20030114 55.94 56.79 55.40 56.22 933425
20030115 56.33 58.19 56.33 57.80 1012774
20030116 58.75 59.13 55.41 55.96 5084242
20030117 56.57 57.26 55.77 55.96 473950
20030120 56.61 56.61 55.40 55.65 276114
20030121 55.67 56.32 54.84 55.49 294879
20030122 55.02 55.58 54.58 54.81 269144
20030123 55.77 55.77 54.39 54.54 173710
20030124 54.74 54.93 51.60 53.19 386023
20030127 54.74 54.74 51.48 52.90 332409
20030128 55.92 55.92 51.85 54.06 409613
20030129 53.90 54.09 53.34 53.55 251451
20030130 54.81 54.81 52.44 52.72 549010
20030131 53.16 54.43 51.31 54.14 315788
20030203 54.24 54.28 53.73 54.05 1152707
20030204 55.40 55.40 52.61 53.08 876057
20030205 55.02 55.02 52.70 52.82 186042
20030206 52.78 53.53 52.70 53.16 288981
20030207 53.53 53.53 52.22 52.66 761323
20030210 51.86 52.97 51.86 52.24 60048
20030211 52.27 52.78 52.09 52.40 64337
20030212 51.69 52.97 51.69 52.30 68090
20030213 52.30 52.30 52.30 52.30 0
20030214 52.97 52.97 52.10 52.50 138861
20030217 52.91 61.08 52.75 53.49 158698
20030218 54.65 54.65 53.63 54.29 532390
20030219 55.55 55.55 53.90 54.45 419264
20030220 54.65 54.65 53.34 53.70 134572
20030221 52.78 53.98 52.24 53.11 496468
20030224 53.53 53.53 52.72 52.97 1879717
20030225 54.08 54.08 52.22 52.50 273969
20030226 53.16 53.16 51.48 52.26 1466887
20030227 52.22 52.60 50.41 51.71 366722
20030228 52.96 52.96 51.68 52.42 1600386
20030303 52.97 52.97 51.48 52.14 998298
20030304 52.80 52.80 51.11 51.91 868551
20030305 52.60 53.15 47.75 49.87 606914
20030306 50.36 52.45 50.36 52.19 547402
20030307 49.61 53.53 49.61 53.28 470733
20030310 53.34 54.09 51.69 52.13 644444
20030311 52.04 54.09 50.93 51.95 444998
20030312 52.22 52.22 50.38 50.81 211776
20030313 51.01 51.67 50.56 51.26 3146622
20030314 51.26 51.26 51.26 51.26 0
20030317 52.22 53.90 48.49 50.27 1928506
20030318 50.27 50.27 50.27 50.27 0
20030319 51.83 52.97 48.70 50.31 1020816
20030320 52.21 52.22 49.29 51.46 442318
20030321 51.46 51.46 51.46 51.46 0
20030324 51.67 51.67 50.92 51.32 233758
20030325 51.48 52.60 50.74 52.35 275577
20030326 50.60 52.95 50.59 51.42 256276
20030327 52.40 52.40 50.37 51.08 720040
20030328 52.02 52.13 49.55 50.43 757034
20030331 50.03 51.65 50.03 50.62 451968
20030401 53.90 53.90 50.50 50.89 83638
20030402 50.79 52.60 50.73 51.77 298632
20030403 51.67 52.22 51.67 52.14 78277
20030404 52.22 52.22 51.11 51.39 228933
20030407 52.41 52.60 51.49 52.26 152265
20030408 52.22 53.16 51.50 52.29 258421
20030409 51.48 52.47 51.48 52.34 83102
20030410 52.40 54.46 51.67 54.36 804750
20030411 53.70 55.40 53.70 54.71 507727
20030414 54.71 54.71 54.71 54.71 0
20030415 55.25 55.92 54.48 54.60 272361
20030416 54.46 54.58 53.18 53.67 219282
20030417 54.65 55.92 53.56 54.38 498077
20030418 54.38 54.38 54.38 54.38 0
20030421 52.78 54.09 52.72 53.54 138861
20030422 52.41 53.90 52.25 53.37 158698
20030423 53.00 53.85 52.60 52.80 177463
20030424 50.55 53.71 50.55 52.39 616564
20030425 53.61 53.81 52.62 53.02 258421
20030428 55.57 55.57 52.97 53.15 359216
20030429 54.08 54.16 52.23 52.45 449824
20030430 52.54 53.10 51.57 51.98 912515
20030501 51.98 51.98 51.98 51.98 0
20030502 52.22 52.22 50.96 51.19 462155
20030505 53.14 55.02 53.13 53.99 2060397
20030506 53.53 54.22 52.79 53.74 811184
20030507 52.40 54.09 52.40 53.50 1158068
20030508 53.72 53.72 51.30 51.84 380125
20030509 49.61 52.58 49.61 51.93 323294
20030512 51.29 53.25 50.73 52.14 361360
20030513 51.29 53.25 51.29 53.02 501293
20030514 53.34 53.61 52.78 53.12 558661
20030515 53.88 53.88 52.62 53.04 1809482
20030516 52.63 54.09 52.63 53.02 813865
20030519 54.27 54.27 52.19 52.57 817618
20030520 53.70 53.90 52.55 53.46 557052
20030521 53.89 53.89 52.61 52.80 274505
20030522 51.32 53.33 51.32 53.09 162451
20030523 53.90 54.08 52.22 53.87 468589
20030526 53.89 54.35 53.34 54.06 435884
20030527 54.46 54.46 53.54 53.75 276114
20030528 53.53 55.28 52.97 54.58 1896873
20030529 54.84 57.07 54.28 55.87 1048695
20030530 56.19 57.11 54.66 55.22 1039581
20030602 55.53 57.45 54.66 56.99 1618615
20030603 56.98 59.87 56.70 59.31 2723605
20030604 59.13 60.90 58.75 60.05 1623440
20030605 60.62 62.48 60.25 61.98 1149490
20030606 62.30 63.16 61.94 62.90 1500127
20030609 63.98 63.98 61.18 62.60 924846
20030610 63.98 63.98 60.62 60.75 369402
20030611 61.55 61.55 56.90 60.65 717895
20030612 61.34 62.48 60.43 61.79 336162
20030613 62.11 62.48 60.25 61.93 788130
20030616 62.86 63.42 61.58 62.88 850322
20030617 63.42 66.76 62.67 65.45 1892584
20030618 66.21 66.95 65.28 65.84 1328562
20030619 66.59 67.69 64.91 65.77 778479
20030620 65.84 66.21 65.28 65.81 448215
20030623 65.81 66.21 65.19 65.56 399426
20030624 64.97 65.57 59.13 59.62 1442224
20030625 59.69 63.04 59.69 61.55 1024033
20030626 63.04 63.04 60.62 61.20 1311941
20030627 61.53 64.98 61.53 64.26 1390754
20030630 65.09 67.13 64.54 65.33 1969789
20030701 65.28 66.77 64.35 64.54 902328
20030702 65.32 68.08 65.32 67.44 2763816
20030703 68.41 71.06 67.52 68.83 3828595
20030704 69.29 70.44 67.63 67.93 1443296
20030707 67.71 69.88 67.61 69.05 1139303
20030708 69.38 72.56 67.75 68.58 2660340
20030709 69.01 69.74 66.43 67.08 1237954
20030710 67.15 69.01 65.65 66.07 1000442
20030711 66.72 69.76 66.21 67.01 2201938
20030714 67.52 70.32 67.52 68.73 2596539
20030715 70.60 70.60 65.28 67.52 1293176
20030716 68.07 68.64 67.43 67.84 737732
20030717 68.55 68.79 66.03 66.70 1255646
20030718 67.03 67.33 65.65 65.91 707708
20030721 66.77 66.96 62.48 62.97 1111424
20030722 60.08 65.48 60.06 64.64 1287815
20030723 65.28 66.03 63.70 65.79 760250
20030724 66.21 66.76 66.03 66.44 1147882
20030725 66.25 67.71 66.25 67.15 2489847
20030728 68.45 73.39 68.45 72.65 6427279
20030729 73.63 73.77 70.88 71.86 3801788
20030730 72.65 73.63 72.00 72.92 1651320
20030731 72.93 75.52 72.93 74.79 2247511
20030801 74.98 76.10 74.06 75.34 1845403
20030804 75.73 80.20 73.86 78.29 1999276
20030805 79.81 85.50 78.34 84.58 5067085
20030806 69.20 83.90 69.20 81.73 1446513
20030807 84.73 85.80 80.20 83.04 991864
20030808 84.73 85.57 82.10 83.49 1095340
20030811 82.35 83.17 81.14 81.47 916804
20030812 81.55 84.68 81.55 83.35 1367164
20030813 85.43 85.61 82.25 82.73 697522
20030814 83.00 83.56 81.25 81.67 613347
20030815 81.67 81.67 81.67 81.67 0
20030818 82.87 83.00 80.40 82.68 858901
20030819 83.81 83.81 80.97 81.41 550082
20030820 82.94 83.19 81.51 82.78 850859
20030821 83.62 84.87 80.77 84.47 1091587
20030822 84.68 89.90 83.75 88.94 1625049
20030825 89.16 94.56 85.80 88.05 1796614
20030826 89.53 92.29 88.63 90.12 1982120
20030827 93.07 93.07 88.80 89.42 801533
20030828 91.95 92.79 89.16 91.80 3076387
20030829 91.80 95.87 90.46 94.18 2190679
20030901 95.94 100.72 93.28 94.42 2876406
20030902 94.84 95.84 91.24 92.55 2048601
20030903 93.63 94.38 76.18 88.84 1239562
20030904 88.60 93.26 88.60 92.54 1407375
20030905 93.26 96.99 91.80 93.45 2533275
20030908 93.26 97.64 93.26 96.23 4243570
20030909 96.99 98.67 95.50 96.91 2812605
20030910 96.80 96.80 91.77 94.22 2035734
20030911 94.47 97.34 87.68 95.46 1288887
20030912 97.92 97.92 92.33 93.28 667498
20030915 93.63 93.63 89.99 91.96 592438
20030916 88.60 96.62 88.60 94.83 1339285
20030917 97.92 97.92 89.90 91.25 761323
20030918 91.39 94.19 85.80 85.95 1202568
20030919 86.54 92.51 86.54 91.36 1475465
20030922 90.47 91.77 85.33 85.87 858365
20030923 86.92 87.10 85.80 86.26 1437935
20030924 87.49 87.49 82.02 85.43 1476483
20030925 85.46 89.54 85.04 86.66 1972357
20030926 86.68 89.26 86.68 88.01 1155624
20030929 88.62 89.50 88.06 88.46 1918792
20030930 90.32 93.52 89.11 92.78 1273891
20031001 93.56 94.82 91.09 92.65 1255329
20031002 92.65 92.65 92.65 92.65 0
20031003 92.39 98.24 90.88 97.54 2538236
20031006 97.48 98.41 96.16 96.49 920681
20031007 96.64 97.81 95.47 96.31 1699229
20031008 96.54 99.46 96.37 98.56 1771356
20031009 99.18 100.88 98.83 99.22 2346781
20031010 103.89 103.89 94.47 96.65 1999935
20031013 98.26 98.33 95.22 95.80 787033
20031014 96.16 97.83 92.02 92.99 867646
20031015 92.96 95.41 92.96 94.48 728695
20031016 94.33 98.95 94.30 98.39 2050848
20031017 94.28 102.74 94.28 101.25 3051611
20031020 103.33 103.33 98.92 99.64 1352382
20031021 98.08 100.88 98.08 98.33 1934702
20031022 98.52 98.99 94.75 95.82 1222447
20031023 95.79 97.86 94.51 95.98 894694
20031024 95.98 95.98 95.98 95.98 0
20031027 94.29 97.09 94.29 95.28 1312076
20031028 94.66 100.11 94.66 98.75 1741126
20031029 96.35 99.18 96.35 97.86 844841
20031030 96.16 99.75 96.16 98.16 4084194
20031031 99.93 101.49 98.30 101.18 1101529
20031103 100.90 104.44 100.88 103.33 1652028
20031104 103.52 107.48 103.52 105.81 2461336
20031105 105.66 115.02 102.20 113.77 6012532
20031106 113.79 115.77 108.16 109.10 1859923
20031107 108.42 111.25 106.53 109.77 2628395
20031110 109.36 114.27 109.36 113.18 1594220
20031111 114.08 116.53 110.38 111.45 1989858
20031112 113.18 115.58 111.58 112.33 1457391
20031113 98.80 114.45 98.80 110.55 928636
20031114 110.55 110.55 110.55 110.55 0
20031117 111.06 112.57 109.75 111.14 748849
20031118 111.81 112.19 108.61 110.28 746197
20031119 109.75 111.63 108.23 109.05 914847
20031120 109.20 109.46 104.84 105.80 670357
20031121 106.52 111.44 103.71 109.68 994929
20031124 113.12 115.96 107.85 110.81 1578310
20031125 110.88 112.00 108.82 109.49 1280255
20031126 109.49 109.49 109.49 109.49 0
20031127 109.93 111.98 108.15 110.95 2343069
20031128 114.83 114.83 111.06 112.96 1909246
20031201 115.02 117.85 114.74 116.14 2652791
20031202 116.34 117.19 111.93 113.20 1534821
20031203 113.70 119.17 112.00 118.52 1631344
20031204 120.64 126.14 118.98 124.91 2593392
20031205 126.33 127.97 122.62 123.35 2074183
20031208 122.56 123.32 120.21 121.61 747257
20031209 120.68 125.19 120.68 122.12 1557096
20031210 123.01 123.88 117.09 123.00 1143956
20031211 123.13 130.67 117.68 118.55 1881668
20031212 122.56 122.56 117.09 118.07 1839770
20031215 117.85 120.49 116.90 118.35 1041599
20031216 117.85 122.37 116.90 117.89 1101529
20031217 120.11 122.83 117.94 121.81 2346781
20031218 121.62 124.26 118.25 118.88 1486029
20031219 121.58 122.00 118.22 119.32 868707
20031222 118.79 121.81 116.53 117.19 1047964
20031223 118.75 118.79 114.08 114.68 1389506
20031224 116.70 116.70 113.55 114.07 971063
20031225 114.07 114.07 114.07 114.07 0
20031226 115.58 116.34 114.27 114.71 1246843
20031229 116.68 116.68 112.91 113.56 1830224
20031230 115.77 115.96 113.89 114.35 937121
20031231 114.66 115.58 111.27 112.31 1203355
20040101 113.51 115.19 112.00 112.60 1386324
20040102 113.51 115.21 112.62 114.01 1747490
20040105 115.58 115.96 110.31 110.73 1811662
20040106 113.13 116.53 112.19 113.71 3330573
20040107 115.02 115.02 110.31 111.17 889921
20040108 113.51 114.27 110.33 111.79 1378900
20040109 115.21 121.62 113.51 118.57 3496571
20040112 121.62 122.32 113.15 114.17 2740298
20040113 114.31 116.90 113.55 115.74 931288
20040114 117.85 118.72 115.96 117.09 1114257
20040115 117.09 118.41 115.92 117.55 1091982
20040116 115.23 116.90 113.13 114.49 1063344
20040119 114.08 116.13 110.80 114.14 901588
20040120 115.02 115.02 110.68 111.95 1181611
20040121 112.19 114.82 110.87 111.96 2058803
20040122 112.19 115.75 110.49 111.92 1591568
20040123 114.53 115.40 112.19 114.01 934470
20040126 114.01 114.01 114.01 114.01 0
20040127 114.92 118.04 114.46 117.13 1069708
20040128 117.85 119.70 115.40 116.53 1429813
20040129 117.81 119.54 115.21 117.77 2057742
20040130 119.73 120.86 112.78 115.16 1858863
20040202 115.16 115.16 115.16 115.16 0
20040203 113.13 121.24 113.13 120.73 4889260
20040204 120.68 123.69 117.69 119.36 2444895
20040205 120.68 122.94 119.54 120.17 2240712
20040206 121.62 121.62 115.99 118.32 841129
20040209 118.88 123.50 118.88 120.58 958866
20040210 120.86 121.62 116.15 118.16 703769
20040211 120.11 120.68 118.02 120.26 784912
20040212 121.62 122.00 117.85 118.88 4588553
20040213 117.94 120.86 117.94 120.56 730817
20040216 120.13 123.50 119.73 122.92 1233585
20040217 124.64 131.99 122.00 130.67 3221852
20040218 130.67 136.70 128.22 133.65 3544302
20040219 132.37 133.87 126.99 127.79 1974478
20040220 129.16 131.99 127.01 128.25 1252677
20040223 129.92 133.87 128.22 129.64 1567703
20040224 114.82 131.05 114.82 129.14 1745369
20040225 127.65 129.49 122.56 123.29 1227751
20040226 127.05 127.64 119.84 122.89 1441480
20040227 123.49 126.31 119.93 122.64 1994101
20040301 125.28 126.52 122.51 125.44 1746429
20040302 125.44 125.44 125.44 125.44 0
20040303 125.96 126.09 121.45 123.57 1482847
20040304 125.94 130.09 123.93 129.10 1637178
20040305 130.48 131.74 128.64 129.33 1140774
20040308 130.10 131.80 129.16 130.02 947728
20040309 131.80 132.65 129.16 130.48 1116909
20040310 131.61 131.99 129.16 130.17 1003945
20040311 129.17 131.01 128.97 129.83 1688091
