99.05 102.91 99.05 101.20 2271992
20050401 102.39 106.64 100.13 105.66 5524018
20050404 104.22 106.64 103.44 105.25 3823406
20050405 109.79 109.79 102.47 105.86 3488120
20050406 106.81 106.81 102.54 103.39 1802468
20050407 103.59 104.30 101.98 102.37 1813945
20050408 102.81 104.15 102.49 103.83 1828496
20050412 102.42 102.42 101.03 101.71 1544651
20050413 102.00 103.61 100.27 100.96 1724590
20050415 100.81 100.81 97.59 99.61 3261249
20050418 100.52 101.98 93.93 99.52 12678762
20050419 101.49 103.69 100.52 101.17 7421784
20050420 101.30 102.37 99.05 100.25 2640683
20050421 101.69 102.13 99.64 100.27 1876658
20050422 100.69 101.83 100.08 101.13 3528288
20050425 101.81 102.42 100.10 101.44 2833329
20050426 102.15 102.15 100.03 100.32 1540347
20050427 100.52 100.52 97.83 98.74 3282153
20050428 98.54 101.69 97.20 101.22 18315498
20050429 101.25 102.47 99.71 100.71 6261195
20050502 101.00 102.42 100.52 100.96 3017162
20050503 101.35 103.39 101.05 102.93 3029459
20050504 102.96 105.93 102.96 105.49 4597473
20050505 105.93 106.83 105.49 106.27 2062950
20050506 106.37 107.35 103.93 106.64 2561165
20050509 106.37 109.27 105.18 108.74 5269479
20050510 108.32 109.54 107.15 108.01 4986864
20050511 106.86 107.54 104.91 107.32 4136353
20050512 107.35 107.84 106.13 107.05 2168086
20050513 107.25 107.25 104.91 105.69 2581045
20050516 104.91 109.25 104.91 108.57 3203865
20050517 108.32 109.30 105.88 107.10 3204479
20050519 104.91 106.66 104.66 105.93 2585963
20050520 104.91 106.86 104.13 104.76 1613921
20050523 105.40 107.35 104.91 107.01 1892028
20050524 106.86 108.30 106.13 107.32 2727988
20050525 107.47 108.27 106.20 107.84 1714138
20050526 105.40 113.20 100.15 111.15 6961484
20050530 109.79 110.23 106.93 107.71 1463289
20050531 107.40 109.69 107.35 109.27 4019945
20050601 109.74 109.79 107.96 108.57 3050158
20050602 108.81 109.64 107.01 107.47 1960684
20050606 107.35 108.32 106.62 107.03 1762505
20050607 109.69 109.69 106.76 107.76 2576741
20050608 107.84 108.32 107.35 107.96 1715368
20050609 108.37 109.30 106.86 107.74 1992450
20050610 108.20 108.54 106.37 107.40 1446074
20050614 109.10 111.45 108.45 110.98 10984503
20050615 111.25 118.08 111.01 116.98 16750967
20050616 118.08 119.06 113.35 114.54 5752119
20050617 113.74 115.33 112.96 114.03 3269036
20050620 115.11 117.55 113.69 114.81 6399941
20050621 115.11 116.01 112.81 115.50 2458694
20050622 116.13 117.23 114.69 116.33 5376459
20050623 116.62 117.98 115.18 116.33 6364077
20050624 116.13 116.57 113.32 116.15 2666096
20050627 116.11 117.84 115.62 116.91 6637265
20050628 117.59 119.18 116.76 117.76 10226216
20050629 117.11 119.55 116.69 118.72 9407061
20050630 118.81 120.47 118.08 118.62 6114047
20050704 120.03 121.25 112.13 120.84 5507212
20050705 120.50 121.13 117.64 117.91 2684131
20050706 117.59 119.79 117.15 118.96 5229515
20050707 120.03 120.47 115.94 117.57 3178452
20050708 118.08 126.84 117.35 123.55 15693874
20050711 123.45 129.30 123.45 125.01 8722553
20050713 127.30 128.08 123.01 124.03 4084502
20050714 124.03 125.40 122.96 123.50 2568748
20050715 123.45 126.33 122.23 124.96 3189929
20050718 124.47 129.21 124.43 125.79 2941538
20050719 125.40 126.86 123.96 124.38 1825832
20050720 125.30 125.30 121.25 121.94 2586373
20050721 124.43 124.77 121.06 123.84 3278874
20050722 123.72 130.28 122.47 130.11 16082445
20050725 126.91 132.23 126.91 130.48 8111415
20050726 131.26 136.09 130.82 134.33 17861344
20050727 135.65 135.65 132.70 133.50 4601572
20050729 133.21 140.04 131.74 138.16 15525411
20050801 138.16 152.73 137.14 139.72 6188031
20050802 140.97 141.50 138.19 139.67 4618992
20050803 140.92 140.92 136.75 138.38 4872916
20050804 138.62 140.53 136.40 138.67 5234844
20050805 140.06 147.55 140.06 143.26 17534462
20050808 146.38 146.38 140.77 141.63 9610569
20050809 143.21 145.85 140.04 141.94 7297794
20050810 144.60 148.77 143.94 148.09 10365372
20050811 148.82 153.19 146.68 151.95 9400298
20050812 151.26 152.97 149.07 151.55 5443680
20050816 153.16 157.12 151.26 155.39 7185691
20050817 155.90 157.34 152.73 156.17 4340065
20050818 157.51 158.22 153.95 155.60 4267926
20050819 156.14 158.34 151.26 152.56 5386501
20050822 153.65 155.02 148.14 149.48 4925996
20050824 149.04 152.73 146.99 151.75 4003345
20050825 153.56 153.95 150.87 153.34 7400470
20050826 154.19 154.65 149.80 151.85 3302237
20050829 153.65 157.82 147.70 154.85 6746294
20050830 155.17 156.09 153.34 154.07 2077706
20050831 154.63 155.17 146.92 153.82 2517103
20050901 154.09 155.95 153.85 154.26 1416562
20050902 154.24 157.24 147.43 156.24 3769711
20050905 157.61 159.19 154.80 155.51 4205008
20050906 154.70 159.80 154.70 158.73 3746962
20050908 159.26 162.44 158.68 161.22 5803764
20050909 162.44 163.17 160.14 162.00 2967566
20050912 162.00 163.95 161.97 163.75 1591378
20050913 163.66 168.44 161.14 167.46 5023343
20050914 167.85 168.80 162.97 164.51 3183165
20050915 164.51 168.10 163.53 167.17 3491809
20050916 168.10 178.32 166.39 177.34 10351436
20050919 178.07 179.20 175.17 175.95 3195462
20050920 176.10 178.59 173.29 175.07 3055281
20050922 172.24 172.24 160.31 163.44 3511483
20050923 165.39 170.24 159.90 165.51 6194589
20050926 170.36 171.49 166.39 170.66 5008383
20050927 170.66 172.68 165.75 168.27 10721357
20050928 169.32 170.27 165.73 167.90 4246407
20050929 168.34 170.24 166.88 169.19 7830849
20050930 169.95 173.20 168.14 170.22 5466634
20051003 170.22 171.71 168.46 169.27 2055572
20051004 169.56 171.46 169.39 170.41 1920720
20051005 171.22 171.22 167.85 169.10 2697657
20051006 168.29 168.34 162.00 164.56 3648180
20051007 165.36 169.32 162.97 166.68 3383804
20051010 167.36 171.80 167.36 170.73 3927106
20051011 172.19 172.19 167.36 170.56 3407577
20051013 171.17 171.17 166.88 167.27 3285842
20051014 168.39 168.39 159.56 160.36 6916396
20051017 161.51 162.48 151.51 155.95 10083576
20051018 157.00 160.53 155.65 157.46 4870251
20051019 156.14 157.61 150.77 152.60 6529465
20051020 153.70 155.60 151.07 153.56 4287395
20051021 157.12 162.95 156.14 161.56 7559915
20051024 162.00 163.36 157.24 157.97 3327650
20051025 158.58 163.34 157.90 160.80 2887843
20051026 160.04 165.39 160.04 164.31 3321911
20051027 165.24 166.12 148.90 151.53 23701384
20051028 152.24 161.90 152.24 160.22 28965534
20051031 153.70 163.41 153.70 157.46 8705748
20051102 158.58 161.51 156.36 160.61 4038390
20051107 161.46 165.31 159.56 164.80 3249772
20051108 165.95 168.29 164.44 165.80 3958668
20051109 165.80 170.29 164.09 167.56 5946609
20051110 168.34 169.32 165.66 167.83 2616705
20051111 169.80 173.10 168.83 171.93 4299692
20051114 172.24 176.07 171.34 174.02 4762042
20051116 174.20 176.15 172.46 175.73 4575749
20051117 175.90 177.37 173.44 176.07 5396339
20051118 176.63 178.10 173.46 175.54 4671867
20051121 175.66 177.12 170.32 172.15 3171074
20051122 171.02 174.22 169.83 172.19 4870661
20051123 172.29 173.93 170.36 172.24 4295388
20051124 172.24 176.17 172.24 174.66 5096098
20051125 174.76 178.10 174.76 177.56 2177513
20051128 182.73 183.95 180.32 181.51 3286456
20051129 181.51 182.49 177.00 179.29 4463441
20051130 180.54 181.27 172.61 174.17 4221199
20051201 173.22 177.12 170.78 176.12 4396834
20051202 177.03 179.32 174.02 174.61 4344574
20051205 171.27 176.15 168.85 169.58 4094134
20051206 169.58 170.78 165.41 166.56 4985839
20051207 167.36 170.68 166.22 168.80 4822295
20051208 170.73 172.24 168.10 171.54 5681413
20051209 163.53 174.10 163.53 173.46 3307361
20051212 172.88 174.68 169.10 171.17 2671219
20051213 172.98 172.98 169.36 172.41 3624816
20051214 172.24 173.61 169.93 170.76 3388928
20051215 171.76 172.98 169.10 169.88 5122740
20051216 167.90 171.76 167.90 170.83 2385325
20051219 170.88 176.44 170.88 175.34 5089745
20051220 176.63 177.81 173.34 174.34 4095569
20051221 174.20 178.39 172.49 173.98 6939555
20051222 173.76 175.37 173.22 174.32 2312160
20051223 175.59 175.61 169.85 171.54 4060934
20051226 172.98 172.98 161.02 162.53 3077005
20051227 161.02 169.54 159.83 168.10 4345804
20051228 166.56 170.02 159.36 166.85 13996746
20051229 166.88 171.76 164.92 167.93 4144550
20051230 166.83 170.27 166.00 168.58 4279812
20060102 168.63 168.83 162.97 165.92 3609651
20060103 167.36 170.02 165.41 169.05 2594571
20060104 171.27 171.27 167.83 168.32 1652861
20060105 170.49 170.49 166.39 167.10 1678068
20060106 168.83 171.51 167.85 169.44 2908953
20060109 170.29 173.22 169.34 171.46 3549193
20060110 171.51 171.51 165.92 166.49 1581336
20060112 164.92 167.32 163.02 163.51 2410123
20060113 162.97 165.31 162.48 163.09 2336753
20060116 163.56 164.68 161.14 163.17 1969087
20060118 162.48 192.69 157.48 161.46 3253051
20060119 162.48 169.80 162.00 168.97 2735776
20060123 157.90 169.80 157.90 167.97 934127
20060124 169.80 173.59 167.95 169.63 6729079
20060125 170.12 178.34 167.36 173.63 7503351
20060126 173.63 173.63 173.63 173.63 0
20060127 174.68 175.61 172.12 173.56 3836522
20060130 176.15 178.00 174.44 174.93 3309410
20060131 175.17 176.59 172.54 174.32 1630522
20060201 174.20 175.12 170.83 171.37 1455706
20060202 171.37 178.10 170.78 177.44 3885093
20060203 177.61 183.66 173.73 179.10 6688295
20060206 180.05 182.91 177.12 180.27 3037656
20060207 180.54 184.17 177.98 180.95 3385853
20060208 180.42 182.49 176.88 181.61 2131196
20060209 181.61 181.61 181.61 181.61 0
20060210 182.00 182.25 176.88 177.51 4182874
20060213 177.61 178.07 174.46 177.24 2563830
20060214 178.59 181.95 177.10 179.32 2804842
20060215 180.54 184.44 177.07 178.44 4348673
20060216 178.59 179.93 175.66 177.22 2050654
20060217 178.07 179.81 177.39 178.17 1696308
20060220 177.64 178.59 174.20 177.24 1190510
20060221 177.24 177.24 177.24 177.24 0
20060222 180.54 181.98 177.85 178.34 1531125
20060223 179.42 180.49 177.15 179.44 3988999
20060224 179.32 180.73 177.12 177.64 1103410
20060227 179.27 179.27 174.78 176.03 1381107
20060228 176.59 177.22 173.63 176.17 1609618
20060301 174.68 185.42 174.68 184.15 4957352
20060302 185.91 195.42 185.91 193.62 9029762
20060303 193.91 200.89 193.91 199.13 8144616
20060306 200.54 202.50 196.30 197.49 5712975
20060307 197.13 200.96 195.42 196.64 3570302
20060308 197.62 198.30 188.83 191.05 4871891
20060309 189.32 190.98 183.00 186.59 4720234
20060310 187.37 192.64 186.17 188.25 5347357
20060313 189.37 192.98 189.37 189.98 2870628
20060314 183.42 190.54 183.42 188.52 2211124
20060315 188.52 188.52 188.52 188.52 0
20060316 190.25 191.96 188.37 190.81 1955765
20060317 191.52 191.96 187.37 188.64 2233462
20060320 189.66 189.93 186.05 187.47 1115706
20060321 187.61 190.66 187.61 190.30 2318923
20060322 190.79 191.49 187.61 188.74 1794681
20060323 188.47 189.81 184.44 185.74 2473040
20060324 186.39 187.81 182.98 186.17 1852884
20060327 186.88 192.54 186.88 191.57 3374582
20060328 192.74 194.64 189.76 191.13 2522226
20060329 191.13 191.13 191.13 191.13 0
20060330 194.15 209.28 192.76 201.93 12228708
20060331 202.25 204.69 196.40 201.40 3884888
20060403 199.96 207.35 199.57 205.74 3293220
20060404 208.35 208.35 200.18 203.67 2866734
20060405 203.52 207.06 202.01 204.33 2634945
20060406 201.40 201.40 201.40 201.40 0
20060407 205.91 206.38 197.37 199.84 4598293
20060410 200.54 201.03 193.71 197.27 3168819
20060411 201.40 201.40 201.40 201.40 0
20060412 201.40 201.40 201.40 201.40 0
20060413 194.20 196.15 190.32 192.79 1203422
20060414 192.79 192.79 192.79 192.79 0
20060417 194.69 195.18 186.49 192.86 2006591
20060418 195.96 199.03 193.47 198.45 2632895
20060419 200.45 202.50 198.10 201.52 2299249
20060420 202.59 202.59 198.10 201.25 1138455
20060421 203.59 204.25 196.59 200.32 2169110
20060424 202.01 202.01 197.93 200.89 840059
20060425 200.79 201.47 164.36 194.98 2040816
20060426 195.23 202.25 191.27 200.93 3377656
20060427 203.96 206.35 194.40 195.71 5806633
20060428 192.79 192.79 192.79 192.79 0
20060502 201.01 202.74 198.86 199.47 1564120
20060503 201.52 207.57 198.59 207.23 3393231
20060504 209.03 211.03 203.47 207.18 2878211
20060505 208.74 208.74 203.96 205.30 1713728
20060508 205.30 207.57 202.50 205.89 1922360
20060509 207.33 207.33 198.18 202.62 1773367
20060510 206.11 206.11 202.11 203.54 3723599
20060511 203.91 205.42 200.86 202.35 2042456
20060512 202.45 203.42 198.47 202.59 1577852
20060515 201.03 202.86 191.76 196.59 2455620
20060516 197.62 199.08 188.42 196.71 2041841
20060517 195.20 205.67 194.69 203.06 3066758
20060518 202.01 202.50 192.74 195.37 3503490
20060519 197.62 202.69 178.17 190.39 2747868
20060522 199.96 202.20 170.78 176.15 4029168
20060523 183.95 187.86 168.34 180.37 3167385
20060524 181.51 191.27 171.54 180.73 7295130
20060525 178.10 195.57 170.78 192.15 13223498
20060526 192.15 193.69 185.42 189.47 1878092
20060529 195.13 195.13 184.20 186.39 2083035
20060530 187.37 187.86 180.54 182.78 2494354
20060601 180.25 183.91 166.17 169.12 4795857
20060602 169.80 180.05 162.97 178.56 3446721
20060605 173.27 180.54 169.95 171.90 2375283
20060606 161.02 178.05 161.02 168.66 2438815
20060607 166.88 175.66 163.46 172.17 4136762
20060608 170.29 170.78 158.09 160.29 5093229
20060609 163.41 166.88 158.61 164.09 3005685
20060612 165.41 165.41 157.36 158.17 2104964
20060613 155.17 160.04 149.94 156.80 2117875
20060614 158.61 168.83 156.26 159.41 6851020
20060615 159.41 159.41 159.41 159.41 0
20060616 159.41 159.41 159.41 159.41 0
20060619 159.41 159.41 159.41 159.41 0
20060620 173.22 174.63 168.36 171.85 2742744
20060621 169.80 181.00 166.39 179.93 3108361
20060622 184.98 187.37 175.66 177.95 4186973
20060623 173.22 182.49 169.32 180.73 6871309
20060626 178.10 181.51 174.22 176.07 2261539
20060627 177.12 180.54 171.02 176.15 5043223
20060628 176.15 179.07 171.27 176.76 4169758
20060629 172.49 184.93 172.49 175.42 8542409
20060630 182.15 182.98 178.71 180.54 3508819
20060703 180.56 181.47 176.27 180.49 2914896
20060704 178.20 182.00 176.15 177.81 2022372
20060705 179.56 181.51 175.66 180.54 2999537
20060706 179.07 181.27 177.81 179.10 2132836
20060707 181.47 184.56 176.15 181.03 4674122
20060710 181.76 191.03 180.54 190.13 7324027
20060711 188.35 189.81 185.42 186.52 2815499
20060712 182.49 190.79 182.49 186.81 2471401
20060713 187.08 187.37 178.59 181.17 4512012
20060714 177.44 180.54 174.68 176.63 4452579
20060717 176.63 176.63 171.27 173.44 2920429
