20000627 5.77 7.38 5.61 6.54 180711872
20000628 6.74 8.78 6.62 8.74 201050816
20000629 8.74 9.14 7.98 8.18 121795048
20000630 8.02 8.62 7.78 8.50 74809304
20000703 8.62 9.66 8.42 9.34 126895552
20000704 9.50 9.94 9.26 9.50 109861840
20000705 9.70 9.74 9.30 9.42 54097632
20000706 9.22 9.46 8.78 8.94 45200444
20000707 8.98 9.50 8.94 9.30 35415784
20000710 9.42 9.74 9.18 9.70 53537736
20000711 9.82 10.06 9.66 9.74 64584712
20000712 9.90 10.79 9.78 10.63 95768496
20000713 10.79 11.79 10.67 11.59 89613920
20000714 11.75 12.15 11.39 11.43 65188248
20000717 11.59 12.07 11.43 11.87 56943232
20000718 11.87 11.91 11.43 11.47 31079046
20000719 11.87 11.91 11.43 11.47 31079046
20000720 11.63 11.75 11.47 11.59 19952888
20000721 11.79 11.99 11.59 11.67 36568244
20000724 11.63 11.67 11.35 11.47 26267584
20000725 11.47 11.95 11.43 11.87 32073886
20000726 11.99 12.51 11.99 12.27 57842552
20000727 12.03 12.79 12.03 12.79 42355464
20000728 12.91 13.03 12.27 12.59 40289224
20000731 12.43 13.31 12.35 13.27 34074288
20000801 13.39 13.71 13.23 13.63 44263840
20000802 13.71 13.79 13.19 13.35 27247084
20000803 13.15 13.63 13.15 13.39 13986101
20000804 13.55 13.87 13.47 13.79 26374200
20000807 13.95 14.11 13.71 13.83 15937621
20000808 13.79 13.99 13.71 13.83 14355456
20000809 14.03 14.03 13.07 13.35 38878768
20000810 13.31 13.43 12.27 12.39 53073488
20000811 12.27 12.59 12.07 12.31 30871424
20000814 12.51 12.99 12.35 12.87 20268374
20000815 13.07 13.23 12.87 13.03 22733650
20000816 13.07 13.55 13.03 13.51 22433252
20000817 13.51 13.55 13.07 13.39 27538254
20000818 13.39 13.55 13.23 13.47 13502274
20000821 13.63 13.67 13.23 13.35 10429721
20000822 13.39 13.47 13.27 13.27 6209949
20000823 13.31 13.31 12.75 12.83 14145714
20000824 12.79 12.95 12.51 12.59 14806612
20000825 12.63 13.11 12.55 13.03 9760717
20000828 13.23 13.23 12.71 12.79 6848401
20000829 12.75 12.91 12.67 12.71 8418346
20000830 12.83 12.83 12.63 12.67 8241275
20000831 12.63 12.99 12.59 12.95 12699220
20000901 13.07 13.11 12.83 12.91 7301678
20000904 13.07 13.19 12.99 13.07 11209082
20000905 13.15 13.51 13.11 13.43 29510972
20000906 13.55 13.59 13.35 13.51 16147113
20000907 13.59 13.63 13.07 13.15 13265348
20000908 13.23 13.55 13.19 13.39 9667817
20000911 13.43 13.67 13.35 13.39 15093417
20000912 13.43 13.43 13.07 13.31 13584075
20000913 13.31 13.31 13.31 13.31 0
20000914 13.23 13.47 13.19 13.43 7374626
20000915 13.43 13.55 13.31 13.47 7887134
20000918 13.35 13.47 12.35 12.39 30831772
20000919 12.35 12.59 11.87 12.55 22179368
20000920 12.59 12.75 12.51 12.51 11690415
20000921 12.35 12.47 12.03 12.15 13045880
20000922 11.95 12.11 11.75 11.79 17371022
20000925 12.11 12.31 12.03 12.27 16841680
20000926 12.19 12.19 11.87 12.03 13116958
20000927 11.87 12.19 11.79 12.19 10271978
20000928 12.07 12.35 12.03 12.11 11437279
20000929 12.27 12.63 12.19 12.55 19139860
20001002 12.55 12.55 12.55 12.55 0
20001003 12.43 12.83 12.39 12.75 11125534
20001004 12.71 12.87 12.63 12.75 6611476
20001005 12.87 12.87 12.59 12.63 5633845
20001006 12.63 12.63 12.63 12.63 0
20001009 12.35 12.75 12.35 12.59 6197479
20001010 12.51 12.67 12.39 12.47 6895786
20001011 12.27 12.39 12.07 12.19 5890723
20001012 12.11 12.19 11.91 12.03 9780045
20001013 11.79 11.79 11.39 11.67 10843717
20001016 11.67 11.67 11.67 11.67 0
20001017 11.59 11.79 11.39 11.63 10666771
20001018 11.55 11.55 11.07 11.11 15221606
20001019 11.11 11.11 10.55 10.87 17495720
20001020 11.23 11.35 11.15 11.35 13243775
20001023 11.31 11.39 11.07 11.23 5732356
20001024 11.23 11.23 10.87 10.95 5431211
20001025 10.99 11.11 10.95 10.99 3844432
20001026 10.83 11.07 10.75 11.03 8630332
20001027 11.03 11.03 11.03 11.03 0
20001030 11.07 11.07 10.71 10.83 4284615
20001031 10.83 10.99 10.83 10.91 3747791
20001101 10.99 11.39 10.99 11.39 8217832
20001102 11.35 11.79 11.35 11.71 17605702
20001103 12.03 12.59 11.91 12.55 32629414
20001106 12.67 13.03 12.67 12.91 27349336
20001107 13.03 13.59 12.99 13.59 35826164
20001108 13.63 13.99 13.39 13.51 41457020
20001109 13.47 13.71 13.27 13.51 13083913
20001110 13.43 13.59 13.03 13.23 9403458
20001113 12.87 12.95 12.63 12.67 13306498
20001114 12.71 13.15 12.71 13.03 12325127
20001115 13.39 13.39 12.83 12.87 8202619
20001116 12.91 13.03 12.91 12.99 3897803
20001117 12.91 13.03 12.83 12.99 5184185
20001120 13.03 13.55 13.03 13.47 13969890
20001121 13.23 13.87 13.23 13.79 19743396
20001122 13.83 13.91 13.15 13.43 24971974
20001123 12.99 13.43 12.99 13.31 11121170
20001124 13.35 13.43 13.11 13.15 8601028
20001127 13.39 13.47 13.15 13.39 6426299
20001128 13.39 13.67 13.31 13.59 10820648
20001129 13.43 13.51 13.31 13.35 3127420
20001130 13.39 13.43 13.03 13.15 8703904
20001201 13.07 13.19 12.87 13.15 9152816
20001204 13.15 13.19 12.95 13.03 3213461
20001205 13.07 13.43 13.07 13.35 9934671
20001206 13.63 13.75 13.43 13.67 24594140
20001207 13.55 13.63 13.47 13.55 6936313
20001208 13.55 13.67 13.51 13.55 6491766
20001211 13.67 14.31 13.59 14.31 33615400
20001212 14.43 14.60 14.15 14.39 24607856
20001213 14.43 14.84 14.35 14.56 18133548
20001214 14.56 14.60 14.27 14.31 9733907
20001215 14.19 14.23 13.83 13.87 15223103
20001218 13.87 14.27 13.71 14.11 10139799
20001219 14.27 14.31 13.99 14.07 6939431
20001220 13.91 14.15 13.83 14.11 7412035
20001221 13.83 14.11 13.83 13.99 6395374
20001222 14.15 14.15 13.91 14.07 4351952
20001227 14.11 14.35 13.99 14.03 6081510
20001228 14.15 14.31 14.07 14.27 6914117
20001229 14.35 14.39 14.15 14.35 10109622
20010102 14.27 14.35 14.15 14.19 2015116
20010103 14.15 14.15 13.87 13.95 5615764
20010104 14.27 14.56 14.11 14.43 19955134
20010105 14.43 14.80 14.43 14.76 25292198
20010108 14.52 14.64 14.39 14.56 8913396
20010109 14.56 14.96 14.56 14.76 13631336
20010110 14.68 15.00 14.68 15.00 8476954
20010111 14.84 15.00 14.52 14.56 4764078
20010112 14.60 14.84 14.47 14.68 5225959
20010115 14.68 14.68 14.11 14.39 7970681
20010116 14.39 14.47 14.27 14.35 1925334
20010117 14.35 14.64 14.15 14.27 7855336
20010118 14.43 14.56 14.39 14.52 3264588
20010119 14.68 14.68 14.23 14.35 8026795
20010122 14.39 14.80 14.39 14.68 8036148
20010123 14.68 14.88 14.64 14.84 3915510
20010129 14.92 14.96 14.80 14.88 6408218
20010130 14.92 15.24 14.88 15.20 13902554
20010131 15.16 15.28 14.88 15.24 8813638
20010201 15.16 15.40 15.08 15.20 11291382
20010202 15.24 15.28 14.72 14.88 12477882
20010205 14.88 15.12 14.76 15.04 9132864
20010206 15.20 15.20 14.80 14.84 6638909
20010207 14.92 15.04 14.84 15.00 7347192
20010208 15.00 15.04 14.92 14.96 5456774
20010209 15.00 15.04 14.72 14.76 7267386
20010212 14.76 14.76 14.47 14.64 6820968
20010213 14.76 14.76 14.27 14.35 18409754
20010214 14.27 14.52 14.27 14.31 12493469
20010215 14.31 14.60 14.19 14.19 5998461
20010216 14.27 14.39 14.19 14.23 6243617
20010219 14.15 14.19 14.03 14.11 5688712
20010220 14.11 14.19 13.87 13.95 11762740
20010221 13.83 13.87 13.75 13.83 5764154
20010222 13.71 14.07 13.51 13.91 10669141
20010223 14.03 14.03 13.71 13.75 8384678
20010226 13.75 13.87 13.71 13.83 3884335
20010227 13.91 13.91 13.55 13.63 8220077
20010228 13.55 13.55 13.07 13.19 15017351
20010301 13.11 13.11 12.19 12.27 40172632
20010302 12.31 12.71 12.07 12.39 21060206
20010305 12.47 12.59 11.71 12.19 18518864
20010306 12.35 12.35 11.87 12.35 13720245
20010307 12.35 12.91 12.31 12.83 19109558
20010308 12.87 12.95 12.31 12.63 11456358
20010309 12.71 12.71 12.15 12.19 11565717
20010312 12.03 12.03 11.23 11.39 29187382
20010313 10.83 11.99 10.75 11.91 15915175
20010315 10.75 11.35 10.71 11.03 19324662
20010316 11.07 11.31 10.91 11.23 10690589
20010319 11.15 11.23 10.95 10.95 7294819
20010320 11.15 11.19 10.79 10.83 8254992
20010321 10.75 10.99 10.67 10.79 8560501
20010322 10.59 10.67 9.54 9.66 27746500
20010323 9.70 10.10 9.42 10.02 22884284
20010326 10.10 10.55 10.10 10.51 19008678
20010327 10.63 10.83 10.14 10.18 19979076
20010328 10.51 10.71 10.30 10.35 8920878
20010329 10.10 10.43 10.10 10.30 5346167
20010330 10.43 10.43 9.90 10.06 6469694
20010402 10.02 10.26 9.98 10.26 4894387
20010403 10.18 10.35 10.10 10.30 3967883
20010404 10.02 10.30 9.86 10.10 7222495
20010406 10.43 10.51 10.10 10.10 5454904
20010409 10.10 10.10 9.58 9.62 10813042
20010410 9.78 9.90 9.70 9.82 7413282
20010411 10.02 10.71 9.90 10.55 17425266
20010412 10.75 11.39 10.63 11.15 28276090
20010417 11.07 11.35 10.99 11.11 8440792
20010418 11.31 11.35 10.71 10.95 10589334
20010419 11.31 11.55 11.11 11.23 26475206
20010420 11.27 11.59 11.19 11.47 12459800
20010423 11.23 11.31 11.07 11.07 3413601
20010424 11.07 11.11 10.91 10.99 5302897
20010425 11.03 11.27 10.95 11.11 5713652
20010426 11.03 11.27 10.95 11.11 5713652
20010427 11.11 11.23 11.03 11.23 3127420
20010502 11.39 11.47 11.23 11.47 12724908
20010503 11.43 11.47 11.23 11.27 6273545
20010504 11.15 11.15 10.99 11.07 3937955
20010507 11.19 11.23 10.99 11.11 9461318
20010508 11.11 11.19 11.07 11.19 3503010
20010509 11.07 11.35 11.07 11.31 8740316
20010510 11.27 11.39 11.15 11.27 3795800
20010511 11.27 11.39 11.23 11.35 6233641
20010514 11.31 11.43 11.19 11.31 4443979
20010515 11.39 11.39 11.11 11.11 5479220
20010516 11.15 11.31 11.15 11.19 3087517
20010517 11.39 11.43 11.15 11.27 7027966
20010518 11.23 11.27 11.15 11.23 7028590
20010521 11.27 11.47 11.19 11.43 6814109
20010522 11.55 12.03 11.51 12.03 25375620
20010523 11.99 12.27 11.91 12.11 16962014
20010524 11.95 12.11 11.91 12.07 6476802
20010525 12.11 12.31 12.11 12.19 5260999
20010528 12.11 12.19 12.03 12.07 6740413
20010529 12.11 12.11 11.83 11.87 4823684
20010530 11.87 11.87 11.63 11.71 4994146
20010531 11.63 11.63 11.27 11.31 9338615
20010601 11.39 11.55 11.31 11.39 7302426
20010604 11.47 11.47 11.31 11.35 3107468
20010605 11.35 11.75 11.35 11.63 7347192
20010606 11.79 11.99 11.79 11.95 9809973
20010607 11.83 11.95 11.71 11.95 2813182
20010608 12.03 12.03 11.91 12.03 6322177
20010611 11.83 11.95 11.79 11.83 2012622
20010612 11.79 11.79 11.55 11.59 4345717
20010613 11.63 11.95 11.63 11.71 7298560
20010614 11.79 11.79 11.39 11.43 3783330
20010615 11.23 11.47 11.11 11.39 9217659
20010618 11.19 11.43 11.07 11.15 3967259
20010619 11.23 11.23 11.03 11.07 4357564
20010620 11.07 11.23 11.03 11.03 5469244
20010621 11.19 11.19 10.99 11.15 8438298
20010622 11.23 11.23 11.11 11.19 1778190
20010626 11.15 11.31 11.07 11.31 5295914
20010627 11.31 11.31 10.99 11.07 3829468
20010628 10.99 11.11 10.95 10.95 2783254
20010629 11.11 11.15 10.91 11.15 3557004
20010703 11.31 11.31 11.07 11.19 9049441
20010704 11.07 11.15 10.83 10.99 9377895
20010705 10.87 10.91 10.51 10.55 12073237
20010709 10.43 10.43 9.94 9.98 18422848
20010710 10.02 10.10 9.98 10.02 8870999
20010711 9.94 10.30 9.94 10.26 6925714
20010712 10.30 10.35 9.86 9.94 11055704
20010713 10.02 10.14 9.90 10.02 5106374
20010716 10.10 10.10 9.74 9.82 4613817
20010717 9.82 9.94 9.70 9.90 3460238
20010718 9.90 9.90 9.42 9.54 9631156
20010719 9.42 9.54 8.98 9.10 11928713
20010720 9.10 9.38 9.02 9.34 4913092
20010723 9.34 9.78 9.30 9.70 7284220
20010724 9.46 9.46 9.10 9.34 8678091
20010726 9.38 9.38 9.22 9.34 4491614
20010727 9.34 9.42 9.18 9.26 4605338
20010730 9.30 9.38 9.26 9.38 2220867
20010731 9.38 9.46 9.22 9.26 5482961
20010801 9.34 9.38 9.22 9.30 5438070
20010802 9.34 9.54 9.34 9.46 6814733
20010803 9.54 9.66 9.46 9.58 6601001
20010806 9.58 9.58 9.22 9.30 5854560
20010807 9.34 9.34 9.10 9.18 3651151
20010808 9.18 9.38 9.18 9.30 3462857
20010809 9.10 9.30 9.06 9.18 9074256
20010810 9.18 9.46 9.18 9.42 3450387
20010813 9.26 9.30 9.26 9.30 703295
20010814 9.30 9.42 9.22 9.42 2390082
20010815 9.26 9.42 9.26 9.42 1673569
20010816 9.38 9.66 9.34 9.58 4486626
20010817 9.46 9.62 9.42 9.58 7519026
20010820 9.42 9.54 9.38 9.42 2738862
20010821 9.46 9.54 9.46 9.50 5655044
20010822 9.42 9.46 9.30 9.34 3334418
20010823 9.46 9.50 9.30 9.34 2399185
20010824 9.22 9.26 8.50 8.62 11306346
20010827 8.82 8.90 8.70 8.74 5637087
20010828 8.66 8.66 8.26 8.34 8259731
20010829 8.26 8.26 7.78 7.98 9183616
20010830 7.94 8.06 7.86 7.94 8299883
20010831 7.78 7.94 7.78 7.90 5729613
20010903 7.86 7.98 7.78 7.78 4997014
20010904 7.78 7.78 7.42 7.50 8150371
20010905 7.46 7.70 7.10 7.62 15166864
20010906 7.50 7.82 7.50 7.70 8545538
20010907 7.54 7.70 7.50 7.62 7242446
20010910 7.54 7.66 7.38 7.50 8332305
20010911 7.50 7.50 7.22 7.30 6027890
20010912 6.66 6.82 6.09 6.38 14155690
20010913 6.50 6.90 6.50 6.86 21971996
20010914 6.90 7.14 6.86 6.86 16597771
20010917 6.42 6.66 6.34 6.38 10895467
20010918 6.58 6.66 6.34 6.46 5951824
20010919 6.54 7.26 6.54 7.26 10345051
20010920 7.06 7.06 6.86 6.94 9868581
20010921 6.70 6.70 6.50 6.54 10160374
20010925 6.90 7.26 6.90 7.14 15497438
20010926 7.14 7.18 7.10 7.14 3469715
20010927 7.14 7.58 7.14 7.54 6243617
20011003 7.54 7.90 7.50 7.82 5767272
20011004 8.02 8.46 7.98 8.46 11246865
20011005 8.26 8.58 8.22 8.26 8276690
20011008 8.02 8.18 7.58 8.02 9176508
20011009 8.06 8.38 8.02 8.34 7358415
20011010 8.34 8.34 8.02 8.18 3990578
20011011 8.34 8.70 8.26 8.66 8922125
20011012 8.66 9.06 8.58 8.94 13366727
20011015 8.82 8.86 8.30 8.42 9498229
20011016 8.34 8.38 8.02 8.06 3990329
20011017 8.10 8.22 7.78 7.78 5721258
20011018 7.82 8.02 7.70 8.02 4808346
20011019 8.02 8.02 7.78 7.78 1246978
20011022 7.82 7.94 7.70 7.70 2661050
20011023 7.74 8.10 7.74 8.06 8151618
20011024 7.98 8.54 7.98 8.50 9283125
20011026 8.54 8.54 8.42 8.42 6512964
20011029 8.46 8.54 8.38 8.42 5385697
20011030 8.34 8.46 8.30 8.42 12326124
20011031 8.38 8.42 8.30 8.42 2457793
20011101 8.38 8.66 8.38 8.62 10044405
20011102 8.82 8.82 8.38 8.50 7087821
20011105 8.62 8.62 8.50 8.50 4419289
20011106 8.58 8.62 8.46 8.50 5471738
20011107 8.58 8.58 8.26 8.30 3601271
20011108 8.30 8.54 8.26 8.30 7067869
20011112 8.42 8.54 8.38 8.46 4473283
20011113 8.42 8.42 8.22 8.30 4952995
20011114 8.38 8.70 8.38 8.66 7982153
20011115 8.66 9.18 8.62 9.10 18038778
20011116 9.14 9.66 8.86 9.46 23457146
20011119 9.50 9.58 9.26 9.46 8220950
20011120 9.54 9.62 9.10 9.22 7917809
20011121 9.10 9.18 9.02 9.10 6743531
20011122 9.06 9.14 9.02 9.02 2083700
20011123 9.10 9.18 8.94 9.06 3633693
20011126 9.22 9.50 9.18 9.42 7160270
20011127 9.42 9.46 9.34 9.46 5268481
20011128 9.34 9.38 9.26 9.34 8309360
20011129 9.14 9.14 8.74 8.94 11836312
20011130 9.10 9.10 8.82 8.98 10789599
20011203 8.98 8.98 8.82 8.90 6001080
20011204 8.94 9.06 8.82 9.02 6699762
20011205 9.14 9.38 9.10 9.34 9016770
20011206 9.62 10.06 9.50 9.98 30578260
20011207 10.02 10.10 9.82 10.10 6502116
20011210 10.02 10.10 9.74 9.86 4941149
20011211 9.74 9.90 9.70 9.82 2045043
20011212 9.86 9.86 9.46 9.58 6205584
20011213 9.58 9.62 9.30 9.46 7218754
20011214 9.38 9.38 9.18 9.34 7318512
20011217 9.22 9.34 9.10 9.18 3558874
20011219 9.14 9.22 9.06 9.22 4542864
20011220 9.26 9.46 9.14 9.46 2949352
20011221 9.30 9.34 9.18 9.26 4319531
20011224 9.22 9.30 9.18 9.30 725242
20011227 9.22 9.30 9.18 9.30 895330
20011228 9.30 9.42 9.30 9.42 1946532
20011231 9.42 9.54 9.42 9.50 1545005
20020102 9.46 9.58 9.38 9.58 1623565
20020104 9.78 9.86 9.70 9.82 5703801
20020107 9.86 10.06 9.86 10.06 7424006
20020108 10.02 10.39 9.90 10.35 14109178
20020109 10.39 10.39 10.06 10.18 7588108
20020110 10.02 10.10 9.94 10.02 2219620
20020111 10.06 10.26 10.06 10.26 4090087
20020114 10.02 10.18 9.94 10.06 1763226
20020115 9.86 9.90 9.70 9.78 5275963
20020116 9.90 9.90 9.66 9.78 3058836
20020117 9.62 9.78 9.54 9.78 5184185
20020118 9.82 10.06 9.82 9.98 4323272
20020121 10.06 10.10 9.90 9.98 1823081
20020122 10.06 10.06 9.66 9.78 6120541
20020123 9.78 9.86 9.70 9.86 4426771
20020124 9.78 9.82 9.38 9.62 6281027
20020125 9.54 9.58 9.26 9.50 12128977
20020128 9.50 9.58 9.14 9.26 11679068
20020129 9.14 9.34 9.02 9.26 13080795
20020130 9.10 9.22 8.98 9.06 8957040
20020201 9.14 9.14 8.90 9.10 8687693
20020204 8.98 8.98 8.82 8.90 7422136
20020205 8.78 8.82 8.58 8.66 19250466
20020206 8.66 8.82 8.58 8.82 9684028
20020207 8.82 8.90 8.74 8.86 6686294
20020208 8.94 9.02 8.82 8.82 3945437
20020211 8.82 8.94 8.82 8.86 2676638
20020215 9.22 9.22 8.94 9.02 5588954
20020218 8.90 9.02 8.90 8.98 5153759
20020219 8.94 9.18 8.94 9.18 5636339
20020220 9.18 9.22 9.06 9.14 1553111
20020221 9.22 9.22 8.98 9.06 3511364
20020222 8.98 9.14 8.90 8.90 3719859
20020225 9.02 9.02 8.66 8.70 5426847
20020226 8.82 8.86 8.74 8.78 2734622
20020227 8.90 8.90 8.74 8.74 3488420
20020228 8.74 8.82 8.66 8.82 5078940
20020301 8.78 8.90 8.70 8.90 7782388
20020304 9.02 9.06 8.90 8.98 4672425
20020305 9.18 9.18 8.82 8.90 8108722
20020306 8.90 9.06 8.86 8.98 6237756
20020307 9.10 9.66 9.06 9.58 21993818
20020308 9.62 9.62 9.46 9.62 11511973
20020311 9.62 9.62 9.34 9.34 13585821
20020312 9.46 9.58 9.38 9.54 8777600
20020313 9.54 9.82 9.54 9.78 12442343
20020314 10.02 10.26 9.86 10.22 20039304
20020315 10.22 10.22 9.94 9.98 9977068
20020318 10.02 10.22 10.02 10.18 9434882
20020319 10.22 10.26 10.14 10.26 4020755
20020320 10.26 10.26 10.06 10.10 2358035
20020321 9.94 9.94 9.70 9.78 5836105
20020322 9.78 9.78 9.66 9.66 3809517
20020325 9.70 9.70 9.46 9.54 4774678
20020326 9.38 9.50 9.34 9.38 7450692
20020327 9.46 9.62 9.46 9.50 5872018
20020328 9.50 9.74 9.50 9.70 4102556
20020402 9.74 9.78 9.66 9.78 1747515
20020403 9.70 9.90 9.70 9.86 3384297
20020404 9.78 9.86 9.74 9.86 3714248
20020408 9.78 9.86 9.78 9.82 3023173
20020409 9.78 9.82 9.74 9.78 1774449
20020410 9.78 9.78 9.70 9.78 1925334
20020411 9.62 9.70 9.58 9.66 2177223
20020412 9.62 9.82 9.50 9.82 3670105
20020415 9.82 9.90 9.78 9.82 3373075
20020416 9.82 9.82 9.74 9.78 2177847
20020417 9.82 10.06 9.82 10.06 7099044
20020418 10.06 10.35 10.06 10.30 8612376
20020419 10.30 10.51 10.22 10.43 8435804
20020422 10.43 10.75 10.43 10.71 11090619
20020423 10.63 10.83 10.59 10.83 5855308
20020424 11.07 11.23 10.99 11.23 17652090
20020425 11.23 11.23 10.83 10.91 9504089
20020426 10.91 11.03 10.79 10.83 6978212
20020429 10.75 10.91 10.71 10.83 3243140
20020430 10.83 11.23 10.79 11.19 4864460
20020502 11.19 11.67 11.19 11.63 13719996
20020503 11.71 12.03 11.63 11.79 13828982
20020506 11.87 11.87 11.55 11.67 5727119
20020507 11.39 11.75 11.39 11.59 4697988
20020508 11.75 11.79 11.19 11.31 7526258
20020509 11.63 11.79 11.39 11.47 12565544
20020510 11.55 11.55 11.27 11.31 4708588
20020513 11.23 11.27 11.03 11.15 4647985
20020514 11.23 11.35 11.23 11.27 1775447
20020515 11.43 11.63 11.35 11.59 4581895
20020516 11.63 11.71 11.55 11.67 4032726
20020517 11.71 11.75 11.59 11.63 4607957
20020521 11.63 11.67 11.23 11.43 7302301
20020522 11.43 11.43 11.27 11.43 2667285
20020523 11.51 11.51 11.23 11.35 2401679
20020524 11.43 11.51 11.35 11.39 4980429
20020527 11.43 11.51 11.39 11.47 3109962
20020528 11.47 11.47 11.15 11.19 2142308
20020529 11.07 11.23 11.07 11.07 5713652
20020530 11.03 11.07 10.91 10.95 5717393
20020531 11.03 11.35 11.03 11.35 10005748
20020603 11.31 11.35 10.99 11.11 3107593
20020604 10.99 11.39 10.99 11.39 3085023
20020605 11.39 11.43 11.07 11.07 4023373
20020606 11.23 11.27 11.11 11.11 1179641
20020607 11.07 11.15 10.99 10.99 4223513
20020610 11.07 11.07 10.99 11.07 1690902
20020611 11.07 11.07 10.95 10.99 1688408
20020612 10.95 10.99 10.67 10.71 5206631
20020613 10.75 10.79 10.55 10.59 3147372
20020614 10.43 10.51 10.18 10.22 8665622
20020617 10.18 10.18 9.94 9.98 5670007
20020618 10.26 10.26 10.14 10.18 3545158
20020619 10.18 10.22 10.02 10.02 3765374
20020620 10.06 10.18 9.98 10.18 4770937
20020621 9.98 10.18 9.98 10.18 2344318
20020624 10.18 10.51 10.18 10.43 1959999
20020625 10.47 10.59 10.39 10.47 1114798
20020626 10.39 10.39 10.06 10.10 3417467
20020627 10.30 10.30 10.18 10.18 3036391
20020628 10.35 10.35 10.26 10.30 1869220