20040312 129.63 129.92 125.20 128.22 960457
20040315 125.39 128.01 122.56 123.64 801883
20040316 122.56 123.49 113.51 117.31 1785145
20040317 117.85 118.60 115.31 116.67 1428222
20040318 116.90 118.60 115.04 116.85 1199112
20040319 116.90 116.90 111.44 114.80 1486560
20040322 114.83 117.64 113.14 115.14 1888562
20040323 120.68 120.68 113.70 117.22 1179489
20040324 113.34 121.62 113.34 117.89 980079
20040325 119.56 121.62 118.80 119.90 1133880
20040326 120.34 121.05 116.73 119.18 1191157
20040329 118.43 122.18 118.43 121.07 304419
20040330 122.75 128.20 121.05 122.38 718619
20040331 121.62 124.45 121.05 122.84 2033346
20040401 120.68 129.92 119.54 127.58 2038650
20040402 128.22 128.22 121.85 124.62 617853
20040405 125.37 125.37 122.09 123.11 507011
20040406 123.13 130.10 122.18 127.23 1766582
20040407 126.90 135.95 126.54 134.83 1772416
20040408 132.18 134.92 131.94 132.08 1825451
20040409 132.08 132.08 132.08 132.08 0
20040412 133.29 133.87 131.80 132.05 1120091
20040413 132.15 137.83 130.13 137.16 1092513
20040414 137.16 137.16 137.16 137.16 0
20040415 137.08 140.81 135.76 138.51 2393982
20040416 138.51 138.51 138.51 138.51 0
20040419 141.42 141.97 132.38 133.07 1290862
20040420 134.62 136.14 132.00 133.15 928105
20040421 134.25 135.76 132.00 134.25 1296696
20040422 143.30 157.91 132.93 134.20 9477813
20040423 136.68 139.53 135.06 136.67 3773942
20040426 136.67 136.67 136.67 136.67 0
20040427 136.70 139.71 131.99 134.08 5157615
20040428 133.87 137.27 133.87 136.04 1762870
20040429 135.76 139.53 135.39 138.66 1590508
20040430 138.78 143.30 136.89 141.76 1879546
20040503 141.04 141.51 138.59 139.76 1171004
20040504 141.04 143.11 138.78 138.98 1290862
20040505 140.44 142.36 138.98 141.29 710133
20040506 143.29 144.43 139.17 140.44 1289801
20040507 142.15 143.49 139.57 139.97 1261163
20040510 139.91 140.45 138.59 139.50 829991
20040511 138.80 140.47 137.65 138.06 1296696
20040512 137.57 141.23 135.97 139.80 1337533
20040513 135.01 144.06 135.01 137.29 2565284
20040514 139.34 140.23 132.93 137.26 1419206
20040517 134.25 134.25 117.85 125.25 2109716
20040518 104.65 134.38 104.65 131.78 5938814
20040519 133.82 142.36 133.82 137.53 4721670
20040520 138.59 139.53 133.87 136.38 1660513
20040521 133.87 138.40 133.51 137.47 1186914
20040524 139.91 141.89 137.86 140.50 808247
20040525 138.59 141.60 138.02 140.91 987504
20040526 139.53 146.13 139.53 143.73 1852498
20040527 72.03 76.55 69.39 75.08 6661676
20040528 75.99 75.99 68.82 70.73 3557030
20040531 67.90 73.52 67.52 73.00 2894098
20040601 74.40 77.31 73.73 76.32 6899271
20040602 77.12 79.10 74.48 75.15 3417549
20040603 75.99 78.02 71.28 72.74 4471347
20040604 71.88 76.18 71.88 75.48 2068349
20040607 76.92 76.93 73.54 74.70 1610661
20040608 75.61 76.34 73.54 74.13 1535352
20040609 74.29 74.86 73.44 73.76 2003117
20040610 74.39 74.64 73.38 73.73 1338063
20040611 74.39 74.39 73.07 73.61 1132289
20040614 73.53 73.92 72.59 72.92 1031523
20040615 74.29 76.55 72.59 76.18 3620142
20040616 77.23 77.50 72.59 73.03 2884552
20040617 73.68 73.68 68.63 70.40 5415893
20040618 70.69 71.50 67.50 69.79 3123207
20040621 69.77 70.47 67.69 68.13 1407008
20040622 68.39 70.05 66.28 67.77 1831285
20040623 68.73 69.58 65.99 66.48 1525805
20040624 66.92 67.85 65.28 65.52 2958800
20040625 66.35 67.41 65.84 66.88 1163579
20040628 66.94 70.05 66.03 69.67 2835760
20040629 68.84 69.95 67.88 68.92 1384733
20040630 69.20 70.08 67.30 69.16 1260632
20040701 69.12 69.77 67.24 69.50 1828103
20040702 67.94 69.77 67.94 69.35 1210780
20040705 69.58 70.52 67.88 68.19 2272002
20040706 68.88 70.52 68.82 69.37 3786140
20040707 69.58 70.08 68.89 69.28 1973948
20040708 68.85 70.04 65.62 66.65 2865459
20040709 65.05 67.30 62.60 64.97 3982898
20040712 65.24 65.99 64.26 64.92 3041534
20040713 64.34 65.47 63.35 64.19 1853559
20040714 64.11 64.86 62.62 63.19 2028573
20040715 63.19 66.94 63.17 66.15 2833108
20040716 66.18 66.37 64.70 65.79 2633168
20040719 66.81 67.13 65.63 66.46 2427394
20040720 65.81 68.33 65.26 66.53 1947961
20040721 66.42 67.11 63.54 64.34 3732045
20040722 66.94 67.69 65.35 66.96 3070173
20040723 67.78 69.58 66.77 68.58 2972059
20040726 68.82 69.20 67.90 68.92 1725746
20040727 68.92 68.92 68.92 68.92 0
20040728 68.65 68.65 66.75 67.14 1028871
20040729 67.87 67.88 66.56 67.32 1424509
20040730 67.13 67.84 66.47 66.99 3071234
20040802 67.86 67.94 66.60 66.89 1492924
20040803 67.31 67.87 65.99 66.38 1790978
20040804 66.00 66.62 65.71 66.31 1223508
20040805 66.37 67.87 65.81 67.68 1744308
20040806 66.58 69.20 65.99 66.28 2347842
20040809 66.18 67.20 66.04 67.03 1008718
20040810 67.50 73.33 67.36 72.05 7556369
20040811 72.41 75.05 70.94 74.16 11278337
20040812 74.16 74.16 74.16 74.16 0
20040813 71.73 73.43 70.14 70.89 4322850
20040816 70.90 75.42 70.71 74.89 7027615
20040817 75.09 79.85 74.34 79.25 14400484
20040818 79.38 79.41 71.12 71.80 19020328
20040819 71.84 74.67 71.84 74.46 11372208
20040820 74.01 74.27 72.14 73.07 4111772
20040823 72.03 74.39 71.19 71.63 2890916
20040824 72.41 73.73 72.22 73.47 3728332
20040825 74.37 74.46 72.59 72.99 1246313
20040826 73.52 73.88 72.22 73.15 4243298
20040827 73.16 73.47 72.24 72.77 924923
20040830 72.97 73.63 72.78 73.52 3629688
20040831 73.55 73.55 72.59 72.99 1533230
20040901 73.43 73.63 72.45 72.82 2042362
20040902 73.50 73.50 70.73 71.79 1303060
20040903 72.58 73.16 71.37 71.87 1317910
20040906 72.07 72.95 71.65 72.28 1172595
20040907 71.65 71.65 70.52 70.88 3269583
20040908 71.27 73.68 71.10 73.43 7979586
20040909 73.91 73.91 71.86 72.10 2470882
20040910 72.10 72.10 72.10 72.10 0
20040913 72.73 75.93 72.03 74.62 10587296
20040914 75.37 75.40 73.65 74.40 3544833
20040915 73.91 74.40 72.59 73.55 3771290
20040916 72.59 75.23 72.40 75.00 2529220
20040917 75.05 75.80 74.69 75.60 3101463
20040920 76.18 76.52 75.45 75.63 2333522
20040921 73.57 78.63 73.57 78.36 4261860
20040922 78.74 78.82 76.41 78.42 2780074
20040923 78.04 79.19 76.98 77.43 1841892
20040924 77.87 80.59 77.69 78.53 4175414
20040927 80.10 84.28 79.76 81.88 7245056
20040928 81.08 82.96 80.70 81.07 5518780
20040929 73.56 82.00 73.56 78.32 7522958
20040930 79.73 81.91 78.75 80.65 4331866
20041001 81.07 81.27 78.82 79.35 3225564
20041004 80.31 82.31 80.23 81.85 4503168
20041005 82.30 84.49 81.13 83.37 8033150
20041006 83.53 83.62 77.52 81.31 3095099
20041007 82.56 82.72 79.58 79.88 2896750
20041008 79.88 79.88 79.88 79.88 0
20041011 81.08 81.63 79.50 80.09 1863105
20041012 80.87 81.21 78.51 79.62 2287382
20041013 79.62 79.62 79.62 79.62 0
20041014 80.14 81.27 79.76 80.03 1841892
20041015 80.03 80.03 80.03 80.03 0
20041018 80.06 84.84 78.93 84.47 6058672
20041019 84.51 85.42 81.83 82.42 3321557
20041020 83.72 83.72 80.51 80.87 2152144
20041021 81.44 85.42 81.44 84.95 14952044
20041022 84.95 84.95 84.95 84.95 0
20041025 85.02 85.62 83.00 85.30 5248834
20041026 84.88 85.23 80.89 83.59 4373233
20041027 83.91 84.66 82.98 83.76 2252379
20041028 84.37 85.75 83.21 85.31 3404821
20041029 85.31 85.31 85.31 85.31 0
20041101 84.27 85.60 83.34 84.86 2053500
20041102 84.85 88.43 84.00 87.53 5493324
20041103 86.19 87.49 85.72 86.12 2264577
20041104 85.79 88.97 85.79 88.09 2402467
20041105 87.85 87.85 86.17 86.52 2951906
20041108 86.55 88.34 85.62 86.11 2265638
20041109 86.55 87.09 84.66 84.92 1489742
20041110 85.68 85.68 84.10 84.84 1675363
20041111 85.60 85.78 83.93 84.55 1085088
20041112 84.47 85.48 84.30 84.62 353210
20041115 84.62 84.62 84.62 84.62 0
20041116 84.47 88.62 84.47 88.04 3715604
20041117 88.32 92.39 88.32 91.69 7487425
20041118 91.92 93.34 91.47 92.80 5182011
20041119 92.80 92.80 92.80 92.80 0
20041122 92.39 92.94 92.20 92.61 2993273
20041123 93.34 98.61 93.34 97.13 5544767
20041124 98.24 101.82 96.19 101.02 3878950
20041125 100.89 102.55 96.16 98.08 6277175
20041126 98.08 98.08 98.08 98.08 0
20041129 98.23 99.16 94.84 95.81 3248899
20041130 97.11 97.24 93.05 93.60 4851605
20041201 95.60 95.60 92.39 92.82 6395973
20041202 93.57 96.07 93.34 94.63 3560213
20041203 95.98 95.98 92.87 93.54 1522093
20041206 93.90 95.01 92.49 93.99 1428222
20041207 94.66 95.22 93.54 94.28 2126157
20041208 94.82 94.82 92.30 92.52 1852498
20041209 94.07 94.54 92.39 94.05 1473831
20041210 96.79 96.79 93.57 93.88 895187
20041213 93.88 93.88 93.88 93.88 0
20041214 94.90 94.90 91.75 92.86 4053368
20041215 93.74 97.71 93.57 96.20 5455424
20041216 99.41 101.73 96.78 101.19 7194162
20041217 105.33 105.33 97.74 101.42 5193559
20041220 103.19 104.39 101.56 103.72 3001695
20041221 104.39 105.33 102.87 104.23 2781982
20041222 104.96 106.03 104.02 104.67 2554892
20041223 104.71 105.33 99.64 104.67 3259344
20041224 104.96 104.96 102.66 103.66 1472659
20041227 103.44 104.90 102.87 103.83 1313011
20041228 103.83 103.83 103.83 103.83 0
20041229 104.75 104.75 101.56 102.72 1946333
20041230 98.88 109.13 98.88 106.33 4275716
20041231 106.28 107.80 104.41 105.45 2340974
20050103 107.61 107.61 103.93 105.71 1240300
20050104 104.03 106.28 100.59 100.87 5552372
20050105 101.92 103.40 98.42 100.87 3276732
20050106 100.59 100.59 95.70 97.28 4839489
20050107 93.02 98.12 93.02 96.07 2805165
20050110 94.90 98.07 94.52 95.14 2879983
20050111 95.17 95.28 88.04 90.28 4028077
20050112 90.72 90.72 87.09 88.06 5342142
20050113 89.58 91.58 87.90 88.53 3067029
20050114 88.44 89.87 83.51 84.89 5794741
20050117 85.41 86.17 82.09 83.26 3089686
20050118 83.89 89.58 83.89 88.32 4381621
20050119 89.39 91.63 87.30 87.56 3471681
20050120 89.01 89.01 85.81 87.42 1753491
20050121 87.42 87.42 87.42 87.42 0
20050124 87.42 87.42 87.42 87.42 0
20050125 87.54 90.15 86.55 89.58 2595462
20050126 89.58 89.58 89.58 89.58 0
20050127 88.44 90.63 86.55 87.82 5060783
20050128 88.25 94.52 88.25 92.94 6255770
20050131 93.57 97.46 92.62 94.30 8047725
20050201 94.30 95.47 93.28 94.23 4189833
20050202 94.99 95.47 91.67 92.84 2038539
20050203 92.85 93.76 91.48 92.21 1605435
20050204 93.00 94.14 92.26 93.50 1770352
20050207 92.45 94.80 92.45 93.82 1396787
20050208 94.90 94.90 92.43 93.71 1747169
20050209 93.00 94.71 92.05 93.61 1385722
20050210 94.23 94.28 93.01 93.82 1763502
20050211 94.71 94.92 93.00 94.78 1759287
20050214 88.30 96.79 88.30 94.89 2555946
20050215 87.51 96.79 87.51 93.67 1131234
20050216 93.95 94.52 92.62 92.92 2470062
20050217 93.00 93.66 92.10 92.61 1774567
20050218 93.00 93.00 89.59 90.25 1943699
20050221 92.03 92.03 88.27 89.44 1826202
20050222 88.92 89.77 87.87 89.45 1751911
20050223 89.77 90.69 89.01 89.96 1729781
20050224 90.15 94.26 90.15 91.97 35956584
20050225 92.97 93.91 90.39 90.95 3803095
20050228 91.98 92.10 88.56 90.42 1895225
20050301 91.45 92.43 90.59 92.05 2166574
20050302 92.24 92.81 89.21 91.54 4217231
20050303 92.79 92.79 91.10 91.95 3114449
20050304 91.11 92.61 91.11 91.97 4176661
20050307 92.28 92.90 91.74 92.04 2944264
20050308 93.00 93.00 91.10 91.93 5565017
20050309 91.87 93.76 91.10 92.76 2774078
20050310 92.76 92.76 92.76 92.76 0
20050311 91.68 93.38 91.68 92.32 2111777
20050314 91.92 92.61 91.29 92.16 1859396
20050315 91.12 93.38 91.12 92.93 1274021
20050316 91.86 92.98 91.58 92.20 1404690
20050317 92.20 92.20 92.20 92.20 0
20050318 91.29 92.24 90.34 91.89 1046404
20050321 91.86 91.86 90.15 90.90 1957925
20050322 89.96 91.67 89.39 91.37 1465809
20050323 90.29 91.58 89.71 90.30 1394679
20050324 90.53 91.10 88.83 89.84 1842536
20050325 89.84 89.84 89.84 89.84 0
20050328 89.88 89.96 88.67 89.25 813519
20050329 89.20 90.72 87.91 90.20 1986377
20050330 89.77 90.39 89.40 89.97 2088067
20050331 90.99 90.99 88.25 88.54 829326
20050401 90.14 90.14 87.30 88.29 3324679
20050404 88.35 90.15 87.60 89.23 2936887
20050405 90.15 90.15 87.97 88.39 2061722
20050406 85.85 88.97 85.85 87.69 1202364
20050407 87.32 88.20 87.21 87.37 1843590
20050408 87.68 87.86 87.30 87.37 785594
20050411 87.37 87.37 87.37 87.37 0
20050412 88.03 88.03 87.30 87.35 308758
20050413 71.15 88.06 71.15 87.74 427835
20050414 87.74 87.74 87.74 87.74 0
20050415 88.23 88.25 87.11 87.61 2271425
20050418 86.58 88.16 85.41 87.67 467352
20050419 86.93 88.42 86.93 87.90 1382561
20050420 88.26 89.70 87.68 89.32 3250914
20050421 88.63 93.37 88.63 92.26 2328329
20050422 92.43 94.14 91.15 93.97 3938506
20050425 92.05 93.95 91.86 93.06 1417335
20050426 93.95 93.95 91.40 92.42 486847
20050427 92.43 93.37 91.10 91.53 1624403
20050428 91.86 99.79 88.36 97.68 4439052
20050429 97.74 97.74 93.02 94.76 3598135
20050502 87.71 95.73 87.71 94.17 1174439
20050503 95.45 95.66 94.14 95.09 2279328
20050504 95.09 95.09 93.04 93.49 1772986
20050505 93.01 95.04 93.01 93.83 1284559
20050506 93.15 94.44 93.00 93.69 640172
20050509 93.76 97.53 93.00 95.99 3463778
20050510 96.05 96.32 94.56 95.35 1371496
20050511 95.09 95.41 93.05 93.98 1430508
20050512 95.21 96.23 93.59 95.77 1059577