20060718 175.17 178.05 171.27 175.85 2394342
20060719 178.07 178.51 168.54 172.68 2422419
20060720 175.61 180.54 174.93 177.83 4612434
20060721 177.61 177.61 172.85 174.61 1392584
20060724 174.20 180.05 169.85 178.22 2831279
20060725 179.07 182.88 178.12 180.27 2841117
20060726 181.51 187.37 179.07 186.69 8921348
20060727 187.37 195.18 187.37 193.05 7748872
20060728 192.86 194.20 186.03 188.17 2787627
20060731 197.52 197.52 185.42 186.91 2648266
20060801 186.88 191.71 184.00 190.88 2485132
20060802 191.27 193.62 190.30 191.79 3203865
20060803 191.79 191.79 191.79 191.79 0
20060804 194.69 199.08 194.44 195.52 4901198
20060807 196.15 196.64 190.30 191.42 1633801
20060808 191.52 197.96 188.35 197.45 3960717
20060809 199.13 200.30 195.71 197.13 4654857
20060810 193.05 200.06 193.05 199.59 3996992
20060811 199.32 202.50 195.23 197.64 2182022
20060814 198.59 202.25 196.88 201.52 2748483
20060815 201.52 201.52 201.52 201.52 0
20060816 203.47 204.94 200.11 201.86 3125167
20060817 201.86 203.86 199.10 202.30 4160126
20060818 198.37 202.23 198.37 199.89 1368196
20060821 202.74 202.74 195.18 200.01 2593751
20060822 200.54 204.89 197.88 199.76 3358801
20060823 199.76 202.45 197.23 198.10 2263999
20060824 195.66 202.98 195.27 202.64 5326248
20060825 204.89 204.89 202.06 203.74 2050039
20060828 203.47 203.96 200.57 203.33 1784638
20060829 204.45 204.69 201.11 202.62 2628386
20060830 202.50 204.40 199.18 201.91 1876248
20060831 202.01 203.91 199.32 200.57 3003636
20060901 202.01 202.45 200.06 201.62 796611
20060904 202.01 204.86 201.28 204.25 2420780
20060905 204.45 205.33 202.42 203.94 3210218
20060906 204.20 209.33 202.74 208.47 5582426
20060907 208.35 211.13 205.91 206.84 3018802
20060908 208.79 210.74 207.18 210.03 3626661
20060911 210.79 211.72 202.18 205.59 4534966
20060912 206.89 208.35 202.01 206.40 2542311
20060913 207.38 217.52 207.38 216.21 6308537
20060914 217.62 219.48 213.47 214.26 4779462
20060915 214.69 218.38 210.30 217.62 3885093
20060918 215.67 220.06 215.67 216.60 1525386
20060919 214.74 218.60 211.52 214.45 2264819
20060920 213.01 229.82 210.30 225.62 4822295
20060921 230.53 230.53 224.45 227.16 4789094
20060922 227.23 232.16 224.94 228.94 5277062
20060925 230.80 232.94 227.55 231.11 4457702
20060926 236.16 236.16 227.43 233.99 3838366
20060927 236.65 236.99 231.06 232.38 3477053
20060928 232.75 234.21 227.87 230.50 3817052
20060929 232.21 232.46 227.97 228.97 1620889
20061002 228.97 228.97 228.97 228.97 0
20061003 236.65 236.65 226.89 228.09 1191535
20061004 228.63 229.28 223.48 225.21 1637900
20061005 223.09 228.31 218.60 224.43 2240225
20061006 226.89 226.89 223.09 224.62 2765903
20061009 225.99 228.80 222.01 226.53 2391883
20061010 227.87 230.77 227.70 228.75 1655730
20061011 230.31 232.24 225.43 230.70 3043805
20061012 230.06 232.75 226.94 232.19 1405085
20061013 235.19 235.19 231.43 232.94 2586783
20061016 231.41 238.60 227.94 237.19 2794185
20061017 235.26 238.43 192.74 237.85 2062745
20061018 239.09 241.53 235.14 240.68 2810170
20061019 241.04 241.48 236.77 239.48 2485542
20061020 239.09 244.41 239.09 242.58 3389542
20061023 243.92 245.92 242.02 243.07 1432138
20061024 243.07 243.07 243.07 243.07 0
20061025 243.07 243.07 243.07 243.07 0
20061026 241.43 248.36 241.07 245.56 2756270
20061027 249.83 259.56 247.87 257.29 6332925
20061030 260.56 265.93 257.46 264.49 6635830
20061031 264.51 266.17 257.15 258.71 4522054
20061101 260.78 265.83 256.17 264.03 3491194
20061102 263.00 270.32 263.00 267.49 3230507
20061103 268.86 268.86 263.54 267.15 1485628
20061106 264.24 268.12 264.22 265.29 2548049
20061107 266.90 269.34 262.51 265.34 2186326
20061108 263.98 266.86 261.10 265.27 1679708
20061109 267.81 278.57 261.83 262.44 3273750
20061110 263.49 266.88 261.05 265.44 1620070
20061113 266.42 278.08 264.44 275.20 4723513
20061114 275.74 281.27 275.74 278.00 3812953
20061115 280.03 284.40 275.69 282.35 3095450
20061116 283.01 284.96 278.88 281.76 3135209
20061117 283.49 286.13 280.59 283.42 3078440
20061120 283.01 301.50 279.64 295.20 6854504
20061121 299.60 305.33 296.67 304.40 5715639
20061122 307.40 314.19 302.52 311.40 9958151
20061123 313.26 315.70 301.77 303.52 5418677
20061124 303.50 306.43 298.62 300.89 4083887
20061127 331.80 331.80 301.67 307.65 5765850
20061128 307.40 311.31 302.52 306.43 3883454
20061129 306.43 308.28 302.18 303.18 2920019
20061130 306.43 309.84 298.86 307.75 8926676
20061201 310.33 314.72 307.94 309.01 2652160
20061204 309.84 311.75 306.72 308.01 1616996
20061205 308.87 313.75 305.35 311.94 5430359
20061206 314.23 318.09 307.65 315.87 5114953
20061207 318.63 319.07 308.87 311.26 5496146
20061208 312.77 314.19 307.65 309.55 2257646
20061211 309.55 309.55 275.74 296.11 6079412
20061212 290.37 299.11 274.05 281.03 7521181
20061213 297.08 297.08 271.47 291.79 6367561
20061214 296.62 301.06 293.25 297.84 4704248
20061215 302.04 303.87 297.16 300.55 6414697
20061218 302.06 303.50 291.30 302.16 3205504
20061219 302.16 302.52 290.33 295.45 4922922
20061220 295.69 301.50 290.81 295.06 3653303
20061221 295.20 300.57 286.91 298.50 5508442
20061222 299.11 302.52 295.23 300.04 2136115
20061225 300.04 300.04 300.04 300.04 0
20061226 300.35 306.67 297.64 304.65 2915306
20061227 304.96 315.21 304.94 308.04 2658513
20061228 312.23 313.89 305.52 307.75 5219063
20061229 311.72 311.72 306.43 307.38 1546495
20070101 307.38 307.38 307.38 307.38 0
20070102 304.48 310.33 304.48 309.53 1137430
20070103 310.33 313.26 307.55 312.55 3196282
20070104 314.70 314.72 307.89 311.16 3351628
20070105 311.16 312.28 304.48 310.48 3047289
20070108 310.48 310.48 302.06 303.55 3991868
20070109 303.50 307.40 298.23 304.09 2737826
20070110 304.48 304.96 295.86 299.43 3740609
20070111 299.55 311.79 297.82 310.53 2705035
20070112 314.72 326.34 311.36 323.90 4483730
20070115 329.36 339.12 322.04 322.75 2138369
20070116 324.73 328.73 313.33 326.85 3413316
20070117 326.77 329.36 323.58 325.99 1530510
20070118 327.65 334.24 326.43 328.51 2514233
20070119 333.26 336.68 325.48 334.26 1924819
20070122 336.68 336.68 328.38 330.04 1609618
20070123 331.26 342.54 331.26 336.63 6483353
20070124 341.41 341.41 331.95 335.24 4127335
20070125 330.61 360.10 328.14 351.85 10524817
20070126 351.85 351.85 351.85 351.85 0
20070129 350.78 350.78 337.27 348.02 2158453
20070130 348.02 348.02 348.02 348.02 0
20070131 347.66 350.68 344.00 346.07 2311136
20070201 350.78 358.15 343.02 356.95 2584119
20070202 358.64 379.59 358.64 376.01 10186662
20070205 379.13 389.04 373.76 381.16 6821508
20070206 381.16 384.99 374.06 376.03 4009288
20070207 377.42 381.08 374.35 377.15 2691099
20070208 380.11 380.11 370.84 374.08 2230593
20070209 374.74 376.69 364.98 366.93 2068279
20070212 375.23 375.23 347.93 354.29 9763046
20070213 353.27 374.67 345.51 361.25 7869993
20070214 363.47 374.98 347.15 372.01 4591325
20070215 372.84 388.89 372.84 387.11 4013797
20070216 387.11 387.11 387.11 387.11 0
20070219 389.87 396.11 387.01 390.33 3878740
20070220 390.35 393.53 384.50 386.28 4054990
20070221 386.94 400.60 386.40 394.06 6923774
20070222 395.23 404.50 386.50 390.72 11983187
20070223 390.70 394.26 364.00 368.86 8532777
20070226 366.93 372.25 348.51 357.12 11319174
20070227 360.59 364.98 350.42 352.88 6630502
20070228 333.36 361.08 326.92 350.78 12142632
20070301 361.08 361.08 341.56 355.69 7429572
20070302 354.25 360.44 342.05 344.80 6287223
20070305 340.49 342.51 327.97 335.07 8412681
20070306 339.10 360.59 331.92 351.66 9039804
20070307 355.22 359.61 342.36 352.68 7296564
20070308 355.22 372.79 350.88 370.01 4972723
20070309 372.79 374.25 359.56 366.15 6026331
20070312 368.40 380.40 366.44 375.42 6526801
20070313 375.72 376.20 367.05 373.42 3966250
20070314 351.32 366.54 342.85 356.15 4347648
20070315 361.08 365.86 352.88 355.25 3180911
20070316 352.29 364.00 344.97 349.98 7187125
20070319 356.15 359.13 351.37 357.98 3288916
20070320 359.13 365.47 358.64 359.88 2613835
20070321 363.03 375.18 357.27 371.62 4923331
20070322 375.23 382.55 373.32 380.79 4771469
20070323 380.99 387.91 380.59 382.64 4733350
20070326 379.72 385.28 306.43 376.06 4922717
20070327 376.06 376.06 376.06 376.06 0
20070328 376.69 376.69 367.42 369.71 5134012
20070329 365.42 380.59 362.86 372.54 6580906
20070330 368.88 375.23 368.88 372.74 2972485
20070402 366.27 366.27 353.17 355.69 4084502
20070403 356.20 361.66 353.71 358.00 4187998
20070404 363.27 367.88 361.13 364.74 2974944
20070405 361.03 368.35 360.59 364.03 2215223
20070406 364.03 364.03 364.03 364.03 0
20070409 365.44 373.76 363.54 371.35 3427252
20070410 371.84 374.69 370.35 373.57 2509315
20070411 373.76 380.57 372.30 377.72 3137258
20070412 377.52 378.11 370.84 375.23 3113895
20070413 373.28 383.30 373.28 381.35 3759463
20070416 382.06 392.79 382.06 391.52 4044948
20070417 392.79 397.14 388.55 390.23 3805166
20070418 389.33 400.99 389.33 397.55 3389338
20070419 395.14 402.06 386.08 399.33 2600924
20070420 400.75 414.14 400.75 412.63 3724418
20070423 414.82 423.51 408.90 410.73 3883659
20070424 409.87 430.39 407.43 426.12 5453517
20070425 420.29 426.95 417.36 420.80 5039124
20070426 424.51 429.10 417.24 421.19 8528678
20070427 424.41 424.41 396.33 403.21 14755238
20070430 401.09 405.97 390.35 395.89 16018298
20070502 395.89 395.89 395.89 395.89 0
20070503 406.94 409.87 398.65 407.55 5093024
20070504 411.77 412.07 396.21 398.26 7385509
20070507 403.53 406.46 398.65 401.26 3552677
20070508 402.55 404.99 394.75 397.75 5211685
20070509 395.28 403.94 390.84 402.84 5610503
20070510 404.99 407.19 397.18 399.60 3345685
20070511 395.23 399.50 390.94 397.16 6163848
20070514 400.01 404.99 398.14 402.31 3702899
20070515 403.04 407.68 398.65 406.89 3507794
20070516 407.92 415.14 406.94 413.90 2732087
20070517 415.39 421.58 412.31 414.60 3086433
20070518 414.19 418.17 408.41 415.73 2297609
20070521 418.17 420.61 412.55 415.48 3971784
20070522 414.75 421.29 410.85 419.29 4215051
20070523 419.14 423.05 413.53 414.85 4223658
20070524 414.70 417.14 405.97 408.41 4059704
20070525 402.55 408.90 398.89 407.09 5943330
20070528 412.99 412.99 402.55 404.24 1788532
20070529 405.48 413.12 392.84 408.04 6127983
20070530 405.48 407.92 403.67 406.07 3801272
20070531 407.43 418.65 405.97 414.38 6410803
20070601 414.38 414.38 414.38 414.38 0
20070604 407.50 412.31 402.58 403.43 1125339
20070605 402.55 410.85 397.33 408.60 1447303
20070606 406.48 410.80 400.43 402.21 1600805
20070607 400.11 409.82 399.14 400.75 2566084
20070608 400.67 406.36 387.91 397.92 5699243
20070611 402.55 404.50 393.40 395.87 2713642
20070612 397.18 399.58 390.35 393.31 2577356
20070613 393.23 394.75 385.47 389.60 5464584
20070614 390.35 401.53 389.87 399.06 2073402
20070615 400.11 404.02 394.75 396.65 1264700
20070618 399.14 402.06 392.82 394.70 2079551
20070619 394.26 398.50 392.48 396.14 3592026
20070620 407.43 407.43 397.18 402.53 6529670
20070621 402.06 404.46 397.23 398.31 3778318
20070622 403.53 404.99 397.18 402.80 2119309
20070625 402.06 407.43 400.60 406.07 8391981
20070626 407.43 417.19 405.97 416.12 4350722
20070627 417.19 419.09 406.55 409.11 2031594
20070628 412.31 416.21 407.68 414.14 3716631
20070629 414.12 414.12 405.24 407.90 2788241
20070702 409.87 413.24 407.09 408.41 2634740
20070703 408.90 428.12 408.43 422.85 6194794
20070704 428.85 430.56 418.17 419.78 3246083
20070705 424.51 424.51 411.14 416.09 3870747
20070706 412.48 429.44 412.48 422.68 5380148
20070709 419.65 434.22 419.65 431.12 3603297
20070710 434.12 436.12 420.39 425.51 3137258
20070711 425.51 429.88 421.83 426.61 1597116
20070712 432.80 438.10 426.41 429.75 4714700
20070713 429.29 436.46 426.75 430.83 4430855
20070716 429.88 435.24 427.00 428.73 1772137
20070717 429.39 432.76 420.17 421.90 2404589
20070718 420.61 436.95 419.63 431.68 2327326
20070719 434.27 439.15 431.83 437.44 5251034
20070720 441.59 460.08 440.61 450.79 9584951
20070723 447.88 463.01 447.88 459.15 2947482
20070724 461.18 466.47 452.32 455.03 3601863
20070725 449.93 465.98 449.93 462.03 4916773
20070726 467.94 467.94 445.52 451.66 9445385
20070727 443.54 444.03 433.29 435.49 4651783
20070730 432.32 440.07 422.07 432.12 5451878
20070731 436.71 441.59 426.75 439.68 4439462
20070801 434.27 434.27 415.31 421.05 9411365
20070802 423.53 430.32 417.29 426.34 2955065
20070803 433.29 433.29 423.53 425.78 1814765
20070806 417.97 427.93 414.82 423.00 3260019
20070807 428.78 429.85 424.78 427.56 1791402
20070808 430.22 434.27 428.41 432.34 1884855
20070809 435.24 438.66 421.22 424.49 3268012
20070810 415.48 416.21 402.55 409.11 6348911
20070813 414.26 418.65 407.43 418.17 2042661
20070814 415.78 420.12 411.41 417.34 1558382
20070815 418.17 418.17 418.17 418.17 0
20070816 401.09 405.48 387.91 389.87 8450390
20070817 389.82 393.92 365.96 385.47 14563002
20070820 402.55 409.82 392.79 404.77 3500621
20070821 408.82 409.38 392.79 399.62 4577389
20070822 415.24 415.24 395.77 413.92 3961127
20070823 417.19 424.02 412.31 418.17 3973423
20070824 420.48 425.44 412.95 420.04 3322321
20070827 424.51 430.34 423.09 426.24 2399056
20070828 426.46 429.34 422.12 426.71 1666182
20070829 417.68 431.78 411.82 430.19 3564768
20070830 433.98 433.98 422.61 428.66 8786086
20070831 429.27 433.27 424.58 429.39 3823201
20070903 429.19 429.88 419.63 421.41 4321211
20070904 424.78 426.95 415.73 417.19 3356752
20070905 419.63 422.56 410.60 413.77 4451759
20070906 412.26 415.73 401.58 410.97 4465490
20070907 414.14 415.24 409.87 413.77 3593665
20070910 412.31 418.56 407.53 415.65 2758320
20070911 417.19 419.14 409.92 411.82 2753196
20070912 397.79 417.14 397.79 410.85 2187350
20070913 410.75 414.24 408.41 409.29 2887843
20070914 412.31 414.70 403.99 405.87 3333183
20070917 407.36 408.02 393.77 397.18 6426584
20070918 397.67 408.80 394.28 406.46 3381755
20070919 417.19 436.22 412.31 434.98 4772494
20070920 434.27 444.03 430.36 435.66 4766346
20070921 438.15 451.35 434.27 450.37 5685512
20070924 451.83 464.03 451.83 459.76 6082691
20070925 470.86 475.74 458.71 469.40 4470409
20070926 471.64 475.16 466.03 469.30 3977522
20070927 472.82 480.62 461.64 468.91 5110444
20070928 466.03 472.57 454.27 458.64 3176812
20071001 456.27 470.08 455.42 458.18 4620632
20071002 458.18 458.18 458.18 458.18 0