20020702 10.22 10.22 10.10 10.14 2227102
20020703 10.02 10.51 10.02 10.47 5162488
20020704 10.55 10.75 10.55 10.71 5054499
20020705 10.79 10.83 10.59 10.59 4511565
20020708 10.83 10.83 10.59 10.71 1906504
20020709 10.75 10.83 10.63 10.75 2425372
20020710 10.75 10.75 10.63 10.67 2300424
20020711 10.59 10.59 10.18 10.22 7846233
20020712 10.30 10.35 10.18 10.22 3203486
20020715 10.14 10.26 10.10 10.22 2336836
20020716 10.22 10.22 9.94 10.02 5190669
20020717 9.86 9.94 9.54 9.62 12306173
20020718 9.70 9.74 9.46 9.46 6426424
20020719 9.46 9.50 9.30 9.30 7336593
20020722 9.22 9.22 9.06 9.06 4892766
20020723 8.82 9.30 8.82 9.26 4335741
20020724 9.14 9.14 9.02 9.02 4512812
20020725 9.30 9.34 8.82 8.86 3805776
20020726 8.82 8.90 8.54 8.62 6140118
20020729 8.66 8.82 8.62 8.74 3932968
20020730 8.98 9.18 8.94 9.10 6895786
20020731 9.10 9.10 8.78 9.06 2966560
20020801 9.06 9.18 8.98 9.10 2479116
20020802 8.98 8.98 8.74 8.78 3219946
20020805 8.70 8.70 8.26 8.34 6374051
20020806 8.10 8.10 7.86 7.90 10899831
20020807 8.02 8.46 8.02 8.46 8125431
20020808 8.42 8.50 8.34 8.42 3548898
20020809 8.62 8.70 8.42 8.42 6387020
20020812 8.42 8.50 8.22 8.46 6572445
20020813 8.50 8.54 8.30 8.30 4481638
20020814 8.26 8.26 7.90 7.98 7258657
20020815 8.14 8.38 8.14 8.38 6420688
20020816 8.22 8.30 7.94 8.02 9047945
20020819 8.02 8.22 7.86 8.18 3931097
20020820 8.26 8.70 8.26 8.70 9661583
20020821 8.46 8.66 8.46 8.58 4540246
20020822 8.66 8.66 8.54 8.66 4197327
20020826 8.54 8.54 8.42 8.50 869143
20020827 8.46 8.50 8.26 8.26 1843033
20020828 8.26 8.26 8.10 8.14 1750757
20020829 8.10 8.30 8.06 8.22 2789489
20020830 8.18 8.30 8.18 8.30 2254536
20020902 8.18 8.18 8.06 8.14 1480287
20020903 8.10 8.14 7.94 7.98 4260299
20020904 7.86 8.06 7.78 8.02 4459317
20020905 8.02 8.02 7.86 7.86 2072477
20020906 7.86 7.90 7.74 7.78 7254916
20020909 7.78 7.82 7.78 7.82 1306833
20020910 7.82 7.98 7.82 7.94 4395721
20020911 7.98 8.02 7.90 7.94 2971548
20020912 7.94 7.94 7.74 7.82 8776228
20020913 7.70 7.78 7.58 7.66 5387941
20020916 7.54 7.54 7.14 7.22 6519199
20020917 7.30 7.62 7.30 7.62 4926061
20020918 7.30 7.34 7.22 7.30 5529099
20020919 7.34 7.42 7.30 7.34 2302420
20020920 7.22 7.38 7.14 7.38 2486474
20020923 7.26 7.46 7.22 7.34 1892912
20020924 7.22 7.38 7.14 7.30 4507824
20020925 7.22 7.62 7.22 7.58 5507900
20020926 7.70 7.74 7.58 7.66 3454752
20020927 7.70 7.78 7.54 7.62 6042854
20020930 7.54 7.58 7.46 7.58 5476227
20021002 7.62 7.62 7.34 7.42 3364595
20021003 7.38 7.46 7.26 7.34 2783878
20021004 7.38 7.42 7.30 7.34 995462
20021007 7.26 7.42 7.26 7.34 1709980
20021008 7.26 7.66 7.26 7.54 2799465
20021009 7.46 7.62 7.46 7.58 3630451
20021010 7.54 7.54 7.38 7.42 2516401
20021011 7.54 7.54 7.26 7.30 5800192
20021015 7.38 7.82 7.38 7.74 10086303
20021016 7.94 8.14 7.90 7.94 14879436
20021017 7.90 8.46 7.90 8.42 12627020
20021018 8.58 8.82 8.50 8.66 12530878
20021021 8.58 8.62 8.50 8.58 7272124
20021022 8.62 8.70 8.38 8.42 5838349
20021023 8.46 8.66 8.42 8.58 5876133
20021024 8.66 8.66 8.50 8.54 2019480
20021025 8.50 8.74 8.50 8.66 6317064
20021028 8.54 8.74 8.54 8.66 2824404
20021029 8.66 8.66 8.50 8.58 5808422
20021030 8.54 8.54 8.42 8.50 3970377
20021031 8.54 8.54 8.14 8.34 4549349
20021101 8.22 8.26 8.10 8.18 1862985
20021104 8.22 8.46 8.22 8.42 4713576
20021105 8.42 8.42 8.14 8.22 5857179
20021106 8.34 8.38 8.30 8.30 5934367
20021107 8.34 8.42 8.30 8.42 2144802
20021108 8.38 8.38 8.14 8.30 5511641
20021111 8.22 8.22 8.02 8.06 6150094
20021112 8.10 8.10 7.90 7.90 5307137
20021113 7.94 8.06 7.94 8.06 2029331
20021114 8.10 8.18 8.06 8.14 3525206
20021115 8.22 8.54 8.22 8.50 7289831
20021118 8.54 8.62 8.34 8.42 4526529
20021119 8.42 8.42 8.26 8.34 3608753
20021120 8.30 8.38 8.26 8.30 1047461
20021121 8.38 8.38 8.22 8.22 1992670
20021122 8.34 8.42 8.34 8.38 2735869
20021125 8.38 8.50 8.38 8.50 2798218
20021126 8.50 8.54 8.42 8.50 3386043
20021127 8.46 8.50 8.42 8.46 1336760
20021128 8.50 8.58 8.46 8.50 5324096
20021129 8.46 8.46 8.34 8.38 2676014
20021203 8.58 8.78 8.58 8.66 9035600
20021204 8.58 8.58 8.42 8.42 2753576
20021205 8.42 8.46 8.30 8.30 2889995
20021206 8.34 8.34 8.22 8.26 4401831
20021209 8.26 8.38 8.26 8.26 1535030
20021210 8.18 8.30 8.18 8.26 1303590
20021211 8.26 8.34 8.26 8.34 1640524
20021212 8.38 8.38 8.30 8.34 1966484
20021213 8.30 8.38 8.22 8.38 1882936
20021216 8.26 8.30 8.14 8.30 3815752
20021217 8.30 8.34 8.30 8.34 3117444
20021218 8.30 8.30 8.22 8.26 2072477
20021219 8.26 8.34 8.22 8.26 2695966
20021220 8.18 8.22 8.14 8.18 1532037
20021223 8.22 8.34 8.22 8.34 1214556
20021224 8.34 8.34 8.18 8.18 1665962
20021227 8.18 8.18 8.06 8.10 1124774
20021230 8.02 8.02 7.86 7.86 1961371
20021231 7.86 7.90 7.78 7.86 1703371
20030102 7.86 7.98 7.86 7.94 1567576
20030103 8.14 8.18 8.10 8.14 2103901
20030106 8.18 8.18 8.06 8.18 1820712
20030107 8.18 8.22 8.06 8.10 2032574
20030108 8.10 8.22 8.06 8.22 2029331
20030109 8.18 8.18 8.06 8.10 3091756
20030110 8.14 8.22 8.06 8.18 6847154
20030113 8.18 8.22 8.14 8.22 3593790
20030114 8.22 8.34 8.22 8.26 5650056
20030115 8.26 8.42 8.26 8.34 6550124
20030116 8.34 8.34 8.18 8.22 5833362
20030117 8.18 8.18 7.94 8.02 6180520
20030120 7.94 7.94 7.82 7.90 4353324
20030121 7.90 7.98 7.86 7.90 3616609
20030122 7.82 7.94 7.82 7.82 1710853
20030123 7.86 7.98 7.86 7.90 1483903
20030124 7.98 7.98 7.82 7.90 1062051
20030127 7.78 7.78 7.62 7.74 5394425
20030128 7.66 7.70 7.62 7.66 5118843
20030129 7.62 7.62 7.34 7.38 4603966
20030130 7.46 7.54 7.42 7.46 2920422
20030204 7.58 7.62 7.46 7.46 3487298
20030205 7.42 7.42 7.22 7.34 5663773
20030206 7.34 7.38 7.22 7.38 5228827
20030207 7.34 7.34 7.14 7.14 8531946
20030210 7.18 7.22 7.06 7.14 3281671
20030211 7.18 7.30 7.18 7.18 5966788
20030212 7.26 7.54 7.22 7.54 5562767
20030213 7.46 7.46 7.22 7.26 3350255
20030214 7.26 7.30 7.02 7.06 12084086
20030217 7.14 7.22 7.06 7.10 4972947
20030218 7.14 7.14 6.90 7.06 12335103
20030219 7.06 7.18 7.06 7.18 8222571
20030220 7.14 7.30 7.14 7.26 7062258
20030221 7.26 7.30 7.18 7.26 5249402
20030224 7.30 7.38 7.26 7.34 6038365
20030225 7.26 7.34 7.22 7.30 3361228
20030226 7.34 7.34 7.30 7.30 2461534
20030227 7.22 7.30 7.22 7.26 1724445
20030228 7.30 7.34 7.26 7.30 2139814
20030303 7.26 7.38 7.26 7.38 4717441
20030304 7.38 7.38 7.26 7.26 452653
20030305 7.26 7.26 7.10 7.10 4559200
20030306 7.14 7.18 7.02 7.02 2937131
20030307 7.02 7.02 6.94 6.98 5048888
20030310 6.98 6.98 6.70 6.78 4762457
20030311 6.70 6.98 6.66 6.98 3591296
20030312 6.94 7.14 6.94 7.06 2419137
20030313 7.14 7.34 7.14 7.26 8781216
20030314 7.42 7.62 7.42 7.58 17592860
20030317 7.54 7.54 7.42 7.46 2293691
20030318 7.58 7.66 7.50 7.58 8651780
20030319 7.54 7.62 7.50 7.58 11236391
20030320 7.58 7.66 7.54 7.62 7418270
20030321 7.62 7.70 7.62 7.66 3033897
20030324 7.46 7.46 6.94 7.06 27908482
20030325 6.90 7.22 6.90 7.10 11584422
20030326 7.18 7.30 7.18 7.22 3605636
20030327 7.14 7.22 7.14 7.14 2542587
20030328 7.14 7.14 7.02 7.02 4834158
20030331 6.94 6.98 6.66 6.66 8367968
20030401 6.66 6.82 6.66 6.78 5014222
20030402 6.82 7.06 6.82 7.02 3894561
20030403 7.10 7.14 7.02 7.10 4114029
20030404 7.10 7.34 7.06 7.26 5396919
20030407 7.34 7.42 7.26 7.38 6517578
20030408 6.90 6.98 6.82 6.90 2834879
20030409 6.90 6.90 6.78 6.86 3339157
20030410 6.78 7.06 6.78 7.02 4086969
20030411 7.14 7.18 6.90 6.98 7617787
20030414 6.86 6.86 6.74 6.78 5632224
20030415 6.82 6.86 6.70 6.78 3576332
20030416 6.82 6.90 6.78 6.78 4113779
20030417 6.78 6.82 6.74 6.82 1823081
20030422 6.78 6.78 6.62 6.66 3619976
20030423 6.66 6.70 6.46 6.50 3910522
20030424 6.50 6.58 6.26 6.34 7727521
20030425 6.30 6.38 6.09 6.34 7325994
20030428 6.26 6.66 6.26 6.66 12371265
20030429 6.78 7.26 6.78 7.22 22944388
20030430 7.18 7.30 7.10 7.26 6866607
20030502 7.30 7.30 7.22 7.22 3939701
20030505 7.30 7.34 7.22 7.26 2707189
20030506 7.26 7.30 7.22 7.30 5128071
20030507 7.26 7.30 7.18 7.18 3065944
20030509 7.18 7.42 7.18 7.34 9492368
20030512 7.46 7.86 7.46 7.82 19633288
20030513 7.86 7.86 7.70 7.78 5523737
20030514 7.78 7.86 7.26 7.38 13416232
20030515 7.30 7.46 7.18 7.42 8465731
20030516 7.46 7.46 7.38 7.42 5825880
20030519 7.42 7.46 7.38 7.46 886601
20030520 7.38 7.50 7.34 7.50 1624812
20030521 7.50 7.62 7.50 7.62 1803628
20030522 7.62 7.62 7.54 7.58 1898399
20030523 7.62 7.74 7.62 7.66 6658861
20030526 7.78 8.06 7.78 8.02 11096230
20030527 8.02 8.30 8.02 8.26 14192102
20030528 8.30 8.38 8.30 8.38 7494835
20030529 8.38 8.38 8.18 8.18 4586883
20030530 8.18 8.30 8.14 8.26 7021731
20030602 8.34 8.58 8.26 8.50 11379793
20030603 8.54 8.62 8.34 8.58 8514488
20030605 8.66 8.74 8.38 8.46 5292423
20030606 8.46 8.58 8.38 8.46 3537676
20030609 8.54 8.58 8.50 8.58 3168570
20030610 8.42 8.90 8.42 8.86 11017546
20030611 8.82 9.02 8.82 8.90 6303971
20030612 9.06 9.26 9.02 9.18 10015849
20030613 9.14 9.46 9.10 9.42 8643550
20030616 9.38 9.46 8.82 8.90 10793838
20030617 9.14 9.22 8.98 9.10 9255567
20030618 9.10 9.10 8.74 9.06 8892197
20030619 9.06 9.18 8.86 9.10 8580827
20030620 9.02 9.22 8.94 9.22 6715099
20030623 9.22 9.22 8.90 9.10 3452382
20030624 9.02 9.02 8.70 8.78 5796326
20030625 8.82 8.98 8.74 8.98 4790764
20030626 8.82 8.98 8.82 8.98 4387366
20030627 8.98 9.02 8.86 8.86 2010128
20030630 8.86 9.10 8.86 9.06 6325668
20030702 9.06 9.06 8.74 8.78 7496705
20030703 9.02 9.02 8.78 8.82 7978787
20030704 8.86 9.02 8.82 8.94 5253517
20030707 9.06 9.62 9.06 9.58 16308846
20030708 9.66 10.18 9.66 9.94 21058708
20030709 9.94 10.02 9.86 9.90 9276142
20030710 9.86 9.98 9.86 9.90 7050412
20030711 9.78 9.78 9.58 9.62 7491842
20030714 9.70 9.86 9.70 9.82 4945513
20030715 9.86 9.94 9.54 9.58 7473012
20030716 9.66 9.90 9.66 9.82 5612647
20030717 9.70 10.02 9.70 9.98 9522919
20030718 9.94 10.02 9.86 10.02 3672848
20030721 10.06 10.18 10.06 10.10 4171140
20030722 10.18 10.18 9.94 10.10 5075199
20030723 10.06 10.10 9.78 9.78 7055774
20030724 9.98 9.98 9.78 9.86 2187324
20030725 9.82 9.82 9.54 9.66 7369638
20030728 9.74 9.94 9.74 9.82 6337141
20030729 9.82 9.94 9.74 9.94 5873639
20030730 9.82 10.02 9.82 10.02 2716167
20030731 9.98 10.39 9.98 10.18 10237686
20030801 10.26 10.51 10.26 10.35 5673748
20030804 10.39 10.59 10.35 10.55 4232118
20030805 10.59 10.83 10.59 10.79 6807500
20030806 10.67 10.67 10.18 10.22 7669411
20030807 10.18 10.55 10.18 10.51 5085050
20030808 10.51 10.75 10.51 10.71 4796250
20030811 10.71 11.07 10.67 11.03 7305169
20030812 11.03 11.19 10.87 10.91 13385307
20030813 11.07 11.23 11.07 11.19 10905817
20030814 11.15 11.19 10.67 10.91 17721174
20030815 10.71 10.71 10.67 10.71 10569507
20030818 10.91 11.03 10.75 10.95 10314749
20030819 11.07 11.07 10.95 10.99 4030481
20030820 10.99 10.99 10.67 10.71 12064259
20030821 10.79 11.19 10.79 11.15 10297666
20030822 11.23 11.39 11.19 11.27 7013626
20030825 11.39 11.47 11.23 11.39 9450719
20030826 11.31 11.31 11.11 11.27 8808401
20030827 11.31 11.35 11.23 11.31 4077617
20030828 11.31 11.35 11.11 11.27 5621500
20030829 11.39 11.39 11.15 11.27 6396372
20030901 11.35 11.59 11.27 11.39 6919728
20030902 11.47 11.71 11.43 11.67 7301553
20030903 11.79 12.11 11.79 12.11 14895896
20030904 12.19 12.43 12.19 12.35 14713338
20030905 12.27 12.59 12.27 12.51 14374659
20030908 12.43 12.43 12.19 12.23 7483736
20030909 12.35 12.59 12.31 12.31 11190003
20030910 12.23 12.23 12.03 12.03 10560903
20030911 11.87 12.47 11.79 12.43 9940532
20030915 12.43 12.51 12.35 12.43 5207254
20030916 12.35 12.39 12.19 12.27 8766876
20030917 12.39 12.51 12.27 12.35 5930626
20030918 12.27 12.43 12.19 12.27 1768464
20030919 12.35 12.51 12.27 12.39 12877164
20030922 12.39 12.43 12.07 12.11 7559553
20030923 12.11 12.27 12.11 12.23 8475707
20030924 12.27 12.91 12.27 12.91 12951234
20030925 12.87 13.27 12.79 13.27 17965332
20030926 13.19 13.63 13.15 13.59 12875293
20030929 13.51 13.59 13.31 13.43 5542068
20030930 13.39 13.51 13.19 13.19 5194660
20031002 13.39 13.47 13.19 13.35 9744507
20031003 13.43 13.67 13.31 13.31 12240956
20031006 13.67 13.75 13.59 13.59 12078101
20031007 13.63 13.63 13.31 13.39 8005597
20031008 13.39 13.51 12.99 12.99 8253745
20031009 13.19 13.27 12.95 13.11 9863468
20031010 13.31 13.35 13.19 13.19 7782762
20031013 13.27 13.31 13.19 13.23 3478320
20031014 13.39 13.39 13.03 13.03 5157375
20031015 13.23 13.23 13.07 13.23 5892344
20031016 13.27 13.39 13.15 13.39 6218054
20031017 13.39 13.43 13.19 13.27 3778218
20031020 13.27 13.63 13.27 13.59 5729738
20031021 13.71 13.75 13.55 13.67 6967238
20031022 13.71 13.87 13.63 13.83 7837629
20031023 13.63 13.63 13.11 13.15 5273219
20031024 13.23 13.39 13.11 13.27 8134659
20031027 13.27 13.27 13.11 13.23 3824730
20031028 13.31 13.59 13.31 13.55 3558874
20031029 13.71 13.79 13.59 13.63 5862042
20031030 13.71 13.71 13.35 13.59 4158795
20031031 13.55 13.71 13.51 13.55 3023671
20031103 13.71 13.71 13.63 13.71 2094424
20031104 13.87 13.87 13.59 13.63 5215359
20031105 13.63 13.63 13.51 13.63 3800788
20031106 13.63 13.63 13.31 13.47 4117520
20031107 13.59 13.63 13.39 13.47 3056841
20031110 13.63 13.63 13.27 13.43 3229922
20031111 13.27 13.51 13.27 13.47 2875531
20031112 13.47 13.51 13.11 13.19 7027966
20031113 13.27 13.27 12.51 12.63 24813732
20031114 12.47 12.47 12.23 12.27 21832084
20031117 12.19 12.19 11.83 11.91 22878922
20031118 11.83 12.11 11.63 12.03 24011802
20031119 11.91 12.03 11.83 12.03 7964446
20031120 12.03 12.11 11.87 11.87 6723579
20031121 11.75 11.87 11.67 11.79 5125078
20031124 11.75 11.91 11.75 11.91 2988507
20031125 12.03 12.07 11.91 12.03 5051631
20031126 11.99 12.11 11.91 12.11 8212470
20031127 12.15 12.15 12.03 12.11 3121435
20031128 12.19 12.83 12.15 12.75 13830229
20031201 12.79 12.99 12.71 12.95 10564270
20031202 13.11 13.15 12.99 13.11 10921030
20031203 13.15 13.55 13.11 13.35 11606868
20031204 13.43 13.47 12.99 13.07 5960553
20031205 13.07 13.23 13.03 13.07 5159370
20031208 13.15 13.31 12.99 13.15 3197251
20031209 13.23 13.27 13.19 13.23 3959154
20031210 13.23 13.39 13.15 13.27 2584361
20031211 13.31 13.47 13.27 13.47 3920248
20031212 13.51 13.63 13.47 13.59 7199924
20031215 13.67 13.75 13.11 13.23 4349458
20031216 13.11 13.19 12.99 13.11 5279703
20031217 13.23 13.31 12.79 12.95 4631525
20031218 12.95 13.03 12.83 12.99 4868326
20031219 13.03 13.15 12.95 12.99 5486702
20031222 13.15 13.35 13.15 13.23 6362205
20031223 13.27 13.47 13.27 13.39 4019757
20031224 13.39 13.43 13.23 13.31 2177223
20031229 13.39 13.39 13.15 13.31 2240195
20031230 13.39 13.51 13.27 13.27 6355845
20031231 13.27 13.51 13.27 13.47 3590672
20040102 13.55 13.83 13.55 13.83 10306894
20040105 13.83 14.64 13.83 14.60 18450654
20040106 14.80 14.92 14.60 14.92 16417707
20040107 14.88 15.08 14.84 14.96 9407573
20040108 14.92 14.92 14.31 14.64 6597509
20040109 14.88 15.04 14.76 15.04 5557281
20040112 15.00 15.56 14.88 15.36 13447905
20040113 15.36 15.52 14.84 15.28 7364401
20040114 15.24 15.28 15.12 15.24 3438042
20040115 15.32 15.48 15.08 15.16 4452957
20040116 15.16 15.36 15.08 15.36 8250004
20040119 15.36 15.44 15.28 15.40 4840767
20040120 15.44 15.96 15.40 15.96 8751788
20040121 16.04 16.64 16.04 16.60 8790070
20040126 16.84 16.84 16.44 16.84 6760614
20040127 17.00 17.56 16.84 17.56 14606722
20040128 17.32 17.32 16.56 16.96 17190584
20040129 16.04 16.36 15.84 15.96 28832242
20040130 15.96 16.00 15.52 15.56 11380167
20040202 15.40 15.40 15.00 15.16 8749917
20040203 15.04 15.52 14.92 15.52 7512666
20040204 15.56 15.64 15.12 15.24 5814657
20040205 15.16 15.28 15.04 15.16 4280874
20040206 15.08 15.80 15.08 15.76 7989760
20040209 16.00 16.40 15.92 16.16 8357244
20040210 16.16 16.24 15.76 15.92 5457273
20040211 16.04 16.12 15.44 15.52 9484262
20040212 15.88 16.00 15.52 15.68 5592695
20040213 15.72 16.12 15.68 16.04 5198026
20040216 16.04 16.36 16.04 16.32 5264116
20040217 16.36 16.64 16.28 16.60 9362807
20040218 16.84 16.96 16.56 16.64 6996792
20040219 16.68 16.72 16.24 16.40 5145279
20040220 16.44 16.44 16.28 16.36 3365593
20040223 16.44 16.64 16.36 16.64 5819271
20040224 16.64 16.64 16.36 16.44 4739263
20040225 16.44 16.44 15.92 16.04 9156557
20040226 15.88 16.84 15.88 16.64 19698506
20040227 16.68 16.88 16.44 16.52 21688932
20040301 16.60 16.80 16.44 16.60 8059217
20040302 16.68 16.68 16.32 16.36 7067620
20040303 16.40 16.40 16.16 16.36 10164115
20040304 16.36 16.52 16.28 16.44 9482766
20040305 16.60 16.84 16.52 16.84 9869080
20040308 16.76 16.96 16.76 16.92 6708740
20040309 16.84 16.96 16.80 16.88 4793881
20040310 16.88 16.88 16.68 16.76 5888229
20040311 16.52 16.68 16.32 16.40 9693505
20040312 16.08 16.16 15.92 16.16 17420278
20040315 16.32 16.52 16.24 16.32 7798972
20040316 16.24 16.24 16.08 16.16 7611552
20040317 16.32 16.36 16.16 16.20 5284691
20040318 16.44 16.44 16.16 16.20 5238803
20040319 16.28 16.44 16.16 16.32 6017914
20040322 16.20 16.40 16.08 16.20 6715972
20040323 16.24 16.32 16.16 16.24 13078301
20040324 14.52 14.52 13.95 14.11 10117976
20040325 14.11 14.11 13.55 13.67 9922201
20040326 13.79 13.91 13.55 13.67 6777448
20040329 13.47 13.59 13.07 13.11 11009565
20040330 13.31 13.67 13.27 13.51 6705622
20040331 13.63 13.71 13.35 13.35 4906234
20040401 13.27 13.39 13.19 13.19 6745650
20040402 13.43 13.55 13.27 13.51 4518798
20040406 13.87 13.87 13.67 13.75 6262696
20040407 13.67 13.87 13.67 13.79 2653569
20040408 13.71 13.75 13.67 13.71 2474004
20040413 13.87 13.87 13.39 13.43 4861343
20040414 13.27 13.39 13.11 13.19 8210101
20040415 13.19 13.19 12.87 12.91 7239952
20040416 12.91 13.19 12.87 12.99 5641078
20040419 13.07 13.15 12.95 13.07 2393823
20040420 13.15 13.19 12.91 12.95 2502934
20040421 12.87 12.87 12.39 12.43 7269880
20040422 12.39 12.55 12.07 12.19 8837330
20040423 12.35 12.83 12.35 12.59 7272374
20040426 12.67 12.83 12.51 12.75 10126082
20040427 12.75 12.91 12.63 12.83 5469244
20040428 12.83 12.91 12.79 12.83 1313442
20040429 12.75 12.75 12.51 12.51 4197327
20040430 12.55 12.71 12.27 12.47 8374702
20040503 12.51 12.67 12.43 12.59 2886130
20040504 12.67 13.07 12.67 12.99 6464083
20040505 13.15 13.23 12.87 13.15 9257063
20040506 13.23 13.55 13.11 13.51 6257209
20040507 13.47 13.47 13.27 13.35 2336836
20040510 13.23 13.23 12.51 12.59 7390961
20040511 12.55 12.91 12.43 12.83 6322301
20040512 12.91 13.15 12.91 13.03 4712329
20040513 12.99 13.07 12.75 12.87 8415603
20040514 12.83 12.83 12.43 12.47 5364623
20040517 12.43 12.43 11.63 11.75 7448447
20040518 11.59 11.71 11.55 11.71 6828450
20040519 11.79 12.47 11.79 12.19 9955869
20040520 12.19 12.63 11.95 12.15 8165210
20040521 12.19 12.43 12.07 12.31 5624243
20040524 12.35 12.63 12.35 12.59 3219696
20040525 12.51 12.51 12.31 12.43 3335665
20040527 12.67 12.79 12.47 12.75 9702483
20040528 12.83 13.15 12.83 13.03 11070418
20040531 12.99 12.99 12.79 12.87 3900546
20040601 12.95 12.99 12.83 12.87 2852212
20040602 12.83 12.91 12.75 12.91 3117444
20040603 13.03 13.03 12.55 12.63 4820816
20040604 12.63 12.63 12.35 12.39 8287414
20040607 12.51 12.87 12.51 12.83 6359960
20040608 12.91 12.95 12.75 12.79 3954540
20040609 12.83 12.83 12.51 12.55 3726593
20040610 12.47 12.63 12.39 12.63 5060235
20040611 12.63 12.87 12.59 12.71 2897976
20040614 12.67 12.91 12.51 12.55 3622720
20040615 12.59 12.67 12.47 12.51 4386244
20040616 12.59 12.67 12.51 12.59 3737192
20040617 12.59 12.59 12.35 12.35 3297134
20040618 12.23 12.35 12.11 12.23 4466674
20040621 12.27 12.35 11.95 11.95 6410712
20040623 11.87 11.95 11.79 11.83 10921030
20040624 11.91 12.31 11.91 12.23 6204088
20040625 12.39 12.39 12.15 12.23 11222799
20040628 12.23 12.59 12.23 12.55 8127800
20040629 12.55 12.67 12.31 12.59 6289132
20040630 12.67 12.91 12.67 12.87 8897310