20050513 95.85 96.79 94.01 96.50 1229762
20050516 96.50 96.79 95.48 96.63 794024
20050517 96.22 96.98 95.09 96.77 1475293
20050518 96.77 96.77 96.77 96.77 0
20050519 98.30 98.30 96.69 97.31 1159159
20050520 96.69 97.53 95.85 97.01 336683
20050523 97.74 99.44 96.69 97.79 2158670
20050524 97.74 101.56 97.74 100.94 2701367
20050525 100.97 104.39 100.27 103.55 4058110
20050526 103.44 107.80 99.64 106.07 9151033
20050527 106.07 106.07 106.07 106.07 0
20050530 103.59 104.57 100.78 101.37 1599113
20050531 101.54 102.47 99.64 99.66 788228
20050601 102.87 102.87 99.64 100.31 1241881
20050602 100.97 102.48 100.61 101.83 3522790
20050603 101.83 101.83 101.83 101.83 0
20050606 103.67 105.71 103.59 104.52 2351512
20050607 103.70 105.71 102.58 105.21 1026909
20050608 105.43 105.90 104.39 105.37 1249784
20050609 106.28 106.28 103.06 103.50 1005834
20050610 103.63 105.23 102.07 104.41 1234504
20050613 104.41 104.41 104.41 104.41 0
20050614 103.44 105.90 103.25 104.96 1624930
20050615 104.41 107.20 104.41 106.73 3106546
20050616 106.66 108.37 106.09 107.50 4040723
20050617 107.99 107.99 104.97 106.36 1069061
20050620 109.64 113.88 103.66 107.18 3258817
20050621 106.28 106.91 104.48 105.91 1020060
20050622 107.23 108.17 104.13 106.64 1925258
20050623 105.73 107.80 104.39 107.53 2308307
20050624 106.28 109.13 106.28 107.98 1789847
20050627 108.37 111.03 105.90 110.36 3595500
20050628 109.51 110.29 106.08 107.10 1452637
20050629 107.04 111.60 107.04 110.40 3342593
20050630 110.40 113.88 106.66 110.65 7057698
20050701 110.65 110.65 110.65 110.65 0
20050704 111.60 114.82 110.08 114.67 1926838
20050705 117.61 117.61 112.46 114.38 2731400
20050706 112.95 116.69 112.93 115.71 1299839
20050707 114.26 115.77 113.89 114.68 1255053
20050708 113.59 119.57 113.59 117.15 1621769
20050711 117.86 118.93 115.50 116.04 798766
20050712 116.04 116.04 116.04 116.04 0
20050713 109.24 115.55 109.24 113.89 927854
20050714 119.53 119.53 113.88 113.96 1740319
20050715 113.88 115.96 112.74 114.84 1425239
20050718 114.82 117.62 113.87 116.30 1680781
20050719 116.68 119.95 115.03 119.26 2845208
20050720 116.72 123.92 116.72 122.81 5139816
20050721 123.18 124.14 120.73 123.24 3826805
20050722 122.58 123.37 118.43 119.45 1987958
20050725 122.95 122.95 114.63 116.99 3160816
20050726 121.35 130.30 111.43 113.01 8188404
20050727 113.12 115.77 112.93 114.65 2608635
20050728 114.65 114.65 114.65 114.65 0
20050729 116.68 118.81 114.30 117.96 5932260
20050801 119.95 119.95 114.45 115.63 2657109
20050802 116.69 117.61 114.52 116.93 1652328
20050803 118.62 118.62 116.15 117.79 2551730
20050804 116.94 120.47 116.34 117.79 2800950
20050805 116.82 117.67 115.77 116.45 2109143
20050808 117.29 118.15 115.39 115.78 2479546
20050809 115.58 115.96 113.31 113.89 2721916
20050810 114.26 119.17 112.94 117.42 2305146
20050811 119.38 119.38 114.98 116.69 1134395
20050812 118.05 118.24 114.45 117.49 1505326
20050815 117.49 117.49 117.49 117.49 0
20050816 117.48 122.36 117.48 120.76 5512855
20050817 121.07 121.09 119.19 119.78 2295662
20050818 121.09 121.41 116.15 117.01 713937
20050819 116.15 119.56 116.15 118.19 1233451
20050822 119.55 119.55 114.83 115.61 1303000
20050823 115.61 115.61 115.61 115.61 0
20050824 117.67 119.57 114.84 118.53 4617141
20050825 120.52 120.52 117.87 119.07 4902189
20050826 119.57 120.52 117.67 120.03 1546950
20050829 120.52 121.47 117.67 119.87 2495353
20050830 118.24 120.47 118.14 118.90 1157578
20050831 119.17 121.40 117.67 118.94 1018479
20050901 121.47 121.47 119.24 119.91 1228709
20050902 121.09 121.24 119.19 120.25 1560650
20050905 121.28 122.75 119.38 120.35 1382034
20050906 120.35 122.04 120.35 121.47 801927
20050907 121.47 121.47 121.47 121.47 0
20050908 121.47 123.36 119.58 122.07 1153363
20050909 121.47 122.79 119.98 120.67 427308
20050912 119.95 124.31 119.78 123.96 1010576
20050913 125.07 130.58 120.72 127.06 1994807
20050914 127.17 130.39 122.61 126.05 2301984
20050915 128.00 128.06 124.51 125.70 3070718
20050916 127.16 128.04 124.70 125.24 1369388
20050919 125.98 128.73 125.79 126.73 2288379
20050920 126.93 128.65 124.83 127.13 2119161
20050921 127.13 127.13 127.13 127.13 0
20050922 126.93 128.83 122.54 123.97 2109730
20050923 125.02 126.93 122.16 122.55 1289309
20050926 124.07 125.91 122.38 124.38 5890166
20050927 124.45 127.22 121.60 125.49 2751503
20050928 124.07 126.93 122.93 125.96 7563491
20050929 127.12 128.35 123.31 124.42 11590157
20050930 123.14 128.80 123.12 127.71 2303048
20051003 126.93 127.31 124.46 125.23 1895457
20051004 126.17 127.70 125.41 126.58 1637700
20051005 126.93 127.68 125.02 126.37 1283022
20051006 125.02 126.91 124.07 124.39 1259971
20051007 125.86 125.86 122.64 123.66 1059842
20051010 125.79 126.91 122.73 123.10 1671229
20051011 123.50 125.98 120.63 125.04 1649749
20051012 125.04 125.04 125.04 125.04 0
20051013 125.86 127.70 121.78 126.00 2055245
20051014 126.90 126.90 122.65 125.94 1996045
20051017 124.45 126.93 124.18 125.57 2551899
20051018 125.98 126.74 124.45 125.08 1421855
20051019 122.16 127.88 121.40 122.50 864953
20051020 122.18 126.13 116.82 118.83 1496772
20051021 117.96 125.97 116.44 124.91 3326218
20051024 125.02 125.41 112.66 113.56 3589737
20051025 119.23 119.23 113.68 114.65 2865713
20051026 116.24 116.24 110.69 112.93 3137091
20051027 112.06 113.76 106.32 107.42 4564185
20051028 108.40 114.50 105.37 112.99 5159331
20051031 111.66 114.72 111.66 114.47 1784915
20051101 114.65 114.65 114.65 114.65 0
20051102 116.39 116.40 113.61 114.34 1388325
20051103 114.34 114.34 114.34 114.34 0
20051104 114.34 114.34 114.34 114.34 0
20051107 112.81 116.24 112.62 115.79 1590025
20051108 116.34 118.34 114.14 115.22 4893191
20051109 115.29 120.23 115.29 118.99 5683227
20051110 119.30 119.30 117.78 118.33 2874619
20051111 118.34 119.07 117.20 118.30 2371155
20051114 118.55 119.27 116.86 118.23 1480007
20051115 118.23 118.23 118.23 118.23 0
20051116 118.34 121.40 116.91 120.23 6039476
20051117 120.25 123.69 120.25 122.26 3061650
20051118 122.35 124.07 121.41 123.16 2118637
20051121 124.64 124.64 122.16 123.80 3495960
20051122 122.35 124.07 120.64 123.46 4810416
20051123 122.16 124.07 122.16 123.35 2906577
20051124 124.06 126.93 123.14 124.39 4146115
20051125 125.79 125.79 122.35 124.02 2916531
20051128 125.22 128.64 124.09 127.53 5807390
20051129 127.89 129.80 126.14 129.29 1609933
20051130 131.32 132.35 126.17 126.59 2406256
20051201 126.59 132.66 126.36 131.66 1974565
20051202 131.51 136.28 128.08 131.32 3363938
20051205 127.99 134.93 127.99 130.75 2451311
20051206 130.75 131.70 127.89 128.91 2666632
20051207 128.47 130.56 127.54 127.77 1638748
20051208 126.27 131.71 126.27 130.53 2656154
20051209 130.74 133.02 129.99 132.13 1539731
20051212 129.99 134.89 129.99 134.41 1998664
20051213 132.85 136.42 132.85 135.41 2117589
20051214 128.29 137.24 128.29 136.31 1393564
20051215 128.27 138.33 128.27 134.78 2023287
20051216 129.09 136.48 129.09 134.33 2229179
20051219 132.09 135.51 132.09 132.34 1483674
20051220 132.09 134.57 126.76 127.51 3562495
20051221 130.75 130.75 126.17 127.50 3440427
20051222 127.89 129.38 126.27 127.55 4287043
20051223 129.03 132.27 127.14 128.13 2322956
20051226 129.69 129.69 126.23 127.58 1149428
20051227 129.03 130.75 125.60 128.87 1809538
20051228 130.37 130.37 126.57 127.56 4631243
20051229 125.98 131.69 125.62 128.79 3097799
20051230 121.46 131.32 121.46 130.10 1949418
20060102 128.65 130.89 128.13 130.21 1881312
20060103 131.13 131.13 128.84 130.18 3054839
20060104 130.75 133.23 129.44 130.17 5760240
20060105 131.13 131.13 128.14 128.98 3456668
20060106 129.87 130.68 128.95 129.72 3185289
20060109 129.73 131.60 129.05 129.85 3106705
20060110 130.04 132.09 129.08 129.99 2780318
20060111 128.98 128.98 128.98 128.98 0
20060112 130.70 130.94 121.21 127.70 2153214
20060113 130.56 130.56 126.36 128.67 1847258
20060116 129.61 130.63 128.08 129.62 2023811
20060117 129.62 129.62 129.62 129.62 0
20060118 130.74 130.74 126.95 128.06 1415568
20060119 128.27 128.79 126.74 127.11 4217889
20060120 127.11 127.11 127.11 127.11 0
20060123 127.89 128.08 126.36 127.25 2692827
20060124 127.89 130.71 127.70 129.22 3214628
20060125 130.37 131.32 128.84 130.58 5771242
20060126 130.58 130.58 130.58 130.58 0
20060127 130.18 132.24 129.41 130.56 4671059
20060130 131.51 132.18 128.84 129.84 1949418
20060131 133.42 133.42 128.89 132.81 7709134
20060201 133.60 140.87 132.66 137.83 17233568
20060202 141.04 143.16 137.49 140.92 7755761
20060203 140.92 147.93 139.30 146.93 11605350
20060206 147.74 154.32 143.73 153.45 12919806
20060207 153.47 157.66 150.79 152.95 8593470
20060208 152.31 156.71 150.98 152.85 4122016
20060209 152.85 152.85 152.85 152.85 0
20060210 155.57 156.14 148.91 150.72 5489909
20060213 151.54 152.51 148.69 149.90 3965895
20060214 150.22 150.22 147.17 148.24 4466216
20060215 151.63 151.94 146.07 148.07 4679442
20060216 148.88 148.88 146.21 148.15 1305550
20060217 148.15 148.15 144.49 145.08 4270803
20060220 144.11 146.97 143.34 145.47 1737240
20060221 145.47 145.47 145.47 145.47 0
20060222 149.46 151.75 147.95 149.58 5261490
20060223 150.41 151.75 148.89 150.28 7871542
20060224 150.39 150.39 147.38 148.77 1413996
20060227 149.46 150.22 146.99 147.49 1754005
20060228 150.68 150.68 146.04 148.47 2335006
20060301 148.88 149.27 146.40 147.70 2263232
20060302 147.74 151.75 143.26 150.27 4135637
20060303 150.99 153.60 147.98 149.10 2888764
20060306 151.16 152.32 149.66 150.25 3101466
20060307 134.38 150.22 134.38 146.24 4167595
20060308 150.79 150.79 144.11 144.58 4789460
20060309 144.58 147.24 143.34 146.39 8673103
20060310 146.45 151.21 145.64 150.07 6575422
20060313 150.79 151.94 149.27 150.31 5787482
20060314 148.88 150.20 146.13 148.87 4129350
20060315 148.87 148.87 148.87 148.87 0
20060316 148.45 151.84 148.12 151.33 4432687
20060317 152.21 156.19 151.56 154.60 6770312
20060320 155.36 156.14 153.66 155.07 3509581
20060321 157.28 158.52 155.00 156.82 4010426
20060322 157.47 159.27 155.95 157.86 6328667
20060323 159.38 161.20 157.00 158.39 2364344
20060324 158.43 159.37 156.14 158.41 1813729
20060327 158.41 161.29 156.52 160.16 5966131
20060328 160.34 161.39 157.86 158.89 3016595
20060329 158.89 158.89 158.89 158.89 0
20060330 165.57 178.47 161.30 173.29 3742715
20060331 174.08 174.08 163.20 164.07 2567092
20060403 166.06 167.21 164.56 165.85 2668204
20060404 167.96 167.96 161.29 163.70 1946799
20060405 166.06 172.44 164.16 171.45 3831254
20060406 164.07 164.07 164.07 164.07 0
20060407 172.55 173.68 164.35 170.37 4214746
20060410 163.39 170.12 162.25 165.35 2339197
20060411 164.07 164.07 164.07 164.07 0
20060412 164.07 164.07 164.07 164.07 0
20060413 160.83 163.90 159.76 163.03 1880264
20060414 163.03 163.03 163.03 163.03 0
20060417 155.11 164.14 155.11 162.89 2074105
20060418 163.77 170.80 161.31 167.76 2394206
20060419 169.88 180.84 167.02 175.92 9408653
20060420 176.94 176.94 168.93 170.22 9374600
20060421 171.79 171.79 167.05 170.01 1442286
20060424 171.98 171.98 164.15 164.81 2577046
20060425 165.11 167.78 159.49 159.97 4159736
20060426 161.27 163.16 157.93 160.21 13339447
20060427 165.95 165.95 159.19 161.06 9037734
20060428 163.03 163.03 163.03 163.03 0
20060501 163.03 163.03 163.03 163.03 0
20060502 164.73 168.54 164.73 167.40 3757908
20060503 169.12 174.08 167.08 172.10 14280364
20060504 171.98 176.75 168.96 175.34 7317259
20060505 169.65 177.40 169.65 175.74 3707614
20060508 172.95 176.18 170.84 172.77 1693757
20060509 175.11 175.11 168.93 172.76 3756860
20060510 170.07 174.45 168.08 172.09 2042672
20060511 170.64 171.41 167.02 168.01 1041506
20060512 167.95 170.59 166.25 166.96 2005999
20060515 171.68 171.68 160.34 163.31 3312072
20060516 167.78 167.78 160.34 163.56 1333316
20060517 166.83 170.84 158.43 168.99 3823919
20060518 170.84 171.59 160.44 164.76 3245014
20060519 164.15 165.95 158.48 160.99 4266088
20060522 156.57 164.16 150.98 153.89 4376106
20060523 151.71 164.15 145.26 161.25 2419353
20060524 161.29 162.25 156.14 160.96 15759324
20060525 160.74 175.59 152.03 164.05 30723372
20060526 161.29 167.01 154.61 162.15 3323598
20060529 165.87 165.87 157.00 158.08 1684327
20060530 157.66 160.33 153.66 155.03 4946105
20060531 175.34 175.34 175.34 175.34 0
20060601 153.27 154.40 146.98 151.64 3691373
20060602 151.73 155.46 144.11 155.35 1410853
20060605 171.22 171.22 150.06 152.35 1255779
20060606 141.82 149.44 141.82 145.63 3239775
20060607 145.07 146.59 134.00 137.87 7134420
20060608 137.36 137.36 122.18 129.82 5483099
20060609 121.51 139.32 121.51 137.47 3162762
20060612 138.39 142.20 133.72 137.57 2497414
20060613 133.69 142.20 131.90 135.67 2610575
20060614 135.71 141.25 128.84 131.35 4403872
20060615 131.35 131.35 131.35 131.35 0