20071003 468.42 478.18 458.67 477.16 5308213
20071004 473.55 488.43 465.06 468.42 4179800
20071005 473.30 496.24 466.06 483.11 9276308
20071008 487.94 511.29 474.77 478.18 5111059
20071009 464.08 514.36 464.08 513.31 9212161
20071010 511.85 577.82 511.85 521.12 32369012
20071011 531.86 539.20 515.80 528.98 15936321
20071012 526.88 540.62 514.90 520.15 11204816
20071015 535.27 553.33 522.10 552.03 14080772
20071016 553.28 553.28 531.98 544.79 12854397
20071017 507.46 548.93 483.06 539.44 25957594
20071018 541.62 541.62 487.45 488.89 22884278
20071019 495.26 495.26 456.23 483.06 18902042
20071022 463.54 469.16 443.30 461.11 28019110
20071023 473.30 503.51 462.08 485.43 20331516
20071024 492.82 507.31 475.74 480.65 33889684
20071025 487.28 503.56 478.18 496.72 50021520
20071026 490.38 505.95 480.74 482.09 15230909
20071029 492.82 498.63 483.11 485.14 14668342
20071030 487.94 500.63 479.16 487.72 11280030
20071031 487.94 503.56 485.50 494.29 18977256
20071101 495.26 524.05 449.03 458.13 26015388
20071102 414.87 451.35 414.87 436.71 36003256
20071105 438.17 463.54 431.34 462.57 18204624
20071106 463.54 469.35 441.86 451.47 16085519
20071107 470.86 470.86 432.07 436.76 20020414
20071108 434.22 436.71 415.24 428.49 20009962
20071109 444.03 444.03 418.65 419.53 1128003
20071112 418.51 420.95 403.53 409.87 32609000
20071113 409.87 420.12 404.04 407.94 33659536
20071114 419.63 433.49 412.31 421.58 27479086
20071115 422.07 449.81 422.07 441.29 18541548
20071116 436.22 447.88 434.32 445.00 8664145
20071119 452.81 460.13 439.71 441.59 5543487
20071120 437.64 446.47 433.29 444.03 14140001
20071121 441.59 447.64 429.39 439.15 24535500
20071122 429.39 453.20 420.12 444.05 8571716
20071123 448.42 452.03 441.66 449.88 9098418
20071126 452.81 464.52 451.35 463.57 8696321
20071127 462.08 472.52 444.30 448.91 13570671
20071128 448.91 454.76 441.12 444.03 8795718
20071129 451.35 453.79 438.25 447.15 17850074
20071130 446.98 463.54 446.47 461.64 9872895
20071203 459.15 463.54 447.54 451.35 6863726
20071204 453.79 457.69 445.52 448.37 5828357
20071205 447.93 451.30 442.86 449.47 13424547
20071206 450.86 464.67 448.91 461.11 19203718
20071207 465.98 485.94 462.64 469.40 27539544
20071210 470.86 482.77 465.98 473.79 10419886
20071211 477.21 509.17 475.74 505.02 20480508
20071212 488.70 521.95 481.60 514.78 13574975
20071213 518.19 519.17 479.65 480.67 16052933
20071214 479.55 487.45 461.11 465.74 12678352
20071217 463.50 463.54 436.24 441.49 18225938
20071218 444.03 452.74 441.59 444.03 9465265
20071219 450.86 451.35 439.64 441.10 13452829
20071220 441.98 453.49 440.12 451.35 9487603
20071221 451.35 451.35 451.35 451.35 0
20071224 451.35 480.62 448.91 469.74 14172792
20071225 469.74 469.74 469.74 469.74 0
20071226 467.94 483.06 464.03 479.62 8359601
20071227 485.50 485.50 462.67 474.40 15771752
20071228 465.98 475.11 455.79 458.67 10322129
20071231 481.94 499.36 468.42 483.06 18390506
20080101 487.94 487.94 469.96 471.79 5439991
20080102 473.30 479.50 464.52 471.01 9766530
20080103 465.98 470.79 458.23 463.64 9415259
20080104 465.89 467.89 459.15 463.06 8310619
20080107 458.67 462.47 451.35 456.27 10574208
20080108 466.89 478.43 459.67 474.38 15844507
20080109 479.65 479.65 465.52 473.86 10813991
20080110 477.21 477.21 466.13 472.43 11201947
20080111 473.30 479.65 457.20 472.45 10641019
20080114 444.69 473.30 440.56 441.54 22631994
20080115 444.03 445.98 412.31 418.65 43668308
20080116 412.31 427.44 400.23 423.00 32570676
20080117 422.07 437.39 413.29 425.39 20651430
20080118 422.12 434.27 417.19 426.00 13300147
20080121 433.29 434.27 391.43 402.55 17559464
20080122 395.23 439.05 342.05 419.63 24061672
20080123 417.19 493.26 395.72 415.24 14199844
20080124 410.36 424.02 405.60 415.24 11971300
20080125 419.63 451.27 412.31 441.64 12160667
20080128 439.12 439.12 412.31 424.51 9980285
20080129 438.17 438.17 412.31 417.61 14897878
20080130 419.63 424.02 412.41 419.63 13573745
20080131 420.61 437.20 414.75 422.19 21503992
20080201 420.61 450.86 415.36 441.51 10463334
20080204 460.96 460.96 425.75 452.71 12149395
20080205 456.23 461.84 444.03 454.88 9668568
20080206 439.17 441.44 424.58 439.15 11304828
20080207 441.59 447.44 415.29 424.27 7569958
20080208 426.46 434.27 414.75 430.85 5264970
20080211 429.88 460.96 402.55 424.02 14125655
20080212 400.11 424.51 400.11 418.65 9905481
20080213 431.71 431.71 401.09 420.61 7615865
20080214 429.39 439.15 422.56 426.46 7692308
20080215 416.34 434.17 416.34 429.41 5873444
20080218 435.24 436.22 421.17 429.39 4990758
20080219 433.78 436.20 426.95 430.85 6093962
20080220 423.53 428.90 419.63 425.00 6676614
20080221 425.73 430.93 416.21 427.93 5711745
20080222 419.63 423.53 413.24 414.75 6482943
20080225 424.02 424.02 406.48 411.70 13822955
20080226 420.24 420.24 405.97 409.41 14109055
20080227 413.68 418.17 407.19 411.82 11127552
20080228 411.73 414.75 406.21 414.75 10194655
20080229 413.77 413.77 393.40 405.48 14108850
20080303 395.11 395.11 380.59 385.47 9230401
20080304 386.94 389.38 366.44 373.81 11977654
20080305 370.84 373.15 361.13 365.71 13213251
20080306 365.71 365.71 365.71 365.71 0
20080307 361.08 375.57 356.25 367.81 31224000
20080310 365.93 404.02 357.76 387.43 18894664
20080311 388.40 388.40 374.76 383.52 13164475
20080312 390.35 401.43 386.57 399.14 11970481
20080313 390.35 395.72 370.93 380.55 8946555
20080314 380.91 383.03 361.64 367.42 15047281
20080317 356.20 370.69 344.58 360.17 11309746
20080318 356.81 378.16 356.81 368.84 20696108
20080319 378.01 388.40 373.08 378.25 14303750
20080320 378.25 378.25 378.25 378.25 0
20080321 378.25 378.25 378.25 378.25 0
20080324 389.87 394.26 378.69 389.48 9637006
20080325 395.60 413.04 394.26 406.50 12994373
20080326 407.43 413.29 387.55 391.33 13089056
20080327 390.91 406.46 378.76 402.55 17249386
20080328 403.53 412.31 391.01 409.94 14911814
20080331 402.89 409.82 393.79 398.75 8549172
20080401 404.99 408.41 387.96 395.23 11866575
20080402 398.65 409.38 397.77 400.01 9769604
20080403 402.06 404.50 394.26 399.19 8417394
20080404 397.67 403.97 380.08 384.16 10207156
20080407 385.47 406.43 379.77 398.65 9244542
20080408 399.62 406.94 389.23 404.99 9556054
20080409 404.24 404.50 396.33 398.94 6389080
20080410 401.04 401.04 385.52 389.89 11874568
20080411 392.31 399.58 389.38 397.67 8072271
20080414 397.67 397.67 397.67 397.67 0
20080415 390.96 411.31 385.23 397.84 11074472
20080416 408.90 410.46 387.91 392.79 11621669
20080417 398.65 404.02 393.89 400.33 10025782
20080418 400.33 400.33 400.33 400.33 0
20080421 404.99 424.49 402.55 415.39 11490915
20080422 422.07 423.51 413.29 417.68 9425096
20080423 429.32 429.32 408.55 412.82 11546045
20080424 413.87 425.66 407.60 409.38 13206693
20080425 415.73 458.59 412.31 447.42 34822992
20080428 451.35 463.54 444.81 453.49 24724046
20080429 448.98 453.30 438.34 439.64 15277021
20080430 444.03 448.03 434.29 437.05 17604348
20080501 437.05 437.05 437.05 437.05 0
20080502 439.15 447.86 433.56 437.68 12898460
20080505 443.05 443.91 432.02 436.46 10871170
20080506 441.59 478.09 409.87 413.09 36484872
20080507 414.75 414.75 389.38 399.40 42778240
20080508 395.23 407.43 392.89 405.24 22183170
20080509 391.33 419.63 391.33 408.90 26821222
20080512 402.67 413.14 400.14 408.90 11578631
20080513 410.85 412.75 397.75 398.70 21813454
20080514 400.11 414.75 397.67 414.58 15291162
20080515 414.26 420.31 410.24 417.19 18014232
20080516 421.92 421.92 409.99 414.26 15011621
20080519 414.26 414.26 414.26 414.26 0
20080520 414.75 414.75 392.79 403.53 18304020
20080521 402.06 404.46 397.67 400.28 8006485
20080522 400.11 402.50 395.28 399.80 9228556
20080523 400.11 412.31 397.67 407.50 14800530
20080526 419.63 426.46 415.99 421.63 14327728
20080527 406.63 425.95 406.63 419.63 11477799
20080528 410.48 432.66 410.48 432.32 12150830
20080529 434.32 437.59 411.29 425.49 16547459
20080530 422.56 429.34 416.70 428.90 6138640
20080602 429.39 433.05 422.07 423.05 7710343
20080603 419.63 423.85 406.58 409.87 18717800
20080604 410.85 417.19 390.84 397.72 19959340
20080605 395.40 405.53 378.20 400.60 26482452
20080606 405.97 407.92 388.91 394.26 16150076
20080609 395.09 395.09 365.96 384.01 24943540
20080610 381.08 385.40 370.84 377.18 19716894
20080611 378.59 401.53 371.47 396.40 18773338
20080612 390.84 401.48 375.23 399.75 18008084
20080613 391.50 401.82 391.50 400.11 7714852
20080616 414.75 414.75 399.14 410.04 12348804
20080617 400.72 409.85 400.72 406.46 6729489
20080618 419.58 419.58 392.89 397.55 11703031
20080619 400.11 400.11 387.18 390.43 12404549
20080620 394.55 394.55 368.37 373.76 14626124
20080623 370.35 376.20 358.64 373.28 17778958
20080624 378.16 378.16 361.61 365.96 12268467
20080625 363.49 384.40 356.25 381.57 12612360
20080626 384.01 384.01 368.40 374.25 16971280
20080627 369.81 369.81 350.59 363.35 25740356
20080630 369.76 369.76 349.37 351.32 8785266
20080701 361.00 361.00 335.66 346.44 19441246
20080702 360.93 370.35 337.29 361.17 29759890
20080703 363.76 363.76 341.17 344.97 18168144
20080704 345.34 354.20 342.63 352.29 14045522
20080707 328.17 367.91 328.17 355.71 8460842
20080708 351.81 351.81 339.12 348.88 12084633
20080709 353.76 369.71 353.03 364.98 14552960
20080710 364.25 369.81 356.20 361.57 16461588
20080711 365.93 375.57 358.64 363.30 12731022
20080714 351.93 366.66 351.93 357.69 9261552
20080715 350.78 359.13 339.29 343.02 11002128
20080716 347.78 359.56 341.56 356.69 15277636
20080717 370.35 372.20 361.69 364.49 19712590
20080718 390.16 396.70 357.66 393.38 23016466
20080721 393.38 404.46 377.30 390.35 14006378
20080722 371.93 400.11 371.93 382.06 20408370
20080723 390.84 404.02 383.11 398.16 27101788
20080724 407.92 420.58 385.77 385.77 34787332
20080725 380.45 399.77 378.23 389.06 11512639
20080728 342.80 397.67 342.80 388.89 11402995
20080729 388.40 388.40 372.32 378.74 24842502
20080730 409.72 409.72 383.03 394.75 26091626
20080731 402.55 402.55 384.55 387.89 41847804
20080801 385.43 402.41 376.01 398.89 37906760
20080804 397.62 402.41 392.87 399.19 14876974
20080805 378.16 412.38 378.16 412.38 20869490
20080806 414.75 432.76 413.82 424.02 44903288
20080807 423.05 423.05 408.21 417.12 33896040
20080808 422.05 422.05 406.02 410.02 15155081
20080811 421.58 421.58 410.90 412.53 16139624
20080812 418.65 418.65 399.33 402.02 22881000
20080813 400.09 404.06 396.26 403.53 13677651
20080814 400.19 407.14 395.48 398.65 19841498
20080815 398.65 398.65 398.65 398.65 0
20080818 404.41 404.41 390.79 391.04 7397601
20080819 397.62 397.62 381.62 386.55 10711724
20080820 388.40 399.62 386.86 399.62 10508626
20080821 397.53 398.50 388.55 390.09 4357486
20080822 394.11 398.36 386.30 394.31 5560702
20080825 396.21 401.97 396.21 397.92 5534060
20080826 386.08 396.65 386.08 395.31 7166631
20080827 397.14 397.14 387.91 394.31 9143095
20080828 400.60 401.53 388.57 392.74 15915417
20080829 395.33 411.65 393.77 409.43 11497269
20080901 408.41 408.41 395.35 398.16 6628247
20080902 414.12 414.12 393.13 407.46 8335622
20080903 407.46 407.46 407.46 407.46 0
20080904 409.87 409.87 397.70 403.97 12107382
20080905 402.41 402.41 389.45 391.94 13249936
20080908 406.94 406.94 396.99 399.58 9431654
20080909 402.55 409.72 395.72 408.41 9032016
20080910 404.50 407.38 394.99 395.70 11097221
20080911 394.75 395.23 377.74 378.64 25815160
20080912 379.13 384.99 363.52 378.03 17639188
20080915 373.28 376.64 361.08 373.28 17771170
20080916 370.84 382.50 355.34 376.20 24482828
20080917 380.30 380.30 366.57 374.74 16070968
20080918 365.91 375.62 341.07 370.84 51267364
20080919 387.91 399.97 378.96 395.28 53022696
20080922 397.67 397.67 389.89 393.72 14590874
20080923 390.35 391.52 380.64 385.99 14681459
20080924 390.35 397.53 380.18 395.26 12866899
20080925 390.60 402.55 379.69 387.94 29974670
20080926 390.28 390.28 374.52 378.64 15309402
20080929 379.13 379.13 346.05 368.30 27024320
20080930 363.52 389.87 317.65 383.03 28401122
20081001 399.62 399.62 367.05 384.74 11436401
20081002 384.74 384.74 384.74 384.74 0
20081003 390.21 390.21 362.59 371.57 17218646
20081006 371.81 371.81 348.46 357.42 22046268
20081007 370.84 374.74 357.73 364.54 20822352
20081008 358.49 362.05 344.02 358.64 24067206
20081009 358.64 358.64 358.64 358.64 0
20081010 341.56 347.76 316.82 341.07 49283932
20081013 365.20 369.81 337.70 360.10 17910736
20081014 373.23 382.96 366.93 372.57 22230102
20081015 370.20 370.20 339.22 354.20 23612028
20081016 346.27 367.91 318.80 353.66 22160626
20081017 368.40 374.74 325.29 330.82 20708814
20081020 384.30 384.30 329.36 347.90 24505578
20081021 349.68 362.05 327.90 353.93 17863190
20081022 348.59 348.59 322.04 323.02 20814770
20081023 317.02 317.02 296.62 303.01 24129714
20081024 295.20 295.20 246.41 251.29 31016802
20081027 268.08 287.81 235.68 285.45 31811978
20081028 292.77 300.08 289.18 297.64 2598260
20081029 320.04 320.04 281.27 303.50 37349728
20081030 303.50 303.50 303.50 303.50 0
20081031 311.62 325.46 291.35 325.36 41206948
20081103 336.68 341.80 323.99 336.68 14301905
20081104 347.59 356.69 323.29 356.66 22408402
20081105 361.17 364.98 332.29 334.85 18394400
20081106 330.82 330.82 301.94 311.16 22585062
20081107 309.36 321.94 302.52 320.85 18259138
20081110 322.53 353.66 322.04 351.32 11561211
20081111 351.00 351.00 317.70 318.04 17720754
20081112 317.16 328.92 297.69 309.82 20410828
20081113 309.82 309.82 309.82 309.82 0
20081114 312.28 328.73 309.45 318.14 25599970
20081117 321.90 328.87 302.55 323.26 15295671
20081118 308.01 322.04 300.38 305.94 20572732
20081119 309.06 311.84 293.81 298.13 29106124
20081120 291.45 292.62 281.30 288.89 20405704
20081121 285.45 307.65 283.54 302.48 20996348
20081124 300.08 316.09 291.33 310.45 18934628
20081125 321.99 324.48 301.40 301.55 17952544
20081126 310.82 321.41 304.52 319.60 17682840
20081127 319.60 319.60 319.60 319.60 0
20081128 309.84 330.73 307.40 326.92 30964132
20081201 330.68 339.05 314.84 319.11 18718414
20081202 312.28 329.36 303.50 328.19 19413168
20081203 338.49 338.49 315.45 322.90 20337664
20081204 326.43 336.68 319.16 335.66 18297258
20081205 331.80 339.61 322.04 323.87 12220305
20081208 336.09 349.81 330.82 343.02 17934714
20081209 343.02 343.02 343.02 343.02 0