20040702 12.63 12.99 12.59 12.83 5432583
20040705 12.83 12.95 12.75 12.91 1839292
20040706 12.91 13.03 12.83 12.95 3442407
20040707 12.87 13.55 12.87 13.51 11544269
20040708 13.39 13.47 13.31 13.39 9623924
20040709 13.27 13.51 13.27 13.51 4768443
20040712 13.43 13.47 13.35 13.43 2855579
20040713 13.47 13.47 13.23 13.35 2775024
20040714 13.35 13.43 13.23 13.35 5119467
20040715 13.27 13.51 13.23 13.35 4506203
20040716 13.31 13.39 13.27 13.27 1419061
20040719 13.27 13.55 13.27 13.51 5629605
20040720 13.39 13.55 13.35 13.55 4524035
20040721 13.51 13.71 13.51 13.67 4300577
20040722 13.51 13.63 13.47 13.59 1411828
20040723 13.59 13.67 13.51 13.59 1847647
20040726 13.51 13.51 13.15 13.23 3648657
20040727 13.23 13.27 12.99 13.07 5756049
20040728 13.27 13.31 13.07 13.11 2606183
20040729 13.11 13.11 12.99 12.99 3648657
20040730 13.11 13.15 12.91 12.91 6908381
20040802 12.87 12.91 12.63 12.67 5972025
20040803 12.79 12.83 12.75 12.79 6713728
20040804 12.83 12.87 12.67 12.83 2951596
20040805 12.87 12.91 12.79 12.83 5771013
20040806 12.75 12.75 12.67 12.71 2743850
20040809 12.59 12.87 12.59 12.79 3399261
20040810 12.75 12.79 12.71 12.75 2093177
20040811 12.83 12.87 12.35 12.43 11063934
20040812 12.43 12.59 12.35 12.55 7121614
20040813 12.47 12.55 12.47 12.47 4555210
20040816 12.43 12.43 12.35 12.35 4471662
20040817 12.43 12.59 12.39 12.59 3109089
20040818 12.59 12.59 12.39 12.47 5997963
20040819 12.51 12.79 12.51 12.71 4946760
20040820 12.75 12.79 12.63 12.67 5315866
20040823 12.71 12.79 12.63 12.63 3645539
20040824 12.51 12.79 12.51 12.79 3837075
20040825 12.91 13.83 12.91 13.79 29613848
20040826 13.99 13.99 13.67 13.91 11746903
20040827 13.79 13.87 13.51 13.51 6834809
20040830 13.67 13.75 13.55 13.67 3707888
20040831 13.63 13.71 13.59 13.67 2965313
20040901 13.71 13.95 13.71 13.91 6323798
20040902 13.91 14.35 13.87 14.23 16632312
20040903 14.03 14.03 13.87 13.99 13248763
20040906 13.99 14.31 13.95 14.27 5354397
20040907 14.27 14.76 14.23 14.76 14144592
20040908 14.76 14.80 14.43 14.52 4883289
20040909 14.52 14.56 14.39 14.43 6257957
20040910 14.47 14.60 14.11 14.52 6556609
20040913 14.43 14.64 14.35 14.35 2757317
20040914 14.35 14.47 14.31 14.47 2973792
20040915 14.43 14.47 14.35 14.35 2453304
20040916 14.35 14.84 14.35 14.84 8434681
20040917 14.80 15.12 14.80 15.04 10149151
20040920 15.20 15.20 14.84 14.96 2311897
20040921 15.00 15.00 14.84 14.84 4162661
20040922 14.96 15.00 14.80 14.80 4273393
20040923 14.76 14.76 14.35 14.52 7624894
20040924 14.43 14.43 14.07 14.19 4860096
20040927 13.99 14.27 13.99 14.27 1784425
20040928 14.23 14.31 13.99 14.27 1743275
20040930 14.39 14.47 14.15 14.19 2934138
20041004 14.43 14.84 14.43 14.84 6792287
20041005 14.92 15.12 14.68 15.00 9135358
20041006 15.00 15.00 14.68 14.72 2343071
20041007 14.72 14.96 14.72 14.84 1734546
20041008 14.76 14.84 14.39 14.60 5506653
20041011 14.56 14.56 14.23 14.27 4771311
20041012 14.35 14.52 14.27 14.52 2902964
20041013 14.27 14.52 14.27 14.47 5790964
20041014 14.43 14.43 14.27 14.31 2546204
20041015 14.35 14.39 14.23 14.27 3637434
20041018 14.27 14.27 14.15 14.19 2379233
20041019 14.27 14.35 14.15 14.23 2118615
20041020 14.27 14.27 13.99 14.03 4497849
20041021 14.03 14.03 13.51 13.67 13825241
20041025 13.63 13.87 13.47 13.71 3573838
20041026 13.79 13.83 13.71 13.79 1897900
20041027 13.71 13.95 13.71 13.79 2396691
20041028 13.91 14.23 13.91 14.19 3920498
20041029 14.11 14.27 14.07 14.19 2810688
20041101 14.07 14.15 13.99 14.15 3376816
20041102 14.23 14.43 14.19 14.39 2890494
20041103 14.35 14.84 14.35 14.80 5768519
20041104 14.76 14.84 14.60 14.68 8212595
20041105 14.88 14.88 14.72 14.76 5181691
20041108 14.76 14.80 14.64 14.76 1726316
20041109 14.76 14.76 14.60 14.76 3003969
20041110 14.84 15.04 14.76 14.96 9655098
20041111 15.04 15.16 14.88 15.08 9187981
20041112 15.16 15.36 15.16 15.32 11948165
20041115 15.84 15.88 15.52 15.88 12166636
20041116 15.80 15.80 15.36 15.44 4053550
20041117 15.40 15.76 15.40 15.72 4351952
20041118 15.80 15.88 15.76 15.84 5488697
20041119 15.88 16.16 15.88 16.16 14083615
20041122 16.00 16.00 15.76 16.00 4437869
20041123 16.00 16.16 15.96 16.08 2281969
20041124 15.92 16.12 15.80 15.80 5086547
20041125 15.88 16.08 15.80 15.88 4217279
20041126 15.88 16.04 15.76 15.84 2919175
20041129 15.88 15.96 15.52 15.64 5653797
20041130 15.64 15.92 15.64 15.76 4336864
20041201 15.72 15.76 15.56 15.72 3671601
20041202 15.88 16.04 15.80 15.80 6763607
20041203 15.88 16.04 15.88 15.96 4812710
20041206 16.08 16.08 15.96 16.04 3170441
20041207 16.04 16.16 16.00 16.12 5171216
20041208 16.12 16.20 15.84 15.88 5481839
20041209 15.88 15.92 15.68 15.72 7330732
20041210 15.72 15.88 15.68 15.72 5234812
20041213 15.76 15.84 15.56 15.64 3810764
20041214 15.72 16.28 15.72 16.16 6780690
20041215 16.24 16.24 16.08 16.08 4015517
20041216 16.08 16.12 15.76 15.92 3937457
20041217 15.96 16.16 15.88 16.16 3070059
20041220 16.12 16.36 15.92 16.32 5649432
20041221 16.36 16.48 16.24 16.44 5020332
20041222 16.44 16.44 16.32 16.32 2732128
20041223 16.36 16.44 16.28 16.28 1588774
20041224 16.32 16.44 16.32 16.40 736964
20041228 16.36 16.60 16.32 16.56 3511489
20041229 16.64 16.68 16.56 16.60 2725893
20041230 16.64 16.68 16.60 16.64 1891790
20041231 16.64 16.72 16.56 16.72 1588650
20050103 16.68 16.80 16.68 16.80 1663468
20050104 16.76 16.80 16.52 16.56 4792634
20050105 16.44 16.44 16.12 16.36 6043103
20050106 16.20 16.32 16.04 16.04 8431439
20050107 16.04 16.12 15.68 15.92 7237084
20050110 15.88 15.96 15.64 15.84 4009781
20050111 16.00 16.00 15.84 15.88 4617683
20050112 15.76 15.76 15.44 15.68 7739990
20050113 15.72 15.80 15.60 15.72 3204733
20050114 15.72 15.72 15.52 15.52 3591296
20050117 15.56 15.64 15.52 15.52 3474080
20050118 15.60 15.76 15.60 15.68 1990176
20050119 15.76 15.84 15.72 15.80 3689807
20050120 15.76 15.80 15.68 15.72 2047413
20050121 15.72 15.72 15.32 15.36 6829697
20050124 15.28 15.32 14.84 14.88 15325106
20050125 14.92 15.28 14.92 15.28 8615368
20050126 15.36 15.52 15.32 15.40 7757448
20050127 15.52 15.60 15.44 15.48 4688511
20050128 15.48 15.76 15.48 15.76 5155879
20050131 15.72 15.72 15.52 15.60 5850570
20050201 15.64 15.72 15.56 15.64 4946760
20050202 15.64 15.80 15.52 15.80 3072553
20050203 15.80 15.88 15.76 15.84 3391779
20050204 15.88 15.92 15.84 15.84 3182162
20050207 15.88 15.96 15.76 15.96 5211743
20050208 15.96 15.96 15.88 15.88 973890
20050214 16.08 16.08 15.92 16.00 3337037
20050215 16.04 16.08 15.92 16.00 2359282
20050216 16.00 16.04 15.92 15.92 2507298
20050217 15.96 16.00 15.88 15.88 2519144
20050218 15.88 16.12 15.84 16.12 4161289
20050221 16.04 16.16 16.00 16.04 3691428
20050222 16.08 16.08 15.92 15.96 2109387
20050223 15.96 15.96 15.88 15.96 2938503
20050224 15.96 16.20 15.96 16.04 4422406
20050225 16.12 16.24 16.08 16.20 3369334
20050228 16.32 16.44 15.76 15.96 11949163
20050301 15.80 16.04 15.72 16.04 5471738
20050302 16.08 16.12 15.84 15.88 4488746
20050303 15.88 16.00 15.84 15.96 5066470
20050304 15.96 15.96 15.80 15.84 4430512
20050307 15.96 16.00 15.88 16.00 4224760
20050308 16.00 16.04 15.88 16.00 3350754
20050309 16.04 16.16 15.96 16.16 4637261
20050310 16.08 16.16 16.00 16.12 5064849
20050311 16.04 16.12 16.04 16.08 3027662
20050314 16.12 16.12 15.96 16.04 2335215
20050315 16.04 16.04 15.92 15.92 4771560
20050316 15.92 16.04 15.92 16.00 1908749
20050317 15.92 16.04 15.88 15.92 4814581
20050318 16.04 16.04 15.92 15.92 3697289
20050321 16.00 16.00 15.88 15.92 1427789
20050322 15.92 15.92 15.76 15.80 4445475
20050323 15.60 15.72 15.60 15.64 5493560
20050324 15.64 16.00 15.64 16.00 6364574
20050325 16.00 16.00 16.00 16.00 0
20050328 16.00 16.00 16.00 16.00 0
20050329 16.08 16.08 15.80 16.04 4017014
20050330 16.00 16.08 15.92 16.08 4861966
20050331 16.08 16.20 15.96 16.20 6122536
20050401 16.00 16.24 16.00 16.20 7626515
20050404 15.82 15.84 15.72 15.80 2815676
20050405 15.80 15.80 15.80 15.80 0
20050406 15.72 15.88 15.64 15.72 5454280
20050407 15.80 15.80 15.72 15.80 4770937
20050408 15.80 15.80 15.64 15.76 1993917
20050411 15.72 15.76 15.64 15.72 1729807
20050412 15.68 15.68 15.60 15.64 2911069
20050413 15.56 15.60 15.32 15.40 21615110
20050414 15.36 15.36 15.32 15.32 3434176
20050415 15.36 15.36 15.24 15.32 2471510
20050418 15.20 15.20 15.08 15.08 2962819
20050419 15.24 15.24 15.16 15.20 3617482
20050420 15.24 15.24 15.12 15.20 2091182
20050421 15.16 15.16 15.04 15.04 6108944
20050422 15.20 15.24 15.12 15.20 5613894
20050425 15.24 15.32 15.20 15.24 3724722
20050426 15.28 15.40 15.24 15.36 4213164
20050427 15.40 15.40 15.32 15.40 5262246
20050428 15.44 15.44 15.32 15.36 2954090
20050429 15.36 15.36 15.20 15.20 3087517
20050502 15.20 15.20 15.20 15.20 0
20050503 15.44 15.48 15.32 15.40 3225931
20050504 15.36 15.48 15.36 15.36 2743351
20050505 15.44 15.56 15.44 15.48 2591220
20050506 15.48 15.52 15.40 15.44 1593637
20050509 15.52 15.52 15.36 15.52 880366
20050510 15.56 15.56 15.36 15.44 2375742
20050511 15.36 15.40 15.20 15.32 4681404
20050512 15.24 15.24 15.16 15.24 8799048
20050513 15.16 15.24 15.16 15.20 4711082
20050516 15.20 15.20 15.20 15.20 0
20050517 15.08 15.36 15.04 15.36 4262170
20050518 15.24 15.24 15.16 15.16 2876777
20050519 15.24 15.36 15.16 15.32 2694719
20050520 15.32 15.32 15.24 15.28 2193933
20050523 15.28 15.28 15.16 15.16 1234508
20050524 15.16 15.28 15.16 15.28 2295187
20050525 15.28 15.28 15.12 15.12 1645761
20050526 15.16 15.16 15.00 15.04 3767743
20050527 15.12 15.32 15.08 15.24 5536581
20050530 15.24 15.28 15.20 15.24 1765720
20050531 15.32 15.40 15.20 15.28 4842388
20050601 15.40 15.40 15.28 15.36 5899451
20050602 15.48 15.48 15.32 15.40 4424152
20050603 15.36 15.36 15.12 15.16 4576408
20050606 15.16 15.20 15.04 15.20 4030232
20050607 15.20 15.20 15.16 15.20 966034
20050608 15.20 15.36 15.20 15.36 7486230
20050609 15.28 15.36 15.24 15.32 3742429
20050610 15.36 15.40 15.28 15.36 3259475
20050613 15.40 15.40 15.28 15.36 1277529
20050614 15.32 15.32 15.24 15.24 1683420
20050615 15.28 15.32 15.16 15.24 1993917
20050616 15.24 15.36 15.24 15.36 3668608
20050617 15.40 15.80 15.40 15.60 11821098
20050620 15.76 15.76 15.68 15.72 3072553
20050621 15.76 15.80 15.72 15.76 1780684
20050622 15.84 16.00 15.80 15.96 5041780
20050623 16.00 16.16 16.00 16.04 9828054
20050624 16.04 16.20 15.96 16.12 7930778
20050627 15.96 16.12 15.96 16.08 3177798
20050628 16.08 16.28 16.08 16.24 5724875
20050629 16.36 16.36 16.24 16.24 6354349
20050630 16.28 16.28 16.00 16.16 3598778
20050701 16.16 16.16 16.16 16.16 0
20050704 16.08 16.40 16.08 16.36 7639110
20050705 16.44 16.44 16.24 16.28 2492708
20050706 16.44 16.56 16.36 16.52 6553366
20050707 16.68 16.68 16.44 16.44 6043727
20050708 16.48 16.52 16.16 16.36 4641251
20050711 16.52 16.60 16.36 16.56 4095698
20050712 16.60 16.68 16.52 16.64 6312949
20050713 16.76 17.00 16.60 16.92 12618167
20050714 17.24 17.60 17.00 17.60 17454444
20050715 17.72 18.16 17.56 18.00 16921236
20050718 18.04 18.08 17.96 18.04 8102861
20050719 18.04 18.04 17.76 17.84 5171216
20050720 17.84 18.04 17.84 18.04 4996889
20050721 18.04 18.12 17.96 18.00 3361353
20050722 18.44 18.65 18.12 18.65 11139126
20050725 18.85 19.53 18.77 19.45 18445916
20050726 19.65 19.81 19.09 19.25 12614800
20050727 19.25 19.25 18.85 19.13 5935614
20050728 19.49 19.49 19.01 19.13 2931395
20050729 19.41 19.49 19.25 19.45 6572196
20050801 19.61 19.65 19.29 19.61 5205758
20050802 19.81 20.29 19.69 20.25 8362856
20050803 20.41 20.41 19.85 20.21 7577883
20050804 20.17 20.17 19.69 19.97 4606336
20050805 19.85 19.85 19.37 19.53 8747548
20050808 19.57 19.73 19.37 19.41 3981600
20050809 19.41 19.41 19.09 19.37 5355644
20050810 19.33 20.01 19.33 19.93 5002251
20050811 20.05 20.17 19.93 20.17 6475555
20050812 20.29 20.29 20.01 20.01 5998586
20050815 20.17 20.17 19.49 19.69 4763455
20050816 20.05 20.05 19.85 20.01 3179793
20050817 19.89 19.93 19.37 19.73 7530498
20050818 19.85 19.89 19.25 19.33 7160270
20050819 19.33 19.33 18.65 19.05 9418422
20050822 19.17 19.41 19.17 19.33 4323272
20050823 19.89 19.89 18.81 19.01 4363175
20050824 19.01 19.01 18.60 18.93 5102633
20050825 18.89 19.25 18.89 19.09 2532238
20050826 18.89 19.05 18.85 19.05 5074077
20050829 18.97 19.01 18.85 18.97 2074971
20050830 19.01 19.29 18.93 19.21 2182211
20050831 19.21 19.25 19.13 19.13 2068237
20050901 19.41 19.73 19.37 19.69 4166152
20050902 19.81 19.81 19.65 19.65 3845056
20050905 19.45 19.49 19.25 19.25 1698384
20050906 19.49 19.49 19.13 19.21 2369258
20050907 19.41 19.41 19.09 19.25 2616658
20050908 19.29 19.29 19.17 19.21 1103076
20050909 19.29 19.29 19.13 19.29 2705942
20050912 19.41 19.49 19.29 19.29 2295686
20050913 19.37 19.37 19.25 19.33 3057465
20050914 19.33 19.65 19.21 19.57 4843261
20050915 19.61 19.61 19.41 19.57 1331772
20050916 19.57 19.73 19.49 19.53 1887425
20050919 19.53 19.53 19.53 19.53 0
20050920 19.53 19.81 19.53 19.77 2867425
20050921 19.77 20.05 19.77 20.01 4970702
20050922 20.05 20.05 19.93 20.01 2972795
20050923 20.09 20.09 19.97 20.01 3242142
20050926 20.05 20.37 19.97 20.37 3570097
20050927 20.69 20.93 20.49 20.93 11078523
20050928 21.21 21.73 21.17 21.73 13747804
20050929 21.89 21.89 21.41 21.73 5093530
20050930 21.69 21.73 21.05 21.33 6352478
20051003 21.09 21.77 21.09 21.77 3650652
20051004 21.89 22.29 21.77 21.93 4975067
20051005 21.81 21.81 21.57 21.69 7591974
20051006 21.41 21.41 20.93 21.21 11036500
20051007 21.05 21.37 21.05 21.37 6956016
20051010 21.21 21.33 20.85 20.97 4556456
20051011 20.97 20.97 20.97 20.97 0
20051012 20.93 21.13 20.73 20.77 6865984
20051013 20.73 21.01 20.73 20.93 3599152
20051014 20.97 21.21 20.77 20.93 4910598
20051017 21.01 21.21 20.89 20.89 2849967
20051018 21.01 21.21 21.01 21.21 3606259
20051019 20.81 21.01 20.69 20.77 4698238
20051020 20.81 21.01 20.37 20.57 10209754
20051021 20.37 20.77 20.29 20.61 7370386
20051024 20.61 20.65 20.21 20.37 8808650
20051025 20.57 20.73 20.09 20.09 4893764
20051026 20.13 20.45 20.13 20.45 2659679
20051027 20.53 20.53 20.21 20.33 6714975
20051028 20.05 20.33 19.97 20.33 4080111
20051031 20.45 20.85 20.25 20.81 5369735
20051101 20.85 21.25 20.85 21.17 6364574
20051102 21.21 21.53 21.21 21.33 5558902
20051103 21.45 21.45 21.13 21.33 2742104
20051104 21.33 21.49 21.33 21.49 4708588
20051107 21.53 21.53 21.01 21.45 3727216
20051108 21.37 21.41 21.21 21.21 4826552
20051109 21.21 21.29 20.73 20.81 6674947
20051110 20.85 21.05 20.81 20.85 2933266
20051111 20.89 21.73 20.89 21.45 7914567
20051114 21.69 21.69 21.33 21.41 3780712
20051115 21.45 21.45 21.33 21.41 3080035
20051116 21.29 21.37 21.25 21.25 3127420
20051117 21.25 21.41 21.13 21.37 2476498
20051118 21.49 21.81 21.49 21.73 5664022
20051121 21.77 22.05 21.77 21.97 6089491
20051122 22.01 22.45 21.97 22.37 5139169
20051123 22.45 23.30 22.45 23.26 9672556
20051124 23.42 23.42 22.98 23.22 4816451
20051125 23.26 23.26 23.02 23.14 3040132
20051128 23.14 23.54 23.10 23.42 3091008
20051129 23.42 23.42 23.02 23.10 6782312
20051130 23.18 23.22 22.45 22.53 10607540
20051201 22.61 22.69 22.29 22.41 7688365
20051202 22.69 22.78 22.49 22.61 4193461
20051205 22.53 22.69 22.37 22.45 3495777
20051206 22.45 22.45 22.17 22.33 3107967
20051207 22.37 22.45 22.37 22.45 4400460
20051208 22.37 22.78 22.37 22.57 4195955
20051209 22.61 22.82 22.53 22.82 2828519
20051212 22.69 23.26 22.69 23.22 3946934
20051213 22.94 23.66 22.94 23.54 4580398
20051214 23.82 24.42 23.66 24.38 10160997
20051215 24.38 24.38 23.90 24.06 4417418
20051216 24.06 24.18 23.66 23.98 4301450
20051219 24.22 25.10 24.22 24.94 7709065
20051220 25.02 25.26 24.78 24.86 3974118
20051221 24.86 25.34 24.86 24.94 4887030
20051222 24.94 25.14 24.74 24.82 4783905
20051223 24.82 24.90 24.78 24.78 3858024
20051226 24.78 24.78 24.78 24.78 0
20051227 24.78 24.78 24.78 24.78 0
20051228 24.70 24.98 24.70 24.82 2829766
20051229 24.86 25.18 24.82 25.18 3619727
20051230 25.14 25.82 25.10 25.78 4577655
20060102 25.78 25.78 25.78 25.78 0
20060103 25.82 27.35 25.82 27.23 11579434
20060104 27.67 28.51 27.67 28.47 10337569
20060105 27.95 28.31 27.51 27.95 8506258
20060106 27.87 28.23 27.71 28.03 3348384
20060109 28.11 29.67 28.11 29.19 9428398
20060110 29.91 29.95 29.19 29.59 15580487
20060111 29.59 29.79 28.79 28.95 12905470
20060112 28.87 29.03 27.75 28.03 21917752
20060113 27.95 28.47 27.79 28.23 10940358
20060116 28.31 28.39 27.83 27.87 7636491
20060117 27.87 28.11 27.51 27.67 8443660
20060118 27.63 27.79 27.27 27.35 13922755
20060119 27.67 28.07 27.67 28.03 8276939
20060120 28.11 28.35 27.87 28.07 6140118
20060123 27.83 28.11 27.63 28.07 4442483
20060124 28.43 28.95 28.31 28.95 8009462
20060125 29.03 29.47 28.91 29.43 11309214
20060126 29.67 29.91 29.39 29.63 7345073
20060127 29.67 30.39 29.67 30.35 9964598
20060130 30.35 30.35 30.35 30.35 0
20060131 30.35 30.35 30.35 30.35 0
20060201 30.63 30.63 29.83 30.31 7873292
20060202 30.23 30.39 30.11 30.31 4282495
20060203 30.07 30.11 29.55 29.67 6872219
20060206 29.67 30.03 29.27 29.95 5398166
20060207 30.07 31.64 30.07 31.16 12085707
20060208 31.08 31.28 30.79 30.95 5530471
20060209 30.99 30.99 30.19 30.35 7928284
20060210 30.39 30.43 30.15 30.23 8326070
20060213 30.15 31.56 29.63 31.04 10632978
20060214 31.08 31.92 30.95 31.80 17567546
20060215 31.96 32.60 31.84 31.92 10256765
20060216 31.92 32.08 31.36 31.52 4599103
20060217 31.12 31.40 30.55 30.87 9985797
20060220 30.59 31.24 30.59 31.24 7191944
20060221 31.40 31.44 30.91 31.04 6216059
20060222 30.99 31.20 30.63 31.08 10383084
20060223 31.28 31.36 30.95 31.32 6974595
20060224 31.32 31.40 30.83 31.08 4953369
20060227 31.08 31.88 31.08 31.80 5910674
20060228 31.80 32.04 31.40 32.00 4416047
20060301 31.96 32.84 31.92 32.40 10745954
20060302 32.88 33.24 32.80 32.92 7842866
20060303 33.08 33.24 32.68 32.68 5395423
20060306 32.72 32.88 32.40 32.40 3982971
20060307 32.40 32.80 32.08 32.36 7524762
20060308 32.08 32.08 30.87 31.12 20003516
20060309 31.12 31.12 30.07 30.39 22156548
20060310 30.35 30.47 30.15 30.35 9929558
20060313 31.28 31.44 30.83 31.28 13697800
20060314 31.68 32.24 31.68 32.08 12683009
20060315 32.56 32.92 32.24 32.60 12421144
20060316 32.08 32.32 31.96 32.16 5994222
20060317 32.36 32.48 31.96 32.04 4017762
20060320 32.24 32.88 32.12 32.40 3737691
20060321 32.84 33.20 32.56 33.20 8098496
20060322 33.68 34.20 33.12 33.40 12795861
20060323 33.84 34.84 33.84 34.80 11637419
20060324 34.88 36.77 34.88 36.45 17175246
20060327 37.05 38.09 37.05 37.61 11744908
20060328 37.53 37.93 36.53 37.05 10518630
20060329 36.65 37.69 36.65 37.13 7266388
20060330 37.13 38.69 37.13 37.93 13286921
20060331 38.09 38.49 37.49 37.49 11313703
20060403 37.61 38.25 37.61 38.17 7474384
20060404 38.17 39.05 38.17 38.97 11901279
20060405 38.97 38.97 38.97 38.97 0
20060406 40.30 44.35 40.30 43.22 26006092
20060407 42.90 43.18 41.78 42.90 19267674
20060410 42.90 44.83 42.90 44.75 17776040
20060411 44.87 47.88 44.87 46.59 18877994
20060412 45.71 45.71 44.51 44.71 21146246
20060413 44.71 45.87 44.71 45.15 10810049
20060414 45.15 45.15 45.15 45.15 0
20060417 45.15 45.15 45.15 45.15 0
20060418 45.95 46.91 45.95 46.23 12204170
20060419 46.51 47.23 46.27 47.15 16381420
20060420 46.83 47.92 46.79 47.80 9846883
20060421 47.80 47.92 46.79 47.23 8877857
20060424 47.31 47.64 46.51 46.83 6569702
20060425 46.83 46.95 44.75 44.91 12280485
20060426 45.15 45.27 42.90 44.79 12806834
20060427 46.43 46.43 45.27 45.31 7891872
20060428 45.35 45.35 43.30 44.83 11698146
20060502 44.59 45.71 44.59 45.55 5786226
20060503 46.51 46.75 45.91 46.11 7330982
20060504 46.07 46.51 46.07 46.39 4127496
20060505 46.39 46.39 46.39 46.39 0
20060508 46.99 47.76 46.91 47.55 9960358