20060616 131.35 131.35 131.35 131.35 0
20060619 141.25 142.57 134.45 136.70 1996045
20060620 136.67 136.67 130.94 133.89 2250658
20060621 129.80 141.04 127.99 139.36 4273946
20060622 143.01 144.20 139.78 143.66 1443334
20060623 140.49 144.30 138.10 142.81 2846329
20060626 144.49 144.57 138.39 139.69 2554518
20060627 141.25 146.94 135.90 145.68 5001638
20060628 145.83 151.75 141.25 145.15 9141466
20060629 146.02 151.75 145.65 149.68 17192180
20060630 150.79 151.75 149.08 150.35 10504644
20060703 150.35 150.60 145.07 146.74 1172480
20060704 147.93 150.60 143.59 144.48 1050936
20060705 147.74 147.74 143.35 144.84 3338267
20060706 144.84 145.46 141.25 144.70 3335648
20060707 145.07 145.07 140.29 142.05 2664013
20060710 142.29 143.54 140.70 142.48 805229
20060711 142.59 144.82 140.29 143.85 5994945
20060712 145.07 150.79 141.27 145.58 1741955
20060713 139.97 146.98 139.97 144.71 2270567
20060714 144.56 145.06 141.44 143.88 1423426
20060717 144.49 144.49 138.39 139.38 1358987
20060718 141.24 146.02 137.43 143.72 6419825
20060719 144.97 145.07 140.29 141.96 2024335
20060720 141.44 146.87 141.44 144.48 2721641
20060721 145.26 146.21 141.82 142.90 2690207
20060724 139.97 146.00 139.97 143.72 4015665
20060725 145.07 147.89 143.21 146.91 2932771
20060726 147.83 156.52 145.32 152.59 5933649
20060727 152.70 159.38 152.70 158.90 11006013
20060728 154.85 158.33 154.61 157.00 1443334
20060731 157.00 159.38 154.61 155.84 2396302
20060801 152.91 154.61 149.38 153.76 1225917
20060802 154.61 154.61 150.99 152.40 893243
20060803 152.40 152.40 152.40 152.40 0
20060804 157.28 157.44 150.60 151.17 3989470
20060807 151.56 151.56 148.12 148.83 1031552
20060808 148.88 153.85 147.95 153.45 931488
20060809 151.38 157.08 151.38 156.20 3661511
20060810 156.52 160.72 156.33 157.64 4017761
20060811 158.43 159.96 152.70 154.77 1680659
20060814 151.03 159.38 151.03 158.02 3237155
20060815 158.02 158.02 158.02 158.02 0
20060816 159.37 163.01 159.19 162.31 5511913
20060817 164.15 164.80 160.91 163.96 5056647
20060818 163.20 165.68 160.34 165.32 2737882
20060821 165.87 168.73 155.38 165.91 2790796
20060822 167.93 171.60 166.06 170.07 6912288
20060823 169.31 174.84 166.83 170.87 6122776
20060824 171.41 172.14 169.13 171.21 5425470
20060825 171.22 173.66 168.19 170.97 9781143
20060828 171.79 171.79 167.61 168.80 3300023
20060829 162.26 174.07 162.26 173.07 4305380
20060830 172.93 174.46 170.64 172.90 3736952
20060831 174.65 174.65 170.84 173.54 10531887
20060901 172.17 176.99 171.79 176.31 2593811
20060904 178.38 178.66 175.24 176.23 2102920
20060905 177.52 178.27 176.08 177.54 2060484
20060906 179.42 180.11 174.79 179.94 2405047
20060907 179.34 179.34 176.57 178.14 3839325
20060908 180.11 180.11 174.00 176.51 1902476
20060911 180.11 180.11 170.89 171.76 4080455
20060912 171.66 173.97 170.89 172.74 1704052
20060913 176.63 179.53 172.24 177.21 1811336
20060914 178.55 179.30 176.27 176.96 952019
20060915 177.32 178.96 175.54 178.35 3443518
20060918 176.79 181.03 176.79 178.99 4247110
20060919 178.99 181.44 174.84 177.34 1219189
20060920 173.96 178.19 170.91 176.89 1875915
20060921 178.57 178.95 173.00 177.26 6506333
20060922 176.75 178.57 176.68 177.58 3050316
20060925 178.19 179.92 177.04 178.23 2001428
20060926 178.19 179.92 176.65 178.73 2827935
20060927 179.72 183.17 178.57 179.19 4234090
20060928 182.21 182.21 176.28 178.32 7971860
20060929 178.57 179.10 177.44 178.83 1766027
20061002 178.83 178.83 178.83 178.83 0
20061003 178.57 181.26 178.57 179.57 3531012
20061004 179.53 179.92 178.39 179.63 6451649
20061005 182.22 182.22 177.63 179.89 971810
20061006 179.53 180.88 179.48 179.61 1840501
20061009 179.53 180.49 179.44 179.54 2284742
20061010 179.53 180.28 175.21 175.71 2281617
20061011 176.65 177.59 171.32 173.71 1934245
20061012 170.91 176.65 170.91 174.96 5937622
20061013 176.46 178.00 171.28 177.73 3525284
20061016 176.65 178.00 173.02 177.62 1575936
20061017 174.73 177.99 173.20 177.08 1789984
20061018 173.77 178.00 173.77 177.98 1439487
20061019 178.00 178.00 173.77 176.33 1683741
20061020 177.80 177.99 173.77 174.65 999412
20061023 176.46 176.46 173.77 175.15 1825398
20061024 175.15 175.15 175.15 175.15 0
20061025 175.15 175.15 175.15 175.15 0
20061026 175.69 178.00 174.16 176.36 4113786
20061027 176.75 177.46 171.08 174.53 1889456
20061030 174.48 175.11 172.81 173.55 3963796
20061031 178.38 178.38 173.22 173.92 2435774
20061101 177.23 177.23 170.12 175.34 3932548
20061102 177.38 177.38 173.39 173.98 1674887
20061103 174.35 176.02 172.43 174.77 1609267
20061106 174.98 176.58 173.20 173.71 1250437
20061107 173.00 174.72 171.19 173.81 5779299
20061108 176.05 176.05 171.37 173.74 4124202
20061109 171.56 180.78 171.56 177.17 7089107
20061110 178.57 187.02 178.19 182.98 7894781
20061113 184.28 184.91 180.71 181.81 3633610
20061114 182.41 188.92 182.41 185.87 8594213
20061115 185.68 189.69 184.14 186.25 6539144
20061116 184.72 191.82 184.35 186.69 12320525
20061117 187.02 191.05 185.00 187.13 5100178
20061120 187.31 187.31 182.05 185.37 4117431
20061121 184.72 188.71 184.33 187.84 3409146
20061122 188.36 193.74 188.36 191.85 11183622
20061123 192.01 192.01 187.80 189.02 3294049
20061124 189.13 190.00 186.68 188.61 1333244
20061127 191.05 192.30 187.21 191.09 2795125
20061128 191.03 196.43 188.57 193.97 14362054
20061129 198.69 204.30 195.19 200.46 10952388
20061130 200.08 204.08 192.99 194.92 7325549
20061201 196.81 201.51 196.24 199.27 5738677
20061204 200.85 200.85 196.81 198.59 3592987
20061205 201.61 202.56 194.51 195.17 2454002
20061206 201.52 201.52 191.24 195.66 2840955
20061207 195.85 195.85 189.13 193.18 1559791
20061208 193.36 195.80 189.24 190.98 2415463
20061211 192.97 194.51 182.42 184.81 3915362
20061212 184.81 189.13 174.73 179.30 5261105
20061213 179.15 182.41 173.77 179.54 4648125
20061214 180.11 187.98 176.66 184.02 3605487
20061215 182.90 189.13 182.90 188.18 3637776
20061218 190.04 190.04 182.51 185.76 3387272
20061219 185.64 185.64 179.53 180.71 9729033
20061220 181.45 184.87 176.84 180.06 5486089
20061221 181.36 182.78 175.69 181.07 4135139
20061222 182.22 184.33 180.49 182.60 3443518
20061225 182.60 182.60 182.60 182.60 0
20061226 182.99 190.09 181.71 188.99 6059488
20061227 190.09 192.78 188.57 189.61 7205245
20061228 191.63 191.63 185.71 187.18 18495110
20061229 186.64 190.86 185.29 188.62 7879158
20070101 188.62 188.62 188.62 188.62 0
20070102 188.92 190.96 187.98 189.24 4920502
20070103 189.61 192.40 188.22 190.43 9820172
20070104 190.10 191.78 188.37 189.54 4381997
20070105 189.13 190.02 186.87 188.35 3711730
20070108 188.17 191.78 184.91 189.84 3985149
20070109 190.48 192.74 187.21 189.26 5430364
20070110 189.13 189.13 184.72 188.01 3650275
20070111 184.73 197.65 184.73 194.55 8498386
20070112 195.85 200.81 194.89 197.85 9782154
20070115 197.97 202.19 197.97 200.84 4556464
20070116 201.38 201.38 195.96 199.09 3002402
20070117 195.85 201.66 195.85 200.54 6244892
20070118 203.50 204.09 199.72 201.20 7534910
20070119 201.61 201.61 196.43 197.38 4737181
20070122 198.35 206.16 197.77 203.50 4589796
20070123 201.81 207.53 199.12 201.10 8040605
20070124 207.34 207.34 194.19 196.11 7124000
20070125 198.72 200.85 197.02 199.64 3189369
20070126 199.64 199.64 199.64 199.64 0
20070129 197.77 199.12 193.49 195.98 6862559
20070130 195.98 195.98 195.98 195.98 0
20070131 196.05 199.29 195.09 197.88 5253293
20070201 198.69 202.57 196.62 200.79 4780408
20070202 200.63 201.42 196.43 200.42 3319048
20070205 198.76 203.51 198.75 202.16 5082992
20070206 205.42 205.42 197.97 199.24 4889255
20070207 199.69 202.19 197.25 201.31 4558548
20070208 197.01 201.59 197.01 201.11 3608091
20070209 202.00 203.34 197.77 198.64 2400359
20070212 195.89 199.69 191.82 194.38 1820190
20070213 191.63 197.77 190.12 194.89 2768564
20070214 190.28 197.58 190.28 195.92 2557120
20070215 195.14 198.93 195.14 197.97 3397167
20070216 197.97 197.97 197.97 197.97 0
20070219 197.21 200.64 196.81 198.78 3243532
20070220 199.31 200.27 197.39 197.72 3289362
20070221 197.58 197.58 194.13 195.46 9749865
20070222 201.18 201.18 183.95 192.92 23703614
20070223 195.09 195.09 186.25 187.05 5763675
20070226 188.15 191.82 182.42 188.64 1706135
20070227 186.76 190.67 181.47 183.10 4851236
20070228 180.49 183.37 172.81 178.44 14202690
20070301 176.65 184.33 172.63 183.42 10514397
20070302 182.41 192.01 180.11 186.07 6278224
20070305 182.22 183.16 175.50 180.88 3116457
20070306 180.68 185.26 179.55 182.03 3769017
20070307 181.07 184.72 179.53 182.20 2585764
20070308 185.84 187.20 180.88 185.67 1788421
20070309 187.21 190.09 178.56 189.04 5121531
20070312 189.32 195.85 188.36 194.41 5184026
20070313 195.36 199.69 193.96 196.03 3686210
20070314 197.73 199.66 185.48 192.42 6061571
20070315 196.99 198.73 193.32 195.62 4199363
20070316 196.22 197.95 192.95 195.71 3072187
20070319 195.58 199.08 192.56 194.27 3151332
20070320 194.47 196.99 190.81 191.59 4627162
20070321 196.79 197.76 191.58 196.50 6957037
20070322 198.88 201.43 197.18 199.19 8211466
20070323 199.89 201.05 196.99 199.16 3473087
20070326 199.11 200.81 194.28 196.20 2299355
20070327 196.20 196.20 196.20 196.20 0
20070328 199.08 199.08 189.45 193.18 5475001
20070329 196.21 199.08 191.00 196.03 8276127
20070330 196.41 205.78 191.38 204.23 10003877
20070402 202.21 204.33 196.22 202.22 9193800
20070403 202.79 202.98 197.39 201.31 2888549
20070404 201.43 204.33 201.05 203.69 3114088
20070405 202.79 203.55 200.09 201.44 7188783
20070406 201.44 201.44 201.44 201.44 0
20070409 201.44 204.33 199.50 202.77 4602332
20070410 204.89 214.39 201.05 212.20 8834283
20070411 211.68 214.98 208.97 210.67 5519487
20070412 206.27 213.81 206.27 211.03 7623824
20070413 202.10 215.93 202.10 212.29 5094792
20070416 212.65 215.16 210.52 212.18 6814265
20070417 213.81 219.03 209.19 215.17 4259368
20070418 217.48 225.95 215.55 222.71 10618417
20070419 220.96 226.12 218.25 223.82 6479061
20070420 224.63 231.98 209.76 228.59 41312352
20070423 212.47 214.77 190.42 202.56 24435240
20070424 203.95 207.80 200.68 205.24 12652403
20070425 205.49 206.83 203.56 205.40 4061763
20070426 207.81 210.41 205.49 207.33 6981867
20070427 207.23 207.43 196.99 200.67 3491709
20070430 200.85 202.98 196.24 198.39 3225822
20070501 198.39 198.39 198.39 198.39 0
20070502 198.39 198.39 198.39 198.39 0
20070503 202.59 202.59 188.59 198.76 7052736
20070504 200.03 200.03 193.32 193.60 4257817
20070507 195.83 198.92 193.71 195.73 2585417
20070508 197.95 198.92 193.51 194.31 4469388
20070509 194.31 197.57 193.33 195.17 2774228
20070510 189.45 196.79 189.45 192.24 3463259
20070511 188.98 190.42 175.93 188.95 3163747
20070514 189.45 196.21 187.52 191.27 1963117
20070515 191.38 196.21 184.66 194.03 5110311
20070516 194.28 196.99 191.38 195.22 1889144
20070517 196.04 204.97 190.62 196.57 1837415
20070518 196.57 197.95 191.98 195.92 2430747
20070521 200.85 206.75 200.02 206.08 12024412
20070522 208.78 212.63 207.43 210.79 11931300
20070523 210.79 214.58 207.04 210.23 4388691
20070524 211.29 211.29 203.95 206.12 2683185
20070525 202.11 207.92 201.05 205.90 3384630
20070528 207.23 210.33 204.82 206.58 5978324
20070529 204.92 214.56 204.91 213.95 5343609
20070530 214.08 215.55 209.75 211.86 8732894
20070531 214.15 219.41 207.81 216.38 6994282
20070601 216.38 216.38 216.38 216.38 0
20070604 216.13 216.13 207.62 207.87 1539973
20070605 209.94 212.45 205.30 211.25 2484028
20070606 214.56 214.56 207.23 207.83 4632852
20070607 201.63 209.17 201.63 205.19 2309701
20070608 199.05 206.46 199.05 204.93 3585856
20070611 205.30 208.19 203.22 204.66 3048909
20070612 204.91 205.83 201.11 203.94 2009155
20070613 203.37 214.00 201.05 204.07 3134262
20070614 204.91 208.74 202.79 205.11 5717092
20070615 203.95 206.65 202.02 204.42 1658950
20070618 208.78 208.78 201.59 202.13 1776892
20070619 201.05 203.93 200.87 202.05 3219098
20070620 204.14 204.49 201.05 203.11 1500659
20070621 202.98 203.56 197.18 199.59 5010991
20070622 204.89 206.85 197.19 205.92 3719834
20070625 205.86 206.83 199.50 201.65 3582753
20070626 199.31 202.98 199.12 200.59 3476191
20070627 199.69 200.84 195.45 196.10 5393269
20070628 197.18 200.27 193.70 196.50 5210148
20070629 198.73 200.27 195.25 198.24 21617044
20070702 198.36 203.56 197.37 200.80 5404649
20070703 202.01 203.44 197.95 198.51 4285233
20070704 198.73 202.00 196.23 197.69 3837259
20070705 200.64 200.64 193.32 194.60 4532498
20070706 193.59 197.18 193.59 196.03 3066497
20070709 195.25 198.58 195.25 195.44 2039676
20070710 195.63 196.21 191.38 192.35 4460594
20070711 192.35 195.25 188.68 190.78 4171946
20070712 193.30 194.28 191.06 192.70 3684141
20070713 194.47 197.94 193.32 196.43 8572017
20070716 196.64 196.64 191.78 193.34 2877686