20081210 346.93 361.08 344.97 359.93 23656296
20081211 351.85 365.81 349.39 363.37 20570068
20081212 358.64 358.64 346.46 353.95 19370336
20081215 365.86 365.86 353.90 360.56 10308603
20081216 363.44 365.91 353.39 363.52 11105214
20081217 369.86 369.86 343.32 347.73 13897349
20081218 352.68 352.68 340.66 346.54 24117212
20081219 351.27 357.17 341.61 352.39 15114297
20081222 356.64 357.66 347.51 352.29 9834571
20081223 355.56 355.56 342.17 346.88 11316714
20081224 345.95 349.85 331.87 339.24 23305434
20081225 339.24 339.24 339.24 339.24 0
20081226 341.51 341.51 331.02 337.56 7212743
20081229 336.63 349.81 324.48 348.39 5929804
20081230 350.34 358.15 344.00 349.49 8888557
20081231 353.73 355.69 347.17 348.07 7945412
20090101 348.88 353.76 345.61 349.73 6896107
20090102 352.07 352.29 341.07 344.32 15913572
20090105 346.56 348.39 330.46 334.44 22520710
20090106 341.27 341.27 317.77 320.77 32405492
20090107 324.92 326.38 298.62 316.60 31051642
20090108 316.60 316.60 316.60 316.60 0
20090109 315.21 319.11 296.50 311.31 30110138
20090112 308.53 310.97 296.74 303.30 16851798
20090113 302.55 306.92 289.76 296.67 20106488
20090114 302.38 309.84 297.64 304.23 15552054
20090115 300.08 300.08 284.96 296.13 17510074
20090116 300.96 311.79 296.67 309.67 12972239
20090119 309.36 319.02 307.40 314.84 8381734
20090120 310.82 310.82 297.64 299.60 12429347
20090121 270.00 297.01 270.00 281.49 20566174
20090122 285.45 304.33 283.01 302.52 33465250
20090123 300.08 304.96 294.35 299.84 13293179
20090126 299.84 299.84 299.84 299.84 0
20090127 300.40 317.11 299.84 315.63 18978896
20090128 317.94 322.04 309.94 320.82 21550718
20090129 324.48 324.48 302.67 304.09 25894268
20090130 302.52 310.33 298.72 308.43 13285801
20090202 307.26 307.26 296.21 300.08 13714131
20090203 303.99 310.79 299.50 305.48 10850675
20090204 308.89 312.28 305.55 310.99 12152060
20090205 315.21 315.21 301.55 307.77 9296597
20090206 309.84 316.87 308.43 316.26 8505724
20090209 316.63 326.43 311.89 325.07 7545774
20090210 323.41 325.46 316.24 323.99 11578016
20090211 317.24 331.31 314.72 330.48 9221383
20090212 326.92 329.12 314.72 315.50 11827636
20090213 321.46 324.48 314.02 317.31 13650803
20090216 318.02 318.02 306.48 311.31 13525993
20090217 306.43 310.92 304.48 308.57 18127770
20090218 306.43 317.99 305.70 313.01 10773822
20090219 310.92 317.70 310.45 316.45 9461166
20090220 307.89 317.87 307.89 317.41 7868149
20090223 317.41 317.41 317.41 317.41 0
20090224 307.89 313.26 305.94 310.18 7430802
20090225 313.26 322.04 310.50 311.45 14369946
20090226 313.26 322.04 308.06 316.77 16240251
20090227 316.04 316.04 304.99 309.92 13376590
20090302 308.72 308.72 298.62 300.23 15202012
20090303 304.89 304.89 290.01 293.25 20196254
20090304 294.72 296.18 287.45 293.69 14136107
20090305 296.18 296.18 280.57 287.89 17742888
20090306 284.47 295.45 278.15 293.25 13548947
20090309 287.98 293.11 284.01 287.40 8895115
20090310 287.40 287.40 287.40 287.40 0
20090311 287.40 287.40 287.40 287.40 0
20090312 304.33 304.33 264.03 265.68 60969748
20090313 272.61 278.08 265.95 273.93 60334016
20090316 274.22 281.44 273.00 278.61 25631532
20090317 280.57 285.35 275.44 278.08 17322756
20090318 280.44 282.37 271.78 277.64 38181792
20090319 280.20 281.01 275.57 278.13 13550996
20090320 278.13 279.59 269.83 279.13 16373668
20090323 279.10 292.77 277.35 290.57 23370196
20090324 292.74 303.35 290.67 292.28 18803260
20090325 290.33 296.18 284.08 288.37 19475882
20090326 288.86 304.96 284.79 302.77 28584956
20090327 305.01 310.26 297.16 303.84 16860202
20090330 284.30 301.74 284.30 298.08 12864234
20090331 301.77 311.06 299.47 303.50 21690078
20090401 305.65 305.65 289.84 300.21 32582562
20090402 304.96 316.92 302.84 310.65 18702838
20090403 310.65 310.65 310.65 310.65 0
20090406 314.97 327.65 313.28 323.77 16704240
20090407 323.77 323.77 323.77 323.77 0
20090408 314.72 327.90 304.65 321.99 24410484
20090409 325.95 336.68 322.04 325.09 13981375
20090410 325.09 325.09 325.09 325.09 0
20090413 326.43 331.56 318.38 321.99 12289166
20090414 321.99 321.99 321.99 321.99 0
20090415 322.04 335.70 318.24 333.07 17550242
20090416 336.53 343.95 324.48 327.41 18415714
20090417 329.36 337.66 326.04 333.75 23659370
20090420 332.58 339.36 325.14 336.68 12696796
20090421 326.92 359.61 326.92 349.61 24299610
20090422 356.15 356.15 340.58 347.07 19315206
20090423 353.76 353.76 335.80 345.07 23116272
20090424 344.73 371.67 344.73 363.03 28531876
20090427 361.08 369.08 356.30 362.32 14215420
20090428 365.91 365.91 347.90 351.83 18180030
20090429 368.40 369.86 348.39 367.91 27860280
20090430 367.91 367.91 367.91 367.91 0
20090501 367.91 367.91 367.91 367.91 0
20090504 373.45 386.79 366.10 367.42 34117376
20090505 387.43 387.43 360.37 362.98 16603204
20090506 363.47 376.20 360.91 369.25 19603766
20090507 369.62 383.96 369.62 380.59 18246842
20090508 380.59 383.84 368.88 374.25 10158380
20090511 375.72 381.94 363.52 365.47 10644913
20090512 363.03 389.38 361.13 387.91 13308140
20090513 384.50 401.09 381.08 385.47 12288551
20090514 382.89 382.89 368.59 373.28 15647967
20090515 378.11 395.67 373.28 390.33 17117608
20090518 463.54 505.51 429.39 489.50 253104
20090519 497.70 497.70 434.27 449.88 49004596
20090520 445.93 445.93 410.16 419.73 46682396
20090521 418.65 429.39 407.46 414.75 15845327
20090522 415.95 422.46 411.77 418.24 18469818
20090525 422.07 448.91 383.52 394.89 48602704
20090526 398.65 404.99 369.62 373.64 55642272
20090527 389.23 389.23 365.96 374.96 64279772
20090528 379.62 393.62 373.28 387.43 72168208
20090529 395.23 407.92 389.45 401.97 30429438
20090601 424.51 424.51 380.59 392.21 35108684
20090602 385.47 404.43 385.47 389.62 16800564
20090603 382.74 399.62 382.74 387.91 21211948
20090604 379.13 399.62 379.13 398.19 13845499
20090605 399.14 407.43 393.57 402.06 17460272
20090608 396.04 408.41 392.23 393.28 11470216
20090609 396.21 398.50 387.52 395.23 15676454
20090610 396.45 413.77 394.06 407.43 29325002
20090611 407.24 422.51 407.24 415.82 26051048
20090612 419.58 421.39 400.16 404.94 17312510
20090615 400.60 404.02 395.28 398.99 10002624
20090616 393.33 403.97 383.86 393.26 19653976
20090617 392.70 402.70 387.43 391.43 14828197
20090618 393.57 397.38 386.94 395.23 10497969
20090619 393.77 398.60 386.11 392.13 12247768
20090622 399.04 399.04 383.08 387.01 10924455
20090623 384.35 387.77 366.44 382.94 12280763
20090624 390.26 392.01 383.72 389.08 10880187
20090625 390.87 396.70 384.16 387.01 19151458
20090626 390.84 397.87 387.91 394.40 11059102
20090629 399.36 399.36 390.43 392.89 5141185
20090630 395.23 396.70 387.47 393.77 10374389
20090701 391.89 404.89 390.38 400.60 11773736
20090702 403.72 404.67 388.06 392.96 12149395
20090703 393.77 401.50 388.84 399.14 5463765
20090706 402.06 403.53 376.47 382.06 11618799
20090707 383.08 401.87 382.33 396.75 12125417
20090708 393.48 395.16 383.13 385.47 7261109
20090709 390.40 394.23 384.01 387.43 6637880
20090710 388.40 388.40 373.76 383.06 8081494
20090713 378.16 381.52 371.42 375.81 7716696
20090714 380.69 382.55 372.40 377.67 9620201
20090715 382.55 387.43 378.16 383.03 8524784
20090716 359.49 390.35 359.49 382.06 11549529
20090717 384.55 407.92 384.55 405.94 17796584
20090720 410.36 416.21 405.04 412.31 10106734
20090721 413.77 421.83 404.33 406.46 13519230
20090722 402.60 409.72 390.30 404.85 23692162
20090723 424.51 424.51 388.11 396.82 31524034
20090724 410.59 416.65 391.46 407.90 9859757
20090727 407.07 419.10 407.07 413.43 5743390
20090728 417.00 426.73 405.60 417.63 9386482
20090729 420.47 424.58 406.19 413.62 5736439
20090730 415.38 419.49 405.11 415.77 6053523
20090731 419.05 421.64 395.23 402.08 6812603
20090803 408.93 408.93 397.67 404.03 5004856
20090804 408.93 409.71 389.36 391.51 11212117
20090805 395.13 397.09 383.88 392.10 9145142
20090806 391.32 392.29 385.45 391.32 9172128
20090807 387.11 400.12 359.57 378.11 10963315
20090810 382.56 390.14 357.12 364.90 16254896
20090811 366.86 379.87 362.11 373.12 11597790
20090812 370.48 400.51 364.02 395.47 10397532
20090813 397.19 405.99 393.27 401.05 7218106
20090814 401.98 404.72 395.52 396.21 3553037
20090817 396.01 397.19 386.42 391.32 4520337
20090818 391.32 391.32 391.32 391.32 0
20090819 391.32 391.32 391.32 391.32 0
20090820 391.32 391.32 391.32 391.32 0
20090821 391.32 391.32 391.32 391.32 0
20090824 404.82 409.56 403.06 404.03 4992795
20090825 401.20 405.89 394.54 399.29 6597023
20090826 401.10 403.74 394.35 396.70 3788755
20090827 388.38 412.79 388.38 407.07 5823939
20090828 408.93 429.71 403.64 423.55 10789440
20090831 418.76 427.41 409.90 415.24 4041849
20090901 409.56 424.04 401.59 413.33 2725777
20090902 409.90 415.72 401.10 404.67 3736827
20090903 406.82 409.66 394.40 396.31 5176380
20090904 397.58 400.02 390.39 395.23 10657169
20090907 401.05 417.24 396.21 412.94 10838301
20090908 413.91 418.41 409.02 416.41 9866708
20090909 415.77 415.77 398.60 401.00 6541313
20090910 405.99 414.79 403.64 408.39 7838475
20090911 414.79 416.75 402.22 412.64 7438798
20090914 405.01 410.88 403.69 409.37 5152563
20090915 408.93 413.72 404.03 406.58 6490715
20090916 412.84 416.26 408.83 412.74 5230761
20090917 412.84 429.27 412.84 420.66 6160649
20090918 420.66 439.35 415.82 432.40 10270576
20090921 432.40 432.40 432.40 432.40 0
20090922 437.30 438.71 417.04 418.41 7016837
20090923 420.66 420.66 400.66 405.40 8845334
20090924 420.18 474.47 399.29 407.95 11334371
20090925 405.99 410.73 401.44 405.40 8684032
20090928 405.40 405.40 405.40 405.40 0
20090929 408.93 418.71 407.51 408.48 8436457
20090930 410.39 414.55 407.02 408.93 5518508
20091001 416.75 449.04 416.75 425.56 34691456
20091002 425.56 425.56 425.56 425.56 0
20091005 420.37 429.47 386.13 391.12 40551072
20091006 391.56 391.56 341.72 349.45 71185240
20091007 344.36 359.37 342.45 350.47 38930792
20091008 352.23 356.10 322.93 328.22 42561720
20091009 331.64 344.36 327.29 335.55 28684240
20091012 337.51 345.34 336.97 343.97 14513081
20091013 343.97 343.97 343.97 343.97 0
20091014 343.87 349.25 326.50 332.86 27843078
20091015 337.51 337.51 316.53 317.16 22989812
20091016 318.87 323.72 315.60 319.07 17823246
20091019 319.07 319.07 319.07 319.07 0
20091020 328.61 330.66 319.02 320.88 10876633
20091021 318.58 332.52 318.04 325.38 17018372
20091022 325.77 333.21 324.40 330.17 11989494
20091023 333.60 335.26 322.20 324.25 8733404
20091026 324.79 328.36 316.23 321.96 8872728
20091027 322.84 323.81 296.23 301.36 14545178
20091028 299.26 315.40 298.38 310.61 13392248
20091029 305.23 311.05 300.82 305.23 14637278
20091030 306.20 314.76 283.80 286.15 33839152
20091102 286.15 286.15 286.15 286.15 0
20091103 285.66 302.19 273.92 291.92 28081248
20091104 302.29 304.59 288.60 299.36 11553018
20091105 299.85 314.32 296.96 314.32 11715342
20091106 308.26 318.53 308.26 314.03 7727363
20091109 316.92 317.55 298.48 301.02 9300107
20091110 303.27 305.67 284.68 287.62 11685187
20091111 288.94 294.47 281.94 293.39 13154179
20091112 290.55 302.78 289.33 291.82 10710629
20091113 293.39 300.14 290.80 295.25 7003548
20091116 298.28 301.17 294.76 296.03 7970644
20091117 298.28 299.65 288.20 290.01 8242036
20091118 289.57 294.47 287.96 289.48 7934867
20091119 290.36 290.41 284.98 286.59 5869835
20091120 287.03 287.03 276.90 282.73 11285306
20091123 282.73 283.70 268.49 268.64 19116932
20091124 271.96 277.35 268.54 276.17 9598587
20091125 277.05 279.60 271.28 275.88 6700877
20091126 275.39 281.41 272.16 273.43 11197908
20091127 271.96 278.27 268.05 277.54 5913687
20091130 278.81 295.93 278.71 293.44 12046839
20091201 298.28 300.24 294.07 297.40 8800050
20091202 299.45 304.74 296.13 297.94 8773065
20091203 301.31 304.25 298.38 299.75 6541722
20091204 298.38 306.60 296.03 304.64 6431019
20091207 302.29 314.03 302.29 309.14 12233389
20091208 309.14 325.13 308.16 324.11 11938486
20091209 318.04 329.49 318.04 320.83 13976839
20091210 324.89 337.41 322.00 335.21 21328750
20091211 338.49 341.23 322.25 323.72 13351156
20091214 328.71 329.39 311.59 312.42 7684737
20091215 313.05 316.48 307.57 310.12 6954177
20091216 309.73 320.39 309.73 320.05 6561041
20091217 293.49 321.96 293.49 316.97 6451565
20091218 315.01 316.77 308.90 310.61 3997691
20091221 311.10 312.91 302.34 302.34 5258565
20091222 305.23 315.79 303.27 314.52 7730020
20091223 313.59 319.90 310.70 318.92 5127928
20091224 320.68 324.30 312.37 314.52 4522791
20091225 314.52 314.52 314.52 314.52 0
20091228 314.52 314.52 314.52 314.52 0
20091229 319.90 321.86 315.99 319.56 3111246
20091230 321.12 322.74 317.06 318.63 2590541
20091231 320.54 324.01 319.51 323.72 3993704
20100101 323.72 323.72 323.72 323.72 0
20100104 322.69 324.89 316.82 318.19 3017817
20100105 321.12 324.79 318.43 323.47 4397470
20100106 325.72 327.87 319.02 319.80 4507765
20100107 321.22 326.75 320.88 321.86 3954759
20100108 322.59 324.25 317.60 318.38 2714635
20100111 323.81 323.81 318.43 322.84 3212954
20100112 322.93 326.65 313.44 315.50 6652119
20100113 314.52 314.96 308.41 311.00 4395119
20100114 312.27 315.60 310.31 311.05 4006993
20100115 311.10 315.50 309.14 310.70 4505209
20100118 310.12 315.69 309.29 313.79 4005868
20100119 314.03 318.73 311.19 312.56 3971011
20100120 312.56 312.56 312.56 312.56 0
20100121 312.56 312.56 312.56 312.56 0
20100122 312.56 312.56 312.56 312.56 0
20100125 312.56 312.56 312.56 312.56 0
20100126 312.56 312.56 312.56 312.56 0
20100127 312.56 312.56 312.56 312.56 0
20100128 312.56 312.56 312.56 312.56 0
20100129 312.56 312.56 312.56 312.56 0
20100201 312.56 312.56 312.56 312.56 0
20100202 312.56 312.56 312.56 312.56 0
20100203 312.56 312.56 312.56 312.56 0
20100204 312.56 312.56 312.56 312.56 0
20100205 295.44 297.84 288.01 293.54 4002597
20100208 295.54 303.76 292.90 301.66 4915210
20100209 303.27 309.63 300.33 306.35 6262255
20100210 308.16 311.49 301.51 308.45 5537930
20100211 308.65 311.00 304.00 307.67 3447547
20100212 307.23 307.23 307.23 307.23 0
20100215 310.12 310.12 278.23 279.40 19393536
20100216 279.79 283.21 263.50 265.70 46044740
20100217 267.46 275.63 267.46 273.09 16490307
20100218 272.94 278.23 270.01 275.78 7172108
20100219 274.46 277.74 268.34 272.75 8993960
20100222 274.90 276.86 270.01 270.89 5788571
20100223 269.03 275.10 269.03 274.02 3822282