20060509 47.72 47.72 46.91 46.91 9344102
20060510 47.15 47.51 47.03 47.19 7339586
20060511 47.60 50.92 47.31 50.92 18459882
20060512 50.40 52.77 49.68 51.81 18469610
20060515 49.72 50.48 48.76 48.88 18214852
20060516 48.12 48.16 45.55 46.67 28494186
20060517 47.15 49.08 47.07 47.60 16492651
20060518 45.71 46.79 45.35 46.43 17544850
20060519 45.95 46.99 45.07 45.43 18560638
20060522 45.15 45.31 42.14 42.46 25645342
20060523 40.90 42.18 40.74 41.22 30014004
20060524 41.30 42.02 40.46 40.90 14754738
20060525 39.30 40.50 39.30 40.18 17059152
20060526 41.38 42.02 41.38 41.94 11828705
20060529 42.54 42.74 41.10 41.46 7553567
20060530 41.46 42.30 40.98 41.90 5845457
20060531 41.90 41.90 41.90 41.90 0
20060601 42.50 42.70 41.22 41.46 9997020
20060602 41.46 42.50 41.38 42.42 7874913
20060605 44.11 44.99 43.83 44.55 19054566
20060606 43.55 44.91 43.10 44.87 15854572
20060607 45.23 45.23 43.18 43.71 11716477
20060608 42.50 42.50 40.58 41.14 27466178
20060609 41.22 41.54 40.70 41.06 12104786
20060612 41.14 41.34 40.50 40.78 7380985
20060613 39.30 39.70 37.85 38.49 32657096
20060614 38.09 38.37 35.97 36.61 28110742
20060615 38.49 38.49 36.33 37.69 13672736
20060616 39.94 40.02 38.89 39.30 18335934
20060619 39.13 39.34 38.01 38.41 7364151
20060620 37.85 37.85 37.25 37.69 7440092
20060621 37.69 38.13 37.53 37.85 5609529
20060622 38.73 39.13 38.21 38.33 6761612
20060623 38.29 38.33 36.89 37.29 16327676
20060626 36.09 37.13 36.09 36.85 10469001
20060627 36.81 37.49 36.57 36.73 6657115
20060628 36.33 36.81 35.89 36.41 17140330
20060629 36.49 38.49 36.49 38.09 12841126
20060630 40.10 40.10 39.46 40.10 20640598
20060703 40.46 41.26 40.42 40.54 9838529
20060704 41.30 41.42 40.02 40.10 7534863
20060705 40.10 40.10 39.50 39.54 4604964
20060706 39.13 40.42 38.93 40.22 9110668
20060707 40.22 40.70 39.98 40.14 5151390
20060710 40.06 40.38 39.34 40.22 5126575
20060711 40.10 40.74 40.10 40.46 5627361
20060712 40.42 40.78 40.26 40.42 5907681
20060713 40.50 40.58 39.70 39.86 6774081
20060714 38.81 39.46 38.65 39.21 10853943
20060717 38.57 38.73 38.41 38.69 7742360
20060718 38.69 39.05 38.57 38.73 4899999
20060719 38.57 39.30 38.53 38.53 4946885
20060720 39.54 39.94 39.30 39.54 6921100
20060721 39.38 39.38 38.89 39.30 5209873
20060724 38.33 38.97 38.33 38.81 4131736
20060725 39.46 39.46 39.01 39.05 3053100
20060726 38.89 39.70 38.89 39.62 6485032
20060727 39.62 40.78 39.62 40.66 14004806
20060728 41.14 41.14 40.18 40.50 6073529
20060731 40.90 40.90 40.30 40.50 4841266
20060801 40.50 40.50 40.10 40.22 4482261
20060802 39.86 40.62 39.78 40.62 4436622
20060803 40.74 41.18 40.58 40.98 7804459
20060804 40.90 41.10 40.30 40.62 6599879
20060807 40.50 40.74 40.14 40.38 3312846
20060808 40.46 40.78 40.22 40.66 3075296
20060809 40.54 40.82 40.26 40.82 7132588
20060810 40.74 41.38 40.50 40.70 8098496
20060811 40.50 41.82 40.50 41.62 15016479
20060814 42.50 42.50 41.86 41.98 15385459
20060815 41.78 42.22 41.78 42.10 7817926
20060816 42.34 43.95 42.26 43.30 26593170
20060817 44.11 44.75 43.22 43.51 21572962
20060818 43.30 43.63 42.98 43.59 7123983
20060821 43.38 43.47 42.18 42.94 9362557
20060822 42.94 43.30 42.50 43.06 5528725
20060823 42.86 43.10 42.50 42.98 2991624
20060824 42.66 43.02 42.34 42.82 4943144
20060825 42.74 42.82 41.78 42.70 6703877
20060828 42.34 42.50 41.98 42.14 3202862
20060829 42.06 42.58 42.06 42.22 3102356
20060830 42.26 42.50 41.98 42.22 4162287
20060831 42.58 42.66 42.22 42.50 6445378
20060901 42.10 43.02 42.10 42.98 3866628
20060904 43.63 44.03 43.51 43.59 13614128
20060905 43.75 44.03 43.47 43.87 6376296
20060906 43.30 43.47 43.02 43.30 4592619
20060907 42.50 43.30 42.46 43.22 4292222
20060908 43.06 44.11 43.06 44.11 28776876
20060911 44.03 44.27 43.38 43.95 15290938
20060912 43.87 44.27 43.83 43.87 6081136
20060913 44.47 44.47 43.95 44.27 6271924
20060914 44.47 44.51 43.95 44.11 4236856
20060915 43.47 44.27 43.47 44.19 4184857
20060918 44.23 44.67 44.23 44.59 6200721
20060919 44.87 45.07 44.63 45.07 7051534
20060920 44.67 45.87 44.55 45.75 7685872
20060921 46.43 47.31 45.95 47.31 16450628
20060922 47.31 47.39 46.19 46.31 8318339
20060925 46.51 46.87 46.03 46.11 4485254
20060926 46.15 46.19 44.99 45.11 7076349
20060927 46.23 46.23 45.19 45.83 5972275
20060928 45.87 46.07 45.55 45.75 5966165
20060929 45.75 45.95 45.23 45.67 7321879
20061002 45.67 45.67 45.67 45.67 0
20061003 45.35 45.59 45.07 45.43 7698840
20061004 45.43 45.79 45.11 45.39 7928409
20061005 46.11 46.59 45.55 46.31 20325112
20061006 46.75 46.75 46.11 46.51 11607990
20061009 46.67 46.67 45.83 45.95 6057319
20061010 46.19 46.35 45.43 45.91 4251321
20061011 46.03 46.11 45.63 46.03 4709585
20061012 46.43 46.43 45.99 46.11 4766572
20061013 46.59 46.67 46.03 46.35 8431564
20061016 46.51 46.83 46.43 46.59 5027814
20061017 46.59 46.99 46.39 46.75 5716520
20061018 46.51 47.27 46.43 47.19 5582470
20061019 47.19 47.92 47.19 47.60 8039140
20061020 47.80 48.84 47.80 48.52 13681589
20061023 48.76 49.92 48.64 49.84 16152475
20061024 50.52 51.24 50.08 50.12 14634779
20061025 50.84 50.84 50.04 50.20 7583121
20061026 50.76 51.97 50.76 51.89 20332968
20061027 51.93 52.09 49.48 50.08 20186198
20061030 50.08 50.08 50.08 50.08 0
20061031 49.00 49.40 48.56 49.32 11945048
20061101 49.40 50.16 49.40 50.00 7209526
20061102 49.32 50.24 49.32 50.20 5479968
20061103 49.72 50.12 49.44 49.48 6574814
20061106 49.32 50.04 49.16 49.88 5126201
20061107 50.44 50.60 49.72 50.04 7938260
20061108 50.12 50.44 49.72 49.96 5083305
20061109 50.40 51.32 50.20 51.24 8370338
20061110 51.48 51.73 50.88 51.52 6747271
20061113 51.48 52.61 51.00 52.53 10791220
20061114 52.93 53.25 51.48 52.69 10091416
20061115 54.53 54.53 53.73 54.49 17706458
20061116 54.49 55.05 54.37 54.61 12219633
20061117 54.93 54.93 53.53 54.13 7177105
20061120 54.25 54.85 54.09 54.85 8191770
20061121 55.73 55.73 54.77 54.77 8436926
20061122 55.73 56.78 55.37 56.46 11210454
20061123 56.78 56.90 56.06 56.18 6240500
20061124 56.10 56.74 55.81 56.46 3626710
20061127 56.14 56.50 55.81 55.94 3217452
20061128 54.93 55.01 53.33 53.45 13716754
20061129 53.45 54.69 53.45 54.01 9637017
20061130 54.93 55.17 54.69 54.93 5904564
20061201 55.13 55.13 54.01 54.05 5381332
20061204 54.53 54.89 53.77 54.37 4514558
20061205 54.93 55.77 54.93 55.69 6895662
20061206 56.38 56.90 55.94 56.50 6254217
20061207 56.14 56.46 55.53 55.61 4329382
20061208 56.14 56.54 55.73 56.14 3774103
20061211 55.98 56.82 55.81 56.62 4680655
20061212 56.06 56.90 56.06 56.50 5326839
20061213 56.50 56.86 55.81 56.14 4132858
20061214 56.78 57.02 56.62 57.02 7163762
20061215 57.98 58.38 57.26 57.54 7337840
20061218 57.50 58.86 57.50 58.70 7112511
20061219 58.86 59.90 58.70 59.50 9820198
20061220 60.15 62.91 59.99 62.43 9837656
20061221 62.95 63.27 62.43 62.91 7650333
20061222 62.91 63.19 62.15 62.91 5187053
20061225 62.91 62.91 62.91 62.91 0
20061226 62.91 62.91 62.91 62.91 0
20061227 63.47 65.44 63.43 65.44 5604167
20061228 64.24 68.33 64.24 67.72 9318290
20061229 67.76 68.65 66.40 68.65 6970979
20070101 68.65 68.65 68.65 68.65 0
20070102 68.81 70.81 68.77 70.65 7080464
20070103 70.93 70.93 67.96 69.45 8988090
20070104 68.97 68.97 65.56 66.60 10907687
20070105 64.48 67.36 64.07 66.32 14469180
20070108 65.76 68.57 65.76 67.56 5357016
20070109 70.25 70.25 68.16 68.85 6518576
20070110 67.36 69.53 66.04 66.48 9292353
20070111 67.64 68.16 64.96 65.08 10230329
20070112 65.76 66.88 65.08 66.52 15040296
20070115 67.36 69.25 67.36 69.21 13078426
20070116 69.85 70.57 69.05 69.17 4987412
20070117 69.77 70.21 69.57 70.13 6722955
20070118 70.73 72.05 70.21 71.97 9225515
20070119 72.17 72.33 70.81 71.37 6480294
20070122 71.25 74.70 71.25 73.90 9254070
20070123 73.78 74.98 73.06 74.06 6176405
20070124 74.58 74.58 72.78 73.06 6907633
20070125 72.66 72.94 70.73 71.17 10914795
20070126 69.37 69.69 67.84 69.53 14907742
20070129 69.05 70.57 69.05 69.69 5515881
20070130 69.61 70.09 68.57 69.49 4556332
20070131 69.53 69.77 67.44 67.88 8446278
20070201 68.33 68.57 67.36 68.45 6654496
20070202 68.61 69.89 68.61 69.61 5949829
20070205 68.89 69.85 68.16 68.81 4442857
20070206 68.89 70.13 68.89 70.05 4527153
20070207 70.57 70.97 70.05 70.77 4233115
20070208 71.61 71.97 70.97 71.77 6110191
20070209 71.77 72.17 71.13 72.13 4159294
20070212 72.13 72.54 71.37 71.77 3146000
20070213 72.33 72.33 69.41 69.77 6639034
20070214 70.05 70.61 69.73 70.09 2890494
20070215 70.81 71.45 69.93 70.33 5045770
20070216 70.17 70.57 69.53 70.41 4940401
20070219 70.41 70.41 70.41 70.41 0
20070220 70.41 70.41 70.41 70.41 0
20070221 70.49 70.49 69.53 70.01 4325641
20070222 69.45 70.17 68.85 69.33 7801217
20070223 69.21 70.57 69.09 70.09 6513338
20070226 69.73 70.41 69.61 69.93 3974991
20070227 69.89 69.89 68.57 68.57 7196682
20070228 65.60 65.76 63.43 64.56 37405836
20070301 64.52 64.64 62.11 62.11 21521712
20070302 61.91 62.91 59.86 60.95 24215932
20070305 58.94 59.02 55.21 55.65 30488852
20070306 57.10 59.34 57.10 58.10 24703250
20070307 59.50 60.79 59.34 59.38 17784394
20070308 59.34 63.35 58.94 61.59 14634405
20070309 62.15 62.63 60.11 62.63 18290792
20070312 63.35 63.35 61.59 62.23 9851996
20070313 62.15 62.67 61.55 61.55 5515382
20070314 58.78 58.94 57.66 58.54 21652644
20070315 59.62 60.07 58.86 59.14 7649335
20070316 58.70 59.78 58.22 59.14 7090066
20070319 59.14 60.63 59.14 60.59 8766253
20070320 60.59 60.79 59.50 59.78 8004724
20070321 59.99 61.35 59.74 61.23 8446652
20070322 62.95 63.75 62.71 63.07 16344260
20070323 62.95 63.15 62.35 62.51 5083180
20070326 62.55 63.27 62.43 63.27 3312596
20070327 62.71 62.79 61.71 62.27 4584638
20070328 62.39 62.39 60.67 61.23 8643924
20070329 61.27 61.55 60.75 61.27 9343603
20070330 61.59 61.99 60.63 60.95 6599505
20070402 61.07 61.83 60.79 60.95 6030509
20070403 61.75 61.99 61.35 61.83 5612272
20070404 63.07 63.67 62.67 63.11 13471473
20070405 63.11 63.11 63.11 63.11 0
20070406 63.11 63.11 63.11 63.11 0
20070409 63.11 63.11 63.11 63.11 0
20070410 64.32 64.40 63.35 63.71 9397473
20070411 64.40 64.84 63.71 64.80 7156280
20070412 64.24 64.40 63.51 63.91 6136876
20070413 63.51 64.88 63.51 64.60 6733929
20070416 64.64 65.76 64.64 65.32 5290552
20070417 65.76 65.76 65.04 65.56 4897879
20070418 65.76 65.92 65.12 65.52 5064974
20070419 64.16 64.16 61.67 62.51 11380791
20070420 62.87 63.47 62.63 63.39 4804356
20070423 63.75 64.16 62.67 63.23 4348585
20070424 62.91 62.91 62.03 62.63 8585316
20070425 62.31 62.71 61.51 62.03 7463411
20070426 62.55 62.59 61.91 61.95 6004197
20070427 61.11 61.55 60.95 61.23 9931803
20070430 60.71 60.95 59.90 60.43 6611102
20070501 60.43 60.43 60.43 60.43 0
20070502 60.43 60.47 59.50 59.94 9455083
20070503 60.35 61.39 60.35 60.95 9354701
20070504 61.51 61.99 61.43 61.75 6276288
20070507 63.19 63.75 62.75 63.43 17474396
20070508 63.03 63.71 63.03 63.27 5150766
20070509 63.43 64.48 62.55 63.79 11599760
20070510 65.52 65.76 64.24 64.64 18450530
20070511 64.24 64.48 63.11 64.16 7353427
20070514 68.16 71.37 67.76 71.17 56283832
20070515 72.50 72.58 69.77 71.29 20844228
20070516 71.29 72.17 70.65 72.13 8897684
20070517 72.25 72.42 70.97 71.29 8067571
20070518 70.61 70.81 69.97 70.49 8559878
20070521 70.45 71.37 70.45 70.89 5009858
20070522 71.17 71.17 69.17 69.93 5492188
20070523 70.69 70.69 69.77 69.97 4980803
20070524 69.97 69.97 69.97 69.97 0
20070525 69.53 69.53 67.88 69.05 9155684
20070528 69.37 69.61 68.41 68.89 5549799
20070529 68.65 68.73 68.00 68.73 4366168
20070530 67.24 68.41 67.24 68.12 7555313
20070531 68.93 70.65 68.93 69.85 10324601
20070601 70.01 71.21 70.01 70.89 8917636
20070604 72.17 72.17 70.57 70.77 6270677
20070605 72.01 72.01 70.33 71.69 7764681
20070606 71.45 72.25 71.45 72.01 9339613
20070607 71.65 72.29 71.09 72.17 7627762
20070608 71.05 71.37 70.49 71.21 8371585
20070611 71.77 72.09 71.45 71.73 4875807
20070612 71.37 72.58 71.37 72.42 6191494
20070613 72.01 72.86 71.81 72.70 6877082
20070614 72.98 75.50 72.98 74.82 17173626
20070615 74.58 76.30 74.58 76.10 10113238
20070618 78.51 79.75 78.39 79.39 16045110
20070619 79.39 79.39 79.39 79.39 0
20070620 79.79 82.52 79.71 82.36 19025138
20070621 83.80 88.85 82.84 88.61 23096520
20070622 86.29 88.94 85.73 87.33 14559212
20070625 83.40 88.69 83.40 86.21 9953625
20070626 85.81 87.33 85.33 85.49 6431786
20070627 85.33 86.93 84.60 85.41 10062860
20070628 85.81 88.29 85.81 87.33 8008963
20070629 88.13 89.02 87.25 88.69 12207412
20070702 88.69 88.69 88.69 88.69 0
20070703 92.62 95.35 91.42 95.19 16727083
20070704 95.75 101.04 95.75 100.56 21314340
20070705 101.45 104.17 99.52 101.69 16454743
20070706 101.69 104.09 99.68 101.69 10245293
20070709 106.50 109.38 104.89 108.90 18925380
20070710 108.18 108.18 105.78 107.14 17389852
20070711 105.05 106.02 103.61 105.13 18339424
20070712 105.05 106.90 105.05 106.26 7433359
20070713 108.42 108.74 105.05 107.06 10312256
20070716 107.14 107.30 104.25 104.57 8981356
20070717 103.37 104.57 103.21 103.85 11901154
20070718 103.77 104.25 100.24 101.77 11000587
20070719 102.01 103.45 102.01 103.45 7269880
20070720 104.49 105.05 103.53 104.09 5344671
20070723 103.37 104.49 102.81 104.01 5290802
20070724 103.45 104.65 103.45 104.41 8631205
20070725 103.29 104.49 102.65 104.25 7272249
20070726 106.26 107.86 105.54 105.78 11574945
20070727 103.45 105.78 101.37 103.13 18079430
20070730 102.65 103.85 101.04 103.13 11273426
20070731 103.45 105.86 103.45 104.33 7179349
20070801 105.86 105.86 100.72 101.85 16622960
20070802 102.65 103.13 100.24 100.72 11232400
20070803 101.04 102.33 100.08 100.56 10561277
20070806 97.84 98.16 95.83 96.07 19267300
20070807 98.32 99.36 95.83 96.23 14663210
20070808 97.03 100.88 97.03 100.48 11357971
20070809 102.25 104.65 100.88 101.37 15457909
20070810 97.84 98.80 96.63 98.24 11326921
20070813 99.04 99.84 98.24 99.28 9935170
20070814 99.92 100.64 98.64 100.48 6408468
20070815 99.44 99.44 95.35 96.39 30484364
20070816 92.22 92.30 85.89 88.37 49719492
20070817 89.02 89.66 77.63 85.25 50636268
20070820 90.62 93.75 88.21 93.35 32715456
20070821 102.65 103.53 97.84 98.64 43675516
20070822 100.80 103.61 99.76 103.05 24726568
20070823 108.18 108.18 105.62 106.58 30364654
20070824 105.05 106.42 103.13 106.26 14568440
20070827 108.26 110.59 107.78 108.98 27346842
20070828 109.95 110.51 108.26 109.46 19156944
20070829 105.05 107.94 103.77 106.82 23844208
20070830 109.06 110.51 108.82 110.19 19083746
20070831 110.59 115.08 109.63 115.00 28110242
20070903 112.27 117.89 111.15 117.40 18895202
20070904 117.16 120.21 117.16 117.40 13417853
20070905 117.89 118.77 114.28 116.84 14067155
20070906 114.28 119.17 114.28 118.93 14698499
20070907 119.49 127.27 118.69 126.95 31147880
20070910 136.33 157.98 134.97 152.37 50455456
20070911 145.95 148.76 140.42 148.36 36871756
20070912 151.57 151.57 147.56 147.72 14306574
20070913 148.04 149.96 144.59 148.36 16808884
20070914 150.92 151.25 148.52 150.04 13782968
20070917 149.16 153.17 149.16 150.60 13922630
20070918 149.96 152.13 149.72 151.01 9904743
20070919 153.49 156.62 152.13 155.01 15701069
20070920 155.58 159.59 154.93 156.62 14375283
20070921 158.70 176.91 156.94 176.43 23155252
20070924 177.23 199.20 177.23 191.50 31275196
20070925 186.21 188.94 181.08 186.21 22823058
20070926 186.21 186.21 186.21 186.21 0
20070927 193.75 197.28 188.46 189.26 21764996
20070928 189.26 196.31 187.97 190.86 14565696
20071001 190.86 190.86 190.86 190.86 0
20071002 194.07 198.88 194.07 198.08 15904576
20071003 194.07 200.16 187.65 189.26 21035640
20071004 184.45 187.65 181.24 182.84 20658802
20071005 187.65 198.40 187.65 195.83 24267680
20071008 200.48 203.69 196.80 198.40 21902788
20071009 198.56 200.48 195.99 199.84 9642254
20071010 202.73 203.53 199.04 201.29 12426257
20071011 201.29 202.89 199.68 201.29 12243824
20071012 201.29 201.29 196.48 200.32 15385085
20071015 202.09 202.25 195.67 199.68 11875841
20071016 196.96 203.85 196.96 198.88 12049794
20071017 198.88 202.09 198.08 200.81 9195712
20071018 206.10 208.02 202.41 203.69 26328312
20071019 203.69 203.69 203.69 203.69 0
20071022 197.60 203.69 196.48 202.73 16109454
20071023 203.69 206.74 202.41 203.37 12258663
20071024 206.90 207.38 203.21 204.01 7218504
20071025 205.46 206.26 202.25 203.85 7747722
20071026 204.49 205.62 202.25 203.21 8018690
20071029 207.70 208.02 204.82 205.30 12150550
20071030 205.78 208.02 205.14 205.30 11104585
20071031 206.58 207.06 204.65 205.30 9490123
20071101 207.70 214.76 206.26 208.99 21923986
20071102 208.02 213.80 206.10 212.83 17932286
20071105 211.39 215.40 198.08 198.88 24266684
20071106 200.48 203.69 190.86 203.53 25353924
20071107 207.70 208.50 199.04 204.49 12823170
20071108 196.64 198.72 192.63 196.96 19049828
20071109 193.43 198.88 192.47 194.55 9962728
20071112 188.46 188.46 180.44 181.08 23518122
20071113 183.32 184.29 171.13 182.04 19542134
20071114 192.47 193.27 189.58 191.66 19249842
20071115 192.47 200.81 191.34 198.24 22582640
20071116 192.47 194.23 184.45 188.13 27242596
20071119 186.69 188.94 182.68 184.13 11715854
20071120 174.82 185.25 173.70 183.00 22148816
20071121 182.04 182.84 175.62 176.91 13849058
20071122 174.34 178.03 169.05 169.37 15853575
20071123 174.02 176.11 169.85 171.29 12551578
20071126 177.23 179.31 174.82 178.67 11914871
20071127 172.42 186.53 171.94 178.83 19213182
20071128 180.44 183.32 178.67 179.79 8086775
20071129 186.05 189.26 183.80 187.49 16130528
20071130 191.50 193.11 187.81 188.94 12169878
20071203 191.66 194.07 190.38 190.54 8292277
20071204 189.58 192.30 189.58 190.22 6075649
20071205 191.66 193.11 189.90 192.63 5612397
20071206 194.07 195.03 193.11 193.43 8990833
20071207 194.87 196.31 189.26 189.26 7747348
20071210 191.66 191.66 185.89 187.49 7491966
20071211 190.54 190.54 187.01 189.74 4337737
20071212 185.25 186.69 183.48 185.41 8091513
20071213 184.61 187.33 180.28 181.40 11492021
20071214 179.63 182.84 178.19 179.96 9884542
20071217 177.71 178.19 174.34 175.30 9347344
20071218 171.78 177.87 169.21 175.14 9629660
20071219 178.03 178.67 173.06 175.14 6854387
20071220 174.82 174.82 172.42 173.86 3676090
20071221 174.82 178.51 174.66 177.07 7277736
20071224 178.83 179.63 177.39 178.03 3898925
20071225 178.03 178.03 178.03 178.03 0
20071226 178.03 178.03 178.03 178.03 0
20071227 178.83 180.28 176.91 176.91 3419961
20071228 174.82 177.23 174.02 176.75 3777968
20071231 176.43 178.67 174.98 177.07 3540668
20080101 177.07 177.07 177.07 177.07 0
20080102 177.23 178.03 174.50 175.14 3478818
20080103 172.42 174.02 171.13 171.61 7821293
20080104 172.42 174.02 170.33 173.22 5273095
20080107 170.01 170.97 167.61 169.37 11191998
20080108 169.85 172.26 167.12 168.09 9140969
20080109 166.00 172.10 165.68 171.94 11146484
20080110 171.94 171.94 166.00 167.61 10556663
20080111 168.09 168.41 161.03 163.92 14136362
20080114 163.44 163.44 152.53 153.65 31202996
20080115 155.74 155.82 144.43 148.28 28342680
20080116 144.35 144.83 136.65 137.77 37294732
20080117 139.54 146.03 137.93 144.03 34183524
20080118 139.54 148.68 138.41 147.88 23272468
20080121 144.27 144.67 138.66 139.30 16765365
20080122 132.72 132.80 124.78 125.42 43347936
20080123 133.92 136.17 127.27 135.53 29338764
20080124 136.33 152.05 135.77 141.70 45067144
20080125 148.36 152.45 145.07 150.84 29757750
20080128 145.95 146.75 140.10 143.79 17880910
20080129 147.08 147.08 139.54 142.66 13382314
20080130 142.66 142.66 132.88 134.40 20796968
20080131 132.40 134.57 128.47 129.11 19181010
20080201 130.32 138.33 129.11 137.61 23197150
20080204 142.83 144.75 141.46 144.03 17203428
20080205 143.15 143.15 137.29 137.37 15013236
20080206 130.96 133.92 130.96 133.44 14128631