20070717 195.05 198.15 191.96 193.44 6855131
20070718 194.67 196.60 192.35 193.16 3304968
20070719 193.90 194.47 189.45 190.03 3663967
20070720 189.65 193.28 188.69 189.47 3144090
20070723 189.45 193.12 188.48 191.05 11265030
20070724 192.35 192.35 186.55 187.75 5973668
20070725 186.55 189.45 185.55 186.15 10415640
20070726 188.29 189.83 184.28 185.80 16555875
20070727 181.95 184.60 175.92 180.54 2155549
20070730 180.36 180.75 175.53 179.16 1891731
20070731 179.16 183.07 175.92 180.10 5837104
20070801 173.98 179.76 173.98 175.06 10056123
20070802 189.93 189.93 174.00 175.88 3204096
20070803 177.81 180.94 174.77 179.07 5038925
20070806 174.95 178.24 173.98 176.78 4267128
20070807 177.08 178.62 175.06 177.25 3336005
20070808 175.36 182.68 174.00 181.74 5435169
20070809 185.37 185.37 177.66 180.61 8428728
20070810 174.18 178.63 173.98 176.89 4846493
20070813 176.88 180.54 176.41 178.66 8108008
20070814 179.20 179.77 177.85 178.82 1768098
20070815 178.66 178.66 178.66 178.66 0
20070816 173.98 180.56 165.28 178.82 4522152
20070817 177.83 183.65 172.45 178.82 5297053
20070820 183.26 187.52 182.74 184.86 5025475
20070821 187.13 188.48 180.01 182.09 7941441
20070822 178.43 185.97 177.08 179.59 4820628
20070823 183.44 187.00 173.79 173.98 5400511
20070824 176.50 176.84 172.82 173.21 2089853
20070827 173.98 175.92 173.60 175.34 9235183
20070828 175.34 176.88 174.37 175.53 2886997
20070829 173.96 175.53 172.25 174.37 3392907
20070830 176.09 182.68 173.98 177.85 7844707
20070831 178.82 181.14 177.36 179.81 3091327
20070903 178.43 184.64 177.12 182.30 4114010
20070904 183.63 183.65 180.36 182.68 6809092
20070905 180.75 191.19 180.75 188.19 9027233
20070906 187.52 191.19 186.55 189.64 1769650
20070907 193.30 197.17 193.30 194.86 7302587
20070910 192.35 196.41 192.35 194.83 1877764
20070911 193.90 198.15 193.90 195.25 2967177
20070912 198.92 198.92 192.37 196.21 5953494
20070913 200.66 200.66 191.77 194.33 2435403
20070914 192.10 196.79 189.85 193.32 5987635
20070917 192.54 194.82 191.40 193.12 1517730
20070918 192.35 196.79 191.38 192.29 3955202
20070919 193.51 197.05 192.74 195.25 4060729
20070920 194.28 196.60 191.44 192.35 2517135
20070921 195.83 196.41 185.69 190.03 5465689
20070924 192.54 193.08 180.77 183.65 9096549
20070925 183.65 185.55 180.56 184.61 4197294
20070926 181.72 187.03 181.72 184.62 3242893
20070927 187.21 187.21 179.99 183.64 10038535
20070928 182.70 188.48 182.70 188.10 3988308
20071001 188.48 188.48 184.62 186.36 1896386
20071002 186.36 186.36 186.36 186.36 0
20071003 188.10 189.64 183.65 185.58 3747768
20071004 182.99 186.34 180.94 182.30 3259963
20071005 182.68 186.32 181.15 184.23 4453352
20071008 186.39 186.39 179.80 182.60 5556215
20071009 183.63 184.42 177.08 179.59 8276127
20071010 180.75 182.09 177.46 177.85 7363627
20071011 180.75 189.26 179.77 187.52 4762692
20071012 191.00 191.00 184.52 188.48 6006258
20071015 189.84 195.24 183.65 191.00 7002559
20071016 193.08 193.08 184.82 188.40 3136848
20071017 178.04 191.13 166.25 186.01 2709049
20071018 189.04 195.25 183.84 192.93 7777977
20071019 192.35 193.70 187.75 189.48 8077488
20071022 189.43 191.38 185.58 191.19 3311692
20071023 191.34 195.83 189.84 193.54 5610531
20071024 196.21 196.99 191.00 191.00 4194190
20071025 194.28 202.01 189.67 201.82 9141036
20071026 198.14 202.54 192.73 201.11 3256342
20071029 203.08 208.59 199.31 204.33 3482398
20071030 205.01 207.79 197.66 204.91 3278586
20071031 205.88 206.65 201.45 203.53 2617489
20071101 203.95 207.81 199.12 206.65 4198845
20071102 205.88 207.81 200.66 207.62 4557328
20071105 203.17 205.84 200.27 203.95 3748803
20071106 206.85 206.85 202.98 203.57 24112968
20071107 203.58 208.59 201.11 201.74 12211154
20071108 202.97 205.88 201.24 205.88 9904557
20071109 212.45 212.45 191.38 200.27 97768
20071112 201.05 206.27 198.34 202.98 2813542
20071113 203.37 214.79 200.85 212.65 5149108
20071114 212.65 222.31 207.76 218.25 5683469
20071115 222.31 222.31 213.03 217.48 3348420
20071116 211.68 220.18 203.02 214.58 2520238
20071119 218.43 226.11 214.58 219.08 10963967
20071120 215.16 220.38 210.91 212.65 2769055
20071121 205.22 216.30 205.22 208.78 2533688
20071122 208.78 214.58 204.34 212.65 4106250
20071123 212.65 215.93 205.88 212.65 2192794
20071126 212.65 218.25 212.65 213.13 1890179
20071127 212.65 217.29 211.68 214.30 1545146
20071128 218.04 218.04 212.31 212.65 3257377
20071129 214.19 216.51 211.87 214.39 5318779
20071130 216.13 216.13 212.50 212.85 2789747
20071203 214.97 214.97 211.29 212.66 4672683
20071204 212.69 214.19 209.94 211.49 805421
20071205 211.29 219.41 207.23 214.58 3458086
20071206 219.03 219.39 205.89 210.69 5950908
20071207 208.94 218.45 208.94 214.58 3961926
20071210 215.74 221.15 211.15 216.51 2127615
20071211 216.93 222.08 213.62 219.99 2696117
20071212 218.45 230.04 218.44 229.79 1449965
20071213 225.21 228.89 210.82 214.58 4471975
20071214 221.93 222.15 210.71 221.14 1411685
20071217 213.36 218.23 207.92 210.98 3897265
20071218 210.98 224.25 206.27 220.38 2433334
20071219 224.25 229.08 212.84 227.15 5097896
20071220 223.28 231.20 221.36 228.31 3971238
20071221 228.31 228.31 228.31 228.31 0
20071224 228.89 246.26 222.51 239.31 5049788
20071225 239.31 239.31 239.31 239.31 0
20071226 243.58 243.58 231.01 233.33 2471613
20071227 240.68 240.68 227.34 227.34 8109043
20071228 227.73 237.58 220.81 233.14 3197371
20071231 236.81 238.55 230.05 233.91 1412720
20080101 237.18 237.18 230.24 230.87 1195975
20080102 227.73 231.59 224.28 228.88 3313762
20080103 231.40 231.55 217.67 219.05 5731576
20080104 219.41 221.33 212.69 214.97 4398002
20080107 217.48 218.05 208.01 215.55 7355351
20080108 218.45 222.27 209.80 214.37 6063677
20080109 210.33 217.67 208.78 212.26 2987351
20080110 214.58 215.16 209.36 212.07 10413053
20080111 211.10 222.51 209.94 222.51 6165583
20080114 222.28 223.67 212.65 213.15 1881902
20080115 210.33 217.87 210.09 211.73 1266844
20080116 212.65 214.97 209.55 211.87 1592220
20080117 212.26 214.58 209.95 210.33 2353671
20080118 212.65 214.58 207.05 210.71 5104621
20080121 208.97 210.91 193.32 203.95 5210148
20080122 196.79 204.91 172.24 178.82 9487104
20080123 202.79 202.79 178.82 186.53 8483043
20080124 189.95 197.37 168.18 185.20 6130925
20080125 189.96 196.97 185.83 191.77 3384113
20080128 188.68 197.18 180.29 190.42 1443757
20080129 196.02 209.92 191.41 205.88 5055478
20080130 207.81 226.16 196.79 217.48 13566972
20080131 208.59 227.13 208.59 217.48 16353615
20080201 219.03 221.22 212.66 214.97 2923725
20080204 220.96 226.95 211.10 214.75 3495331
20080205 214.56 220.77 210.15 217.67 3617411
20080206 208.99 214.52 203.37 214.18 2974419
20080207 208.59 216.30 206.61 210.71 2317461
20080208 210.74 218.45 208.20 214.39 1415824
20080211 217.48 222.25 205.11 214.00 4090214
20080212 213.81 222.31 209.95 222.31 3796393
20080213 214.97 219.03 208.41 209.20 2259524
20080214 212.40 215.55 212.07 214.58 3495331
20080215 203.09 216.47 203.09 216.32 1064066
20080218 217.46 217.48 211.12 216.71 3122882
20080219 217.48 222.27 213.81 215.84 2015363
20080220 217.48 219.99 203.17 207.19 8512011
20080221 207.22 222.31 207.22 221.54 6567000
20080222 212.84 218.50 211.50 211.68 2928380
20080225 212.84 222.31 210.94 220.38 4604918
20080226 220.96 222.31 218.64 220.38 6484234
20080227 222.12 233.72 221.33 231.99 8513563
20080228 230.04 247.44 230.04 237.99 15226957
20080229 242.80 242.80 231.98 238.72 4512841
20080303 233.52 246.48 228.69 243.58 9508830
20080304 243.58 245.51 240.10 243.00 2720430
20080305 242.56 259.04 242.03 259.04 6907895
20080306 259.04 259.04 259.04 259.04 0
20080307 252.28 260.98 249.38 255.18 13550936
20080310 251.51 267.74 234.11 235.84 14890201
20080311 239.69 251.75 235.88 238.74 11911643
20080312 241.66 247.06 240.23 246.63 5389648
20080313 244.74 251.12 229.06 235.52 3629309
20080314 241.06 253.18 232.95 247.44 4683029
20080317 244.90 251.27 237.78 241.92 5290328
20080318 242.19 245.55 230.04 242.42 7937820
20080319 249.18 249.18 240.87 244.01 10548583
20080320 244.01 244.01 244.01 244.01 0
20080321 244.01 244.01 244.01 244.01 0
20080324 240.97 254.02 240.97 246.86 16642263
20080325 251.31 253.24 240.14 241.26 13650773
20080326 239.90 243.56 227.55 232.97 13249873
20080327 233.52 248.02 231.98 239.71 35628368
20080328 245.49 246.47 239.71 242.44 4295061
20080331 234.02 242.22 231.59 234.88 5834517
20080401 241.26 251.31 228.31 231.26 10724979
20080402 236.42 244.79 235.86 237.03 5759510
20080403 239.37 247.43 239.37 245.51 7227063
20080404 243.77 247.43 233.91 239.55 9341228
20080407 237.78 250.52 237.78 246.72 10332356
20080408 248.41 249.25 241.64 244.54 6373534
20080409 247.06 247.83 241.06 245.72 8632023
20080410 245.51 252.24 243.60 247.84 13302637
20080411 249.38 251.30 244.54 244.70 11134673
20080414 244.70 244.70 244.70 244.70 0
20080415 244.54 250.34 238.55 245.39 7602615
20080416 247.44 247.44 243.19 244.74 3968651
20080417 243.58 246.86 241.84 246.48 3271344
20080418 246.48 246.48 246.48 246.48 0
20080421 246.48 261.56 245.12 256.14 13317638
20080422 255.18 267.74 251.33 261.97 12357030
20080423 262.91 271.03 259.24 262.95 11643687
20080424 264.81 264.81 257.91 258.09 25963316
20080425 262.52 270.45 259.06 270.45 3796393
20080428 262.93 281.08 262.93 279.92 8599951
20080429 278.47 285.13 274.91 276.93 9326226
20080430 280.69 284.15 272.98 284.15 2129684
20080501 284.15 284.15 284.15 284.15 0
20080502 283.21 293.87 276.10 277.02 2826991
20080505 279.34 279.34 272.79 276.25 9000851
20080506 279.92 281.62 274.70 278.12 4419728
20080507 274.52 281.62 274.51 278.60 4555258
20080508 280.31 283.21 273.55 274.48 2695082
20080509 273.55 274.49 267.11 267.74 3626722
20080512 263.80 273.54 252.68 260.27 11458497
20080513 263.10 266.39 257.32 263.35 3460155
20080514 261.94 267.10 259.53 260.01 2244523
20080515 256.21 265.42 256.21 258.69 6824611
20080516 260.01 269.43 258.66 266.00 4208674
20080519 266.00 266.00 266.00 266.00 0
20080520 262.91 270.22 260.02 261.94 4144013
20080521 260.01 260.98 254.02 257.50 6413882
20080522 255.76 256.72 248.39 253.63 4033830
20080523 251.33 260.20 249.38 255.47 3921578
20080526 257.11 268.28 251.52 266.77 5911594
20080527 265.81 271.60 262.04 266.20 4063833
20080528 266.77 284.17 262.43 284.17 8397690
20080529 276.44 280.11 264.87 267.35 13152105
20080530 267.74 277.41 267.35 271.14 9900936
20080602 276.34 285.91 274.51 279.34 8889116
20080603 275.47 286.84 274.62 278.37 8686338
20080604 278.37 279.92 259.29 264.84 9736955
20080605 265.23 283.97 264.84 281.85 7106534
20080606 276.44 286.11 272.61 272.75 5631222
20080609 267.55 285.91 267.55 281.85 10495302
20080610 282.25 290.88 281.29 283.79 16504146
20080611 285.72 289.97 276.64 279.15 8743240
20080612 275.28 289.59 275.13 283.62 10327183
20080613 286.11 288.04 280.31 284.18 9097584
20080616 288.43 291.33 286.12 289.01 14454125
20080617 291.91 291.91 286.11 289.78 9871968
20080618 291.71 291.91 279.44 286.88 11594544
20080619 283.59 291.31 282.63 288.00 5705195
20080620 289.01 289.01 280.11 282.24 6053848
20080623 280.29 284.13 271.66 274.51 8866355
20080624 273.73 276.44 253.26 255.69 8476836
20080625 249.38 258.08 245.94 251.31 7566922
20080626 253.24 264.84 246.53 262.91 12055967
20080627 251.70 267.55 250.94 258.27 10827920
20080630 257.11 273.35 256.72 267.79 10789123
20080701 272.56 272.56 263.90 265.81 9410545
20080702 268.71 275.47 264.84 274.51 9725574
20080703 269.29 270.25 260.01 266.20 9007576
20080704 267.74 268.65 254.23 255.18 6689081
20080707 258.08 260.20 247.06 255.19 5483277
20080708 251.50 256.72 250.01 251.73 2975454
20080709 252.08 259.91 251.70 254.21 3708971
20080710 256.34 259.00 252.49 254.21 3619997
20080711 258.46 259.04 250.34 256.14 2867340
20080714 251.70 262.33 251.70 259.04 4781314
20080715 258.08 258.08 246.58 251.12 4060211
20080716 253.05 253.05 249.42 252.22 7957994
20080717 256.14 257.30 249.38 250.73 8140597
20080718 251.32 253.63 246.48 251.31 10369084
20080721 247.49 267.70 247.49 261.38 8338719
20080722 264.26 275.44 262.33 267.64 6765640
20080723 279.34 287.45 270.64 277.79 10038018
20080724 281.09 285.06 274.52 283.21 4562500
20080725 275.49 286.11 270.64 275.28 7209992
20080728 275.47 278.37 267.76 269.46 9160693
20080729 266.36 276.44 264.84 272.57 5086516
20080730 270.85 278.37 270.85 277.79 8987401
20080731 278.35 281.08 270.74 271.57 10837231
20080801 274.47 281.08 270.25 279.38 8154564
20080804 279.34 279.52 275.88 276.64 5023923
20080805 275.48 285.72 275.48 281.27 5505521
20080806 283.06 285.85 273.10 277.41 7675553
20080807 279.92 285.12 275.47 280.31 5526212
20080808 280.31 281.08 276.44 279.34 3716213
20080811 280.31 284.17 277.02 279.73 6097818