20100224 273.92 273.92 269.03 269.96 5317034
20100225 270.99 273.92 269.52 270.25 6570855
20100226 271.96 275.88 269.81 273.29 6566970
20100301 273.33 273.33 273.33 273.33 0
20100302 273.92 286.44 273.92 283.90 6402806
20100303 286.64 288.50 284.00 285.61 5210930
20100304 283.70 288.50 283.70 287.23 3374971
20100305 287.62 297.16 286.64 291.97 8349060
20100308 291.68 296.23 284.68 286.35 6395549
20100309 285.66 287.76 280.82 284.98 3869610
20100310 285.66 288.11 277.83 281.75 5504606
20100311 282.63 289.13 282.09 287.57 4119434
20100312 286.64 293.83 286.64 292.61 4134460
20100315 283.70 294.76 283.70 293.00 3203856
20100316 292.02 292.51 286.20 288.40 2803055
20100317 289.57 294.95 289.23 291.58 3404819
20100318 293.44 296.91 290.65 293.58 4589233
20100319 293.49 306.06 293.49 305.13 7835817
20100322 300.82 312.86 300.33 309.48 6828038
20100323 310.31 314.03 298.92 300.97 5743799
20100324 300.68 300.68 300.68 300.68 0
20100325 303.27 309.14 296.42 307.57 10485236
20100326 308.01 309.04 298.38 303.42 7347823
20100329 304.25 308.06 303.47 305.42 2858560
20100330 304.74 309.14 303.03 304.10 3408806
20100331 302.00 312.76 300.33 305.76 6939764
20100401 305.81 309.63 294.03 295.44 13283895
20100402 295.54 295.54 295.54 295.54 0
20100405 300.33 311.24 295.93 309.19 9895636
20100406 310.61 311.88 305.03 309.58 3804394
20100407 310.12 318.73 306.89 313.44 5316012
20100408 312.07 314.52 303.27 306.11 6335546
20100409 305.23 309.63 300.33 301.22 5973588
20100412 298.87 305.13 298.87 301.51 5427839
20100413 300.33 305.23 299.50 300.04 3123512
20100414 299.85 299.85 299.85 299.85 0
20100415 301.31 304.20 296.28 297.60 4543337
20100416 296.91 299.99 295.15 298.18 3826780
20100419 336.24 336.24 291.77 299.26 4433145
20100420 302.29 302.29 295.93 297.89 3464720
20100421 299.36 301.51 296.91 299.06 5176891
20100422 298.38 298.38 294.95 296.52 3877481
20100423 296.81 298.28 290.80 291.73 14672952
20100426 293.58 297.30 289.57 290.94 4391541
20100427 291.53 294.95 289.97 291.82 3158267
20100428 291.48 293.10 285.66 287.42 6180991
20100429 287.62 292.02 285.76 289.92 5358126
20100430 292.51 295.83 289.04 292.07 7465886
20100503 291.53 293.39 288.79 290.55 3062181
20100504 292.51 292.51 281.89 282.73 4359547
20100505 280.96 293.29 277.05 289.87 9095975
20100506 289.48 290.55 284.00 285.61 5234645
20100507 281.75 283.61 279.01 281.26 3120957
20100510 285.66 291.53 280.52 288.01 3485368
20100511 288.11 288.11 277.93 278.52 4841817
20100512 277.83 278.32 254.21 255.58 27006312
20100513 255.82 266.09 248.97 252.79 28085440
20100514 249.95 261.94 249.02 258.81 13768517
20100517 254.36 261.69 252.55 260.86 5101351
20100518 261.20 265.90 258.61 262.13 5528014
20100519 260.71 261.20 252.50 254.06 4833844
20100520 254.36 259.78 253.18 254.60 4675711
20100521 253.38 261.40 246.53 260.42 3462062
20100524 262.23 265.46 257.58 260.27 5056784
20100525 259.83 264.53 256.36 258.86 4863998
20100526 261.20 263.75 254.36 257.93 3966003
20100527 257.39 259.25 252.01 254.99 7536417
20100528 258.27 260.03 252.45 255.04 5335229
20100531 255.33 258.71 254.36 257.19 3599854
20100601 257.39 258.27 249.46 251.42 5024687
20100602 251.42 266.54 248.83 264.48 9947768
20100603 266.49 270.99 265.51 267.51 6352208
20100604 266.09 272.36 261.69 270.30 4583816
20100607 260.23 267.37 260.23 262.57 4263461
20100608 263.16 265.26 251.67 252.74 4803996
20100609 255.09 268.93 253.38 266.14 12941052
20100610 269.03 280.67 265.21 279.01 11883901
20100611 285.66 285.66 265.85 267.56 10229893
20100614 270.06 271.77 259.44 263.26 8744954
20100615 262.18 266.54 259.30 263.70 6343826
20100616 267.07 267.07 258.76 260.37 5694223
20100617 260.32 263.65 257.68 261.30 5023256
20100618 260.47 264.14 258.27 259.20 5555511
20100621 260.23 262.18 258.61 259.10 6393913
20100622 259.25 261.50 255.82 256.31 4620001
20100623 256.31 260.13 254.50 258.32 4032343
20100624 257.39 260.23 256.51 257.53 7633934
20100625 257.19 260.13 256.41 257.34 5452781
20100628 258.27 260.96 258.12 259.64 5063428
20100629 260.23 261.20 257.88 260.03 3290334
20100630 258.32 259.74 254.89 257.09 6455449
20100701 257.29 260.47 255.43 259.30 7626165
20100702 259.74 260.08 257.39 258.95 2265893
20100705 259.64 262.13 257.44 261.64 3491603
20100706 262.18 266.39 261.20 265.65 10612703
20100707 265.12 273.33 265.12 270.15 9929368
20100708 273.19 276.37 271.33 274.85 5718244
20100709 275.88 303.76 275.88 301.95 48107932
20100712 301.70 305.91 297.74 299.06 14920016
20100713 298.28 299.99 291.24 293.34 9851682
20100714 296.42 301.12 292.22 295.05 10714514
20100715 296.42 297.89 289.87 291.53 3795910
20100716 286.64 293.49 286.64 291.97 3122899
20100719 289.57 296.03 288.30 291.04 4721198
20100720 293.34 294.22 289.08 291.19 2395303
20100721 292.17 292.51 287.72 288.60 2204868
20100722 287.91 296.42 285.66 295.54 3598320
20100723 297.84 309.63 295.44 306.99 10529804
20100726 307.18 314.86 302.93 313.44 9585809
20100727 315.20 317.36 310.26 315.65 6807594
20100728 316.48 316.48 312.17 315.01 2586146
20100729 314.03 314.91 308.65 310.02 3079967
20100730 308.16 312.95 298.48 300.14 7833568
20100802 301.31 313.05 301.31 311.15 8357339
20100803 312.86 322.64 310.46 321.32 9059994
20100804 321.86 322.84 314.57 316.13 3964469
20100805 316.48 321.86 316.33 317.55 4540884
20100806 316.97 319.75 313.30 316.38 2316492
20100809 314.96 322.64 311.29 321.27 6083780
20100810 321.86 322.44 316.48 318.43 4230137
20100811 314.23 328.46 308.94 313.69 11524703
20100812 310.36 315.99 308.41 310.02 5358944
20100813 311.10 315.89 308.16 310.07 3446422
20100816 311.10 314.18 305.91 311.83 2857538
20100817 310.61 314.03 307.48 309.24 4001882
20100818 311.30 313.36 306.44 309.34 3765153
20100819 310.17 311.94 307.47 308.84 3196166
20100820 306.20 307.96 302.37 304.53 2577353
20100823 306.20 314.24 304.82 311.45 3959875
20100824 311.89 319.35 310.95 317.19 6399160
20100825 315.81 318.51 308.16 311.05 4303672
20100826 312.08 317.87 308.80 315.57 4822220
20100827 315.03 318.46 309.14 310.22 4176914
20100830 313.95 320.28 313.21 316.79 4210132
20100831 316.99 322.19 309.38 321.26 5793491
20100901 322.88 333.48 322.68 331.37 8075652
20100902 333.58 334.75 326.90 327.88 3494008
20100903 328.96 335.05 328.77 332.94 3578785
20100906 333.67 338.34 331.71 337.01 4161731
20100907 339.46 340.84 334.75 337.16 3946833
20100908 334.66 347.12 331.71 345.45 5880204
20100909 347.41 351.29 341.23 343.59 5579815
20100910 342.41 342.41 342.41 342.41 0
20100913 347.81 348.35 340.69 342.31 5233166
20100914 344.62 352.81 338.68 349.82 6352695
20100915 347.41 354.28 343.59 349.57 4773514
20100916 348.49 353.30 339.17 341.08 6558728
20100917 342.60 353.30 342.60 352.17 8406507
20100920 352.32 366.06 352.32 359.14 9755200
20100921 359.29 363.95 356.30 358.75 6011650
20100922 362.97 368.02 352.03 356.00 4846369
20100923 357.33 358.11 347.51 348.89 2528341
20100924 348.49 362.48 346.48 361.30 8341090
20100927 363.21 369.40 358.45 366.21 6617115
20100928 364.15 369.94 363.12 366.31 3737743
20100929 368.02 369.69 355.26 356.64 3212266
20100930 351.63 363.12 350.95 359.48 7617120
20101001 363.21 363.21 357.28 358.31 3706053
20101004 360.12 361.84 349.52 353.15 4054129
20101005 353.15 360.17 344.22 347.07 5221753
20101006 349.38 352.66 343.98 345.55 3597840
20101007 348.10 353.79 346.82 348.25 3333216
20101008 350.31 353.20 343.14 346.33 2380898
20101011 347.51 349.28 334.56 336.47 6224204
20101012 335.64 339.07 331.32 332.74 4766279
20101013 333.18 342.11 330.24 341.13 8359635
20101014 342.75 345.45 336.08 338.63 3741717
20101015 340.35 341.08 324.15 327.44 5699849
20101018 328.77 328.77 317.48 321.16 7206276
20101019 323.03 329.26 316.99 321.11 5516334
20101020 318.95 323.57 312.87 315.27 5610995
20101021 318.66 332.30 317.43 330.83 4883867
20101022 332.59 335.44 325.28 327.25 3370816
20101025 329.01 335.15 327.83 330.93 4625663
20101026 332.69 333.58 322.04 322.68 2383241
20101027 321.90 322.88 312.08 315.96 4455803
20101028 318.86 330.24 318.22 324.50 11373713
20101029 322.63 325.53 314.39 319.59 2831889
20101101 322.88 329.70 322.19 329.06 3225512
20101102 329.06 329.65 321.65 323.12 3070733
20101103 324.84 327.49 320.97 322.29 1999909
20101104 324.06 325.63 319.20 320.08 2922168
20101105 323.86 324.84 322.44 323.12 571024
20101108 324.84 328.47 321.41 321.95 5558825
20101109 324.35 329.26 323.17 328.33 6380818
20101110 328.77 339.17 319.49 320.97 10411307
20101111 319.39 320.67 310.12 310.86 7204544
20101112 309.14 310.12 297.76 299.87 14431811
20101115 301.44 305.85 299.57 303.89 10089418
20101116 307.13 313.85 305.21 307.62 9045801
20101117 308.35 308.35 308.35 308.35 0
20101118 314.05 321.75 308.40 318.90 9564757
20101119 319.93 335.39 319.89 322.34 16157620
20101122 327.93 333.58 327.79 330.68 5767507
20101123 325.82 326.66 314.24 323.03 7805322
20101124 325.63 331.12 323.86 325.63 6189866
20101125 327.00 333.43 326.46 328.77 7690587
20101126 332.69 332.69 321.95 327.59 6510634
20101129 328.77 334.66 326.80 332.40 3280027
20101130 330.73 356.15 330.24 353.45 13184606
20101201 350.85 351.24 337.80 344.03 6697612
20101202 347.41 348.40 337.85 339.66 4308971
20101203 342.02 348.40 337.21 339.17 4018160
20101206 343.34 344.86 337.16 338.92 1844722
20101207 340.49 348.15 338.83 342.36 3929714
20101208 341.53 346.68 338.73 341.18 4333731
20101209 342.51 343.10 329.75 332.15 3324861
20101210 329.99 331.71 318.95 324.84 8478445
20101213 326.26 327.59 316.01 325.87 5009199
20101214 324.84 330.73 321.26 328.91 3516832
20101215 329.26 335.64 327.64 333.38 4313250
20101216 336.13 340.05 333.72 337.89 4605284
20101217 337.35 337.35 337.35 337.35 0
20101220 335.64 335.64 327.39 328.77 2494308
20101221 328.77 331.22 323.86 326.66 2368976
20101222 327.79 337.60 327.15 336.86 3495842
20101223 338.24 341.48 333.72 336.91 4119750
20101224 332.69 345.25 332.69 342.11 1974741
20101227 342.51 345.50 334.75 335.54 1291937
20101228 336.57 339.86 335.00 335.98 1917374
20101229 337.60 348.25 337.60 347.41 3817527
20101230 348.40 353.30 344.52 350.80 5818761
20101231 347.86 353.11 345.50 352.12 2865209
20110103 354.19 358.21 348.15 352.66 3015505
20110104 353.55 355.12 346.58 349.77 3520603
20110105 348.40 349.43 341.08 342.51 2712773
20110106 342.65 348.69 342.65 346.63 2961500
20110107 347.22 348.20 328.18 332.20 6232050
20110110 333.67 337.55 328.82 332.79 2818337
20110111 334.66 340.45 327.79 332.15 3406581
20110112 333.82 344.71 329.75 342.60 1957826
20110113 339.76 347.41 338.68 340.20 3272079
20110114 338.68 344.91 334.90 337.35 2272786
20110117 334.16 345.45 333.33 342.02 3412797
20110118 343.59 344.81 336.72 337.99 2028236
20110119 338.58 341.92 335.34 338.04 2723981
20110120 332.69 336.62 331.71 333.97 3539148
20110121 333.63 333.63 324.84 329.80 2957526
20110124 329.94 331.61 326.31 326.90 2689438
20110125 330.39 334.51 326.90 331.47 3550560
20110126 331.71 331.71 331.71 331.71 0
20110127 333.67 333.67 318.22 319.59 5913932
20110128 321.80 326.07 316.50 321.16 3761790
20110131 316.16 317.63 305.21 313.06 4368478
20110201 318.95 321.75 304.23 311.20 5919027
20110202 304.23 319.74 298.79 316.79 10772120
20110203 314.49 336.08 314.49 333.48 6829771
20110204 336.62 337.11 324.35 326.31 6646970
20110207 328.77 337.85 325.82 327.64 4381317
20110208 328.77 334.02 325.92 327.10 3355022
20110209 320.33 330.44 318.61 325.97 4002366
20110210 323.86 325.23 307.37 316.60 6339856
20110211 316.70 316.70 308.16 312.97 2909024
20110214 317.48 322.34 309.14 321.26 3954883
20110215 319.44 327.00 317.38 323.03 2874074
20110216 322.88 326.31 319.20 322.29 2578983
20110217 325.82 334.90 319.54 333.53 5050263
20110218 332.69 334.95 322.00 325.19 4632694
20110221 323.57 326.51 320.77 324.55 3908724
20110222 321.16 328.28 317.33 324.35 4574613
20110223 322.88 330.98 319.79 322.09 4371637
20110224 319.93 330.14 315.52 318.36 7976099
20110225 323.86 326.61 318.51 323.61 4253845
20110228 323.86 327.79 318.61 325.14 5895998
20110301 324.94 332.59 316.21 331.32 5001557
20110302 332.01 332.01 332.01 332.01 0
20110303 329.26 332.10 321.01 324.01 3229996
20110304 324.40 327.39 318.12 320.87 3329854
20110307 318.95 320.13 313.16 318.41 2355628
20110308 317.58 329.01 316.99 328.62 3189135
20110309 328.13 330.53 324.35 326.31 1640625
20110310 324.89 325.23 321.06 323.37 900555
20110311 322.78 325.33 315.08 316.55 3282370
20110314 314.14 317.97 313.36 315.76 2776661
20110315 312.08 314.98 303.20 308.31 4425743
20110316 309.19 316.30 309.19 314.49 3844631
20110317 312.87 317.87 310.42 311.94 4842395
20110318 315.91 317.78 311.59 312.72 4283293
20110321 313.70 315.17 310.12 311.00 1842276
20110322 312.28 321.21 312.28 320.52 3443875
20110323 320.13 325.38 319.20 324.45 2127381
20110324 325.63 328.18 320.52 327.05 1879570
20110325 327.88 334.66 325.92 333.38 2481163
20110328 335.05 343.49 328.28 341.33 7374303
20110329 340.54 358.16 340.54 353.89 8680912
20110330 353.30 354.92 347.86 352.71 5170907
20110331 350.85 352.81 344.86 350.75 8563630
20110401 348.00 353.60 346.43 348.69 4539153
20110404 347.90 355.26 346.43 352.66 2174763
20110405 354.77 356.54 350.85 353.55 1933881
20110406 353.60 356.39 343.73 346.73 4449383
20110407 346.73 351.58 339.27 350.36 6969980
20110408 352.62 420.43 350.46 355.17 6253652
20110411 355.17 359.48 352.32 355.71 3714408
20110412 352.86 352.86 352.86 352.86 0
20110413 349.67 368.02 346.43 360.61 8043351
20110414 366.99 366.99 366.99 366.99 0
20110415 362.53 369.00 360.61 365.47 6088174
20110418 365.57 370.03 359.44 361.45 3592541
20110419 361.15 370.97 358.70 369.45 4604876
20110420 370.28 379.31 368.42 373.47 7620890
20110421 373.91 377.35 364.20 369.25 5518372
20110422 369.20 369.20 369.20 369.20 0
20110425 367.48 371.95 365.86 368.46 2189741
20110426 368.02 375.73 366.65 374.50 5516640
20110427 376.86 380.98 374.60 377.98 5378164
20110428 377.84 382.60 375.14 379.55 4563812
20110429 379.60 381.76 369.20 372.98 3190868
20110502 371.95 377.79 371.95 376.56 2357666
20110503 373.62 376.46 365.72 367.48 3417994
20110504 367.48 369.40 358.31 362.87 2905356
20110505 353.15 362.58 345.65 351.24 9123446
20110506 350.36 354.82 339.27 344.42 6745605
20110509 346.24 360.02 345.45 358.41 4196681