20080207 133.44 133.44 133.44 133.44 0
20080208 133.44 133.44 133.44 133.44 0
20080211 133.04 133.04 127.27 127.43 18863654
20080212 128.31 130.72 127.27 128.79 9868332
20080213 128.55 131.04 125.82 127.03 12938390
20080214 130.56 134.73 128.71 132.64 16990320
20080215 128.47 132.32 127.67 132.00 12926544
20080218 132.32 132.64 128.63 129.03 8607762
20080219 130.23 131.28 129.35 129.59 7584492
20080220 130.32 130.32 126.06 126.39 17926300
20080221 126.06 126.95 122.14 123.10 27658214
20080222 120.37 120.37 117.56 117.97 20970422
20080225 117.89 118.53 112.75 112.91 19935930
20080226 115.48 116.92 111.55 114.36 15238690
20080227 116.36 122.70 116.36 122.22 22340476
20080228 119.97 125.82 119.97 123.34 14880059
20080229 121.09 121.57 119.25 121.49 11030141
20080303 116.28 118.61 116.28 116.76 12753339
20080304 118.53 118.53 113.07 113.71 15456163
20080305 113.23 115.64 112.35 112.91 13392664
20080306 115.40 117.72 113.55 115.00 15669521
20080307 110.67 111.87 109.14 110.03 22328880
20080310 107.62 110.83 106.66 110.75 14267793
20080311 108.02 114.28 108.02 112.99 16060573
20080312 119.41 119.41 113.15 115.40 16463471
20080313 111.55 111.79 107.78 108.82 17573156
20080314 109.14 110.59 105.78 107.06 11067799
20080317 101.85 102.49 100.48 100.72 17375262
20080318 105.13 105.13 93.83 99.60 28092910
20080319 104.01 104.89 97.76 98.24 23905434
20080320 93.83 96.55 93.35 95.43 20819788
20080321 95.43 95.43 95.43 95.43 0
20080324 95.43 95.43 95.43 95.43 0
20080325 99.04 103.53 99.04 101.85 25035694
20080326 101.04 107.38 101.04 104.89 19018030
20080327 101.85 105.21 101.61 103.29 11288639
20080328 102.33 110.67 102.33 110.43 19393994
20080331 108.90 109.06 105.94 107.14 14391369
20080401 108.34 109.46 105.70 107.62 12100546
20080402 114.68 116.28 112.27 114.20 27728044
20080403 115.48 119.49 114.92 119.09 20616406
20080404 119.09 119.09 119.09 119.09 0
20080407 120.13 123.66 119.73 121.73 17753594
20080408 121.73 121.73 119.73 120.53 13122195
20080409 121.09 122.14 115.08 116.92 12472644
20080410 116.52 119.73 115.64 118.61 9431016
20080411 120.13 121.49 118.61 120.61 8272325
20080414 116.92 117.24 113.80 114.52 15330842
20080415 114.68 115.72 112.03 114.36 8907535
20080416 115.08 116.44 113.88 114.76 6244615
20080417 118.45 119.93 116.81 117.30 12025713
20080418 115.00 116.56 114.59 115.00 7566074
20080421 118.29 120.92 117.96 120.59 13134232
20080422 119.00 119.00 119.00 119.00 0
20080423 122.95 122.95 122.95 122.95 0
20080424 129.79 132.91 129.22 131.43 28480024
20080425 133.49 134.97 132.09 132.99 15989404
20080428 135.38 135.38 132.09 132.58 8754572
20080429 132.50 133.82 132.34 132.91 8799492
20080430 131.25 131.25 131.25 131.25 0
20080501 131.25 131.25 131.25 131.25 0
20080502 135.30 135.30 135.30 135.30 0
20080505 137.10 137.59 135.62 136.77 8348099
20080506 134.81 134.81 134.81 134.81 0
20080507 137.02 137.02 129.95 130.94 10052510
20080508 129.71 129.79 126.67 127.16 13517697
20080509 127.33 127.74 122.40 124.04 13430291
20080512 124.53 124.53 124.53 124.53 0
20080513 123.71 126.83 122.73 126.34 9012407
20080514 125.68 126.26 123.14 124.29 9237860
20080515 122.93 122.93 122.93 122.93 0
20080516 123.20 123.20 123.20 123.20 0
20080519 122.91 122.91 122.91 122.91 0
20080520 123.05 124.12 119.60 119.77 11681325
20080521 117.88 121.41 117.80 121.41 9464774
20080522 117.47 119.11 117.47 118.29 11595623
20080523 117.39 117.39 117.39 117.39 0
20080526 114.31 114.31 114.31 114.31 0
20080527 114.18 115.09 112.29 112.29 8722434
20080528 112.79 113.61 111.88 111.88 5563411
20080529 110.73 111.72 107.12 110.08 23554748
20080530 109.34 114.43 108.68 110.08 16382852
20080602 112.56 112.56 112.56 112.56 0
20080603 110.77 110.77 110.77 110.77 0
20080604 110.51 110.51 110.51 110.51 0
20080605 110.24 110.90 108.76 109.99 4823384
20080606 110.63 110.63 110.63 110.63 0
20080609 110.24 110.24 110.24 110.24 0
20080610 106.79 107.04 104.74 105.48 20038188
20080611 103.50 106.79 103.50 105.23 6981502
20080612 102.68 102.85 101.04 102.52 16815864
20080613 102.68 103.91 101.04 101.04 8877403
20080616 103.09 105.15 102.93 103.42 8515606
20080617 103.22 103.22 103.22 103.22 0
20080618 103.57 103.57 103.57 103.57 0
20080619 101.91 101.91 101.91 101.91 0
20080620 102.69 102.69 102.69 102.69 0
20080623 100.00 100.00 100.00 100.00 0
20080624 98.26 98.26 98.26 98.26 0
20080625 96.93 97.75 93.24 94.47 11125726
20080626 95.99 95.99 95.99 95.99 0
20080627 92.50 95.62 92.09 93.73 12141605
20080630 93.47 93.47 93.47 93.47 0
20080701 93.65 93.65 93.65 93.65 0
20080702 90.85 92.41 89.95 90.36 12165708
20080703 88.10 88.10 88.10 88.10 0
20080704 87.57 88.80 87.40 87.98 8857682
20080707 88.06 88.72 86.09 88.14 12815164
20080708 83.60 83.60 83.60 83.60 0
20080709 86.25 86.25 86.25 86.25 0
20080710 86.21 86.21 86.21 86.21 0
20080711 90.37 90.37 90.37 90.37 0
20080714 93.08 93.08 93.08 93.08 0
20080715 91.10 91.18 85.43 86.25 19787292
20080716 84.61 86.50 84.61 85.10 9752434
20080717 89.10 89.10 89.10 89.10 0
20080718 91.18 91.51 90.03 90.77 14562670
20080721 94.88 95.62 93.65 94.96 13865372
20080722 93.97 95.70 93.97 95.12 6750693
20080723 99.26 99.26 99.26 99.26 0
20080724 101.85 101.85 101.85 101.85 0
20080725 98.66 99.31 97.75 98.99 14256750
20080728 99.06 99.06 99.06 99.06 0
20080729 94.47 94.47 92.00 93.65 13525123
20080730 96.11 96.77 94.96 95.70 10670316
20080731 96.11 96.93 94.39 95.54 10733131
20080801 92.64 92.64 92.64 92.64 0
20080804 94.06 94.80 92.82 93.48 6353715
20080805 91.35 91.59 88.72 89.13 15106826
20080806 90.45 90.45 90.45 90.45 0
20080807 89.95 91.35 87.90 88.31 13227237
20080808 86.34 88.72 86.34 87.90 13668648
20080811 89.65 89.65 89.65 89.65 0
20080812 88.60 88.60 88.60 88.60 0
20080813 85.37 85.37 85.37 85.37 0
20080814 81.34 81.34 81.34 81.34 0
20080815 82.23 82.23 82.23 82.23 0
20080818 80.41 80.41 80.41 80.41 0
20080819 78.04 79.19 77.67 77.67 11635187
20080820 76.19 82.80 76.19 81.73 18012884
20080821 78.94 81.73 78.90 79.60 10078318
20080822 80.47 80.47 80.47 80.47 0
20080825 82.73 82.73 82.73 82.73 0
20080826 82.15 84.61 80.95 83.38 7776432
20080827 83.87 86.74 83.37 86.49 10970707
20080828 85.29 85.29 85.29 85.29 0
20080829 86.49 87.24 85.39 85.90 7326432
20080901 84.25 84.25 84.25 84.25 0
20080902 83.52 83.52 83.52 83.52 0
20080903 84.38 85.81 83.54 84.00 7922668
20080904 82.65 85.39 81.39 82.95 8925856
20080905 79.99 79.99 79.99 79.99 0
20080908 87.58 87.58 83.24 83.96 15473416
20080909 82.91 82.91 82.91 82.91 0
20080910 81.64 81.64 81.64 81.64 0
20080911 80.84 80.84 77.56 79.03 13710118
20080912 77.97 77.97 77.97 77.97 0
20080915 78.27 78.27 78.27 78.27 0
20080916 75.02 75.02 75.02 75.02 0
20080917 77.47 77.64 74.53 74.53 17737476
20080918 70.67 70.67 70.67 70.67 0
20080919 82.76 82.76 82.76 82.76 0
20080922 85.53 85.53 85.53 85.53 0
20080923 83.01 83.01 83.01 83.01 0
20080924 81.77 81.77 81.77 81.77 0
20080925 83.01 83.01 83.01 83.01 0
20080926 83.37 84.30 81.22 81.22 16946254
20080929 81.22 81.69 76.93 77.90 10425888
20080930 72.42 78.99 72.13 78.40 20155672
20081001 78.40 78.40 78.40 78.40 0
20081002 77.47 81.85 74.95 81.60 15008278
20081003 79.88 79.88 79.88 79.88 0
20081006 76.15 76.15 76.15 76.15 0
20081007 76.15 76.15 76.15 76.15 0
20081008 71.49 71.49 71.49 71.49 0
20081009 71.45 75.03 70.74 74.11 18747790
20081010 68.17 70.27 67.62 70.27 27413348
20081013 73.01 73.01 73.01 73.01 0
20081014 79.32 79.32 79.32 79.32 0
20081015 76.38 76.38 76.38 76.38 0
20081016 69.56 71.58 68.80 71.58 20326196
20081017 71.58 72.21 69.05 69.05 10508537
20081020 71.29 71.29 71.29 71.29 0
20081021 71.47 71.47 71.47 71.47 0
20081022 68.21 70.74 67.37 68.17 13421203
20081023 65.68 66.49 64.00 65.26 16390155
20081024 64.42 64.42 60.00 60.63 22929996
20081027 59.45 60.59 46.32 52.21 39189408
20081028 55.32 55.32 55.32 55.32 0
20081029 58.11 59.79 55.28 57.26 20004150
20081030 58.11 65.68 58.11 65.31 26504566
20081031 63.16 66.49 62.70 63.79 15634439
20081103 65.01 67.20 64.55 64.84 12888734
20081104 64.84 65.43 61.77 64.88 9524468
20081105 69.05 70.02 67.24 68.21 15965629
20081106 63.45 63.45 61.47 62.48 13262911
20081107 59.12 61.47 58.36 61.47 17131264
20081110 65.68 65.94 62.15 64.00 14801180
20081111 61.98 64.38 60.34 61.47 7164934
20081112 62.32 62.74 59.12 60.88 9047930
20081113 56.00 56.08 53.64 56.08 20451594
20081114 58.27 58.44 53.90 55.16 16749607
20081117 53.10 53.77 49.85 50.99 17056334
20081118 48.38 49.26 46.32 47.16 23129374
20081119 46.91 48.84 46.82 47.58 9868720
20081120 43.79 45.14 42.99 44.63 16480760
20081121 42.11 47.16 41.85 44.63 20183698
20081124 42.95 45.68 42.82 44.00 8540755
20081125 45.90 46.74 45.47 46.32 13981459
20081126 46.32 48.80 46.32 48.21 12082431
20081127 50.86 52.42 49.43 50.44 19320158
20081128 49.94 51.71 49.94 51.37 9970013
20081201 50.61 55.75 50.44 53.90 15439216
20081202 51.20 51.79 49.85 50.53 17422912
20081203 51.62 52.46 50.61 50.61 9221778
20081204 51.28 52.63 49.68 50.48 12720230
20081205 51.12 52.13 50.65 51.79 7039773
20081208 53.05 62.32 53.05 60.21 30495706
20081209 59.83 60.80 57.81 59.37 16662445
20081210 59.87 64.25 59.12 63.20 18059642
20081211 63.20 66.78 62.57 65.26 16131996
20081212 63.79 64.76 60.30 61.64 18789352
20081215 65.18 65.18 63.33 63.41 11002888
20081216 64.00 64.42 61.39 64.42 7432237
20081217 66.11 66.40 64.59 65.85 10483838
20081218 65.68 66.70 65.68 66.70 8071935
20081219 67.37 67.37 65.85 66.36 7345075
20081222 66.65 66.82 63.24 63.92 9330314
20081223 62.74 62.95 59.83 61.47 8351470
20081224 60.00 62.40 60.00 61.22 4259631
20081225 61.22 61.22 61.22 61.22 0
20081226 61.22 61.22 61.22 61.22 0
20081229 61.47 62.27 59.79 62.19 6611922
20081230 62.74 63.58 60.63 62.15 5412561
20081231 62.32 62.32 61.47 61.98 4210706
20090101 61.98 61.98 61.98 61.98 0
20090102 61.73 65.64 61.31 64.51 5902755
20090105 67.12 70.82 66.74 69.64 21248754
20090106 69.90 72.51 69.05 71.58 12344153
20090107 73.26 74.61 69.31 70.61 21214554
20090108 69.47 69.47 66.11 66.11 13468702
20090109 67.37 68.13 65.26 65.90 8961362
20090112 64.80 64.97 62.74 62.95 7341275
20090113 62.32 63.12 61.14 61.77 8851045
20090114 62.57 63.92 61.90 61.90 7033360
20090115 58.65 58.95 56.97 58.82 13937878
20090116 59.12 59.50 58.11 58.57 8790958
20090119 59.37 59.62 58.11 58.53 4823687
20090120 56.00 57.26 56.00 56.67 8620554
20090121 54.82 55.66 54.74 55.16 9724441
20090122 55.58 55.83 54.95 54.95 7298288
20090123 53.90 54.36 53.26 53.64 7635534
20090126 53.84 53.84 53.84 53.84 0
20090127 53.84 53.84 53.84 53.84 0
20090128 53.84 53.84 53.84 53.84 0
20090129 58.40 58.40 56.67 56.67 9640248
20090130 55.83 57.98 54.91 57.26 7245683
20090202 56.88 57.31 54.70 55.20 7016854
20090203 56.42 56.84 54.74 55.16 5512785
20090204 55.96 56.63 55.50 56.63 4803381
20090205 56.30 59.66 54.82 57.01 17132214
20090206 58.02 58.23 55.20 57.22 13158412
20090209 58.11 58.53 57.14 58.06 10736772
20090210 57.68 58.95 57.18 58.95 7512986
20090211 57.85 57.94 56.42 57.26 6942874
20090212 56.42 57.14 55.62 55.71 8747971
20090213 55.71 57.05 55.71 56.93 5152383
20090216 56.84 56.84 55.92 56.76 4017977
20090217 56.17 56.17 54.82 54.82 6821038
20090218 54.32 55.24 53.47 55.24 7509661
20090219 54.32 55.41 53.90 55.16 4612077
20090220 53.98 54.19 53.26 53.81 6307331
20090223 53.81 55.66 53.81 55.07 8373913
20090224 53.39 53.98 53.05 53.35 4820599
20090225 53.73 54.48 53.10 53.47 5385961
20090226 53.47 53.90 50.95 52.38 9621248
20090227 52.63 53.22 51.83 52.67 7218133
20090302 50.74 50.95 48.42 48.42 22486944
20090303 46.32 47.92 44.97 47.07 20025168
20090304 46.57 51.54 46.57 50.19 15585752
20090305 50.86 50.86 46.91 47.87 17863944
20090306 46.32 47.33 46.27 47.16 13508364
20090309 46.57 47.07 45.98 45.98 6446030
20090310 46.32 47.58 46.11 47.54 8036430
20090311 50.70 50.70 48.97 49.43 14975859
20090312 49.68 50.06 48.97 49.47 6228482
20090313 50.53 53.47 50.48 53.47 15785012
20090316 53.90 56.00 53.56 55.87 12972096
20090317 55.58 56.97 54.32 54.82 10289446
20090318 55.66 56.30 55.58 55.79 6565966
20090319 57.10 57.26 55.33 57.18 10607574
20090320 55.79 56.76 54.57 54.74 9237571
20090323 56.00 58.11 56.00 58.06 10433607
20090324 60.13 62.65 59.62 62.32 24640926
20090325 62.15 63.03 61.22 61.94 12185149
20090326 62.74 65.01 62.74 64.93 14097832
20090327 66.27 66.70 65.56 66.11 14630657
20090330 64.42 64.84 60.88 61.39 13460627
20090331 62.40 63.16 61.22 61.64 10658992
20090401 61.81 62.53 60.59 60.80 10133767
20090402 62.74 67.37 62.74 67.20 21355864
20090403 67.58 71.58 66.99 70.61 28271902
20090406 72.42 75.79 71.20 72.59 20720084
20090407 71.58 73.69 70.32 73.14 11064400
20090408 70.74 70.74 67.96 68.97 18482862
20090409 70.23 70.27 68.72 70.06 11699230
20090410 70.06 70.06 70.06 70.06 0
20090413 70.06 70.06 70.06 70.06 0
20090414 71.75 75.37 71.45 75.16 18046460
20090415 73.94 77.47 73.60 76.97 13354704
20090416 79.03 79.89 75.90 76.33 14272331
20090417 78.09 78.99 76.45 76.75 12613140
20090420 76.37 78.86 75.59 78.13 7859072
20090421 74.01 76.28 74.01 76.20 11706539
20090422 76.45 76.45 73.23 73.83 10422303
20090423 73.45 75.51 73.23 75.42 7355715
20090424 76.28 78.17 75.21 76.80 10764898
20090427 75.59 75.68 73.02 74.13 9274967
20090428 74.74 74.91 70.87 72.16 12427931
20090429 72.16 74.39 71.99 74.05 8496882
20090430 76.45 78.77 76.20 77.66 21889968
20090501 77.66 77.66 77.66 77.66 0
20090504 79.89 84.10 79.72 83.93 22932886
20090505 84.36 87.96 84.36 86.25 23114486
20090506 86.08 91.49 84.70 91.06 19368062
20090507 97.16 97.16 92.78 96.98 25167376
20090508 95.52 102.65 95.27 101.62 23316456
20090511 102.22 107.98 99.30 99.82 34725452
20090512 98.53 98.53 91.74 93.98 32815280
20090513 92.86 96.64 92.35 94.32 16590404
20090514 90.20 91.14 85.99 87.62 23104708
20090515 89.34 92.52 88.65 89.08 12833504
20090518 86.76 94.58 85.56 94.24 17081188
20090519 99.30 99.30 96.04 97.33 16262244
20090520 97.33 100.76 97.07 99.13 20585362
20090521 98.79 98.96 96.56 97.41 8894539
20090522 96.56 99.39 93.63 96.56 11886276
20090525 95.87 98.36 94.67 96.56 7558152
20090526 97.07 97.07 95.09 95.44 5809208
20090527 97.93 101.80 97.93 101.54 14905718
20090528 101.54 101.54 101.54 101.54 0
20090529 102.22 103.51 99.99 102.65 12869474
20090601 104.46 107.38 103.60 107.38 13234420
20090602 108.24 109.53 104.46 105.49 15869942
20090603 107.12 109.96 107.12 108.50 13433364
20090604 106.78 109.70 105.49 109.35 10464560
20090605 110.82 111.24 107.98 109.44 8485125
20090608 109.10 109.10 104.37 104.72 9765053
20090609 106.35 106.52 101.11 102.65 11633433
20090610 105.23 111.07 104.97 110.82 15448072
20090611 110.21 112.88 109.27 112.02 18892062
20090612 112.53 114.25 109.87 111.24 11049404
20090615 108.32 110.13 106.43 106.78 9487182
20090616 103.60 106.69 103.08 104.89 14541704
20090617 103.60 106.78 102.83 104.80 10256652
20090618 104.80 106.26 103.17 103.86 7637195
20090619 104.80 105.66 103.08 104.20 7697146
20090622 102.22 106.52 102.22 103.00 10485747
20090623 99.91 100.08 97.59 98.53 12587646
20090624 99.22 103.34 99.22 102.83 12198720
20090625 105.83 107.21 105.32 106.18 12288123
20090626 107.81 109.70 107.38 108.84 11889069
20090629 108.84 109.53 106.52 107.55 7355366
20090630 108.41 109.10 103.51 103.69 8405267
20090701 103.69 103.69 103.69 103.69 0
20090702 106.35 106.78 103.00 103.60 8247299
20090703 101.71 104.20 101.54 103.51 7714025
20090706 102.40 104.72 101.62 102.48 4542551
20090707 102.22 104.29 100.59 101.28 7214277
20090708 100.51 102.65 99.56 100.94 10045019
20090709 100.59 101.37 99.48 100.51 9634208
20090710 99.99 101.88 99.56 100.59 4965585
20090713 99.05 99.65 97.93 97.93 7361885
20090714 100.34 100.59 99.39 100.34 5488848
20090715 101.97 104.72 101.97 104.11 16308226
20090716 107.29 107.29 104.29 104.80 9950377
20090717 105.75 107.29 104.89 106.95 7961164
20090720 107.81 113.39 106.09 113.05 19532550
20090721 113.56 115.45 110.99 112.53 13210439
20090722 110.82 115.54 110.82 113.22 12453658
20090723 115.11 119.75 114.42 118.55 16645349
20090724 120.87 121.72 118.98 121.12 12458780
20090727 123.10 126.02 122.84 124.47 9003615
20090728 123.27 125.85 122.33 125.76 7136399
20090729 124.22 125.68 120.26 122.07 9405462
20090730 122.84 124.13 120.69 123.19 8913630
20090731 124.56 127.14 124.56 125.59 9418267
20090803 124.56 126.45 123.01 125.50 8609451
20090804 126.97 127.31 122.93 124.39 7464675
20090805 123.70 126.19 122.93 123.61 7625554
20090806 123.61 126.88 121.64 126.79 7646158
20090807 124.82 125.68 121.12 122.33 7131509
20090810 124.39 126.11 123.96 125.76 6040864
20090811 125.42 132.03 125.08 130.49 19547800
20090812 128.00 129.54 124.99 125.42 12852711
20090813 128.77 130.66 128.34 129.11 10945683
20090814 129.11 130.23 126.97 128.68 5241011
20090817 125.50 126.28 121.98 122.50 12562967
20090818 121.30 124.47 120.35 123.61 9502781
20090819 122.84 124.56 121.12 122.15 7177608
20090820 123.53 125.93 123.36 124.56 5508405
20090821 125.50 125.50 121.98 123.61 5136126
20090824 126.97 127.39 125.68 126.02 5592453
20090825 125.50 126.28 124.04 125.76 5517485
20090826 126.67 126.93 124.06 124.84 5502165
20090827 122.40 124.23 122.40 122.75 7249933
20090828 122.75 123.45 121.80 122.23 5584467
20090831 120.06 120.93 117.01 117.45 11411586
20090901 119.19 119.19 116.31 118.92 6278631
20090902 116.58 117.27 116.14 116.92 5742289
20090903 116.66 119.45 116.66 119.19 6635196
20090904 120.06 124.23 118.32 123.27 9866814
20090907 123.27 125.88 123.27 124.14 6081037
20090908 123.97 127.62 123.54 127.45 7270278
20090909 127.02 127.02 125.45 125.71 6025978
20090910 127.80 128.84 125.28 125.80 6802444
20090911 126.06 127.71 125.19 126.84 4115330
20090914 125.28 126.15 123.97 124.14 4296716
20090915 124.41 125.28 124.14 124.41 2689988
20090916 125.36 127.36 124.84 127.36 5645388
20090917 129.02 130.50 127.62 129.80 11346756
20090918 129.28 130.06 128.15 128.58 5971493
20090921 128.41 130.32 128.06 128.41 3866930
20090922 128.06 130.32 127.71 130.06 3603471
20090923 128.06 130.32 127.89 128.76 3261619
20090924 128.06 128.06 124.58 125.36 6746695
20090925 124.06 125.10 121.97 124.49 5914594
20090928 122.06 122.67 120.06 120.49 10637878
20090929 122.23 123.71 122.14 123.10 6327483
20090930 123.45 123.54 119.97 122.23 6601977
20091001 122.23 122.23 122.23 122.23 0
20091002 118.40 118.40 115.27 116.66 16856852
20091005 116.49 117.45 115.79 117.27 6069543
20091006 117.62 119.10 117.45 119.01 7800528
20091007 120.93 123.36 120.49 122.23 8368941
20091008 123.10 123.54 121.36 123.19 5865972
20091009 122.67 122.67 120.93 121.36 7758803
20091012 122.14 122.49 120.06 120.32 4033603
20091013 120.49 122.40 119.36 119.88 9033104
20091014 120.06 122.06 119.79 121.71 6276447
20091015 124.41 124.84 121.71 122.06 8831947
20091016 122.32 123.36 121.27 121.88 3563010
20091019 120.06 123.97 120.06 123.62 5902870
20091020 124.41 125.54 123.80 124.75 7757883
20091021 125.28 127.02 124.75 126.15 9907275
20091022 124.93 126.93 124.41 126.15 8252615
20091023 127.71 127.71 126.15 126.49 4913866
20091026 126.49 126.49 126.49 126.49 0
20091027 124.41 126.32 124.41 125.54 4765585
20091028 125.10 125.71 121.80 122.40 7319131
20091029 120.23 120.40 119.19 119.71 11645618
20091030 124.23 124.23 121.36 121.62 6758420
20091102 119.71 120.93 119.19 120.75 6995325
20091103 119.71 120.32 118.40 118.49 3677267
20091104 119.27 121.10 119.27 120.06 4042683
20091105 118.49 120.40 118.49 119.79 2864937
20091106 121.80 122.58 121.27 121.80 5518832
20091109 122.32 123.10 122.06 122.93 3403464
20091110 124.41 124.75 122.93 123.36 5689183
20091111 122.93 123.54 121.88 123.01 4384995