20080812 284.13 284.13 275.47 277.21 2215037
20080813 279.92 279.92 275.28 277.99 3345316
20080814 280.29 282.23 276.44 281.27 4195742
20080815 281.27 281.27 281.27 281.27 0
20080818 281.85 293.84 279.35 283.77 11617822
20080819 282.05 288.00 282.05 284.17 2714222
20080820 285.53 293.84 283.26 293.07 7563301
20080821 293.84 294.03 278.63 280.31 4030726
20080822 280.31 282.72 276.83 281.08 2746294
20080825 281.57 289.75 272.61 287.64 3236422
20080826 288.77 291.48 282.35 290.13 5128357
20080827 292.08 297.88 287.41 288.77 8724267
20080828 290.12 293.04 283.42 285.27 11405022
20080829 286.82 293.00 284.74 288.19 5620343
20080901 285.47 295.00 285.47 294.60 4519281
20080902 287.65 301.82 287.65 300.55 5725621
20080903 300.55 300.55 300.55 300.55 0
20080904 295.59 299.81 291.52 294.04 8589202
20080905 292.08 294.03 290.93 292.10 3566637
20080908 295.20 301.82 293.35 299.87 6010131
20080909 296.95 300.83 296.95 297.16 2552880
20080910 296.95 303.16 295.20 298.90 4047838
20080911 295.98 297.88 287.62 289.73 8346804
20080912 292.67 293.64 287.23 287.23 6790734
20080915 287.21 288.38 278.45 286.45 6077920
20080916 281.38 284.29 274.98 275.92 9753944
20080917 292.08 292.08 269.23 274.60 5710728
20080918 267.16 275.14 259.19 272.26 8795651
20080919 274.95 278.84 267.17 272.61 12582089
20080922 273.58 280.27 269.88 276.89 12506597
20080923 273.60 289.16 272.22 285.87 6528821
20080924 289.16 294.99 285.27 291.69 6074325
20080925 288.19 295.00 281.04 285.27 12903061
20080926 284.29 289.75 278.70 285.85 4631236
20080929 286.24 288.58 277.49 278.87 3696053
20080930 274.57 293.64 272.86 293.06 7669939
20081001 288.28 292.08 280.42 281.96 4058623
20081002 281.96 281.96 281.96 281.96 0
20081003 276.53 291.09 276.53 290.13 4342619
20081006 285.27 287.21 274.56 275.92 5111410
20081007 281.37 282.31 255.67 266.77 14275279
20081008 272.61 272.61 243.01 266.77 7497898
20081009 266.77 266.77 266.77 266.77 0
20081010 254.11 262.87 243.40 252.16 19421096
20081013 253.20 258.20 243.60 249.72 9087863
20081014 252.36 272.60 247.49 267.74 9114568
20081015 265.06 279.81 259.98 269.67 11799946
20081016 263.85 271.83 252.39 265.02 14781644
20081017 266.77 272.20 249.63 251.19 13567087
20081020 255.08 273.37 253.15 272.61 9390861
20081021 271.64 274.56 258.02 262.87 15011716
20081022 262.87 265.79 258.24 260.93 10810326
20081023 254.12 273.58 249.24 259.95 13499812
20081024 244.38 259.95 234.05 248.07 14396992
20081027 243.40 252.52 224.15 229.77 11590929
20081028 243.40 243.40 233.91 236.59 994755
20081029 239.51 241.45 195.64 221.92 21686900
20081030 221.92 221.92 221.92 221.92 0
20081031 232.67 232.67 202.51 217.70 19141724
20081103 218.87 223.93 210.32 214.19 10674747
20081104 209.91 210.30 191.31 210.30 32998968
20081105 212.25 233.67 210.49 223.73 24747686
20081106 217.21 233.67 217.21 229.38 11242225
20081107 227.82 236.88 227.82 233.47 9620933
20081110 232.69 248.21 232.11 246.71 4984562
20081111 243.40 251.39 232.69 233.69 8169628
20081112 229.77 243.12 221.04 231.72 8749431
20081113 231.72 231.72 231.72 231.72 0
20081114 233.86 238.53 228.82 231.72 6987425
20081117 231.69 233.65 221.22 228.03 7613962
20081118 229.99 232.65 223.94 230.16 8012994
20081119 224.32 233.67 217.11 220.04 10318340
20081120 215.17 215.17 203.10 210.30 8140869
20081121 210.30 217.79 199.80 208.77 12844002
20081124 207.38 213.98 200.76 210.10 13294903
20081125 209.35 214.19 206.99 209.34 7449624
20081126 208.16 219.84 208.16 215.95 13004745
20081127 215.95 215.95 215.95 215.95 0
20081128 208.35 214.17 198.81 210.26 21104530
20081201 201.55 223.90 201.55 208.55 10702479
20081202 209.33 209.33 203.13 205.70 4880310
20081203 207.38 207.95 199.39 202.25 10210494
20081204 207.38 207.38 197.60 202.12 10935120
20081205 207.55 207.55 192.77 196.67 17414126
20081208 200.56 207.96 197.90 201.93 9347209
20081209 201.93 201.93 201.93 201.93 0
20081210 201.93 215.17 201.93 211.86 16289954
20081211 204.90 215.75 204.90 214.19 8601527
20081212 206.42 218.01 206.42 215.75 9024183
20081215 218.67 220.42 208.35 211.27 7964206
20081216 208.55 215.05 208.55 213.22 7576986
20081217 204.46 216.53 204.46 207.17 11472298
20081218 210.08 210.89 205.48 208.35 9938823
20081219 206.42 213.76 204.98 211.27 9570605
20081222 212.83 212.83 205.83 207.38 4404759
20081223 206.60 208.15 201.95 202.51 5906906
20081224 202.51 202.80 198.82 200.74 9043184
20081225 200.74 200.74 200.74 200.74 0
20081226 202.51 208.16 199.98 205.45 4262504
20081229 204.46 210.83 203.50 207.04 5234149
20081230 207.40 209.89 203.54 208.94 5141196
20081231 207.38 209.13 204.75 207.77 5518145
20090101 209.91 210.10 203.89 204.46 2991970
20090102 207.94 207.94 203.29 205.04 17844484
20090105 206.17 206.17 201.16 203.69 7024401
20090106 203.29 206.40 200.61 203.48 9043698
20090107 204.07 208.35 202.51 202.68 6776868
20090108 202.68 202.68 202.68 202.68 0
20090109 206.40 217.06 202.51 214.19 17220516
20090112 213.23 221.56 211.27 220.04 13037099
20090113 219.06 223.71 216.35 221.45 8149599
20090114 223.54 223.54 214.62 219.06 4395001
20090115 217.11 219.04 212.25 215.56 5706620
20090116 217.02 220.80 213.80 218.09 5240312
20090119 218.09 221.78 215.63 217.11 2817875
20090120 220.42 220.42 212.25 214.00 4926530
20090121 214.36 214.36 207.96 214.00 6794328
20090122 212.44 216.14 208.57 215.18 4373945
20090123 213.80 216.86 205.82 208.64 5490927
20090126 208.64 208.64 208.64 208.64 0
20090127 207.38 225.27 207.38 221.99 4107924
20090128 221.98 229.76 221.98 225.88 7375672
20090129 225.29 229.58 217.52 223.93 6415839
20090130 221.01 221.01 202.70 208.94 21031604
20090202 210.88 210.88 202.70 203.88 9124326
20090203 205.43 208.00 201.55 204.45 39149812
20090204 205.24 206.40 200.99 203.68 12920008
20090205 203.87 205.41 202.51 205.41 3498848
20090206 205.43 207.39 203.11 204.85 3702216
20090209 204.44 213.75 200.58 213.22 7699212
20090210 210.88 219.06 210.49 218.67 6641289
20090211 218.06 218.09 210.88 213.80 8621556
20090212 216.34 216.51 210.88 216.14 11145163
20090213 216.34 217.31 206.40 207.57 7008481
20090216 207.18 209.97 202.90 204.85 5429814
20090217 204.44 205.57 201.16 204.46 9883873
20090218 202.53 206.77 199.63 199.63 7010021
20090219 202.21 204.05 197.64 202.51 9317936
20090220 201.93 202.07 198.42 199.15 5028728
20090223 199.15 199.15 199.15 199.15 0
20090224 200.95 200.95 192.87 196.28 7763920
20090225 196.86 200.95 194.94 199.59 4287668
20090226 200.27 200.56 195.95 198.62 5936179
20090227 199.16 199.59 193.75 196.72 9796055
20090302 199.01 199.01 191.80 193.36 8484437
20090303 194.33 195.50 186.35 189.85 15753289
20090304 190.83 194.27 185.76 189.07 9778594
20090305 190.44 198.71 187.91 192.00 9638394
20090306 190.63 200.29 190.63 199.76 6636154
20090309 198.62 198.95 189.67 190.44 5768246
20090310 190.44 190.44 190.44 190.44 0
20090311 190.44 190.44 190.44 190.44 0
20090312 193.16 201.54 191.80 201.54 7041348
20090313 202.41 205.41 195.31 201.54 7809113
20090316 201.34 202.22 192.21 194.04 14994769
20090317 195.46 197.62 192.23 194.53 8591770
20090318 200.17 200.17 193.43 193.43 3865526
20090319 195.50 199.59 194.17 198.08 4577827
20090320 197.58 202.70 197.25 202.70 3375081
20090323 203.29 212.99 200.76 212.05 3957452
20090324 212.25 215.17 203.48 204.46 5958775
20090325 205.82 209.33 201.83 207.18 9942932
20090326 207.38 212.25 204.87 210.69 8482896
20090327 209.34 215.75 207.57 211.27 5604936
20090330 212.25 216.18 208.38 209.75 6216066
20090331 212.25 218.87 209.14 217.13 7562606
20090401 214.40 218.09 205.43 207.77 9826869
20090402 208.16 214.00 205.72 207.38 14350258
20090403 207.38 207.38 207.38 207.38 0
20090406 209.71 211.08 206.87 207.40 8260527
20090407 207.40 207.40 207.40 207.40 0
20090408 206.40 218.96 204.78 217.11 12429050
20090409 219.06 220.42 214.26 218.87 5163279
20090410 218.87 218.87 218.87 218.87 0
20090413 220.62 227.04 220.04 223.93 9703615
20090414 223.93 223.93 223.93 223.93 0
20090415 225.88 242.23 219.09 237.56 13308256
20090416 236.59 243.40 232.90 241.06 8624124
20090417 238.74 243.40 232.11 233.67 7670453
20090420 236.00 238.52 228.08 230.94 6717809
20090421 224.90 240.48 223.54 237.56 9443757
20090422 238.34 238.53 227.76 230.16 5213607
20090423 228.02 232.69 223.93 228.99 6307992
20090424 228.40 234.25 227.82 232.52 4300507
20090427 231.72 242.04 227.82 238.53 11859518
20090428 240.48 243.01 235.81 238.53 14547463
20090429 239.90 251.00 234.26 246.91 13201436
20090430 246.91 246.91 246.91 246.91 0
20090501 246.91 246.91 246.91 246.91 0
20090504 251.19 258.20 249.34 250.98 14508433
20090505 249.24 255.08 245.07 250.80 7377727
20090506 247.51 257.03 247.51 252.38 6715755
20090507 249.83 257.81 247.34 249.78 5068785
20090508 255.08 257.01 246.52 250.22 10315259
20090511 256.76 256.76 247.31 252.16 4800709
20090512 248.07 255.08 248.07 252.43 9251174
20090513 251.58 254.89 250.28 251.19 4919854
20090514 251.18 255.07 243.89 247.70 3698621
20090515 272.22 272.22 244.78 255.37 3272884
20090518 286.24 311.36 258.01 309.62 123253
20090519 274.75 311.16 262.87 272.51 15801050
20090520 269.10 273.58 249.17 252.36 13711910
20090521 256.25 256.25 245.56 249.63 9906983
20090522 248.84 254.11 240.48 251.19 7954962
20090525 251.19 258.56 247.71 256.11 6474384
20090526 257.23 263.75 253.14 254.31 6404541
20090527 257.03 262.09 251.19 257.03 8850088
20090528 258.58 267.51 251.70 253.14 14707692
20090529 258.01 260.93 231.72 236.59 45230812
20090601 239.52 246.11 235.03 238.53 16383421
20090602 239.52 241.45 235.07 239.90 16661768
20090603 241.45 246.13 239.51 245.93 7976531
20090604 244.38 257.21 243.40 252.94 17396664
20090605 253.53 263.85 251.68 260.93 17489104
20090608 262.09 271.25 253.92 257.04 7802950
20090609 251.21 263.85 251.21 261.70 5116545
20090610 257.03 267.55 254.31 257.91 4006754
20090611 260.50 262.87 257.23 260.54 5176631
20090612 262.48 262.57 251.82 256.45 6626396
20090615 256.64 256.64 246.05 248.46 5864795
20090616 243.84 260.07 243.84 257.03 4285100
20090617 258.98 258.98 251.19 251.97 2666376
20090618 251.29 258.78 248.28 256.64 4994319
20090619 258.01 262.87 251.84 255.08 7546686
20090622 257.42 260.93 246.91 249.76 7327398
20090623 249.24 255.81 247.30 248.64 5596205
20090624 252.16 262.87 248.29 262.87 10926903
20090625 262.89 266.76 248.29 256.45 13841839
20090626 249.35 249.35 204.46 221.01 74143424
20090629 220.62 223.93 210.71 214.20 31788006
20090630 215.17 222.54 210.74 212.63 15074884
20090701 214.17 219.06 211.33 218.48 15525271
20090702 218.74 227.82 218.11 223.73 17043852
20090703 223.93 228.70 220.05 223.68 6982803
20090706 225.68 227.82 215.76 221.40 5990102
20090707 221.98 225.86 219.06 224.90 5381026
20090708 224.90 227.63 217.72 223.56 7209794
20090709 221.01 230.55 221.01 227.61 8540414
20090710 228.80 229.45 214.70 217.89 5050297
20090713 217.13 225.86 217.13 225.10 7866631
20090714 220.04 230.74 220.04 230.63 4155684
20090715 230.73 243.45 227.82 235.42 7666344
20090716 236.23 241.22 232.03 237.56 5787248
20090717 229.77 246.52 229.77 243.01 9248092
20090720 243.40 248.85 239.31 243.40 5125789
20090721 244.76 249.05 241.45 245.74 2381867
20090722 249.24 252.16 241.66 242.43 4598882
20090723 237.56 249.59 225.10 248.07 16509755
20090724 244.98 254.11 237.75 241.90 6186793
20090727 235.61 247.30 235.61 242.43 6317750
20090728 242.43 247.30 240.29 245.14 5537147
20090729 241.24 242.18 228.27 231.72 20840562
20090730 229.77 232.65 217.51 224.16 39950444
20090731 226.87 234.44 222.96 229.77 16701825
20090803 233.42 233.67 224.90 227.92 5130411
20090804 232.28 232.28 224.12 225.68 6248420
20090805 227.43 231.70 224.32 231.33 7111705
20090806 227.83 237.56 227.83 233.67 10201250
20090807 233.47 239.33 231.52 233.86 5864281
20090810 234.64 239.50 225.89 228.78 4208581
20090811 232.11 237.74 228.81 236.59 5711242
20090812 234.44 243.21 234.44 241.43 9696939
20090813 233.67 245.35 233.67 242.42 3235395
20090814 243.40 245.31 235.61 238.14 3583585
20090817 237.56 237.56 228.81 230.16 16688986
20090818 230.16 230.16 230.16 230.16 0
20090819 230.16 230.16 230.16 230.16 0
20090820 230.16 230.16 230.16 230.16 0
20090821 232.87 232.87 232.87 232.87 0
20090824 236.42 237.39 233.85 233.85 2766822
20090825 234.45 238.39 232.86 234.86 5107276
20090826 236.42 238.39 231.69 238.39 4744356
20090827 232.98 241.14 232.98 237.99 5798601
20090828 239.50 239.50 232.68 236.61 9901375
20090831 238.38 238.38 231.51 233.86 6042747
20090901 236.02 239.31 230.13 232.38 12938229
20090902 226.57 235.63 226.57 234.46 3609406
20090903 235.65 239.90 231.31 232.87 5486439
20090904 235.44 239.37 232.30 238.39 2989142
20090907 240.75 243.28 234.46 243.07 2823671
20090908 244.10 244.29 238.78 239.57 3163750
20090909 240.32 243.32 236.42 239.98 4109880