20110510 360.07 360.71 356.25 359.14 2572462
20110511 359.19 361.06 356.79 359.39 2966595
20110512 356.10 359.78 356.10 358.90 2503071
20110513 356.34 367.24 356.34 360.91 3287771
20110516 361.15 367.97 357.91 364.29 2317621
20110517 364.00 366.50 361.64 363.80 1822916
20110518 364.29 368.02 362.13 365.03 2045661
20110519 366.01 366.89 357.72 358.99 1668952
20110520 359.78 371.36 358.50 366.89 4345551
20110523 363.21 368.42 359.34 361.59 3059320
20110524 363.12 366.80 360.66 363.70 3230200
20110525 360.81 365.57 356.79 362.77 2118109
20110526 360.37 366.75 358.01 360.47 5301742
20110527 362.33 367.29 362.13 365.96 2278900
20110530 366.06 366.94 360.17 364.54 3615366
20110531 364.88 368.51 362.38 367.19 2952533
20110601 368.27 377.49 368.02 374.50 4232141
20110602 371.95 378.72 371.46 374.06 2075618
20110603 374.89 377.44 370.13 371.41 2490130
20110606 373.27 375.48 368.51 372.93 2588562
20110607 371.95 374.75 369.99 370.82 2018454
20110608 371.02 372.24 364.10 370.72 2664678
20110609 370.08 372.68 368.61 369.54 2151632
20110610 370.48 370.87 365.32 366.99 1816089
20110613 368.27 372.49 366.94 370.57 2617704
20110614 370.92 373.42 369.99 372.24 2933988
20110615 370.92 372.34 368.12 369.74 2363270
20110616 368.02 372.73 360.81 362.77 5505228
20110617 362.33 374.84 362.33 373.47 4711765
20110620 372.93 384.66 368.56 382.60 8125580
20110621 382.79 390.99 380.93 384.31 5105185
20110622 385.69 387.65 370.57 374.70 7844042
20110623 373.08 379.90 372.24 375.04 3005825
20110624 376.41 386.91 376.41 384.61 5024585
20110627 381.76 391.48 380.78 388.63 4554641
20110628 389.42 397.42 388.88 392.85 9843849
20110629 394.08 396.43 392.02 393.98 3915143
20110630 394.52 396.29 382.50 387.55 12053358
20110701 387.55 388.63 375.24 376.32 5325789
20110704 378.33 381.08 375.87 377.15 4050053
20110705 378.82 379.21 371.21 375.14 2382426
20110706 373.47 381.57 373.47 376.27 3901897
20110707 376.41 391.48 376.41 390.60 8240010
20110708 392.41 402.27 388.29 390.74 5712586
20110711 390.64 392.46 382.50 383.97 1734980
20110712 379.90 387.36 378.08 379.70 2506943
20110713 379.90 389.91 379.21 387.55 5557296
20110714 388.44 391.67 386.33 389.17 3522335
20110715 390.84 391.09 384.02 385.64 1763511
20110718 383.04 388.14 382.89 385.79 994299
20110719 383.77 393.54 383.77 391.04 3487588
20110720 392.56 393.54 386.38 387.99 2958036
20110721 385.69 389.91 384.95 387.75 5117106
20110722 390.20 404.87 388.78 403.50 10490277
20110725 402.37 430.05 401.93 424.60 14372813
20110726 422.00 424.60 414.39 416.70 7228999
20110727 418.96 424.35 414.64 421.56 4857578
20110728 414.64 425.43 414.64 422.78 4522239
20110729 422.49 431.08 418.22 429.11 7342409
20110801 439.52 439.52 429.65 433.14 3955902
20110802 429.41 431.57 422.00 424.35 2790519
20110803 420.04 423.86 405.02 418.32 14089848
20110804 416.11 421.02 411.94 416.16 3615060
20110805 401.29 413.12 401.19 408.06 5496872
20110808 392.56 407.13 387.95 400.75 7979564
20110809 385.93 404.73 384.85 399.67 9287498
20110810 403.35 405.76 391.77 399.28 6693537
20110811 398.45 399.33 387.65 389.71 6810921
20110812 393.54 393.83 377.84 381.86 6468143
20110816 385.44 395.31 380.58 388.49 11560488
20110817 387.75 394.44 377.42 390.01 4963817
20110818 391.29 395.72 383.81 384.80 5969224
20110819 380.76 388.49 371.12 377.47 7438814
20110822 376.04 388.04 374.96 386.37 3370126
20110823 388.34 398.27 386.17 395.13 8769972
20110824 393.55 397.64 388.93 391.29 4824674
20110825 395.42 402.80 386.52 395.81 7794955
20110826 393.95 401.72 388.98 392.22 5752429
20110829 396.50 404.08 396.26 398.52 3339025
20110830 400.44 409.74 394.59 397.09 5111802
20110902 409.29 412.20 399.95 402.01 5244644
20110905 396.01 402.65 394.24 399.01 2700024
20110906 396.60 399.46 384.55 391.83 4515896
20110907 393.55 399.26 391.63 395.18 4296967
20110908 395.18 397.78 389.81 393.06 3619039
20110909 397.39 400.44 389.22 393.70 5502094
20110912 390.65 391.44 376.38 379.58 3009717
20110913 383.61 385.53 373.28 375.40 3815608
20110914 376.83 377.81 366.50 371.27 5824288
20110915 375.84 383.61 366.69 380.86 4596089
20110916 382.53 383.52 375.50 379.58 6324247
20110919 377.81 383.61 373.38 380.61 3088690
20110920 382.53 386.17 379.58 385.09 3726979
20110921 388.58 389.08 385.19 386.91 2496036
20110922 382.43 382.43 362.12 366.79 4997256
20110923 363.05 376.04 354.84 368.96 7207790
20110926 370.68 379.14 362.07 374.76 3620970
20110927 380.27 383.17 375.50 381.35 4877119
20110928 383.52 383.52 370.87 373.14 1868216
20110929 370.92 374.66 367.58 369.35 3870086
20110930 370.78 382.24 365.76 371.91 3235964
20111003 367.09 376.78 365.07 374.81 3266354
20111004 372.40 376.92 359.46 363.94 4839310
20111005 367.87 367.87 359.17 360.20 4555027
20111007 365.22 369.84 342.59 349.08 13748627
20111010 346.33 362.07 338.01 357.69 10231633
20111011 361.33 374.32 361.08 368.96 6403423
20111012 369.94 371.86 364.18 367.18 3769667
20111013 369.94 370.82 360.20 363.94 4776091
20111014 361.28 378.70 361.28 377.47 3754015
20111017 375.30 380.61 371.07 373.92 2513924
20111018 368.51 373.33 365.36 368.07 3035431
20111019 369.25 380.37 365.76 378.55 3924361
20111020 374.86 385.63 373.87 383.76 2541367
20111021 385.58 385.58 370.43 371.91 2984104
20111024 378.20 378.60 370.97 376.83 2240619
20111025 379.78 387.30 375.74 382.19 3243180
20111026 384.70 388.63 384.70 386.71 371590
20111028 392.76 402.70 382.83 385.63 4335386
20111031 387.45 389.22 382.09 385.48 2218462
20111101 380.56 389.62 380.56 388.19 1667683
20111102 383.76 389.32 377.07 378.25 2696975
20111103 377.27 388.44 376.88 387.06 3341464
20111104 384.70 394.04 378.84 390.90 7700532
20111108 390.60 395.81 388.78 390.75 4053035
20111109 389.22 396.01 386.66 388.88 3226105
20111111 383.71 392.47 382.68 389.22 3418608
20111114 392.22 400.14 391.09 398.67 6003273
20111115 398.47 401.92 393.65 395.13 5787596
20111116 398.37 405.36 389.42 395.13 6424056
20111117 395.91 402.21 386.42 389.27 4012380
20111118 385.29 395.52 385.29 391.09 5763609
20111121 377.81 389.42 376.83 382.19 9475647
20111122 380.76 382.53 366.59 372.60 6530065
20111123 367.97 367.97 349.08 358.92 10225637
20111124 361.08 378.30 357.35 372.60 12249359
20111125 369.89 376.04 364.53 369.10 4713685
20111128 371.91 383.52 371.37 381.25 6008355
20111129 384.50 385.83 362.17 367.68 6970870
20111130 369.94 382.73 361.33 379.88 47911532
20111201 386.57 389.27 368.81 372.99 8548197
20111202 375.15 387.50 366.30 384.30 9582266
20111205 385.78 391.39 379.43 384.21 4683701
20111206 384.21 384.21 384.21 384.21 0
20111207 384.21 384.70 369.94 371.27 7621864
20111208 370.43 370.43 358.23 361.33 6079197
20111209 358.53 360.00 345.98 352.92 9012379
20111212 355.53 356.95 334.96 336.78 8044680
20111213 334.13 345.15 331.52 340.27 6210818
20111214 339.64 348.10 336.39 343.18 5413872
20111215 332.55 336.68 326.65 331.22 10051937
20111216 332.21 346.92 324.19 331.12 7245802
20111219 328.62 337.86 316.07 330.98 11054091
20111220 334.32 334.32 314.10 318.04 8182197
20111221 326.65 339.59 322.42 336.00 4725068
20111222 333.54 336.49 318.09 329.80 6008253
20111223 330.58 332.40 322.37 325.32 3293796
20111226 328.62 340.03 327.63 339.19 3726877
20111227 339.54 342.34 334.72 337.57 2561796
20111228 337.18 340.37 334.13 338.16 1975038
20111229 337.47 345.15 330.88 335.45 5151238
20111230 336.59 340.62 332.70 337.96 3491991
20120102 338.95 343.28 336.73 339.24 1995975
20120103 341.90 354.64 339.68 352.87 2149348
20120104 349.42 351.25 339.93 340.77 2970179
20120105 341.41 343.18 336.59 338.85 2945176
20120106 336.49 336.49 323.01 325.22 8035431
20120109 324.68 325.07 314.84 315.28 7669838
20120110 315.87 328.03 315.87 325.02 9036976
20120111 326.65 326.65 317.99 320.40 6297821
20120112 322.66 324.63 319.07 321.19 4337013
20120113 324.68 333.04 323.16 329.21 7545127
20120116 329.75 337.27 329.60 334.52 3449913
20120117 339.14 341.90 334.81 339.49 4738281
20120118 341.80 346.03 337.96 339.88 2193865
20120119 333.54 339.05 330.83 335.26 4273489
20120120 336.63 341.31 332.21 336.83 3151096
20120123 334.57 348.88 334.57 346.47 3084624
20120124 348.98 355.77 346.57 350.90 3622088
20120125 354.20 358.58 348.39 353.51 4333150
20120126 353.51 353.51 353.51 353.51 0
20120127 360.05 369.74 353.02 368.56 4747632
20120130 366.00 367.87 349.33 351.39 2581514
20120131 355.97 364.48 349.28 359.80 4675469
20120201 358.92 358.92 350.80 355.48 5763914
20120202 361.08 389.08 352.82 379.63 25739114
20120203 387.16 394.49 379.38 381.35 16436353
20120206 387.65 387.65 379.04 382.78 6150648
20120207 383.71 384.21 368.56 372.64 6316726
20120208 364.04 364.04 345.74 348.29 23679004
20120209 347.06 348.24 338.85 344.46 13926291
20120210 345.34 351.64 342.39 344.31 9059133
20120213 344.75 346.28 338.06 342.10 7764361
20120214 343.37 343.37 335.55 336.83 7502947
20120215 340.42 347.31 338.31 343.96 10806094
20120216 347.80 350.95 340.42 344.70 8085336
20120217 349.28 349.82 341.55 343.96 9551063
20120220 343.96 343.96 343.96 343.96 0
20120221 344.36 354.69 340.62 353.11 8415660
20120222 356.66 356.66 334.67 341.85 11339797
20120223 335.11 338.21 328.27 333.24 11789140
20120224 339.44 341.60 332.80 337.08 3632862
20120227 339.14 341.85 332.06 335.45 3545453
20120228 337.47 344.26 333.73 337.72 2715473
20120229 337.82 346.67 337.82 344.55 4685226
20120301 343.37 344.55 338.45 340.72 2128918
20120302 343.28 346.57 338.55 344.75 3785827
20120305 342.39 349.18 339.59 343.42 3517705
20120306 340.42 345.34 328.96 330.14 3518417
20120307 330.58 331.52 322.37 324.34 4580233
20120308 340.72 340.72 340.72 340.72 0
20120309 329.40 334.32 325.71 333.39 4959243
20120312 339.34 339.34 331.22 333.63 2642294
20120313 334.72 336.88 330.88 333.58 3850876
20120314 335.95 340.23 331.96 332.75 4493434
20120315 332.55 332.95 324.78 326.30 3141135
20120316 327.63 329.89 321.73 322.27 4469041
20120319 325.66 326.01 317.10 319.96 4816644
20120320 319.76 321.19 315.48 317.55 4915437
20120321 318.33 328.62 316.91 327.48 5921860
20120322 327.63 328.42 317.94 318.68 3708176
20120323 318.78 334.52 315.92 330.58 7811623
20120326 330.58 331.37 320.94 323.55 3505712
20120327 328.32 333.93 324.68 333.24 5243017
20120328 332.55 335.40 329.75 332.31 3224174
20120329 329.21 331.12 319.76 326.80 6438692
20120330 329.45 333.73 326.84 332.45 4015225
20120402 333.44 337.32 332.31 334.81 1852665
20120403 336.49 338.31 330.14 331.37 3573505
20120404 329.50 330.58 323.79 324.78 3477660
20120405 324.78 324.78 324.78 324.78 0
20120406 324.78 324.78 324.78 324.78 0
20120409 324.48 327.44 322.17 324.43 2441253
20120410 327.24 327.24 322.76 324.53 4516608
20120411 324.68 324.68 316.07 316.81 4727914
20120412 317.79 322.22 316.86 318.78 2656422
20120413 320.30 323.79 315.24 318.29 2068138
20120416 316.81 316.81 309.43 311.94 3946823
20120417 311.84 318.78 310.02 317.10 3439952
20120418 320.74 321.14 315.38 316.27 1916291
20120419 317.40 320.55 316.32 318.43 1334817
20120420 317.94 323.16 315.19 319.12 2269586
20120423 317.40 321.24 305.40 307.46 3653901
20120424 301.17 304.71 284.29 302.40 14030979
20120425 300.08 310.56 300.08 307.95 4162804
20120426 309.92 311.84 300.58 303.33 6165894
20120427 303.33 307.95 298.12 302.44 4605338
20120430 302.15 307.51 302.15 305.49 3160650
20120501 305.49 305.49 305.49 305.49 0
20120502 306.97 314.79 302.59 312.82 6881632
20120503 309.92 312.33 308.05 309.92 1786498
20120504 308.35 310.41 304.71 306.72 3309245
20120507 304.31 313.07 302.79 310.96 2825040
20120508 311.89 314.05 308.05 310.32 2512095
20120509 307.86 308.15 303.08 304.41 1874111
20120510 304.66 309.68 303.38 305.10 2898727
20120511 302.15 307.46 301.07 302.25 1806216
20120514 303.04 305.00 297.13 302.79 2053502
20120515 299.20 303.72 287.34 299.25 7383726
20120516 295.16 299.89 290.59 292.75 3710818
20120517 295.61 301.07 292.56 293.88 2687726
20120518 291.18 294.13 287.93 291.77 2820161
20120521 292.61 298.12 288.03 290.00 2040086
20120522 294.87 294.87 289.11 290.39 2398870
20120523 290.29 291.67 275.58 277.55 5095438
20120524 276.03 296.74 276.03 293.00 3848843
20120525 296.15 298.07 292.21 294.23 2991523
20120528 295.41 299.59 295.16 297.48 2121194
20120529 298.12 299.49 294.18 295.16 2646054
20120530 296.05 302.05 294.38 297.38 3627577
20120531 296.59 302.94 295.16 297.67 5740131
20120601 295.26 299.74 294.33 296.00 3207912
20120604 295.16 296.00 285.92 289.80 19132516
20120605 292.21 292.95 280.75 282.57 9597105
20120606 286.31 294.67 280.70 292.51 9106801
20120607 295.16 297.62 289.90 296.64 2828597
20120608 292.21 303.04 292.21 299.35 3338415
20120611 303.67 303.67 297.03 299.15 1937533
20120612 296.15 304.90 296.15 303.77 1512075
20120613 305.00 308.35 301.46 302.35 2624609
20120614 300.28 303.33 298.85 301.02 2452027
20120615 298.66 307.61 298.12 306.68 2225373
20120618 308.94 309.68 302.05 304.22 1917917
20120619 303.33 310.91 303.33 309.87 2344493
20120620 310.76 311.79 304.02 305.35 2448571
20120621 305.30 308.94 304.07 306.63 2163069
20120622 305.10 307.36 301.07 305.89 1777453
20120625 308.40 309.43 302.44 303.87 1894438
20120626 304.26 305.49 298.90 301.07 2068951
20120627 302.74 303.04 298.02 299.94 3287596
20120628 300.77 301.76 297.48 298.71 2408017
20120629 299.10 302.89 297.62 300.13 5111192
20120702 300.13 306.48 300.08 305.20 2504777
20120703 307.36 317.40 306.97 313.56 6366223
20120704 314.84 322.71 313.56 321.68 4646298
20120705 320.74 323.06 317.79 318.88 2785502
20120706 318.97 320.11 314.15 316.12 1884884
20120709 315.28 315.28 308.59 311.64 1392243
20120710 312.68 319.66 310.96 316.22 2281274
20120711 313.86 315.28 309.63 310.66 2374172
20120712 309.82 311.10 300.62 301.36 3528479
20120713 303.48 304.86 301.56 302.99 2534964
20120716 308.45 316.76 305.00 314.40 5900313
20120717 317.99 323.50 314.89 318.92 6020145
20120718 319.22 320.99 309.92 319.37 3890820
20120719 320.84 321.58 310.17 311.45 3069480
20120720 311.89 314.25 308.30 309.58 4848762
20120723 310.81 310.81 295.11 299.35 3395638
20120724 301.46 304.71 295.85 303.58 2712424
20120725 304.90 304.90 293.74 295.85 3196223
20120726 297.97 299.54 293.20 295.66 3950583
20120727 302.05 306.97 300.13 302.49 4010753
20120730 305.00 308.74 303.04 304.17 2796987
20120731 305.99 306.09 293.69 295.21 8079237