20091112 122.14 122.75 120.58 121.80 7212805
20091113 121.71 121.88 120.49 120.66 5138013
20091116 123.54 124.84 121.45 124.23 9308632
20091117 124.41 124.84 123.54 123.88 4699375
20091118 123.27 125.10 121.80 123.19 4457527
20091119 122.67 123.54 122.23 122.67 3384382
20091120 122.14 124.14 121.97 123.27 4126365
20091123 123.27 124.14 122.84 123.54 2037089
20091124 122.49 123.54 120.93 121.45 5278593
20091125 123.10 123.71 121.27 123.19 5491704
20091126 122.06 122.58 120.23 120.40 6105521
20091127 117.45 118.49 115.97 116.31 13715007
20091130 119.62 120.84 119.19 120.23 6701291
20091201 121.62 121.80 119.71 121.71 4727652
20091202 122.67 123.36 121.53 121.80 3594735
20091203 121.71 123.10 121.53 122.84 4294877
20091204 122.23 122.58 121.19 121.80 3404268
20091207 120.93 123.88 120.93 121.62 4427181
20091208 121.80 121.97 120.23 120.93 3808766
20091209 118.49 120.40 118.49 119.10 4642821
20091210 119.53 121.19 118.32 119.71 6172880
20091211 119.71 121.71 119.71 120.75 4074983
20091214 120.75 122.49 119.53 121.80 5545844
20091215 122.32 122.32 119.62 119.79 3198743
20091216 120.06 121.45 118.92 119.53 3921874
20091217 119.19 120.66 117.79 117.88 4830415
20091218 116.58 117.88 116.58 117.36 4120043
20091221 117.36 118.75 116.58 116.92 3113223
20091222 117.53 118.05 116.75 117.36 3758764
20091223 116.05 119.19 116.05 118.66 3091842
20091224 118.23 120.32 118.14 119.62 2109391
20091225 119.62 119.62 119.62 119.62 0
20091228 120.23 121.36 118.75 119.01 2844362
20091229 118.66 119.36 118.40 118.92 2607571
20091230 118.75 121.19 118.32 120.32 3053105
20091231 121.27 121.36 120.32 121.27 3325415
20100101 121.27 121.27 121.27 121.27 0
20100104 121.36 121.80 119.53 120.40 3247710
20100105 120.66 122.23 120.58 122.06 7306371
20100106 121.88 128.23 121.88 127.89 29282268
20100107 130.15 132.23 128.23 130.93 25707534
20100108 131.36 132.67 129.63 131.19 10013716
20100111 133.97 133.97 131.36 131.54 6712556
20100112 131.36 132.93 130.06 131.71 4968466
20100113 130.06 130.06 127.36 127.71 9617609
20100114 128.76 129.97 127.71 127.80 4956856
20100115 128.23 126.93 127.80 129.36 4087972
20100118 125.62 128.93 125.10 128.06 5569179
20100119 127.80 129.19 126.23 128.84 5538718
20100120 128.41 128.76 125.97 126.32 5348940
20100121 126.32 126.75 123.54 123.62 9005632
20100122 120.49 120.66 117.88 119.97 21817616
20100125 116.66 118.49 116.66 118.32 10318900
20100126 117.53 117.88 115.71 116.05 11076400
20100127 115.71 118.32 113.88 114.75 11365837
20100128 115.62 117.10 115.10 116.14 4232461
20100129 114.66 116.40 114.05 115.10 4268554
20100201 115.10 115.18 113.27 115.10 5802521
20100202 115.27 117.97 115.10 115.62 4561784
20100203 116.23 118.75 115.71 118.23 5774589
20100204 116.75 116.75 115.71 115.88 4488907
20100205 113.18 113.44 112.05 112.40 11498715
20100208 112.83 112.92 110.05 110.66 5236522
20100209 108.57 110.57 107.88 109.44 10423962
20100210 110.49 111.79 109.62 111.18 7699030
20100211 111.09 113.18 111.01 112.57 5577225
20100212 111.53 113.79 111.53 113.27 3898195
20100215 113.36 113.36 113.36 113.36 0
20100216 113.36 113.36 113.36 113.36 0
20100217 114.92 115.88 113.27 113.88 3284493
20100218 113.18 113.79 112.49 112.57 2055826
20100219 112.40 112.40 109.88 110.75 4217978
20100222 113.01 113.44 112.40 113.01 4304418
20100223 112.23 114.84 110.83 114.66 5255374
20100224 112.92 114.05 112.66 113.62 3308862
20100225 113.18 114.05 111.79 112.40 4889842
20100226 113.44 114.23 112.57 113.01 4143952
20100301 114.23 117.27 113.62 116.66 8488600
20100302 116.58 117.45 116.40 117.10 6403463
20100303 116.84 117.10 115.18 115.53 4079581
20100304 116.58 116.58 111.96 113.18 7565692
20100305 114.49 114.49 112.40 112.83 5576305
20100308 113.62 117.10 113.62 116.14 9662323
20100309 115.71 117.18 115.71 116.75 6065979
20100310 116.40 116.92 114.92 115.36 4599831
20100311 116.84 116.84 115.01 116.40 3919805
20100312 116.23 116.92 115.18 116.23 3606345
20100315 115.10 115.88 114.57 114.92 3605080
20100316 114.57 115.62 113.36 113.62 4397640
20100317 114.49 115.88 113.97 115.44 4158550
20100318 115.27 116.05 114.31 115.27 4010958
20100319 115.01 115.71 114.23 115.01 3281735
20100322 114.05 114.05 113.27 113.70 4517644
20100323 114.14 115.53 113.18 113.53 2751255
20100324 113.97 114.49 112.57 112.66 3991762
20100325 111.44 112.40 111.44 111.96 3750833
20100326 111.36 114.05 111.36 113.97 4388214
20100329 113.97 114.84 113.62 114.57 2476187
20100330 113.88 114.84 113.27 114.05 4332580
20100331 113.79 114.66 112.66 112.75 4723629
20100401 113.36 115.18 113.01 114.84 5197555
20100402 114.75 114.75 114.75 114.75 0
20100405 114.75 114.75 114.75 114.75 0
20100406 114.75 114.75 114.75 114.75 0
20100407 115.71 119.53 115.71 119.19 13361430
20100408 119.19 121.71 118.32 120.93 12396451
20100409 121.80 123.54 121.53 122.14 10868806
20100412 123.36 123.54 120.66 120.84 5004215
20100413 121.36 122.23 120.14 121.36 5630215
20100414 121.80 121.97 121.10 121.27 2849534
20100415 121.53 122.68 120.73 121.26 4402358
20100416 120.73 121.62 118.88 119.23 5094267
20100419 117.56 118.00 117.03 117.56 5267273
20100420 118.17 118.88 117.91 118.35 3062244
20100421 118.17 119.23 117.73 118.17 2862291
20100422 117.47 117.91 116.58 117.56 3643081
20100423 117.47 117.56 115.79 116.23 5347775
20100426 116.85 118.08 116.58 117.29 2156569
20100427 116.05 116.50 115.52 115.70 4107524
20100428 113.85 114.73 113.76 114.29 5767381
20100429 114.64 114.82 113.67 113.76 3629154
20100430 114.38 115.17 113.85 114.20 4959192
20100503 113.05 113.93 113.05 113.32 3834542
20100504 113.49 113.76 112.79 113.05 4280530
20100505 112.17 112.61 110.84 111.20 6476500
20100506 110.75 111.20 108.63 110.05 7154483
20100507 107.84 110.14 106.51 108.99 8664658
20100510 109.16 110.75 109.08 110.40 6235674
20100511 110.84 110.84 109.52 109.52 3931122
20100512 109.38 109.78 108.02 108.81 3411992
20100513 111.90 111.90 110.65 111.20 4838835
20100514 110.40 110.75 109.61 110.14 3192451
20100517 109.43 109.87 107.57 108.19 4767164
20100518 108.00 108.99 107.13 107.84 3219398
20100519 106.87 107.49 105.99 106.07 4304986
20100520 105.99 106.51 104.22 105.28 5686200
20100521 105.54 105.54 105.54 105.54 0
20100524 106.69 106.69 105.83 105.83 5299768
20100525 102.81 102.81 101.57 101.83 7514421
20100526 102.45 103.69 101.66 102.10 5434278
20100527 102.10 105.90 101.57 104.93 6240429
20100528 107.57 109.16 106.51 106.87 4563702
20100531 107.22 107.22 105.10 105.63 2832627
20100601 104.93 106.69 104.22 105.01 2186007
20100602 105.46 105.46 103.42 103.78 4229919
20100603 104.93 105.99 104.66 105.19 3323451
20100604 104.84 106.51 104.84 105.10 2643317
20100607 102.01 103.42 101.92 103.25 4681567
20100608 103.69 104.66 102.45 104.66 2530207
20100609 104.22 105.54 103.16 104.75 3575260
20100610 103.51 104.84 103.34 104.31 1845204
20100611 106.07 107.31 105.99 106.43 4939944
20100614 106.87 107.93 106.87 107.66 2401472
20100615 107.57 108.28 106.34 107.04 2055574
20100616 107.31 107.31 107.31 107.31 0
20100617 107.57 108.46 105.99 106.60 3017634
20100618 106.60 108.37 106.43 108.02 2763221
20100621 109.52 113.05 109.52 112.52 15322203
20100622 112.52 113.93 111.55 111.64 6148605
20100623 111.28 112.34 110.67 110.93 4896126
20100624 111.73 112.17 110.49 110.67 2670830
20100625 109.52 111.55 109.52 111.20 3446525
20100628 112.17 112.52 111.46 111.99 2621691
20100629 111.55 112.43 108.72 109.43 5200018
20100630 109.43 109.43 107.93 108.28 4043666
20100701 108.46 108.46 108.46 108.46 0
20100702 107.22 108.81 106.43 107.22 4201500
20100705 107.31 107.40 105.37 106.07 3197207
20100706 105.46 107.40 105.28 107.31 2523074
20100707 105.63 107.57 105.54 107.31 2731065
20100708 108.55 108.81 105.99 106.43 4113751
20100709 106.78 108.46 106.25 108.28 4963834
20100712 109.52 109.96 108.46 108.55 3142859
20100713 107.84 108.81 107.31 107.66 3011520
20100714 109.52 110.31 108.72 109.69 3800688
20100715 109.78 109.87 108.37 108.72 3005632
20100716 108.72 108.72 107.66 107.93 3618285
20100719 106.87 106.96 105.99 106.07 5814029
20100720 106.07 108.63 105.99 108.02 3207963
20100721 108.46 109.61 108.37 108.72 3195169
20100722 109.08 109.52 108.02 109.43 1507005
20100723 111.02 112.17 110.49 111.99 7933461
20100726 113.05 113.49 112.61 112.70 5150539
20100727 113.23 113.23 111.46 112.79 2900901
20100728 112.17 113.49 111.81 112.61 3666971
20100729 112.17 113.05 111.55 112.87 2151474
20100730 112.87 113.14 112.26 112.79 3404066
20100802 113.93 117.03 113.85 115.97 10019378
20100803 117.11 118.79 116.85 117.91 12434097
20100804 118.35 118.35 115.79 116.76 7123460
20100805 116.41 117.47 115.88 116.58 4576609
20100806 117.47 118.35 116.41 118.00 5631853
20100809 118.26 118.79 117.91 118.44 3623493
20100810 118.88 118.88 115.70 116.41 4583289
20100811 116.50 116.58 113.32 114.02 7251742
20100812 112.17 112.17 108.99 111.46 13448127
20100813 111.46 111.64 110.05 110.31 6908561
20100816 110.22 111.20 109.52 110.22 5302599
20100817 110.40 110.58 109.69 109.78 3112515
20100818 109.52 110.84 109.52 110.22 4714629
20100819 110.14 111.73 110.14 111.20 5499834
20100820 110.22 110.67 109.96 110.40 4866688
20100823 110.40 111.20 110.40 110.84 1916082
20100824 110.40 111.11 110.22 110.31 2672982
20100825 109.77 110.30 108.96 109.59 4691124
20100826 109.95 110.21 109.23 109.32 2432596
20100827 108.87 109.86 108.78 108.87 2616588
20100830 109.68 110.75 109.50 109.95 3074895
20100831 109.05 109.50 107.61 109.32 6458227
20100901 108.42 111.11 108.42 110.57 4586082
20100902 111.20 112.10 111.20 111.56 3647277
20100903 111.65 112.10 111.20 111.74 1816167
20100906 113.71 117.48 108.06 117.39 14813801
20100907 118.11 119.09 117.93 118.73 10327521
20100908 118.20 118.20 115.95 117.66 5627699
20100909 118.73 118.82 117.48 118.11 4925407
20100910 118.82 120.89 118.37 120.62 14112624
20100913 122.32 123.67 121.07 123.49 13897744
20100914 124.83 125.10 121.07 123.04 12556945
20100915 124.02 124.02 121.69 123.31 5492214
20100916 123.76 124.83 122.50 124.20 7819879
20100917 124.65 125.55 124.20 125.46 8436642
20100920 126.09 127.70 125.82 127.34 10428772
20100921 128.06 128.06 124.83 126.09 9106930
20100922 126.98 128.69 126.98 127.79 9076041
20100923 127.79 127.79 127.79 127.79 0
20100924 128.15 132.72 127.61 132.63 18360272
20100927 133.71 137.21 133.71 137.12 18956072
20100928 136.31 137.03 133.26 133.71 11820308
20100929 135.32 137.12 134.70 135.68 9013819
20100930 136.31 137.12 134.70 137.03 7232220
20101001 137.03 137.03 137.03 137.03 0
20101004 137.03 141.69 136.94 140.61 15349384
20101005 140.35 143.48 140.08 143.22 10553329
20101006 146.09 146.62 142.68 143.48 11573536
20101007 143.48 146.89 143.31 146.53 10010832
20101008 147.07 147.79 145.10 146.09 7407068
20101011 148.15 152.81 147.61 152.09 14162023
20101012 152.45 152.45 148.06 150.57 16384757
20101013 152.36 152.45 148.87 152.36 10238424
20101014 154.25 161.33 153.89 159.99 19308220
20101015 159.36 166.71 158.73 161.42 18219324
20101018 161.42 163.75 158.01 159.09 10305442
20101019 161.06 163.84 159.63 161.15 8280751
20101020 157.65 160.97 155.14 158.73 16102747
20101021 160.52 161.24 156.76 158.19 7746840
20101022 158.37 159.18 154.87 155.50 10548980
20101025 156.22 163.66 156.22 163.12 16386206
20101026 163.21 163.48 159.63 160.70 7622283
20101027 159.81 160.61 155.14 155.50 15146993
20101028 155.86 157.21 152.72 152.99 10295294
20101029 152.45 154.51 149.49 152.99 11799233
20101101 155.14 160.88 155.14 160.43 9492309
20101102 158.73 160.16 157.56 157.92 5045839
20101103 159.72 162.68 158.28 160.61 9282335
20101104 163.03 166.44 160.52 165.72 14712995
20101105 170.39 173.08 169.13 172.09 22400512
20101108 172.18 177.11 171.20 176.84 11803470
20101109 175.23 178.10 173.98 174.15 10542512
20101110 172.54 175.50 170.93 173.08 8919704
20101111 173.53 176.58 170.03 170.48 11310595
20101112 168.68 173.26 168.15 168.95 11670104
20101115 169.40 169.94 165.10 165.19 10780029
20101116 163.93 166.44 161.60 163.57 13203816
20101117 162.05 163.03 157.56 158.46 16081560
20101118 161.51 164.74 159.63 164.56 10443603
20101119 165.90 165.90 160.16 164.47 10020198
20101122 164.11 164.47 161.60 163.21 6691730
20101123 162.32 162.50 158.19 158.55 11766783
20101124 159.99 161.15 159.27 160.07 6794988
20101125 161.42 162.05 158.10 158.37 7271137
20101126 158.73 159.36 156.22 156.58 6596834
20101129 156.58 161.33 156.13 160.61 5635170
20101130 159.63 161.24 156.94 159.54 8300042
20101201 158.82 161.15 157.21 161.06 8710957
20101202 164.11 166.35 163.66 164.11 9851930
20101203 164.11 166.80 164.11 165.37 8269376
20101206 165.81 167.43 161.42 161.87 6929023
20101207 161.96 164.56 160.16 163.30 7040199
20101208 161.87 163.66 161.51 162.94 5083306
20101209 163.21 164.83 162.23 162.86 3285984
20101210 161.87 163.84 161.87 163.30 3396156
20101213 164.92 165.90 163.66 164.02 4101458
20101214 164.56 164.83 163.75 164.29 2715832
20101215 164.83 164.83 160.52 160.70 6356641
20101216 159.63 160.52 156.94 157.21 10003360
20101217 157.83 158.46 156.04 158.01 7728775
20101220 158.01 158.19 154.51 156.67 4345554
20101221 158.37 160.52 157.03 160.34 3943448
20101222 160.52 161.42 159.72 160.34 2998622
20101223 160.16 160.52 157.21 157.83 2638221
20101224 157.03 158.37 156.94 158.10 1433353
20101227 158.10 158.10 158.10 158.10 0
20101228 157.03 157.92 156.04 157.38 4249544
20101229 157.38 159.36 157.03 159.18 2897148
20101230 158.55 159.45 157.83 158.91 2362233
20101231 159.63 160.43 157.83 158.10 3006539
20110103 159.45 161.78 159.18 161.24 4377669
20110104 162.94 166.62 162.32 166.44 10365546
20110105 166.35 167.25 165.46 166.44 6743805
20110106 166.80 167.16 165.19 165.72 4424950
20110107 166.35 167.88 164.83 165.72 5867669
20110110 165.55 166.71 163.21 163.39 4469219
20110111 164.92 165.64 163.03 163.93 4753124
20110112 164.29 169.49 164.29 169.31 9365856
20110113 170.39 170.93 168.59 169.58 8484368
20110114 169.13 169.40 167.07 167.97 6515766
20110117 168.59 168.86 165.90 166.35 4043138
20110118 165.90 168.59 165.19 165.46 4672391
20110119 166.98 167.79 166.17 167.34 3961513
20110120 165.72 165.81 163.21 164.20 7015332
20110121 164.47 166.17 163.21 163.39 4698596
20110124 164.29 164.29 160.70 161.06 5979291
20110125 161.06 163.12 161.06 161.42 3552270
20110126 160.88 162.32 159.99 161.42 3269592
20110127 161.15 162.68 160.52 160.61 3494954
20110128 161.42 161.42 159.90 159.90 3396267
20110131 158.73 160.61 158.37 160.34 4524305
20110201 161.42 161.42 158.82 159.27 4036782
20110202 160.97 162.14 160.61 162.05 4226127
20110207 163.03 163.03 159.99 160.52 4176616
20110208 161.42 161.51 159.72 160.88 3518817
20110209 159.90 160.07 157.12 158.10 12824235
20110210 155.68 155.68 149.76 150.39 34524128
20110211 148.87 153.08 147.97 151.47 17382996
20110214 151.56 153.08 151.56 151.91 7192076
20110215 152.00 152.90 150.75 151.11 4903217
20110216 151.02 151.11 148.95 150.21 6639431
20110217 149.31 150.12 148.87 149.31 5804666
20110218 147.97 154.16 147.97 153.17 10488876
20110221 152.45 154.25 151.20 152.45 4633474
20110222 148.42 150.66 148.24 149.58 6715816
20110223 149.76 150.03 148.42 148.95 6331663
20110224 148.06 149.67 147.07 147.16 8409545
20110225 147.52 149.31 146.35 148.06 9134361
20110228 147.52 151.47 146.17 151.11 6734884
20110301 151.56 153.08 150.93 152.18 6855204
20110302 151.11 151.38 148.87 149.85 7385992
20110303 150.93 151.91 149.31 149.49 4974695
20110304 151.56 152.81 151.38 152.09 5893539
20110307 149.67 152.63 149.67 150.57 4704729
20110308 150.84 153.98 150.30 153.80 6651028
20110309 155.59 155.86 152.36 152.90 6448303
20110310 152.90 152.90 150.84 151.29 4744872
20110311 149.76 150.66 148.87 149.76 8608813
20110314 149.76 151.02 148.42 149.22 4804753
20110315 148.15 148.51 145.46 146.53 11547443
20110316 147.97 148.24 145.73 146.98 5876813
20110317 143.66 144.65 143.22 143.39 9802530
20110318 144.38 144.74 143.13 143.31 6111988
20110321 143.93 147.61 143.93 146.80 6116560
20110322 147.97 149.58 146.89 149.58 5860867
20110323 147.97 148.69 147.70 148.33 3534652
20110324 148.95 149.76 146.62 147.25 3930625
20110325 148.87 150.03 147.79 149.58 4660794
20110328 148.60 150.03 147.61 147.97 3938430
20110329 146.98 149.22 146.98 148.51 3306725
20110330 148.51 150.48 148.42 149.76 5750137
20110331 150.66 151.82 150.12 151.56 7404615
20110401 151.56 154.25 151.56 154.07 9997673
20110404 155.14 162.32 154.87 162.23 27823366
20110406 162.77 163.48 160.61 162.05 13571465
20110407 161.87 162.68 160.25 161.33 7173454
20110408 161.33 163.75 160.25 163.21 8083266
20110411 163.21 167.25 163.12 164.11 11329106
20110412 164.11 164.11 161.33 162.50 8805852
20110413 161.87 166.96 161.87 165.41 10902301
20110414 164.41 166.77 164.05 165.05 5398859
20110415 165.41 167.68 164.69 165.14 5637531
20110418 164.41 167.32 164.14 164.78 4021539
20110419 163.32 163.32 161.23 162.32 8400426
20110420 163.32 164.14 162.87 163.41 3536048
20110421 164.59 165.87 164.23 165.14 5989264
20110426 165.14 165.14 163.23 163.50 3795968
20110427 164.96 165.78 163.05 163.78 7121196
20110428 164.23 164.96 162.51 162.60 6278027
20110429 161.87 162.51 160.33 160.96 6088124
20110503 161.23 162.23 159.51 159.69 3582285
20110504 158.96 159.33 157.15 158.05 5619256
20110505 158.78 158.78 156.78 157.78 3840774
20110506 155.78 158.78 155.69 158.15 4396391
20110509 157.69 159.33 157.69 158.69 2549984
20110511 159.24 159.87 157.60 157.69 3181893
20110512 157.15 157.15 154.51 155.06 7311319
20110513 155.78 157.78 154.60 157.24 4031337
20110516 157.15 157.15 155.42 155.69 3010815
20110517 154.78 156.96 154.42 155.97 3121014
20110518 157.15 157.15 155.51 155.78 2800986
20110519 156.60 158.33 155.87 157.60 4416758
20110520 158.42 158.42 156.96 157.42 1795546
20110523 155.33 156.06 153.42 154.33 7298549
20110524 154.33 154.42 153.15 153.42 4789628
20110525 152.60 153.33 151.70 152.60 5506415
20110526 153.06 154.24 152.51 153.15 3788702
20110527 153.15 155.42 152.70 154.24 4381860
20110530 154.24 155.60 153.60 154.69 3265670
20110531 156.96 158.96 156.42 158.33 7360749
20110601 158.96 158.96 156.87 157.42 4584423
20110602 154.60 156.33 154.51 156.06 4280358
20110603 156.15 156.15 154.06 154.24 5352621
20110607 153.51 155.51 153.06 154.69 3685328
20110608 153.97 154.33 153.33 153.51 2818050
20110609 153.06 154.15 152.24 153.88 4703759
20110610 153.51 154.88 151.79 152.51 4640678
20110613 150.97 151.42 149.52 150.88 9696720
20110614 149.88 152.33 149.15 151.15 5428913
20110615 150.79 151.70 149.88 149.97 4042566
20110616 148.06 148.52 145.34 146.06 16323508
20110617 145.79 146.97 145.34 145.43 7162809
20110620 145.79 147.79 142.43 142.52 7937724
20110621 144.25 147.24 143.52 146.61 8706913
20110622 148.97 148.97 146.43 146.79 5361759
20110623 146.70 146.70 144.25 144.52 6415748
20110624 145.34 148.88 145.34 148.52 7671859
20110627 146.06 148.15 146.06 147.24 5500471
20110628 148.06 148.52 145.88 146.88 4626807
20110629 148.97 148.97 146.70 147.43 4961807
20110630 147.52 149.43 147.52 148.15 5133765
20110704 150.97 152.97 150.42 152.60 8602769
20110705 152.70 154.42 152.24 152.60 4695282
20110706 151.70 152.51 151.70 152.06 2633101
20110707 151.88 153.06 150.79 150.88 3053860
20110708 151.61 153.51 151.61 152.15 2686384
20110711 151.24 151.33 149.70 149.97 2761244
20110712 148.79 148.79 146.34 146.97 6022731
20110713 147.70 148.15 147.15 148.06 3859929
20110714 147.88 148.79 146.52 147.34 2501655
20110715 147.15 147.15 145.61 146.25 3417483
20110718 143.97 146.43 143.97 145.25 3659127
20110719 144.34 144.97 143.07 144.70 6585174
20110720 146.15 146.70 144.79 145.43 3203360