20090910 243.27 243.27 235.43 235.63 2010527
20090911 236.42 240.15 236.42 237.99 1630349
20090914 237.79 239.17 235.99 238.44 3645444
20090915 238.78 243.71 238.39 239.82 5620440
20090916 238.78 246.03 238.23 244.30 2744996
20090917 243.31 245.68 238.61 239.60 4469247
20090918 241.05 242.11 233.85 234.85 10587116
20090921 234.85 234.85 234.85 234.85 0
20090922 235.75 240.36 235.75 237.40 7756847
20090923 233.46 239.57 233.44 238.78 6386379
20090924 237.20 244.26 237.20 241.74 4942820
20090925 241.54 260.04 239.60 258.03 10607419
20090928 258.03 258.03 258.03 258.03 0
20090929 258.09 282.52 258.09 272.02 30915718
20090930 275.62 281.73 274.76 277.42 18205392
20091001 275.82 279.76 270.93 277.79 7378192
20091002 277.79 277.79 277.79 277.79 0
20091005 276.02 284.49 273.25 282.32 8233465
20091006 282.91 285.27 273.21 276.90 7113235
20091007 279.76 284.49 276.82 278.38 5286960
20091008 279.96 281.65 264.00 265.00 9121731
20091009 269.32 273.45 266.16 270.89 2804383
20091012 269.91 277.61 267.96 273.88 3622095
20091013 273.88 273.88 273.88 273.88 0
20091014 272.86 281.29 272.86 275.82 4409353
20091015 277.00 277.00 266.56 267.89 5158034
20091016 270.88 270.88 265.97 265.99 4230177
20091019 265.99 265.99 265.99 265.99 0
20091020 268.02 270.76 264.39 265.97 13474742
20091021 266.01 267.89 259.48 259.96 6485357
20091022 263.74 266.95 258.09 259.66 5951890
20091023 262.64 266.85 260.07 266.02 4317988
20091026 266.19 271.29 265.97 267.94 4497164
20091027 268.68 275.03 266.95 271.88 9829298
20091028 265.08 274.83 257.89 273.85 11003332
20091029 265.00 278.77 265.00 274.24 16509566
20091030 276.80 281.71 267.94 273.85 7125924
20091102 273.85 273.85 273.85 273.85 0
20091103 270.89 280.11 266.36 274.85 4148456
20091104 275.82 275.82 268.33 270.16 11251031
20091105 270.70 275.81 265.18 274.46 6168627
20091106 269.93 280.44 269.93 277.49 7285304
20091109 277.79 280.70 275.81 277.59 3520579
20091110 278.61 280.15 273.87 275.82 4838766
20091111 276.80 287.44 274.33 282.91 5955443
20091112 276.80 309.04 276.80 285.65 4928100
20091113 285.87 287.64 282.72 287.23 4332708
20091116 288.03 295.34 287.64 291.33 5848851
20091117 293.55 293.55 285.70 286.26 3571337
20091118 289.61 291.57 281.73 282.12 6897513
20091119 281.33 285.43 278.18 278.88 3172886
20091120 277.59 284.66 274.83 282.93 5439234
20091123 285.27 290.99 281.77 289.04 2981021
20091124 291.19 291.54 285.08 286.06 1990731
20091125 287.08 289.41 284.73 286.06 6734579
20091126 287.64 293.35 279.76 290.59 7316267
20091127 289.61 295.13 284.09 286.38 6051376
20091130 291.58 292.17 283.91 290.79 5357513
20091201 286.37 306.36 286.37 303.40 11011453
20091202 308.13 322.71 292.88 294.93 11901242
20091203 295.55 299.66 293.06 293.50 6431046
20091204 292.56 297.25 285.89 292.41 3087613
20091207 292.58 295.11 283.92 283.92 3958114
20091208 286.26 291.97 284.75 287.05 4556551
20091209 289.61 294.92 283.52 292.56 5538212
20091210 294.53 294.53 285.47 286.85 3237349
20091211 287.84 289.49 281.74 284.54 4381943
20091214 284.09 291.19 284.09 286.46 3472359
20091215 288.03 289.41 284.93 286.59 2324212
20091216 289.22 291.58 286.30 291.58 2931786
20091217 291.56 295.05 287.65 292.03 4574317
20091218 294.48 299.95 290.99 295.91 5720941
20091221 297.29 298.28 290.61 295.52 2854126
20091222 298.28 298.47 291.48 297.49 3720566
20091223 298.47 304.98 296.13 304.78 3169333
20091224 304.67 310.56 300.68 309.31 2159756
20091225 309.31 309.31 309.31 309.31 0
20091228 309.31 309.31 309.31 309.31 0
20091229 309.31 309.31 309.31 309.31 0
20091230 301.43 301.43 296.32 298.57 2141990
20091231 299.07 302.22 295.86 299.85 2919096
20100104 303.01 303.01 295.74 297.20 2108997
20100105 299.85 307.10 298.09 306.36 3126189
20100106 306.37 311.58 301.84 309.31 4777349
20100107 311.07 311.07 302.09 303.40 2342485
20100108 306.51 316.21 305.38 309.15 8370004
20100111 312.40 314.12 308.30 310.39 2621146
20100112 310.24 313.21 304.98 310.83 3893143
20100113 306.36 310.03 301.10 305.37 2372432
20100114 309.31 311.48 305.42 306.75 3858120
20100115 306.36 308.82 299.46 300.25 2957672
20100118 300.44 304.95 297.49 298.47 3962174
20100119 300.84 300.84 290.22 291.61 2163816
20100120 291.61 291.61 291.61 291.61 0
20100121 291.61 291.61 291.61 291.61 0
20100122 291.61 291.61 291.61 291.61 0
20100125 291.61 291.61 291.61 291.61 0
20100126 291.61 291.61 291.61 291.61 0
20100127 291.61 291.61 291.61 291.61 0
20100128 291.61 291.61 291.61 291.61 0
20100129 291.61 291.61 291.61 291.61 0
20100201 291.61 291.61 291.61 291.61 0
20100203 291.61 291.61 291.61 291.61 0
20100204 291.61 291.61 291.61 291.61 0
20100205 291.61 291.61 291.61 291.61 0
20100208 291.61 291.61 291.61 291.61 0
20100209 291.61 291.61 291.61 291.61 0
20100210 224.76 224.90 220.07 297.69 4747401
20100211 299.26 302.32 297.49 300.41 2134884
20100212 300.41 300.41 300.41 300.41 0
20100215 299.23 303.39 296.70 300.84 2005959
20100216 301.46 307.93 300.96 305.96 4279412
20100217 303.99 309.31 301.25 304.78 3622603
20100218 307.14 307.14 302.04 304.97 1247126
20100219 301.84 308.07 298.90 305.37 3132280
20100222 307.73 308.68 301.67 302.22 1496855
20100223 302.42 311.00 302.42 309.70 4224086
20100224 308.52 309.68 299.85 300.65 3923598
20100225 299.46 304.39 296.50 300.44 4474323
20100226 299.07 311.08 297.29 303.60 4069781
20100301 303.60 303.60 303.60 303.60 0
20100302 304.78 308.90 301.66 304.90 4102774
20100303 303.79 310.99 301.44 306.36 6736610
20100304 307.04 314.24 305.40 312.66 3171871
20100305 312.27 318.81 309.36 317.96 3634277
20100308 319.16 325.03 317.39 322.71 4116479
20100309 322.12 327.44 321.17 326.45 3354600
20100310 326.06 327.44 323.10 324.09 2148589
20100311 322.13 336.08 322.13 333.94 5747843
20100312 334.92 336.89 324.08 325.66 7909121
20100315 325.07 327.63 317.88 319.55 4230684
20100316 322.71 330.94 317.78 330.94 2858694
20100317 332.56 339.43 327.44 334.19 6583320
20100318 332.41 335.96 332.02 333.64 2737382
20100319 334.92 335.87 330.00 334.92 3139894
20100322 331.38 336.70 330.21 336.70 2440955
20100323 336.89 338.46 331.22 332.56 3522609
20100324 332.56 332.56 332.56 332.56 0
20100325 332.95 348.71 332.95 346.06 8127381
20100326 345.76 351.67 342.90 346.74 3548496
20100329 347.63 356.99 344.97 354.61 5273763
20100330 355.81 355.81 343.30 345.35 3224660
20100331 349.70 354.19 344.77 353.64 5108291
20100401 353.64 356.99 350.70 356.59 4253526
20100402 356.59 356.59 356.59 356.59 0
20100405 356.59 365.07 354.62 364.47 3717520
20100406 360.14 364.24 356.66 358.56 2322181
20100407 356.99 356.99 352.68 353.24 4601218
20100408 356.59 358.75 348.32 348.32 3758127
20100409 350.66 354.03 347.73 348.28 2283098
20100412 351.64 358.47 350.94 354.43 6036149
20100413 355.02 357.46 348.71 350.58 1951647
20100414 350.58 350.58 350.58 350.58 0
20100415 355.41 358.37 350.91 355.61 2628252
20100416 358.51 358.51 352.85 353.05 2103922
20100419 352.46 352.85 344.58 346.74 2061285
20100420 350.23 357.52 343.91 354.62 3976894
20100421 357.18 357.18 342.80 343.03 6605654
20100422 344.09 344.09 334.94 335.99 15266501
20100423 337.91 338.47 330.39 331.97 7555845
20100426 332.95 332.95 312.07 317.24 22318826
20100427 314.64 320.54 310.67 314.83 17165360
20100428 311.28 321.72 309.53 318.18 11477412
20100429 320.46 321.72 310.92 311.99 11718513
20100430 313.64 316.21 297.69 309.98 7647209
20100503 310.10 314.24 307.73 309.34 3290645
20100504 311.08 314.00 305.57 305.57 3806347
20100505 305.37 308.92 299.85 301.02 5116920
20100506 301.23 309.11 298.67 308.11 11324631
20100507 305.37 312.07 299.89 301.23 7732483
20100510 306.95 311.02 302.49 306.14 4637257
20100511 305.37 308.50 302.14 302.42 2533842
20100512 303.40 313.25 302.30 308.72 3276940
20100513 312.66 313.25 307.34 311.88 2537395
20100514 310.30 315.20 308.92 312.44 5697085
20100517 311.65 313.05 305.43 312.70 3225675
20100518 311.67 314.24 305.39 307.34 4415951
20100519 308.33 308.33 304.98 307.34 3909386
20100520 308.13 311.24 303.40 308.33 2552623
20100521 304.19 307.34 299.46 305.92 6120915
20100524 305.67 308.33 299.46 303.40 7706089
20100525 302.61 317.00 301.82 313.25 13541743
20100526 316.01 319.28 305.72 307.46 17071966
20100527 311.67 324.87 310.86 322.12 15339593
20100528 325.07 325.07 319.46 321.13 4230177
20100531 319.16 329.80 317.00 329.01 3410434
20100601 328.81 339.97 326.46 333.35 9267406
20100602 331.97 334.66 325.33 331.38 5917375
20100603 333.15 337.75 333.15 334.67 4413921
20100604 333.55 338.37 333.55 335.32 1689736
20100607 331.38 335.51 327.61 333.35 1525280
20100608 332.17 336.07 330.00 332.56 2504403
20100609 334.90 334.90 328.28 333.40 2699821
20100610 335.91 336.88 332.04 336.79 2948536
20100611 338.67 339.68 328.25 330.97 5803677
20100614 331.97 336.48 328.63 334.20 3534791
20100615 334.53 335.91 331.20 334.04 2041997
20100616 332.16 336.68 330.98 333.35 2983559
20100617 336.08 338.86 331.97 332.36 3827665
20100618 335.32 339.23 332.56 338.84 2922142
20100621 338.27 347.14 338.27 345.74 4380421
20100622 349.30 351.45 344.61 346.46 4859069
20100623 349.70 356.20 347.33 354.62 3422616
20100624 355.61 359.55 349.70 358.96 5041798
20100625 356.00 358.27 351.08 351.52 1930837
20100628 349.81 357.09 349.70 351.29 2171430
20100629 352.65 356.59 345.38 346.35 2346545
20100630 347.73 354.43 343.20 354.43 5367157
20100701 350.68 351.08 343.39 344.18 1446605
20100702 345.29 349.86 344.77 344.79 3263743
20100705 343.20 348.12 341.88 343.74 960850
20100706 344.77 356.32 342.02 353.64 5503697
20100707 351.78 354.40 347.53 349.11 1692781
20100708 352.65 354.00 343.26 343.51 2099353
20100709 345.32 347.33 341.82 343.79 5538212
20100712 343.98 346.34 340.44 342.80 2425220
20100713 342.80 346.15 340.35 344.17 4075365
20100714 345.74 346.14 342.11 343.59 3545958
20100715 343.66 350.68 340.83 342.80 8929865
20100716 346.49 346.65 340.86 342.80 4913380
20100719 341.42 341.42 334.39 339.85 9466886
20100720 338.67 343.41 336.87 340.04 6635601
20100721 340.83 340.83 337.09 339.05 8340564
20100722 337.10 345.27 336.89 344.77 1803941
20100723 346.74 347.51 341.64 343.49 2463289
20100726 346.15 347.53 342.80 346.74 1638470
20100727 346.94 350.68 346.94 347.93 3796195
20100728 350.67 357.30 350.09 354.96 11213470
20100729 356.59 362.50 347.67 347.73 8986207
20100730 349.58 355.60 345.84 345.84 5064639
20100802 348.71 353.44 347.16 351.87 1887692
20100803 347.84 354.21 346.74 353.82 2220665
20100804 351.08 353.64 346.97 350.69 2693223
20100805 347.84 352.63 345.46 345.95 2793216
20100806 345.95 352.20 345.95 350.03 2015603
20100809 351.67 352.26 347.29 347.33 1191799
20100810 349.20 349.70 344.77 346.35 1514621
20100811 345.76 347.71 341.56 344.19 2454152
20100812 341.82 347.12 340.24 341.23 1159822
20100813 342.75 345.76 341.83 344.77 1456249
20100816 345.78 347.73 335.91 337.88 4941805
20100817 338.05 339.75 334.93 337.29 3352570
20100818 337.68 350.45 335.16 350.33 5694547
20100819 351.63 356.40 346.77 352.94 4940790
20100820 355.61 357.17 351.46 352.06 2264825
20100823 354.62 365.85 347.29 351.47 2011542
20100824 352.75 356.20 349.75 352.26 1991239
20100825 352.65 356.00 350.68 350.95 1965352
20100826 354.23 355.21 345.11 346.34 3707876
20100827 348.86 351.27 345.78 348.52 3195220
20100830 349.70 351.47 343.84 346.94 2174983
20100831 346.74 351.67 342.13 348.71 6016861
20100901 344.77 347.14 342.80 346.15 4257586
20100902 345.17 347.67 339.86 340.83 2152649
20100903 340.95 344.58 337.88 339.06 3118575
20100906 340.64 342.99 338.17 341.42 2757178
20100907 341.82 343.98 338.86 340.83 2736875
20100908 342.80 364.08 342.80 345.56 26093702
20100909 352.46 352.46 345.71 346.11 7104307
20100910 346.11 346.11 346.11 346.11 0
20100913 349.47 349.88 345.51 347.50 5006807
20100914 348.83 349.28 346.01 346.01 2808082
20100915 347.20 359.88 346.51 359.41 9144397
20100916 360.40 367.16 352.66 365.37 8649860
20100917 368.35 375.50 366.38 375.30 7424598
20100920 377.08 377.88 367.75 372.32 10895923
20100921 371.31 386.62 369.35 384.83 8576334
20100922 387.01 393.91 380.20 380.51 10972470
20100923 385.23 389.97 373.51 375.30 7763522
20100924 377.27 385.23 373.51 381.79 6971860
20100927 386.66 389.58 384.65 386.96 3930610
20100928 384.03 391.98 384.03 391.18 4216656
20100929 392.18 400.12 392.18 397.14 8526478
20100930 396.35 404.04 396.35 401.51 9826777
20101001 401.71 406.87 399.13 399.17 3787587
20101004 409.85 411.04 405.08 410.05 3450678
20101005 413.90 413.90 407.29 409.24 3724134
20101006 412.70 412.94 404.51 405.48 4528889
20101007 405.08 410.05 403.76 404.69 2195199
20101008 404.88 412.43 401.43 411.24 4120972
20101011 412.23 416.80 408.38 409.11 2202753
20101012 416.96 419.32 407.46 416.00 4314858
20101013 417.00 420.95 415.41 417.20 6722074