20120801 296.15 298.26 290.79 292.70 4367403
20120802 294.18 296.64 291.33 293.44 3310363
20120803 293.20 294.48 289.06 291.72 3066431
20120806 293.69 296.54 289.75 291.43 3110948
20120807 293.20 293.59 288.42 289.06 4517218
20120808 289.31 289.31 268.01 269.93 33974672
20120809 271.21 271.45 250.20 252.61 34102936
20120810 253.94 259.45 248.82 251.48 12255762
20120813 252.86 257.68 252.86 255.86 6912022
20120814 257.78 259.10 255.17 256.60 4548014
20120815 256.60 256.60 256.60 256.60 0
20120816 258.18 259.51 256.55 256.79 6576002
20120817 256.79 261.44 256.00 259.07 9025106
20120820 259.07 259.07 259.07 259.07 0
20120821 257.29 260.65 252.40 255.36 14198408
20120822 252.35 252.74 244.94 245.58 11254501
20120823 244.00 248.65 240.55 245.93 9489331
20120824 244.94 247.41 241.48 244.89 6315894
20120827 246.92 250.67 244.74 246.08 6008199
20120828 245.93 246.92 242.37 245.73 4216401
20120829 245.68 246.72 236.84 239.31 6115522
20120830 237.04 240.84 235.51 239.85 9384336
20120831 237.24 245.83 237.19 244.74 6169286
20120903 243.56 246.32 241.48 243.81 5061119
20120904 242.23 247.16 238.32 246.67 7462940
20120905 244.50 255.61 244.45 254.67 6213126
20120906 253.93 254.77 243.06 248.99 14278900
20120907 251.76 253.73 250.77 252.84 5564223
20120910 251.02 258.52 251.02 257.83 4034153
20120911 255.81 259.07 252.60 258.37 3609010
20120912 256.94 259.07 254.87 257.53 5586498
20120913 256.20 256.79 247.86 250.42 6104183
20120914 255.31 256.65 250.47 251.95 6926322
20120917 256.99 264.69 253.68 261.48 8625781
20120918 262.72 267.66 262.27 264.89 8582345
20120919 264.89 264.89 264.89 264.89 0
20120920 262.72 269.29 261.88 264.94 6563042
20120921 267.66 276.99 267.41 275.81 10551025
20120924 276.55 279.51 269.63 275.56 9278835
20120925 275.95 276.55 270.28 272.20 4090144
20120926 270.62 272.15 258.77 261.93 8223925
20120927 263.11 266.47 256.79 258.18 5442624
20120928 261.58 263.71 258.97 262.18 5275968
20121001 261.88 264.30 259.36 261.78 2508031
20121002 261.78 261.78 261.78 261.78 0
20121003 263.21 266.18 261.09 262.03 3146404
20121004 264.20 269.98 264.20 266.42 3555955
20121005 267.95 268.40 213.14 262.47 2934491
20121008 263.76 273.19 262.72 267.11 6184675
20121009 269.19 269.39 260.99 262.03 4202732
20121010 261.24 263.21 257.98 258.82 2889030
20121011 259.76 266.13 258.77 264.00 2762064
20121012 263.71 265.68 255.02 257.14 3605162
20121015 257.34 261.24 253.34 260.79 4413228
20121016 256.89 266.37 256.89 264.35 5047146
20121017 265.93 268.65 262.82 267.21 5072458
20121018 264.99 266.47 259.95 262.62 5121969
20121019 259.76 264.65 257.98 263.81 4080727
20121022 262.72 269.09 261.53 268.55 3175362
20121023 268.60 271.31 266.72 267.86 2381876
20121024 267.86 267.86 267.86 267.86 0
20121025 268.15 270.28 265.19 266.32 3362874
20121026 266.32 266.32 266.32 266.32 0
20121029 263.36 267.66 262.82 266.47 3092945
20121030 267.41 271.11 265.48 266.87 1971211
20121031 266.67 269.88 263.71 266.32 1984069
20121101 267.46 278.42 265.88 277.68 4067261
20121102 279.56 280.50 271.11 271.56 2907154
20121105 272.10 274.08 267.71 270.13 1372932
20121106 270.03 273.24 267.26 270.37 1946911
20121107 267.66 277.49 266.03 267.76 12392941
20121108 264.69 274.47 264.40 273.63 7037493
20121109 272.50 276.05 271.56 272.40 2396455
20121112 270.23 279.51 269.34 276.55 3493789
20121113 276.55 276.55 276.55 276.55 0
20121114 276.55 276.55 276.55 276.55 0
20121115 281.73 292.40 281.68 286.72 10716972
20121116 288.55 300.20 288.55 297.68 12008297
20121119 299.95 307.16 299.81 305.68 8511573
20121120 307.16 308.65 301.73 305.19 7689332
20121121 305.19 306.37 299.76 303.61 4806478
20121122 303.51 307.71 301.39 304.00 5327403
20121123 306.13 308.15 299.66 301.68 3689705
20121126 304.15 307.66 302.92 306.42 3910630
20121127 308.65 327.46 306.67 322.67 11842958
20121128 322.67 322.67 322.67 322.67 0
20121129 321.98 328.25 321.49 326.28 10002561
20121130 329.54 336.50 320.79 332.84 10072422
20121203 333.34 335.81 326.28 327.07 3966013
20121204 325.93 329.58 323.61 328.35 4592236
20121205 325.93 329.19 322.57 326.33 4005500
20121206 330.28 330.28 317.19 320.70 5270703
20121207 320.89 325.93 316.30 318.47 4720518
20121210 321.49 321.98 311.71 313.98 3355483
20121211 314.18 317.04 308.15 310.33 5551365
20121212 313.58 313.58 303.91 308.05 6284608
20121213 307.66 316.05 306.52 313.88 6375529
20121214 314.13 315.31 304.65 308.60 3679175
20121217 305.19 307.26 295.86 296.84 7243433
20121218 296.40 310.42 296.30 309.53 6731823
20121219 309.44 314.92 309.44 312.15 4754234
20121220 309.24 314.47 305.53 312.99 3088389
20121221 310.18 310.97 302.13 303.56 3455517
20121224 302.92 307.61 299.66 304.79 1990043
20121225 304.79 304.79 304.79 304.79 0
20121226 305.19 314.92 304.89 313.49 3212115
20121227 314.13 317.58 312.10 314.72 3494396
20121228 312.84 319.51 310.03 315.12 4477521
20121231 315.07 316.94 311.76 313.19 1734694
20130101 314.62 319.02 313.58 318.13 1740971
20130102 318.33 322.28 316.05 317.09 2844886
20130103 319.02 324.84 315.36 323.95 3723421
20130104 323.12 325.73 321.73 322.97 3323792
20130107 325.58 327.07 321.29 322.77 3356698
20130108 322.77 328.65 320.70 326.23 3268612
20130109 327.86 332.35 327.21 329.63 5186059
20130110 329.44 329.83 322.82 325.98 2562402
20130111 325.73 326.97 319.91 321.19 2811676
20130114 322.47 325.93 319.31 324.65 3312047
20130115 324.45 346.28 322.28 340.94 9257775
20130116 340.75 344.30 336.60 338.67 4146539
20130117 336.89 352.60 334.13 349.14 7523284
20130118 347.56 349.04 340.99 344.55 5421361
20130121 342.97 354.57 340.55 351.17 5211169
20130122 350.28 350.52 344.70 347.31 5212384
20130123 346.67 364.00 345.93 362.82 8625984
20130124 364.40 365.04 355.17 357.44 4908638
20130125 355.56 366.03 352.79 356.05 4793822
20130128 353.39 358.33 351.12 352.94 2908571
20130129 352.94 359.12 344.00 345.19 4535030
20130130 348.35 348.60 338.33 340.35 3491865
20130131 338.92 343.16 333.24 335.41 4328483
20130201 332.30 342.52 322.67 325.34 16172960
20130204 327.91 330.57 323.76 326.97 4086195
20130205 325.49 329.09 318.87 320.74 6372998
20130206 323.41 326.77 320.45 322.57 3886026
20130207 322.57 322.87 312.25 316.15 3343941
20130208 315.86 321.19 313.34 317.83 3739013
20130211 316.15 317.04 310.77 312.30 2304623
20130212 310.18 319.51 310.18 318.33 2509753
20130213 319.51 326.28 318.92 321.93 3084744
20130214 322.37 322.47 306.37 307.86 4446843
20130215 307.86 314.33 302.87 312.74 3113094
20130218 312.10 313.58 308.15 309.83 2545898
20130219 311.07 311.12 300.84 303.76 4614713
20130220 307.46 307.56 299.31 300.25 7351060
20130221 299.16 304.00 287.90 292.55 8070230
20130222 293.63 307.46 292.50 305.83 6488928
20130225 303.71 307.95 301.73 303.21 3666316
20130226 308.05 331.46 298.87 307.95 10894562
20130227 313.09 320.89 311.46 317.78 9719773
20130228 322.37 323.76 313.34 318.92 9718659
20130301 319.46 322.28 304.10 307.26 7690547
20130304 307.16 314.23 303.46 312.15 3650015
20130305 312.10 319.95 305.78 318.13 5609887
20130306 319.26 322.92 314.92 316.50 4805364
20130307 315.07 317.34 312.30 316.30 5091594
20130308 319.07 321.93 316.55 318.92 3052749
20130311 319.12 322.42 315.07 317.39 3693552
20130312 317.04 317.04 310.03 310.67 2481201
20130313 309.34 316.40 307.07 313.39 4208098
20130314 311.71 313.53 305.19 310.72 5439384
20130315 308.45 313.34 303.41 306.47 6146505
20130318 301.24 306.52 297.44 303.71 5308672
20130319 306.18 308.05 280.50 289.78 16191995
20130320 287.41 293.73 272.20 276.60 21058816
20130321 281.49 299.86 281.49 294.23 11161150
20130322 296.05 296.05 285.29 290.42 6442151
20130325 293.34 293.83 284.05 285.04 5220788
20130326 283.36 294.32 281.93 293.24 6720787
20130327 293.24 293.24 293.24 293.24 0
20130328 292.89 293.24 285.19 288.15 4523083
20130329 288.15 288.15 288.15 288.15 0
20130401 284.45 291.26 284.45 290.03 1470131
20130402 290.37 291.36 286.72 288.20 2739182
20130403 286.87 289.29 276.15 277.34 5719640
20130404 277.53 281.04 268.69 270.92 6595441
20130405 269.63 276.15 263.26 266.92 4375564
20130408 266.67 280.89 266.52 277.14 4014308
20130409 278.52 279.02 270.62 273.58 4444919
20130410 275.66 279.46 271.02 278.18 3536617
20130411 277.19 277.78 268.30 270.72 4188152
20130412 269.63 274.97 267.66 270.13 2040060
20130415 267.66 280.30 267.51 276.20 3067127
20130416 278.32 282.42 274.97 281.49 3145189
20130417 281.49 284.94 280.00 282.52 3139115
20130418 281.49 298.28 280.99 295.95 6160882
20130419 295.95 295.95 295.95 295.95 0
20130422 297.29 301.24 295.31 297.04 3300910
20130423 296.99 303.95 292.84 295.76 5908773
20130424 295.76 295.76 295.76 295.76 0
20130425 298.28 305.98 294.87 300.10 5102023
20130426 307.16 317.04 305.29 314.52 7183089
20130429 316.74 320.15 309.09 314.28 3357204
20130430 320.00 320.05 310.03 314.82 3458554
20130501 314.82 314.82 314.82 314.82 0
20130502 304.20 320.79 299.36 312.84 12034824
20130503 321.98 327.41 312.20 313.78 7876946
20130506 318.08 319.36 314.18 316.55 5074787
20130507 318.28 328.70 314.97 327.12 6059431
20130508 326.92 326.92 318.87 320.20 3698615
20130509 318.03 323.76 318.03 320.99 3357407
20130510 320.99 322.97 318.67 320.25 2335200
20130513 317.93 320.79 306.37 307.91 2975497
20130514 310.62 314.97 308.25 313.34 2497603
20130515 311.41 320.60 311.41 318.67 3348193
20130516 317.19 323.81 316.60 317.53 2599560
20130517 318.42 319.51 308.79 311.66 2709213
20130520 315.76 315.86 303.02 304.00 3771413
20130521 303.21 307.16 299.02 300.70 3223657
20130522 302.92 310.03 302.23 308.20 3886532
20130523 305.43 306.02 296.36 297.50 6471161
20130524 301.91 301.91 291.95 295.77 2924482
20130527 297.25 308.05 297.25 306.32 3197582
20130528 307.76 314.49 307.16 311.92 2599707
20130529 313.06 313.30 306.76 312.12 2082672
20130530 303.49 316.18 303.49 312.51 2590927
20130531 311.12 313.65 294.28 299.18 2992706
20130603 299.53 305.63 295.67 300.62 1623366
20130604 302.45 305.67 299.78 301.41 1322007
20130605 302.90 303.20 297.35 299.68 4160198
20130606 299.18 299.63 289.62 292.40 5966641
20130607 290.42 294.18 284.07 285.66 4120333
20130610 287.84 288.73 278.43 281.15 4494055
20130611 278.97 280.61 271.74 276.15 8213517
20130612 273.72 279.12 272.09 275.21 5263603
20130613 272.68 286.20 272.68 285.07 4656140
20130614 287.34 289.67 284.47 286.80 2604047
20130617 286.80 297.25 286.80 293.29 3992260
20130618 296.36 298.69 287.00 289.28 3441516
20130619 289.33 298.99 289.33 296.81 3464426
20130620 292.30 292.30 283.98 286.16 7184493
20130621 286.16 292.84 283.23 289.28 5705752
20130624 286.35 288.34 279.02 280.85 4827408
20130625 281.89 294.43 277.58 292.60 4325916
20130626 290.32 291.31 273.92 275.16 9196115
20130627 283.28 283.28 275.45 278.18 5781949
20130628 279.67 291.41 278.72 289.08 4104689
20130701 289.08 298.24 288.48 293.44 3196573
20130702 292.15 302.85 289.33 300.08 5081636
20130703 299.23 303.84 280.21 291.85 4419977
20130704 290.42 300.82 290.42 298.39 3105035
20130705 301.81 303.30 290.12 293.14 1952783
20130708 290.51 304.88 287.44 290.91 4588419
20130709 291.90 294.28 287.44 288.98 2574678
20130710 291.31 291.31 286.50 287.44 2841320
20130711 290.32 298.24 290.32 297.30 2710018
20130712 298.24 304.14 294.08 302.70 3437681
20130715 301.32 313.25 299.28 311.57 3477244
20130716 307.16 320.59 305.48 318.16 3813523
20130717 322.02 324.45 309.24 313.16 6287681
20130718 311.87 322.02 311.87 320.69 3491575
20130719 320.74 330.84 315.48 326.83 5724624
20130722 325.89 334.21 323.06 333.02 3568782
20130723 333.37 334.31 325.84 327.08 2846467
20130724 324.01 335.90 324.01 334.31 4393938
20130725 333.91 337.68 330.15 334.01 4846079
20130726 334.81 336.84 328.02 334.11 2669244
20130729 333.91 343.62 328.46 330.94 5062864
20130730 329.46 330.79 314.30 318.16 3235429
20130731 311.12 344.81 310.43 341.35 14028872
20130801 344.57 350.76 336.14 340.11 13485496
20130802 340.06 346.20 335.99 342.09 6370136
20130805 341.00 343.23 331.93 333.27 3441920
20130806 334.81 334.81 315.14 319.94 5434064
20130807 322.02 329.46 317.56 323.26 4266572
20130808 323.91 336.99 321.03 334.21 4517369
20130809 334.21 334.21 334.21 334.21 0
20130812 339.07 341.30 329.90 338.67 4647864
20130813 334.90 346.25 330.55 343.23 3797375
20130814 342.83 348.58 338.08 340.16 2987155
20130815 340.16 340.16 340.16 340.16 0
20130816 343.62 344.81 328.76 332.58 8515684
20130819 331.83 331.88 304.98 314.69 7285014
20130820 308.15 320.79 298.59 315.53 6641521
20130821 321.03 321.58 291.80 296.01 4914405
20130822 295.27 314.10 293.09 310.13 5239078
20130823 310.13 311.07 300.77 306.12 5780536
20130826 306.27 313.60 302.21 304.24 2613130
20130827 302.21 303.94 288.43 291.21 6304434
20130828 290.32 290.32 276.64 285.16 4526654
20130829 290.71 298.14 287.34 296.61 8609240
20130830 299.23 299.43 287.44 296.36 5490581
20130902 301.02 301.02 292.40 297.55 2579422
20130903 303.20 305.08 280.41 282.39 4726988
20130904 282.59 296.46 277.93 294.48 3450801
20130905 300.23 306.17 291.31 293.49 7566088
20130906 300.18 314.89 295.82 310.88 9425314
20130909 310.88 310.88 310.88 310.88 0
20130910 321.03 348.18 318.65 335.25 12316591
20130911 335.55 341.69 326.23 332.03 5737038
20130912 335.70 336.79 321.58 325.59 3180324
20130913 320.14 329.21 313.50 322.77 4905624
20130916 325.99 336.59 324.01 332.68 3624189
20130917 333.62 337.68 327.28 334.21 3345033
20130918 336.89 337.18 330.50 334.51 2262116
20130919 341.84 355.46 339.91 351.06 8617012
20130920 351.06 351.06 337.98 341.05 10353413
20130923 336.79 337.18 327.03 332.08 5335158
20130924 331.83 332.92 325.59 327.28 5496637
20130925 326.98 335.80 322.12 332.92 3345235
20130926 334.41 336.09 326.19 331.68 5217076
20130927 335.40 335.40 320.59 322.32 5085068
20130930 318.85 319.65 309.19 315.73 5614819
20131001 316.38 321.33 306.17 319.65 4233368
20131002 319.65 319.65 319.65 319.65 0
20131003 318.85 322.82 308.15 321.33 5534685
20131004 315.39 329.16 315.39 325.34 3794751
20131007 320.29 322.72 316.48 320.29 2446908
20131008 328.17 331.54 320.04 329.06 4064118
20131009 330.64 331.98 320.19 331.09 5284494
20131010 328.22 333.22 326.09 329.85 3340996
20131011 332.58 334.51 328.71 331.49 2088930
20131014 333.81 335.40 328.96 330.05 1690885
20131015 332.92 340.85 330.94 335.99 4202788