20110721 144.79 146.15 144.43 145.70 3070043
20110722 146.70 148.33 146.70 147.70 6001044
20110725 146.43 147.15 145.52 145.88 3523388
20110726 145.34 146.70 144.79 146.70 5473058
20110727 146.25 147.52 145.79 146.97 2890378
20110728 144.88 147.61 144.70 147.52 3347356
20110729 147.06 147.15 145.52 146.15 3643715
20110801 147.97 149.88 147.06 147.15 4466298
20110802 145.61 146.79 145.61 145.97 4720052
20110803 143.34 144.07 142.98 143.52 10175716
20110804 142.79 144.43 142.16 142.52 5425720
20110805 136.62 136.71 133.53 135.89 26082978
20110808 132.44 132.53 126.08 131.08 17591508
20110809 120.99 130.80 120.81 124.99 17821594
20110810 129.90 130.80 127.99 128.26 4883644
20110811 123.81 126.99 121.27 123.99 12352279
20110812 127.08 127.08 123.54 124.54 7599972
20110815 127.17 127.53 124.45 127.44 5799802
20110816 128.53 129.90 127.17 128.08 5867396
20110817 128.53 131.71 128.53 129.44 8605741
20110818 133.26 138.43 132.80 134.07 23001706
20110819 130.62 131.62 129.26 129.35 9929117
20110822 130.08 132.62 126.72 131.71 8101646
20110823 131.71 134.35 129.80 134.16 6506571
20110824 135.51 135.51 130.16 130.99 4060575
20110825 132.74 133.11 130.53 131.36 3268464
20110826 130.53 132.74 129.43 130.62 3911308
20110829 131.82 132.10 129.61 130.35 2861018
20110830 131.64 133.67 130.99 131.45 5029941
20110831 131.18 134.50 130.81 134.40 4855290
20110901 135.88 137.82 133.21 133.30 5150895
20110902 133.30 133.67 131.18 131.36 3106939
20110905 129.15 130.35 129.06 129.33 4323311
20110906 128.50 130.44 127.21 130.07 4856375
20110907 130.35 131.45 129.61 130.90 2786601
20110908 131.73 131.82 129.24 129.80 2680292
20110909 129.61 130.90 129.06 129.98 2088107
20110912 127.21 127.21 124.63 124.82 6382237
20110914 127.12 127.12 121.04 123.62 8337240
20110915 125.09 126.29 123.62 125.74 3775493
20110916 127.67 129.06 127.49 128.87 5515166
20110919 126.48 127.21 124.45 124.72 3212597
20110920 125.37 126.20 122.88 126.11 4375814
20110921 123.62 125.09 122.42 122.79 5523845
20110922 118.92 118.92 116.70 116.80 8387357
20110923 115.23 115.23 112.37 114.31 8806410
20110926 116.52 115.23 104.44 109.61 10405495
20110927 113.39 114.31 112.56 113.39 6476830
20110928 113.39 113.85 105.37 109.42 7983599
20110930 108.78 109.24 105.00 105.74 8108784
20111003 102.32 102.60 98.18 99.65 8689036
20111004 96.06 97.72 92.64 92.83 10780505
20111006 97.81 99.01 91.40 93.66 19107332
20111007 92.64 102.60 93.66 101.40 20313180
20111010 102.32 103.25 98.82 101.40 5796885
20111011 110.62 111.45 107.39 108.22 12405625
20111012 106.56 109.70 103.80 107.30 7051984
20111013 110.25 111.54 108.32 111.45 8374448
20111014 109.61 110.53 108.04 108.96 4365834
20111017 111.54 113.02 111.17 112.37 5080384
20111018 108.78 109.15 104.91 105.83 6603642
20111019 108.78 108.78 107.12 107.39 2512042
20111020 106.01 106.01 102.23 104.44 3840146
20111021 104.91 105.64 103.71 105.46 2484705
20111024 108.22 109.70 107.86 109.05 4897705
20111025 109.24 109.61 107.95 108.87 3694676
20111026 105.74 109.15 105.74 108.96 5487830
20111027 108.78 117.81 108.78 117.63 14242603
20111028 121.50 128.14 120.76 126.11 23124406
20111031 126.02 127.12 120.76 123.62 7112298
20111101 119.84 123.34 118.27 118.36 7583421
20111102 116.15 125.19 115.23 124.91 8208476
20111103 122.14 124.45 119.75 120.48 8772022
20111104 127.21 127.21 124.54 125.09 8666798
20111107 124.91 126.29 123.34 123.80 4336220
20111108 124.63 125.37 121.59 121.96 3604314
20111109 124.45 125.28 122.60 123.07 4696911
20111110 118.00 119.56 116.89 117.17 8400374
20111111 118.46 119.56 117.53 118.00 3683069
20111114 120.12 120.58 119.01 119.19 3393540
20111115 118.73 119.75 118.09 119.01 2172178
20111116 118.64 119.01 114.95 115.97 3872039
20111117 112.37 116.43 112.37 115.41 4175020
20111118 113.94 114.03 112.46 112.65 4506423
20111121 110.71 111.54 109.70 110.62 3710080
20111122 111.54 112.37 109.24 111.17 3401784
20111123 108.96 110.62 108.96 109.70 2268941
20111124 109.70 111.08 108.96 109.79 2781720
20111125 109.24 110.07 108.78 108.96 1822334
20111128 112.00 113.20 110.71 112.83 4151914
20111129 114.12 114.58 113.20 113.39 3309685
20111130 112.46 113.20 110.34 112.74 3390177
20111201 122.60 122.60 118.55 119.75 11573593
20111202 118.92 122.60 118.92 122.24 5581772
20111205 122.60 124.45 121.13 122.88 4682375
20111206 122.60 122.60 119.84 120.30 2845614
20111207 120.30 122.60 120.30 121.68 2864814
20111208 120.85 121.96 119.65 120.95 2564871
20111209 119.84 119.84 116.98 117.35 4041917
20111212 119.10 120.21 116.70 117.07 3311421
20111213 115.23 116.89 114.77 116.61 2425909
20111214 116.61 116.89 115.23 115.32 2636358
20111215 113.94 114.12 112.46 113.02 3981060
20111216 113.20 115.69 113.20 115.14 2609238
20111219 112.83 114.12 112.46 113.94 2496963
20111220 113.39 114.95 112.74 113.11 1760393
20111221 115.78 116.15 113.94 115.41 2714788
20111222 114.77 116.06 114.77 115.69 2345961
20111223 117.07 117.26 116.15 116.24 1567626
20111226 116.24 116.24 116.24 116.24 0
20111227 116.24 116.24 116.24 116.24 0
20111228 116.80 116.80 114.49 115.41 1752148
20111229 113.85 115.14 113.76 114.58 1886336
20111230 114.68 115.23 114.22 114.40 1616441
20120102 114.40 114.40 114.40 114.40 0
20120103 115.69 116.89 115.69 116.43 2436757
20120104 116.98 117.07 115.23 115.97 2337933
20120105 116.15 116.61 115.05 115.14 1974855
20120106 115.23 115.69 111.82 112.46 4326023
20120109 112.46 112.65 109.42 112.65 5131260
20120110 112.46 113.85 111.17 113.57 3603771
20120111 113.57 114.03 112.74 113.39 3670377
20120112 113.29 114.49 112.74 114.22 2370043
20120113 115.05 115.14 113.20 113.66 2372321
20120116 113.20 113.39 111.82 112.56 1875922
20120117 113.85 117.81 113.02 117.35 5817930
20120118 118.00 119.84 117.72 118.36 5720191
20120119 119.47 121.50 119.10 120.48 5494338
20120120 121.59 121.59 119.65 121.41 4050270
20120123 121.41 121.41 121.41 121.41 0
20120124 121.41 121.41 121.41 121.41 0
20120125 121.41 121.41 121.41 121.41 0
20120126 123.62 123.80 122.60 123.71 5954939
20120127 123.07 124.45 122.88 123.80 5459734
20120130 122.79 123.53 121.22 121.31 4096265
20120131 122.24 124.45 121.22 124.08 5456479
20120201 122.97 126.02 122.97 123.90 4647879
20120202 125.37 126.48 124.17 126.20 5892998
20120203 126.38 127.03 125.46 126.29 3434761
20120206 127.21 127.67 125.74 126.94 4701250
20120207 127.77 128.04 124.54 125.19 4286753
20120208 126.48 129.61 125.37 129.06 6851949
20120209 129.52 134.50 127.77 132.84 10678861
20120210 133.11 133.11 129.89 130.44 5759026
20120213 130.90 132.84 129.43 130.53 2774235
20120214 130.90 131.55 129.33 130.44 2253971
20120215 130.99 135.88 130.72 135.60 10597285
20120216 134.59 135.33 133.21 133.67 4592772
20120217 135.51 136.43 134.04 134.31 4437864
20120220 136.80 137.26 133.76 134.50 4027272
20120221 134.13 134.96 127.95 134.96 3229411
20120222 133.21 134.96 132.93 134.22 2685824
20120223 132.74 134.13 132.28 133.21 1928643
20120224 133.39 134.40 132.47 133.21 2405732
20120227 131.92 133.67 129.33 131.27 3908596
20120228 132.56 133.67 131.09 133.39 4272543
20120229 133.57 134.13 132.38 133.30 3914780
20120301 132.28 132.93 130.26 131.18 4099085
20120302 131.82 133.30 131.55 131.92 2604031
20120305 132.74 132.93 130.07 130.26 2637660
20120306 130.90 130.90 126.20 126.38 7296061
20120307 123.99 126.29 123.62 124.91 5409183
20120308 125.65 126.29 125.09 126.11 3423914
20120309 126.29 127.40 125.46 126.48 2769245
20120312 126.66 127.77 124.54 126.66 1813547
20120313 127.77 129.33 127.40 128.04 4183156
20120314 130.44 131.36 127.86 128.14 4086610
20120315 128.50 129.98 127.31 128.97 2398356
20120316 128.14 130.53 128.04 129.52 2042220
20120319 129.98 129.98 126.75 127.12 1807038
20120320 126.94 126.94 125.09 125.28 4317887
20120321 125.37 125.83 121.68 122.97 7016403
20120322 122.97 124.26 122.70 123.71 3247419
20120323 122.60 123.34 121.22 121.31 4523779
20120326 121.22 122.42 120.76 121.50 2643843
20120327 122.79 124.26 122.60 123.80 3222360
20120328 124.36 124.36 121.87 122.88 2464528
20120329 122.33 122.33 121.13 121.68 2383603
20120330 120.48 121.68 119.84 120.30 4676300
20120402 121.59 121.59 118.92 119.10 2845180
20120403 119.10 120.76 118.46 120.67 3042285
20120404 120.67 120.67 120.67 120.67 0
20120405 118.73 120.39 118.46 119.84 2215135
20120406 119.84 119.84 119.84 119.84 0
20120409 119.84 119.84 119.84 119.84 0
20120410 119.84 119.93 118.18 118.46 2266771
20120411 116.70 118.27 116.70 118.18 2450100
20120412 118.46 119.19 117.53 118.92 2206566
20120413 120.76 122.14 120.30 121.13 3247093
20120416 120.30 121.59 119.93 120.67 1873102
20120417 120.39 121.13 118.18 119.38 2499024
20120418 120.48 121.13 119.38 119.47 2527771
20120419 119.29 119.93 118.46 119.75 3486289
20120420 119.56 119.56 118.00 118.73 4732492
20120423 118.18 119.01 117.63 117.72 3357959
20120424 118.09 118.18 117.07 117.72 4430705
20120425 117.99 119.30 116.87 117.52 3027279
20120426 117.33 118.08 114.62 116.68 5495753
20120427 116.87 117.52 114.90 115.09 4761848
20120430 115.27 116.68 114.99 116.30 2737366
20120501 116.21 116.21 116.21 116.21 0
20120502 116.40 118.46 116.40 117.62 4265998
20120503 117.52 118.08 116.40 117.43 3251356
20120504 117.15 117.43 116.12 116.30 1961847
20120507 114.52 114.62 113.49 114.05 3957092
20120508 115.37 115.37 113.21 113.59 4087803
20120509 112.84 113.21 111.06 111.43 4965225
20120510 111.90 111.90 109.65 109.84 5553907
20120511 108.99 109.65 107.78 108.06 5359600
20120514 109.18 109.18 106.65 106.74 4344852
20120515 107.40 109.37 104.59 108.34 6146750
20120516 105.99 106.65 103.56 104.21 7441701
20120517 105.34 106.37 103.65 103.84 6378723
20120518 102.15 103.93 100.28 102.71 10045582
20120521 103.37 104.68 102.53 104.12 3015862
20120522 106.46 107.12 105.43 105.71 5214484
20120523 103.84 104.50 102.62 103.37 3636555
20120524 104.59 104.68 101.68 102.15 3166100
20120525 102.71 103.46 101.78 103.37 2271393
20120528 103.37 103.65 101.96 102.62 1654541
20120529 102.25 105.81 102.25 105.71 2451935
20120530 105.06 105.06 102.25 104.21 4063262
20120531 102.25 103.09 101.40 102.71 4633591
20120601 102.15 102.25 99.72 99.90 8251579
20120604 97.28 97.37 94.84 95.12 7861579
20120605 97.00 97.94 96.72 97.37 4903550
20120606 97.47 99.81 97.37 99.34 4846037
20120607 101.31 102.71 101.22 101.59 6406893
20120608 101.22 101.40 99.34 99.53 4562846
20120611 102.90 104.03 102.34 103.84 4701027
20120612 102.15 104.21 101.22 104.03 3448757
20120613 102.53 104.40 102.25 103.84 3734615
20120614 103.84 104.03 102.15 102.62 3290410
20120615 103.56 105.43 103.37 105.34 3278566
20120618 106.09 106.09 100.37 100.65 10279902
20120619 101.03 103.84 99.34 103.00 8320403
20120620 103.84 104.50 101.96 102.81 6280983
20120621 102.81 103.56 101.78 101.87 4114479
20120622 100.75 102.06 100.56 101.87 2304578
20120625 102.06 105.25 101.22 101.78 6420444
20120626 100.93 102.53 100.84 102.25 4120988
20120627 101.03 102.90 101.03 102.34 4530195
20120628 102.90 103.28 100.09 100.18 4417303
20120629 100.47 103.84 100.47 103.09 6208638
20120702 103.09 103.09 103.09 103.09 0
20120703 104.78 104.78 102.43 103.00 5349036
20120704 103.28 104.12 102.71 103.37 2900836
20120705 103.46 104.03 102.81 103.18 2694578
20120706 103.18 103.84 101.96 102.15 3049260
20120709 103.75 103.75 100.75 100.93 3263414
20120710 101.03 101.78 99.90 100.28 2544554
20120711 98.87 100.09 98.40 99.90 2825077
20120712 99.25 99.72 97.28 97.47 4914220
20120713 95.31 97.00 95.31 95.97 6821008
20120716 96.25 97.00 95.97 96.06 3568585
20120717 95.87 98.22 95.87 96.90 5756430
20120718 97.37 97.37 95.12 95.40 5289603
20120719 96.06 98.87 96.06 98.68 5750454
20120720 98.68 98.68 96.15 96.72 4752245
20120723 95.22 95.78 94.84 95.59 4028903
20120724 95.97 96.53 94.65 95.12 1966648
20120725 94.65 95.87 94.28 95.22 2812059
20120726 94.75 95.31 93.72 94.00 4709350
20120727 94.09 95.97 94.09 95.40 3406930
20120730 97.00 98.40 96.53 98.03 5565751
20120731 98.50 98.50 96.90 97.65 4228118
20120801 96.90 99.06 96.06 98.78 3983341
20120802 99.15 99.15 98.12 98.78 2571870
20120803 97.37 98.87 96.81 98.68 3192883
20120806 100.28 101.12 100.00 100.37 4494130
20120807 100.47 101.59 100.37 101.31 4362564
20120808 101.50 102.34 99.53 102.25 4644688
20120809 101.22 102.34 100.84 101.96 5382755
20120810 100.93 101.87 99.43 100.18 3976405
20120813 99.25 101.12 98.97 100.09 2200649
20120814 101.22 101.22 99.62 100.84 3304494
20120815 100.84 101.03 99.34 99.72 3077216
20120816 99.53 99.72 99.06 99.25 2103335
20120817 99.81 102.71 99.34 102.06 6683681
20120820 102.62 102.81 101.40 102.81 3842172
20120821 102.76 103.81 102.09 102.67 2358973
20120822 101.04 102.00 100.95 101.43 1529078
20120823 101.81 103.05 101.81 102.76 2182629
20120824 101.90 102.38 101.33 101.90 1545968
20120827 102.86 102.86 100.28 101.14 2310507
20120828 101.04 101.04 99.62 99.90 2910976
20120829 99.62 100.85 99.62 99.71 1582999
20120830 99.33 99.52 98.38 98.95 3233556
20120831 98.66 98.85 97.61 98.19 3340138
20120903 97.33 98.57 97.33 98.19 1935371
20120904 97.99 99.42 97.61 98.19 3129386
20120905 97.71 98.19 96.47 97.23 3959071
20120906 96.76 97.33 96.47 96.85 2673369
20120907 99.71 102.86 98.85 101.71 8024199
20120910 101.52 102.76 101.43 102.67 4190593
20120911 102.47 103.71 101.52 103.33 4365154
20120912 103.71 104.57 103.43 103.52 5420906
20120913 103.24 105.62 103.24 104.57 7043138
20120914 107.91 113.53 107.91 112.48 17300844
20120917 115.15 117.15 113.91 115.25 15463874
20120918 114.30 114.39 111.05 112.01 9279688
20120919 112.01 116.30 111.63 116.01 9469039
20120920 116.30 116.49 112.77 113.15 6725699
20120921 113.25 115.34 112.96 113.72 4086424
20120924 112.39 114.39 111.53 113.34 4528384
20120925 111.53 111.72 110.10 110.39 10875905
20120926 109.43 109.72 107.34 107.81 7927688
20120927 107.43 109.53 106.96 109.15 5456573
20120928 109.53 112.29 108.86 111.72 6863753
20121001 111.72 111.72 111.72 111.72 0
20121002 111.72 111.72 111.72 111.72 0
20121003 111.53 112.96 110.48 111.44 4313226
20121004 112.29 112.29 111.05 111.91 2321627
20121005 112.29 112.39 111.05 111.82 2259629
20121008 112.48 112.58 110.39 110.77 3021545
20121009 111.15 112.58 111.15 111.53 2995844
20121010 110.58 111.53 110.10 111.53 1862043
20121011 110.77 111.72 110.39 111.44 2544547
20121012 111.63 112.20 110.67 112.01 2339775
20121015 111.53 112.20 110.77 111.91 1250664
20121016 112.67 112.77 111.24 111.34 1521210
20121017 112.96 112.96 111.63 112.48 3534944
20121018 112.96 116.01 112.67 115.73 8980292
20121019 115.73 116.20 114.10 115.63 3763320
20121022 114.87 119.92 114.87 119.73 10097308
20121023 119.73 119.73 119.73 119.73 0
20121024 120.11 123.35 119.73 123.16 11268560
20121025 123.35 123.83 120.78 122.40 7332358
20121026 122.78 122.78 119.54 120.01 6232966
20121029 119.16 122.68 118.20 120.97 4687208
20121030 121.54 122.11 119.35 119.73 4022013
20121031 121.54 122.02 120.30 121.92 3662717
20121101 122.59 123.73 120.97 122.59 4947055
20121102 123.92 125.35 123.92 125.35 7648538
20121105 125.35 126.97 124.88 126.59 6020536
20121106 126.50 126.59 122.87 123.54 7702249
20121107 122.97 126.21 122.59 125.92 8549138
20121108 123.45 124.59 121.06 121.16 8946723
20121109 120.59 122.11 120.11 120.68 5580569
20121112 120.59 122.02 120.11 120.30 3316430
20121113 119.92 120.59 117.73 117.92 3604286
20121114 117.92 119.16 117.73 118.68 2812157
20121115 117.35 117.82 116.30 116.39 4076458
20121116 117.35 118.11 116.30 117.25 2590600
20121119 117.73 118.58 117.25 118.30 1917537
20121120 119.25 119.82 116.96 117.15 2831459
20121121 118.39 119.92 117.54 119.82 2961121
20121122 120.21 121.44 119.06 121.35 3342551
20121123 121.54 122.49 121.16 122.02 3620441
20121126 123.16 123.16 120.87 121.16 2904787
20121127 122.02 122.11 119.54 119.73 3495081
20121128 119.44 120.30 118.30 118.49 4698853
20121129 119.63 120.87 118.68 118.97 5720301
20121130 118.68 118.97 115.82 118.01 21228654
20121203 118.20 119.35 116.87 116.96 5903988
20121204 116.87 118.11 116.77 117.44 4513488
20121205 117.06 121.64 117.06 120.87 8131411
20121206 120.87 121.92 120.40 121.16 5894127
20121207 121.54 122.30 121.16 121.44 8990468
20121210 122.02 122.49 120.68 120.78 3909032
20121211 120.21 122.11 120.21 120.97 4627938
20121212 122.02 124.21 121.54 123.73 13492731
20121213 123.92 125.16 123.73 124.88 8673449
20121214 124.69 126.21 123.92 126.02 8253729
20121217 126.50 126.50 123.92 124.49 7109857
20121218 125.92 125.92 124.40 124.49 3855740
20121219 125.64 125.83 124.88 125.26 3838641
20121220 125.45 125.45 123.35 124.69 4024636
20121221 124.97 125.07 123.54 123.92 3675516
20121224 123.35 125.07 123.35 124.59 1818508
20121225 124.59 124.59 124.59 124.59 0
20121226 124.59 124.59 124.59 124.59 0
20121227 125.45 125.92 125.26 125.64 2955875
20121228 126.02 126.02 125.16 125.73 2937412
20121231 124.88 126.02 124.88 125.73 1712031
20130101 125.73 125.73 125.73 125.73 0
20130102 126.78 135.36 126.59 135.27 19384654
20130103 136.79 136.79 132.41 133.26 13177809
20130104 133.93 136.12 131.74 135.93 10646690
20130107 136.32 139.56 135.74 138.32 10371422
20130108 138.51 139.08 135.65 136.41 6954809
20130109 137.17 138.70 136.41 138.60 6170548
20130110 139.84 141.56 138.70 140.51 9327524
20130111 141.65 141.65 136.51 137.27 8025458
20130114 138.51 141.08 138.22 140.03 6411093
20130115 141.08 143.46 140.60 141.94 10284457
20130116 141.08 142.99 140.70 142.89 6212405
20130117 142.99 143.66 141.37 142.03 5820275
20130118 143.66 143.66 141.56 142.23 4433236
20130121 141.08 142.80 141.08 142.23 3440741
20130122 141.65 142.51 140.41 141.56 5046609
20130123 141.08 142.03 139.75 140.89 4609684
20130124 140.80 141.84 140.32 141.27 3845460
20130125 141.56 141.56 139.18 140.13 4660877
20130128 139.94 141.37 139.65 139.84 3465393
20130129 140.13 140.60 139.46 139.75 3219708
20130130 140.13 141.46 140.13 141.18 4678396
20130131 141.46 141.46 140.13 140.22 2720681
20130201 140.22 141.08 138.89 140.99 2851916
20130204 141.27 142.51 140.60 140.99 2932692
20130205 139.75 139.94 138.79 139.18 4093662
20130206 140.70 140.70 138.22 138.41 3599146
20130207 138.79 138.98 136.98 137.27 4415088
20130208 137.17 139.56 137.17 139.18 4373861
20130211 139.18 139.18 139.18 139.18 0
20130212 139.18 139.18 139.18 139.18 0
20130213 139.18 139.18 139.18 139.18 0
20130214 139.18 139.65 138.22 138.89 2408802
20130215 139.08 141.08 138.41 140.99 4187341
20130218 140.41 141.27 139.56 140.32 1724934
20130219 140.32 140.32 137.75 137.94 3381680
20130220 138.32 138.70 137.75 138.13 2756453
20130221 136.51 136.89 135.17 135.84 6631181
20130222 135.74 135.74 134.50 135.08 3853223
20130225 134.89 135.08 133.36 133.65 4517054
20130226 132.98 133.07 131.36 131.36 6698844
20130227 132.03 132.88 129.26 131.36 6800391
20130228 133.26 133.26 131.74 132.98 4545168
20130301 132.60 133.84 132.22 133.55 3999144
20130304 133.55 133.55 130.41 131.17 3287686
20130305 132.03 132.31 130.60 130.88 3119316
20130306 131.93 132.79 131.07 131.45 3341187
20130307 130.88 132.50 130.79 131.36 2698232
20130308 130.50 134.69 130.50 133.17 5766774
20130311 133.46 133.84 131.64 132.31 2638436
20130312 132.50 133.46 131.17 131.45 2458107
20130313 131.55 131.55 129.17 129.36 5408947
20130314 128.69 130.50 127.74 130.02 3826472
20130315 128.69 131.93 128.69 129.93 4324870
20130318 128.40 128.40 126.78 127.07 5382511
20130319 127.35 127.64 126.31 126.50 3465183
20130320 126.69 129.17 126.50 128.69 3279084
20130321 127.93 130.41 127.35 128.02 2368309
20130322 127.07 129.26 127.07 128.21 1839489
20130325 128.78 129.17 127.45 127.64 1600098
20130326 127.45 127.83 125.45 126.88 3451231