20101014 420.97 421.91 416.03 417.00 2254121
20101015 415.54 416.99 403.69 404.69 5333141
20101018 416.80 416.80 400.71 407.07 3685860
20101019 410.44 410.44 401.33 407.66 2961681
20101020 403.49 410.44 400.13 407.10 2195199
20101021 403.39 422.95 400.40 420.95 4321405
20101022 421.96 425.93 416.26 424.92 3959315
20101025 427.72 428.31 422.75 424.54 2147357
20101026 426.32 426.33 419.58 423.13 2293402
20101027 423.35 423.35 414.21 415.01 2160451
20101028 419.58 425.93 412.11 422.45 8116043
20101029 422.95 422.95 415.01 418.58 4785222
20101101 430.80 438.64 426.73 437.08 5505372
20101102 431.29 437.65 430.13 431.29 2126206
20101103 435.26 452.08 435.26 446.78 5686165
20101104 451.55 451.55 443.21 444.99 2416784
20101105 455.72 455.72 447.77 453.73 613890
20101108 457.70 465.45 453.73 456.13 3975431
20101109 457.11 465.55 451.90 464.65 3382188
20101110 461.28 465.66 458.70 458.70 1564186
20101111 461.53 466.24 458.41 466.24 1330515
20101112 466.64 473.38 457.70 460.28 3404347
20101115 454.72 467.45 451.94 457.32 3181755
20101116 461.28 466.64 453.79 456.90 3274921
20101117 456.90 456.90 456.90 456.90 0
20101118 466.24 466.24 451.75 456.91 4556083
20101119 456.93 458.09 437.25 438.80 5869476
20101122 443.80 445.61 426.68 443.80 3812264
20101123 442.35 456.51 436.43 449.96 2972256
20101124 2266.67 2287.52 2238.58 2248.75 517702
20101125 451.75 471.35 442.02 447.28 979304
20101126 455.62 458.15 437.50 441.82 653171
20101129 450.70 450.75 438.94 446.83 417989
20101130 446.29 451.75 438.89 449.76 776050
20101201 446.78 449.76 441.87 449.76 515889
20101202 451.55 455.32 446.68 449.02 884022
20101203 449.76 453.14 439.83 443.70 761244
20101206 450.75 459.69 447.77 451.99 912627
20101207 456.61 464.40 454.43 460.73 1132902
20101208 456.76 458.70 450.75 455.77 589818
20101209 457.70 461.67 433.23 442.51 935490
20101210 449.26 455.72 434.07 444.90 430579
20101213 450.31 451.75 439.53 448.32 592941
20101214 452.54 455.62 443.80 452.49 823993
20101215 451.75 453.83 440.82 442.51 349902
20101216 446.78 448.67 438.09 447.68 534321
20101220 450.16 450.16 437.85 439.73 504709
20101221 436.85 439.83 419.97 427.42 2243041
20101222 432.39 432.39 426.92 427.92 1065822
20101223 431.39 454.72 428.02 454.58 1002570
20101224 439.83 472.60 439.83 472.10 1591582
20101227 470.61 481.28 470.61 474.93 671200
20101228 472.10 481.53 467.28 481.33 1125348
20101229 481.53 481.93 473.19 476.32 1012038
20101230 481.53 484.76 469.82 479.45 1050009
20101231 481.33 486.10 475.62 479.65 777561
20110103 491.46 491.46 481.48 483.52 454249
20110104 483.52 488.48 478.70 485.65 791964
20110105 487.98 496.42 481.68 484.41 969634
20110106 486.50 499.40 485.50 496.42 734352
20110107 498.91 508.09 483.42 485.70 1327091
20110110 490.86 492.45 470.26 473.19 839302
20110111 469.67 495.43 464.65 483.52 792165
20110112 473.89 484.91 458.10 482.52 809892
20110113 477.56 484.46 470.76 483.52 866799
20110114 481.93 494.59 466.64 473.59 627790
20110117 471.60 480.54 459.84 461.72 568365
20110118 462.67 484.36 462.67 483.42 689128
20110119 481.83 485.50 467.09 480.89 1627036
20110120 480.54 492.80 473.39 484.91 1482905
20110121 480.04 488.48 478.70 481.33 354737
20110124 485.50 488.28 478.55 478.55 417989
20110125 484.01 488.08 467.78 469.92 482450
20110127 476.52 477.21 454.82 460.28 1086571
20110128 458.70 458.70 432.44 447.77 2210207
20110131 424.99 448.27 424.99 436.41 1377955
20110201 442.51 442.51 419.28 426.73 1216701
20110202 428.66 438.59 426.92 432.73 704539
20110203 429.95 437.35 425.09 434.87 1078211
20110204 428.91 443.65 408.06 409.05 1253968
20110207 413.02 415.71 403.44 408.11 690538
20110208 415.01 415.01 391.63 395.15 2338222
20110209 392.18 418.49 390.34 407.42 1706303
20110210 401.21 421.71 401.21 417.39 1623712
20110211 410.29 420.22 410.29 416.00 778669
20110214 414.51 426.83 412.13 422.06 1154456
20110215 421.07 423.95 411.29 420.02 744726
20110216 417.24 433.38 407.71 412.43 967116
20110217 416.00 426.38 408.51 423.55 1734001
20110218 420.27 426.88 420.02 422.95 1169464
20110221 419.08 429.31 419.08 428.31 781388
20110222 426.53 426.53 409.05 415.01 1273508
20110223 418.49 421.86 411.29 413.52 578135
20110224 413.02 416.85 400.66 404.09 2208595
20110225 409.90 417.99 407.07 415.26 1107017
20110228 416.80 429.16 413.07 420.27 1221637
20110301 423.25 446.78 422.95 441.82 1200989
20110303 436.85 442.21 424.14 427.62 1068441
20110304 430.90 442.07 427.02 428.91 1303220
20110307 426.83 426.83 409.55 413.22 861058
20110308 417.00 423.55 416.50 421.46 775043
20110309 420.52 425.93 408.46 412.08 1128470
20110310 414.02 417.94 407.22 415.76 1024124
20110311 413.82 420.97 412.03 417.54 635142
20110314 414.02 424.94 413.12 423.10 622854
20110315 413.57 431.74 409.60 426.43 1068844
20110316 423.00 438.74 423.00 436.56 591228
20110317 431.00 440.73 428.91 431.94 748553
20110318 435.76 436.36 427.42 431.94 622854
20110321 432.14 444.35 431.74 440.73 787633
20110322 440.33 453.63 436.06 446.78 869619
20110323 449.76 454.23 446.78 452.84 619128
20110324 452.24 457.70 449.81 451.75 460695
20110325 466.34 466.34 451.00 455.72 988469
20110328 451.89 456.81 435.17 438.89 1960622
20110329 435.02 443.36 435.02 439.83 1060686
20110330 444.80 446.29 438.00 443.80 862267
20110331 442.81 443.80 433.13 435.02 2715722
20110401 439.14 443.75 438.04 442.31 981016
20110404 442.81 450.65 441.87 445.79 1153651
20110405 448.77 452.64 441.27 444.05 546005
20110406 445.29 445.94 437.35 441.57 523846
20110407 441.42 441.42 435.07 438.64 506925
20110408 436.85 443.51 436.85 437.85 512868
20110411 449.26 451.65 441.92 447.58 1523898
20110413 449.66 449.66 440.08 443.26 1080528
20110415 441.32 446.53 435.36 435.61 411845
20110418 436.85 443.31 427.07 432.88 724481
20110419 429.46 439.83 424.34 439.34 269427
20110420 441.97 443.80 435.86 442.61 518206
20110421 442.07 445.79 440.33 442.81 526566
20110425 444.75 446.78 439.83 440.92 397140
20110426 443.80 445.49 434.82 441.97 468349
20110427 444.75 445.04 436.85 438.14 331471
20110428 439.43 448.92 437.60 447.33 864583
20110429 446.33 466.14 446.33 461.58 1419351
20110502 464.06 474.48 459.99 460.93 1167348
20110503 459.19 465.60 440.92 443.36 785820
20110504 445.79 447.18 431.89 439.83 995620
20110505 436.41 441.07 429.41 433.87 659517
20110506 436.85 438.84 431.09 438.29 1866146
20110509 438.24 440.58 431.89 437.75 552652
20110510 437.75 437.75 422.61 428.02 561314
20110511 421.96 430.90 420.72 428.12 2028809
20110512 418.98 431.24 418.98 427.27 643603
20110513 424.19 434.82 421.17 426.92 1409077
20110516 425.44 440.08 425.39 437.40 1253666
20110517 434.47 446.58 434.47 438.49 1389537
20110518 437.15 441.52 424.94 429.11 1252860
20110519 433.73 433.73 421.41 424.94 436824
20110520 427.02 437.75 424.19 437.40 446997
20110523 432.14 434.57 419.63 424.94 533717
20110524 421.27 430.35 420.97 430.35 346981
20110525 428.86 439.29 427.92 435.86 707661
20110526 434.37 443.06 432.14 438.44 1738433
20110527 436.85 446.38 434.87 442.12 1799570
20110530 445.69 463.71 444.80 463.11 2631721
20110531 461.67 477.56 461.67 472.40 1207838
20110601 470.31 477.56 463.41 466.64 535731
20110602 464.45 477.46 461.82 476.52 775546
20110603 471.70 481.63 461.38 468.33 494537
20110606 466.34 476.47 465.15 473.59 614092
20110607 470.21 488.48 470.21 486.00 1137938
20110608 487.49 488.98 473.79 475.13 854410
20110609 475.57 476.37 466.89 472.00 392809
20110610 472.84 479.05 464.75 470.06 573804
20110613 464.16 478.55 462.97 477.86 293600
20110614 474.63 486.40 474.63 484.21 658409
20110615 485.01 491.36 483.22 485.50 823590
20110616 478.60 495.63 478.60 490.96 945965
20110617 482.52 492.90 469.47 476.57 709272
20110620 480.64 489.18 468.48 470.61 1215896
20110621 474.04 486.50 473.84 483.52 795489
20110622 488.08 499.90 485.50 488.78 1885585
20110623 486.60 490.47 480.79 484.51 570077
20110624 485.50 487.49 476.57 486.74 1405149
20110627 479.79 496.37 479.79 488.38 650452
20110628 492.45 492.95 482.97 489.47 559602
20110629 488.98 498.41 488.18 493.94 905173
20110630 494.44 502.63 486.10 496.42 1704389
20110701 496.42 500.40 489.18 495.43 884123
20110704 500.35 500.35 493.74 495.43 646624
20110705 496.42 497.12 489.52 494.89 798914
20110706 494.93 499.01 490.96 493.45 750165
20110707 494.24 504.32 493.69 500.69 925116
20110708 503.37 508.83 497.32 498.41 323917
20110711 495.78 505.86 495.73 501.98 336607
20110712 498.51 507.10 491.51 496.23 346981
20110713 497.91 504.86 497.02 504.32 305686
20110714 501.39 515.19 496.42 506.75 726798
20110715 508.83 511.27 499.95 503.32 556178
20110718 499.70 506.30 496.47 496.47 445385
20110719 500.40 506.35 497.57 506.35 539659
20110720 507.49 509.83 497.86 499.06 250391
20110721 493.45 503.37 493.45 503.37 293600
20110722 505.36 512.31 502.78 508.49 469457
20110725 504.62 525.07 504.37 524.92 922296
20110726 526.11 536.14 506.65 512.01 806870
20110727 511.32 524.12 509.33 513.30 797503
20110728 508.34 521.00 504.37 514.79 2117343
20110729 518.27 520.65 509.48 514.74 727301
20110801 514.79 523.43 514.54 519.26 634135
20110802 516.28 527.70 515.29 521.15 1550086
20110803 516.78 521.00 510.42 511.32 532206
20110804 510.87 514.30 494.44 495.63 560206
20110805 481.63 500.40 481.63 496.42 2392208
20110808 486.50 500.20 480.14 494.44 1527021
20110809 475.08 486.50 472.70 476.57 1942693
20110810 488.48 488.48 472.65 475.62 1283378
20110811 472.60 486.99 472.60 476.87 941534
20110812 478.60 481.43 470.61 474.09 793273
20110816 474.09 480.74 469.27 470.51 223196
20110817 467.63 487.49 467.63 480.04 911015
20110818 481.04 484.91 471.70 476.27 324118
20110819 470.61 482.52 459.99 462.67 752582
20110822 461.67 470.51 448.12 466.64 1136327
20110823 467.09 470.91 462.27 469.12 524048
20110824 466.89 470.86 459.29 460.98 514983
20110825 469.32 477.06 461.67 468.62 1490560
20110826 465.30 474.48 453.63 464.65 721560
20110829 461.67 470.56 457.70 463.76 594854
20110830 465.00 492.45 463.96 485.90 1327897
20110902 502.70 510.80 498.55 506.00 2299200
20110905 502.00 509.10 498.25 504.00 2724500
20110906 503.20 504.75 486.40 492.00 780600
20110907 495.70 497.40 486.40 493.00 704400
20110908 493.10 505.40 488.55 491.15 1007200
20110909 493.00 495.45 477.10 483.55 691000
20110912 480.00 493.70 471.20 491.45 810500
20110913 491.00 495.90 480.00 481.20 729700
20110914 486.70 493.95 478.00 490.00 1866600
20110915 494.90 494.90 481.75 487.50 802500
20110916 483.05 496.70 479.00 490.50 1684800
20110919 497.00 497.00 470.55 473.00 802900
20110920 477.00 487.00 475.35 486.00 1005800
20110921 489.90 490.00 481.15 483.00 2122100
20110922 479.80 479.80 464.60 468.30 843200
20110923 462.55 474.00 456.25 472.00 880800
20110926 472.75 475.00 455.25 474.00 1314400
20110927 472.40 475.20 465.10 467.25 1161200
20110928 472.85 473.00 460.50 473.00 1263500
20110929 466.50 471.85 464.20 466.00 1738000
20110930 466.50 466.50 456.35 462.00 2163600
20111003 455.25 468.00 453.00 466.10 958500
20111004 463.00 463.15 448.50 452.00 1200800
20111005 450.00 466.00 450.00 463.50 1051600
20111007 472.60 477.75 460.25 470.00 993700
20111010 465.55 472.40 462.00 463.50 734400
20111011 468.00 483.40 463.50 481.00 1339900
20111012 481.10 486.05 479.00 483.90 623900
20111013 482.65 486.55 474.20 475.00 794600
20111014 471.35 486.95 471.35 479.50 851600
20111017 479.50 480.35 465.55 472.95 558900
20111018 466.10 475.90 464.75 466.50 557800
20111019 468.00 485.45 468.00 484.75 777800
20111020 479.90 489.95 478.10 487.50 878900
20111021 493.40 497.00 484.00 488.00 703900
20111024 495.00 501.00 478.20 478.60 1026500
20111025 487.00 503.90 480.90 499.70 874700
20111026 499.50 505.90 496.70 501.75 157000
20111028 512.00 603.00 503.10 509.10 1293800
20111031 509.00 509.00 498.25 505.75 717400
20111101 500.00 515.90 500.00 504.55 1119100
20111102 505.00 513.10 504.55 509.00 612200
20111103 509.00 510.05 499.00 505.20 608600
20111104 510.00 514.45 504.60 514.00 964300
20111108 511.00 514.95 495.00 498.75 437700
20111109 497.00 499.50 488.30 491.00 592600
20111111 490.25 505.80 490.00 504.15 1308200
20111114 511.20 524.95 508.60 511.40 975700
20111115 506.25 515.80 502.60 503.25 472300
20111116 501.20 503.90 487.00 492.20 677900
20111117 493.00 501.00 486.25 493.00 1165200
20111118 492.00 502.70 491.50 496.75 891400
20111121 495.15 501.75 494.00 500.00 794400
20111122 494.00 506.90 494.00 502.10 1131100
20111123 503.05 507.75 494.20 497.00 928200
20111124 503.00 505.95 486.10 500.60 1029300
20111125 499.00 504.00 488.05 492.00 648000
20111128 495.50 518.00 490.00 517.75 750500
20111129 517.40 517.40 506.20 509.00 547200
20111130 508.10 529.50 508.10 523.00 1319700
20111201 531.00 534.95 518.15 519.00 809800
20111202 524.30 538.00 518.80 533.05 721600