20131016 335.99 335.99 335.99 335.99 0
20131017 337.88 346.79 336.39 345.46 5917188
20131018 346.79 355.71 345.56 353.48 4690858
20131021 351.30 356.26 346.79 349.72 2361122
20131022 347.29 352.64 346.30 348.93 2896526
20131023 348.53 351.65 342.34 344.66 2427732
20131024 345.80 353.53 344.66 346.45 3037113
20131025 345.01 345.90 338.87 340.35 2375958
20131028 340.85 345.11 334.01 336.29 2092664
20131029 338.77 341.74 333.12 338.08 2291384
20131030 337.38 361.16 331.14 356.70 19936876
20131031 354.57 367.11 352.84 363.74 10547995
20131101 361.66 370.38 358.98 363.84 5421044
20131104 363.84 363.84 363.84 363.84 0
20131105 357.30 362.15 352.74 356.31 5436788
20131106 357.00 361.41 349.57 352.34 5329102
20131107 350.76 355.22 343.62 345.06 3390348
20131108 342.88 349.72 339.71 340.85 3095649
20131111 337.88 343.33 336.39 337.88 4360028
20131112 337.63 340.80 332.97 334.66 2664198
20131113 336.69 336.89 325.14 329.46 3255311
20131114 331.98 341.54 331.98 336.79 2973228
20131115 336.79 336.79 336.79 336.79 0
20131118 339.26 343.82 337.68 342.09 3676367
20131119 343.33 350.71 342.88 348.38 5019366
20131120 348.88 349.82 338.77 341.25 3879729
20131121 337.83 340.80 333.52 335.55 2254143
20131122 336.49 343.72 331.93 332.82 3325050
20131125 336.34 338.57 326.98 333.07 3198592
20131126 332.92 337.43 322.02 324.05 6254678
20131127 325.00 326.38 315.63 318.95 6384669
20131128 323.71 323.81 318.36 320.64 5862184
20131129 323.91 326.68 320.74 324.01 6349749
20131202 325.00 332.53 325.00 329.55 3489657
20131203 328.96 330.30 326.58 327.97 2607176
20131204 326.09 333.67 326.09 329.21 4075724
20131205 334.90 336.89 330.94 332.28 8527290
20131206 332.72 332.92 327.97 329.36 4331769
20131209 340.85 340.85 331.54 333.27 5383501
20131210 333.91 338.12 330.00 332.18 3112100
20131211 335.55 335.55 323.31 325.10 2877955
20131212 324.05 325.49 312.66 320.64 4120837
20131213 322.32 326.63 316.57 317.91 4572473
20131216 317.91 320.54 308.65 310.48 4522920
20131217 311.27 326.43 311.27 324.35 4285243
20131218 324.95 328.96 320.64 324.75 3634988
20131219 323.11 326.58 315.68 320.59 3186582
20131220 321.03 326.88 317.02 324.90 3463013
20131223 324.90 327.23 322.67 325.24 2726165
20131224 325.99 328.86 321.28 322.67 2417640
20131225 322.67 322.67 322.67 322.67 0
20131226 323.66 328.66 320.98 326.53 5145824
20131227 328.46 328.46 324.85 326.19 2552879
20131230 326.33 330.64 325.99 326.63 3287708
20131231 326.48 330.25 323.06 327.23 2127584
20140101 327.97 335.90 327.18 334.66 1713290
20140102 334.90 335.90 323.51 325.69 4799351
20140103 325.00 328.86 321.08 326.33 4276261
20140106 325.49 327.62 322.77 326.33 2460331
20140107 327.47 331.44 323.51 328.66 3738839
20140108 329.95 330.94 324.70 329.36 5735827
20140109 329.36 329.95 324.25 326.58 3393073
20140110 324.01 330.10 324.01 327.52 3445351
20140113 326.98 330.74 326.04 327.97 2324184
20140114 327.97 328.96 323.01 324.95 2250812
20140115 326.88 330.15 326.19 328.46 2547530
20140116 329.90 329.90 310.68 312.66 9558736
20140117 313.11 315.63 303.45 308.05 5916380
20140120 308.25 309.94 304.34 305.72 4746063
20140121 308.15 308.15 299.88 302.11 7133224
20140122 302.41 308.94 302.41 306.91 5413071
20140123 306.17 313.01 303.59 311.77 4801269
20140124 310.13 311.87 304.93 310.28 4600934
20140127 305.08 309.29 301.07 304.09 5064681
20140128 304.09 306.67 299.38 303.20 5237261
20140129 307.16 311.87 298.19 299.14 7832831
20140130 299.23 307.81 297.35 305.82 8559889
20140131 307.16 313.35 306.27 312.12 3343115
20140203 310.23 310.23 301.02 303.05 3663852
20140204 300.13 314.79 296.71 313.35 6946514
20140205 314.00 314.79 308.55 311.42 4636459
20140206 311.62 316.52 309.64 312.21 6906043
20140207 311.87 315.34 304.63 312.66 8390538
20140210 311.92 311.92 302.50 304.19 9520889
20140211 302.21 304.24 296.86 301.81 10158024
20140212 302.31 305.67 298.89 305.13 6600142
20140213 304.63 307.26 298.34 300.13 3341702
20140214 301.22 314.59 299.23 302.60 12879647
20140217 308.00 308.05 300.23 301.86 3518017
20140218 304.19 305.82 296.71 299.48 6738408
20140219 299.23 302.90 298.59 299.78 2314697
20140220 301.22 301.22 293.44 294.18 4353165
20140221 294.78 295.67 283.48 285.51 5691925
20140224 287.25 289.33 279.32 280.21 6544129
20140225 281.20 286.75 281.20 284.47 5362205
20140226 284.62 289.23 282.49 285.56 7324475
20140227 285.56 285.56 285.56 285.56 0
20140228 287.34 289.67 280.71 284.97 4584181
20140303 287.74 288.24 282.49 284.02 3405385
20140304 285.86 288.24 283.23 284.72 3830579
20140305 287.74 287.74 279.32 280.16 7708492
20140306 281.40 283.88 280.90 283.23 7560234
20140307 285.36 302.95 284.92 299.14 12960891
20140310 299.18 307.06 298.14 302.36 9218015
20140311 303.94 303.94 296.06 300.27 4046355
20140312 302.21 304.19 295.37 297.40 3743381
20140313 298.24 301.17 295.27 298.14 2077424
20140314 297.85 299.53 287.69 292.30 3819276
20140317 292.30 292.30 292.30 292.30 0
20140318 294.78 296.26 291.01 292.40 3132688
20140319 294.23 299.14 292.89 296.96 4740310
20140320 296.31 301.32 292.30 292.79 3258642
20140321 296.56 297.25 288.88 289.77 4593567
20140324 292.30 295.02 289.52 291.26 4838812
20140325 291.31 293.69 286.90 292.15 6957818
20140326 293.78 296.76 292.30 295.82 7174704
20140327 298.74 312.61 296.81 307.85 13027703
20140328 308.15 316.97 306.76 314.49 5150063
20140331 316.57 324.20 312.96 314.84 5941712
20140401 315.09 318.46 309.14 312.46 2876643
20140402 317.07 325.49 316.13 322.87 6096429
20140403 325.69 325.69 316.52 317.76 4440364
20140404 318.75 319.05 312.12 313.30 2274630
20140407 313.30 316.77 311.12 314.54 3365722
20140408 314.54 314.54 314.54 314.54 0
20140409 315.24 318.06 314.20 317.17 3887198
20140410 318.06 321.78 313.35 316.82 6370136
20140411 315.09 320.98 313.25 319.30 5144613
20140414 319.30 319.30 319.30 319.30 0
20140415 317.66 327.37 317.66 322.27 6401220
20140416 323.01 326.98 318.56 320.74 2381307
20140417 322.02 323.91 318.06 322.57 2529060
20140418 322.57 322.57 322.57 322.57 0
20140421 323.01 333.32 322.37 331.73 2120620
20140422 332.92 334.56 328.56 332.18 3641447
20140423 332.18 338.37 331.49 335.70 9209841
20140424 335.70 335.70 335.70 335.70 0
20140425 336.14 342.34 334.26 338.57 4778964
20140428 337.23 340.30 331.73 334.56 1875273
20140429 337.83 338.47 327.62 331.93 4439758
20140430 336.19 340.45 320.39 325.05 6031030
20140501 325.05 325.05 325.05 325.05 0
20140502 325.05 328.51 319.15 322.62 4256278
20140505 322.02 324.60 315.68 317.37 2504637
20140506 318.80 320.04 310.48 312.02 3660118
20140507 311.62 313.11 302.45 308.15 5936263
20140508 309.14 312.41 304.19 305.18 3675156
20140509 305.18 310.93 304.68 306.62 4416243
20140512 307.31 316.77 307.31 314.64 2868973
20140513 318.21 322.77 311.77 316.28 5338892
20140514 319.55 322.02 317.56 320.24 2771480
20140515 322.42 323.01 315.53 318.46 3071225
20140516 323.01 342.83 323.01 327.72 13917552
20140519 329.85 341.15 329.26 335.10 4982125
20140520 336.89 346.70 335.25 344.37 7787314
20140521 344.81 346.75 332.63 336.19 3458270
20140522 336.79 337.38 327.67 329.55 3831387
20140523 330.55 344.81 330.55 340.50 6533330
20140526 341.89 345.85 333.12 336.39 6288185
20140527 336.89 336.89 329.95 332.82 3976516
20140528 334.41 340.85 331.19 338.47 5473020
20140529 339.07 345.66 332.43 334.46 7301162
20140530 335.90 343.72 335.90 340.95 4397774
20140602 341.84 361.66 338.12 358.29 6263762
20140603 361.36 362.80 352.29 356.90 5900838
20140604 356.70 357.89 347.44 350.66 5699494
20140605 350.76 356.70 347.29 351.95 7413490
20140606 356.51 363.79 348.18 352.64 6524752
20140609 356.06 360.17 350.26 353.48 8476828
20140610 359.23 363.14 352.99 358.24 8588046
20140611 359.68 361.66 347.04 352.10 4918845
20140612 347.79 349.42 336.54 338.87 6342180
20140613 339.26 340.35 326.23 330.25 6247917
20140616 329.46 332.33 324.95 329.60 4801975
20140617 329.95 337.08 329.95 335.15 3982470
20140618 333.91 341.74 333.27 337.13 5961393
20140619 335.75 341.64 333.32 335.05 4347513
20140620 333.02 336.74 330.25 335.65 2784903
20140623 333.91 340.50 333.91 338.42 4435519
20140624 339.86 342.24 335.65 337.83 3196371
20140625 334.90 335.60 329.01 333.91 5726340
20140626 332.43 337.88 332.08 335.35 4330457
20140627 336.79 336.79 326.14 328.66 6346015
20140630 328.96 334.90 328.96 333.81 4672792
20140701 334.16 338.62 331.59 332.43 2135961
20140702 334.61 336.79 332.97 335.05 2942951
20140703 336.89 339.07 332.92 333.86 3715929
20140704 338.12 342.04 334.36 336.14 4215202
20140707 337.43 343.72 336.09 341.30 5608158
20140708 341.35 344.17 334.71 337.43 4022335
20140709 337.73 341.64 334.95 338.37 2650472
20140710 340.85 342.34 325.99 330.99 6008121
20140711 329.95 333.81 327.32 332.43 3840672
20140714 330.00 331.93 323.61 329.06 3594417
20140715 330.05 332.48 326.53 331.49 2538648
20140716 329.95 334.41 326.98 333.12 4182805
20140717 333.86 336.69 332.43 333.52 1458860
20140718 332.53 335.95 331.04 333.17 1985482
20140721 333.91 336.89 331.04 334.11 1530415
20140722 336.89 353.53 336.89 350.91 9855150
20140723 350.91 353.43 346.55 351.40 4973445
20140724 350.76 352.74 347.93 351.35 2075305
20140725 352.24 354.62 347.93 351.55 3155396
20140728 353.24 353.73 347.98 350.71 3456756
20140729 350.71 350.71 350.71 350.71 0
20140730 354.72 370.87 354.72 369.73 11344691
20140731 370.58 371.76 366.66 369.49 8359958
20140801 367.11 383.56 366.66 376.57 8504481
20140804 379.05 383.06 369.58 373.45 6591765
20140805 376.17 376.72 370.08 371.32 3122293
20140806 371.57 373.94 362.00 364.28 5297412
20140807 363.64 367.55 359.92 362.45 7169456
20140808 360.52 371.91 357.94 370.58 5445771
20140811 373.50 376.52 368.99 373.00 4205412
20140812 376.02 376.02 365.42 366.56 3418405
20140813 368.40 374.54 362.35 365.22 4628184
20140814 364.58 366.56 359.87 361.86 2806097
20140815 361.86 361.86 361.86 361.86 0
20140818 361.56 373.05 359.68 372.85 2675098
20140819 371.91 380.68 371.91 373.70 5032587
20140820 377.02 382.42 370.13 371.12 4398783
20140821 372.60 375.00 368.40 371.10 2307800
20140822 370.05 372.40 364.30 365.10 2814600
20140825 366.90 370.40 365.00 369.10 2706900
20140826 368.30 375.70 365.15 369.60 2540600
20140827 369.50 373.60 365.55 369.00 3129900
20140828 368.15 373.20 368.15 369.80 4315100
20140829 369.80 369.80 369.80 369.80 0
20140901 370.00 378.00 369.85 375.80 3107500
20140902 378.60 394.50 375.85 391.60 5981500
20140903 390.40 408.90 390.40 404.50 12312100
20140904 405.90 407.95 398.30 404.50 6055900
20140905 405.55 407.70 395.50 401.10 2753500
20140908 404.30 407.50 401.55 403.75 3216700
20140909 399.80 410.95 399.70 406.10 3554000
20140910 406.95 411.80 403.65 407.75 4638800
20140911 407.75 413.75 402.10 406.05 7064800
20140912 406.95 415.60 406.20 414.00 4162700
20140915 410.55 414.50 408.15 411.55 3262000
20140916 411.50 417.55 409.45 412.30 3913300
20140917 416.00 418.30 412.05 414.35 3945700
20140918 413.95 419.00 411.35 415.90 3283500
20140919 415.50 420.00 409.15 414.95 3481200
20140922 414.50 418.10 409.40 415.15 2150800
20140923 415.00 415.15 405.45 406.50 1967000
20140924 405.10 408.50 395.20 403.15 3131200
20140925 403.20 418.00 399.35 406.25 5762500
20140926 405.00 408.75 401.55 405.05 3621300
20140929 403.85 406.90 399.60 403.25 2194900
20140930 403.25 408.95 401.00 405.20 3738600
20141001 404.00 407.40 401.70 403.20 4183900
20141002 403.20 403.20 403.20 403.20 0
20141003 403.20 403.20 403.20 403.20 0
20141006 403.20 403.20 403.20 403.20 0
20141007 400.00 405.55 400.00 403.40 4891800
20141008 400.00 406.50 397.10 399.70 6020200
20141009 399.10 407.95 399.10 404.95 2861000
20141010 400.85 402.00 390.50 392.30 2656300
20141013 391.70 393.55 380.00 391.55 4218100
20141014 392.60 400.30 392.60 398.40 2446900
20141015 398.40 398.40 398.40 398.40 0
20141016 398.40 402.25 384.10 388.15 3873600
20141017 390.00 400.00 390.00 395.95 4579100
20141020 400.00 403.35 398.35 401.70 3290100
20141021 403.90 415.00 403.70 410.65 4093600
20141022 413.90 415.00 407.20 409.45 2572900
20141023 409.45 409.45 409.45 409.45 0
20141024 409.45 409.45 409.45 409.45 0
20141027 411.10 416.85 411.05 414.55 2483600
20141028 415.00 415.00 400.15 407.70 3071800
20141029 411.00 411.50 403.30 405.10 2318000
20141030 405.60 410.00 401.45 407.50 5752400
20141031 412.20 414.00 396.10 398.90 15235700
20141103 401.45 403.85 393.50 395.75 5172500
20141104 395.75 395.75 395.75 395.75 0
20141105 399.00 399.30 382.55 384.55 10701300
20141106 384.55 384.55 384.55 384.55 0
20141107 386.40 392.15 379.00 390.85 7472200
20141110 392.00 395.20 385.90 391.25 3359000
20141111 392.10 393.40 382.95 385.00 4153100
20141112 384.35 389.05 383.50 387.30 2813900
20141113 389.25 391.95 376.00 390.90 4637900
20141114 387.55 394.30 387.00 388.35 2589200
20141117 387.80 395.00 385.20 393.20 2082300
20141118 394.00 404.40 391.00 399.50 7502300
20141119 401.20 407.80 395.35 401.75 5714700
20141120 402.50 404.85 393.05 397.75 2968800
20141121 398.40 402.30 394.75 401.55 2871700
20141124 401.00 404.20 396.10 399.45 2569100
20141125 405.90 407.80 398.50 403.60 5803900
20141126 402.40 403.20 391.55 393.35 3751100
20141127 394.20 394.20 383.40 385.40 4778900
20141128 386.00 390.30 379.15 382.30 5459500
20141201 384.75 385.50 376.10 377.80 2862800
20141202 377.65 385.80 377.15 384.35 3314600
20141203 387.00 387.35 377.00 378.40 6746500
20141204 380.00 382.60 368.10 369.90 5287200
20141205 373.00 375.75 365.05 367.80 4345500
20141208 367.00 374.90 366.50 369.75 3842100
20141209 366.20 372.25 352.60 354.15 5885600
20141210 360.00 361.65 348.65 353.30 5255700
20141211 352.70 357.50 342.00 343.30 4516500
20141212 345.05 351.25 345.05 347.95 3889000
20141215 344.50 351.45 341.00 349.95 3400000
20141216 347.00 351.75 341.00 350.05 3402700
20141217 345.10 349.45 340.10 342.05 5479400
20141218 344.15 349.20 343.55 348.20 4860000
20141219 348.55 348.85 335.80 343.10 5042100
20141222 344.95 349.65 344.00 348.80 3084700
20141223 350.00 356.50 349.05 355.20 4616400
20141224 357.40 357.40 350.50 353.10 5499200
20141225 353.10 353.10 353.10 353.10 0
20141226 356.00 356.70 349.45 354.30 1158200
20141229 353.00 359.45 350.00 351.20 1209900
20141230 353.40 354.00 347.10 349.75 1023300
20141231 349.80 353.50 349.80 352.70 2183600