20130327 126.88 128.21 125.83 127.16 2267916
20130328 126.02 127.16 125.64 126.02 3401717
20130329 126.02 126.02 126.02 126.02 0
20130401 126.02 126.02 126.02 126.02 0
20130402 124.69 126.88 124.69 125.92 2367680
20130403 125.64 126.12 124.88 125.54 2670852
20130404 125.54 125.54 125.54 125.54 0
20130405 124.49 124.97 121.64 121.83 7852681
20130408 121.06 121.83 120.40 121.54 3616665
20130409 120.97 123.16 120.97 122.02 3526867
20130410 122.11 122.97 121.73 122.68 2375442
20130411 123.83 125.64 123.54 124.02 4267383
20130412 123.73 124.59 122.97 124.40 2304842
20130415 123.92 123.92 122.02 122.21 3027210
20130416 120.59 121.83 120.21 120.87 6345948
20130417 120.87 121.35 120.11 120.30 3559597
20130418 119.44 120.59 119.35 120.11 2708197
20130419 120.11 122.68 119.82 122.40 4482856
20130422 122.68 123.73 121.54 122.30 2743340
20130423 122.21 122.30 120.59 120.78 2984724
20130424 121.83 123.64 121.54 123.35 3974701
20130425 123.92 126.50 123.54 126.31 5635959
20130426 126.27 127.23 124.92 125.30 4448710
20130429 125.30 125.30 123.76 124.63 2692777
20130430 125.30 126.27 125.01 125.88 2735936
20130501 125.88 125.88 125.88 125.88 0
20130502 124.53 125.79 124.44 125.69 2567242
20130503 126.75 128.48 126.07 126.56 4144210
20130506 129.06 130.03 128.20 129.54 4325043
20130507 130.12 131.86 129.74 130.89 6899962
20130508 131.38 132.15 128.58 129.45 5936974
20130509 129.16 129.54 125.40 125.98 10299781
20130510 125.88 127.71 125.11 127.62 4470394
20130513 126.75 127.91 125.40 125.50 4657140
20130514 126.75 127.23 125.59 125.98 2845805
20130515 127.23 127.23 125.59 125.98 2180989
20130516 125.98 126.85 125.50 125.98 2263779
20130517 125.98 125.98 125.98 125.98 0
20130520 126.75 129.74 126.46 129.64 6359436
20130521 129.64 129.93 128.20 128.29 4064013
20130522 128.10 129.54 127.23 128.97 2372611
20130523 127.23 128.00 124.44 125.40 6977773
20130524 125.50 127.04 125.50 126.17 3056725
20130527 126.65 127.71 126.17 126.46 2035638
20130528 126.27 127.42 125.69 127.33 2851926
20130529 128.20 128.29 125.50 125.79 4992868
20130530 126.27 126.94 124.82 125.98 3131423
20130531 125.98 126.85 125.30 126.07 3680457
20130603 125.79 126.75 124.34 124.92 2923097
20130604 125.01 125.30 124.24 124.73 3043341
20130605 123.95 125.01 123.95 124.53 2680224
20130606 124.24 124.53 122.41 122.99 5210739
20130607 122.70 123.09 121.64 121.83 4639814
20130610 122.89 123.09 121.45 121.64 3536455
20130611 120.97 121.74 119.52 120.39 5714746
20130612 120.39 120.39 120.39 120.39 0
20130613 118.46 118.75 116.92 118.65 8111738
20130614 120.97 121.16 118.85 119.42 3911815
20130617 119.23 120.87 118.56 120.00 2734276
20130618 119.52 120.39 118.65 119.62 1710284
20130619 117.59 120.00 117.59 117.69 3736792
20130620 117.59 117.69 115.76 116.73 5634134
20130621 115.47 115.47 113.93 114.89 7596733
20130624 114.22 115.28 110.94 111.71 7516847
20130625 112.29 112.29 108.15 109.98 7980808
20130626 111.33 112.68 110.85 112.29 7178214
20130627 112.29 114.03 110.07 110.36 8154067
20130628 111.52 113.26 110.94 112.87 6049126
20130701 112.87 112.87 112.87 112.87 0
20130702 114.03 114.51 112.39 113.16 4073662
20130703 112.97 113.26 110.85 110.94 3871664
20130704 111.81 113.06 111.81 111.91 2138452
20130705 113.06 113.93 112.58 112.77 1888938
20130708 111.81 112.77 110.36 111.33 2917599
20130709 111.81 112.39 111.13 112.20 2306109
20130710 112.20 113.74 111.52 112.68 3415277
20130711 113.54 117.59 113.54 116.44 6908470
20130712 117.59 118.36 116.53 116.63 3989522
20130715 115.95 117.98 115.95 117.11 1680405
20130716 117.11 118.17 117.01 117.30 2129633
20130717 117.88 118.07 116.73 117.11 1505797
20130718 116.82 117.69 115.95 116.24 1681961
20130719 116.63 116.92 114.99 116.15 1991856
20130722 116.63 117.11 114.99 115.57 1615147
20130723 115.66 119.04 115.57 118.17 4233122
20130724 118.46 118.56 117.59 118.17 1603424
20130725 118.94 118.94 117.40 117.79 1617949
20130726 117.59 118.36 116.82 117.21 1525509
20130729 116.05 117.50 115.95 116.73 1553002
20130730 116.63 117.11 115.76 116.44 2235975
20130731 116.24 117.11 115.76 116.15 2098405
20130801 115.38 118.07 115.38 116.82 1420413
20130802 117.79 118.56 117.59 118.17 3017197
20130805 118.17 118.56 116.82 118.07 1858436
20130806 117.11 117.79 115.95 117.30 2320737
20130807 116.15 117.11 115.86 116.15 2129115
20130808 116.15 116.63 114.80 115.66 2345118
20130809 116.44 116.44 114.70 115.09 2157957
20130812 114.70 120.20 114.70 119.91 7437169
20130813 120.29 122.80 120.10 121.74 7560110
20130814 121.74 121.74 121.74 121.74 0
20130815 122.41 122.80 121.06 121.93 4624978
20130816 121.45 123.09 120.58 121.64 3185268
20130819 121.06 121.83 120.20 121.16 2073298
20130820 120.48 121.74 118.65 119.13 2794139
20130821 118.27 118.75 117.11 118.07 2671405
20130822 116.63 119.04 116.63 118.65 2051407
20130823 118.65 119.52 117.30 117.98 1349449
20130826 118.46 119.81 118.07 119.13 1688705
20130827 118.86 120.23 118.08 118.57 2286973
20130828 117.39 118.08 116.42 116.51 3621152
20130829 116.42 117.78 116.42 116.81 2021405
20130830 115.73 117.30 115.44 116.42 2142229
20130902 117.88 120.03 117.88 118.96 2545590
20130903 119.84 120.92 119.06 120.33 3302940
20130904 119.35 122.87 119.35 122.09 4667171
20130905 123.65 123.85 122.87 123.56 4718179
20130906 123.46 123.75 122.28 123.17 3502678
20130909 123.85 124.24 122.87 123.07 2426095
20130910 123.75 124.34 123.46 124.24 3371325
20130911 125.12 125.22 123.56 124.14 2902646
20130912 124.73 124.83 123.75 123.85 2071697
20130913 124.05 125.12 123.65 125.02 3086029
20130916 126.00 126.98 125.61 126.39 4432167
20130917 125.71 126.59 125.61 126.20 2588114
20130918 126.39 127.18 126.00 126.69 2935970
20130919 129.13 129.13 127.37 127.57 4466615
20130920 127.57 127.57 127.57 127.57 0
20130923 127.18 127.37 125.71 126.20 1732940
20130924 126.39 126.39 124.73 125.12 3423662
20130925 124.63 125.90 123.07 123.65 3815166
20130926 123.46 123.46 122.09 122.28 3594166
20130927 123.17 124.24 122.48 122.87 2050640
20130930 121.80 122.48 121.31 121.60 2449810
20131001 121.60 121.60 121.60 121.60 0
20131002 121.80 122.58 120.82 121.21 2636975
20131003 122.28 123.75 122.09 123.36 2833852
20131004 122.58 123.75 122.28 123.36 1555996
20131007 123.46 123.75 121.80 122.87 1850902
20131008 122.38 125.02 122.28 124.54 2628593
20131009 123.26 124.63 123.26 124.24 1405222
20131010 125.02 125.02 122.28 124.14 2895593
20131011 126.10 126.39 124.83 124.93 2675819
20131014 124.93 124.93 124.93 124.93 0
20131015 125.42 126.00 124.34 124.83 1700536
20131016 125.32 125.42 123.36 123.85 2086110
20131017 124.44 124.63 122.97 123.17 2052173
20131018 123.36 124.05 122.97 123.17 2364047
20131021 123.26 123.85 122.77 123.17 2552030
20131022 122.87 123.75 122.77 123.17 1245554
20131023 124.05 124.05 121.80 122.38 2146420
20131024 122.28 122.38 121.11 121.11 2459930
20131025 120.92 121.70 120.82 121.11 1648608
20131028 120.62 122.09 120.52 120.82 1751544
20131029 120.52 122.58 120.43 121.01 2044302
20131030 121.31 123.36 121.31 123.26 3068345
20131031 122.68 123.26 121.99 122.28 1631639
20131101 122.09 123.36 121.80 122.68 1216830
20131104 122.87 123.56 121.99 122.97 885227
20131105 123.56 123.56 121.11 122.38 1451323
20131106 121.89 124.44 121.60 123.17 3466288
20131107 123.26 123.26 121.50 121.89 2233819
20131108 121.11 121.70 121.11 121.31 2615611
20131111 121.89 122.87 120.92 121.89 1545672
20131112 121.01 122.68 121.01 121.31 1355951
20131113 120.92 121.60 120.33 120.52 1997281
20131114 120.62 121.50 120.33 120.72 1745819
20131115 121.11 122.58 121.11 122.38 2874637
20131118 124.05 128.45 123.95 128.06 14190417
20131119 128.35 133.54 128.15 131.87 18150122
20131120 132.56 136.27 132.56 135.88 15490965
20131121 134.51 135.49 133.14 134.71 7270005
20131122 135.79 135.88 134.02 134.32 3419369
20131125 135.10 135.30 133.63 133.73 3727563
20131126 133.05 134.22 132.85 133.24 2693094
20131127 132.95 135.98 132.56 134.71 4661754
20131128 135.79 135.98 132.95 133.05 4359386
20131129 133.24 134.42 132.85 133.14 2281965
20131202 133.44 136.47 133.05 134.81 3921270
20131203 134.90 135.00 133.83 134.90 3094615
20131204 134.02 135.00 133.44 133.83 4053032
20131205 133.44 134.02 132.85 133.44 2585252
20131206 133.44 134.51 132.85 133.83 3120375
20131209 135.20 135.30 133.54 134.90 2609171
20131210 134.90 134.90 133.34 133.63 1838840
20131211 133.73 133.73 130.31 130.60 5165291
20131212 130.31 131.19 129.33 130.11 2814532
20131213 129.13 132.07 128.84 130.99 2857567
20131216 130.60 130.80 128.25 130.50 3968394
20131217 130.60 130.80 128.74 129.13 1864088
20131218 128.94 130.40 128.45 128.94 2655273
20131219 130.89 131.09 126.00 126.49 7445824
20131220 126.10 127.57 125.51 125.71 4536738
20131223 126.00 126.98 125.71 126.00 1741731
20131224 126.20 128.15 126.10 128.06 1908963
20131225 128.06 128.06 128.06 128.06 0
20131226 128.06 128.06 128.06 128.06 0
20131227 127.67 128.64 127.47 127.76 2023756
20131230 128.15 128.94 127.08 127.18 2243427
20131231 128.15 128.45 126.30 126.49 2388682
20140101 126.49 126.49 126.49 126.49 0
20140102 127.76 127.76 126.49 127.08 2076297
20140103 126.20 126.59 124.54 124.73 4091467
20140106 123.75 124.63 123.17 123.95 2387762
20140107 122.77 124.05 122.58 123.46 2574212
20140108 123.75 126.10 123.36 125.90 3408738
20140109 124.54 125.71 123.36 124.63 2560208
20140110 123.75 125.71 123.75 124.24 1693176
20140113 124.24 125.51 123.85 124.14 1164595
20140114 123.46 125.02 123.36 123.65 1645132
20140115 124.14 125.42 123.65 125.02 1593716
20140116 124.54 125.90 124.24 124.93 1689087
20140117 124.83 126.69 123.85 125.42 2275627
20140120 125.22 125.42 123.75 124.44 1674981
20140121 125.22 125.42 123.95 124.14 1238296
20140122 123.75 124.93 123.36 124.44 1705749
20140123 124.73 125.02 122.87 123.17 2191908
20140124 122.48 123.46 122.28 122.38 2731734
20140127 120.43 121.01 119.84 119.94 4671158
20140128 120.13 120.52 118.57 119.15 3762113
20140129 119.55 120.33 119.35 119.55 2237192
20140130 118.37 119.84 118.37 119.25 1656888
20140131 119.25 119.25 119.25 119.25 0
20140203 119.25 119.25 119.25 119.25 0
20140204 117.88 119.06 117.49 118.57 3066403
20140205 119.45 119.74 117.10 117.49 3511776
20140206 117.39 118.18 117.00 117.20 2225539
20140207 116.61 118.57 116.61 117.69 2093879
20140210 117.39 118.67 117.39 118.47 2045222
20140211 117.78 121.31 117.69 120.72 3016315
20140212 120.33 121.89 120.33 121.31 2882099
20140213 120.72 121.31 119.94 120.52 1639101
20140214 121.80 121.80 120.33 120.82 894120
20140217 120.82 122.09 120.82 121.60 1273766
20140218 121.31 121.60 120.33 120.82 1869710
20140219 119.84 121.11 119.84 120.33 1661385
20140220 119.84 120.82 118.76 119.15 2410864
20140221 119.74 120.43 118.96 119.35 2324284
20140224 119.35 119.35 117.88 118.18 3076216
20140225 119.84 119.84 117.78 118.37 3750256
20140226 119.35 119.64 117.78 118.18 2551519
20140227 118.18 118.76 117.88 118.47 3390441
20140228 118.47 118.67 117.39 117.78 5773194
20140303 117.49 117.98 116.61 117.20 3350779
20140304 117.10 117.69 116.61 117.20 2401358
20140305 117.49 117.98 116.61 117.10 1751748
20140306 116.22 117.59 116.02 116.81 2320195
20140307 117.59 117.59 116.71 116.90 1433332
20140310 115.93 117.39 115.93 116.42 2540991
20140311 115.93 117.30 115.93 116.90 1690825
20140312 115.73 116.51 115.44 116.02 2188944
20140313 116.42 116.42 114.07 114.46 4261562
20140314 113.97 113.97 112.11 112.99 4692113
20140317 112.50 112.80 111.82 112.21 2829660
20140318 113.77 113.77 112.40 113.09 2737151
20140319 113.09 113.48 112.70 112.80 2248436
20140320 112.50 112.50 110.35 110.74 5147913
20140321 110.84 112.40 110.35 112.01 3163001
20140324 112.99 114.26 112.50 114.07 3221573
20140325 113.58 114.07 112.89 113.48 3410169
20140326 113.97 115.44 113.58 115.24 3841027
20140327 115.73 115.73 114.75 115.14 3419880
20140328 115.34 117.00 115.14 116.12 2846629
20140331 116.42 116.81 114.95 115.05 1926851
20140401 115.63 117.10 115.44 116.90 2535675
20140402 116.90 123.65 116.51 123.26 12104613
20140403 123.26 126.00 122.28 124.05 16628880
20140404 124.05 129.52 123.95 127.67 13579753
20140407 127.67 128.74 125.51 127.08 8435213
20140408 127.08 128.64 125.90 128.45 7223597
20140409 128.45 132.36 128.45 129.43 8174756
20140410 129.52 130.11 127.37 128.06 1638181
20140411 142.83 145.27 139.01 142.83 48342092
20140414 142.14 148.70 141.85 146.55 19055180
20140415 145.86 146.74 138.52 138.82 18887844
20140416 139.70 143.71 139.21 141.56 10452427
20140417 142.34 142.73 140.19 141.17 5026373
20140418 141.17 141.17 141.17 141.17 0
20140421 141.17 141.17 141.17 141.17 0
20140422 141.58 142.47 140.59 141.68 4129560
20140423 141.68 142.18 139.21 139.60 5542373
20140424 139.90 141.48 139.01 139.70 4027750
20140425 139.01 140.00 136.93 137.72 5708723
20140428 136.73 137.62 135.25 135.44 5269870
20140429 136.24 138.12 134.75 137.92 5845682
20140430 139.21 140.99 137.03 138.31 7131839
20140501 138.31 138.31 138.31 138.31 0
20140502 139.30 140.29 137.62 139.11 3982703
20140505 138.61 139.60 137.23 137.62 2934810
20140506 137.62 137.62 137.62 137.62 0
20140507 137.62 138.12 134.65 134.95 4231067
20140508 136.04 138.41 135.25 137.23 5356227
20140509 137.23 139.50 136.14 138.12 4276720
20140512 139.21 142.87 137.62 140.29 7999444
20140513 141.28 141.28 138.81 139.30 2527065
20140514 139.11 140.99 138.12 140.99 4199150
20140515 141.09 141.38 139.90 140.89 3784740
20140516 140.59 140.59 139.30 139.80 2571304
20140519 139.90 139.90 138.71 139.01 2181740
20140520 139.01 140.20 137.82 138.22 3634146
20140521 138.22 138.22 136.73 137.72 2947738
20140522 138.41 140.59 137.82 139.01 4539021
20140523 139.40 140.00 138.81 139.01 3103079
20140526 139.60 140.49 139.01 139.11 2867946
20140527 139.21 139.90 138.81 139.21 2329203
20140528 140.10 142.97 139.21 142.67 7791886
20140529 142.57 144.25 142.37 143.56 9959788
20140530 144.35 144.45 142.27 142.87 5021204
20140602 142.87 142.87 142.87 142.87 0
20140603 144.25 144.45 143.36 144.16 5476722
20140604 144.25 144.65 143.56 144.16 3750601
20140605 144.16 145.54 143.26 145.44 3909881
20140606 146.04 146.33 143.46 143.46 4956462
20140609 144.16 145.44 143.66 144.95 3132874
20140610 145.05 146.14 144.65 145.44 4105320
20140611 145.74 145.94 143.76 145.84 4450039
20140612 145.05 145.44 144.45 144.85 2596252
20140613 144.16 145.54 144.16 144.85 2603423
20140616 144.75 145.74 144.55 145.54 4240561
20140617 145.34 146.04 143.26 143.96 4928686
20140618 143.56 144.35 143.07 143.36 3426486
20140619 144.65 145.05 143.07 143.17 3450525
20140620 143.36 144.06 142.87 143.07 3069445
20140623 143.56 144.55 140.79 141.09 5837602
20140624 141.98 142.87 141.68 142.57 3593745
20140625 142.37 142.57 141.09 141.58 3278014
20140626 141.38 143.07 141.28 142.57 4321363
20140627 142.57 142.97 141.98 142.47 2515753
20140630 143.07 144.06 140.69 143.07 4743449
20140701 143.07 143.07 143.07 143.07 0
20140702 144.45 145.84 143.26 145.64 6431391
20140703 146.24 149.01 145.74 147.52 7561904
20140704 147.82 148.51 147.52 148.02 3505975
20140707 148.22 152.67 147.42 152.57 10845170
20140708 152.27 154.45 151.28 151.98 7826226
20140709 150.49 151.48 150.00 150.49 4260155
20140710 150.49 152.27 150.49 151.28 3592533
20140711 150.49 152.87 149.60 150.99 5876588
20140714 151.19 152.97 151.09 152.18 2850574
20140715 152.47 153.36 152.08 152.37 4227633
20140716 152.77 153.36 151.78 152.67 3257813
20140717 153.26 153.26 151.68 152.08 2804820
20140718 151.09 152.87 149.80 152.47 2888753
20140721 152.47 152.47 151.19 152.18 3279630
20140722 152.18 155.84 151.78 155.44 8746453
20140723 155.44 157.82 155.44 157.52 10635490
20140724 157.92 160.79 157.82 160.69 11791961
20140725 161.88 162.37 159.70 161.78 8223062
20140728 161.78 167.92 161.68 167.32 14179239
20140729 168.21 173.76 167.42 173.17 20929392
20140730 173.86 175.15 168.31 169.50 18527368
20140731 169.11 172.08 168.31 171.78 10821939
20140801 169.80 172.18 168.51 169.30 10496108
20140804 170.69 173.76 170.29 172.37 6928017
20140805 173.76 173.76 171.78 172.57 5173919
20140806 170.39 173.56 169.80 172.77 7123254
20140807 172.87 177.72 172.77 175.84 12284648
20140808 175.24 178.02 173.26 174.95 9077739
20140811 176.83 178.21 176.33 177.42 7193349
20140812 177.22 177.72 175.44 177.62 5040495
20140813 178.02 179.20 177.03 179.01 7934904
20140814 178.91 180.19 177.82 179.20 7016091
20140815 179.90 182.47 179.20 181.28 8034492
20140818 181.68 183.07 181.18 182.67 5692765
20140819 183.60 184.90 183.20 184.10 5342100
20140820 183.40 185.00 183.40 184.50 6535800
20140821 184.60 185.00 181.70 182.40 6143500
20140822 183.00 184.80 182.60 183.70 4221700
20140825 183.90 184.40 182.70 183.30 4367500
20140826 182.70 183.60 179.60 179.80 6536600
20140827 180.50 181.60 177.50 177.60 7335800
20140828 178.00 179.90 174.10 174.80 12548000
20140829 173.80 178.20 170.00 178.10 14510000
20140901 177.80 177.90 174.60 175.10 7012700
20140902 176.10 177.60 174.10 176.60 4329400
20140903 177.50 183.00 176.80 182.90 10480100
20140904 182.00 184.80 181.80 183.10 9286900
20140905 183.10 184.00 181.60 181.70 4443500
20140908 182.00 182.50 180.70 181.60 3380200
20140909 181.60 181.60 181.60 181.60 0
20140910 180.80 180.80 178.20 178.50 8426200
20140911 178.50 181.00 178.00 179.80 5145700
20140912 180.50 180.50 177.40 179.20 3408800
20140915 178.00 179.20 177.00 177.30 5209300
20140916 177.20 177.70 173.90 174.00 5684800
20140917 176.50 178.50 175.50 177.50 6849100
20140918 176.80 177.80 175.40 176.50 3319900
20140919 176.60 180.30 176.00 178.50 5617600
20140922 176.90 178.10 175.00 175.20 6168100
20140923 175.00 176.60 173.70 174.80 6739200
20140924 174.90 177.40 174.10 176.30 5019300
20140925 178.10 178.80 175.50 175.80 3929800
20140926 174.10 175.60 174.10 175.30 3893300
20140929 171.00 172.20 168.40 169.70 21198700
20140930 168.00 168.40 166.00 167.10 15100400
20141001 167.10 167.10 167.10 167.10 0
20141002 167.10 167.10 167.10 167.10 0
20141003 165.00 170.80 162.00 169.90 16727200
20141006 171.60 175.30 170.00 174.80 11975200
20141007 174.00 175.50 173.10 173.40 6593100
20141008 171.80 174.80 171.10 173.40 4777900
20141009 174.50 176.30 173.60 173.80 4882100
20141010 171.00 171.70 169.60 169.90 9287300
20141013 169.00 173.80 167.00 172.10 10004600
20141014 171.00 175.40 170.50 170.90 7795100
20141015 170.60 173.30 170.60 172.50 5653600
20141016 171.00 173.00 170.30 172.20 4377200
20141017 172.90 174.90 171.00 173.70 7442000
20141020 174.40 175.00 172.00 172.30 5099400
20141021 172.40 173.90 172.10 172.90 3777700
20141022 174.00 175.00 173.00 174.90 4659600
20141023 174.30 174.90 173.80 174.70 3264200
20141024 174.50 175.40 173.00 174.40 3053000
20141027 168.50 168.70 165.60 166.20 18949900
20141028 166.00 169.80 166.00 169.20 9613400
20141029 169.90 170.70 169.20 169.40 6739400
20141030 169.20 169.20 168.10 168.50 4995200
20141031 169.50 172.70 169.30 171.90 6346400
20141103 173.00 173.00 170.80 171.10 3775200
20141104 171.00 174.50 171.00 173.10 4493200
20141105 173.00 174.00 172.00 172.60 3908800
20141106 172.80 173.50 172.10 172.20 4487100
20141107 173.00 180.00 171.50 175.60 14981700
20141110 184.00 185.00 180.80 183.60 22623200
20141111 184.00 184.90 181.90 182.20 9329400
20141112 183.00 184.80 182.00 184.50 6363300
20141113 184.50 187.20 184.10 187.10 12267100
20141114 188.60 188.80 185.40 186.40 10400800
20141117 189.00 189.00 177.60 178.10 24102300
20141118 178.50 178.70 172.00 173.90 15592200
20141119 173.00 173.30 167.50 168.00 20600000
20141120 168.00 168.00 162.00 165.80 19810900
20141121 165.70 168.80 162.70 167.10 12762400
20141124 170.40 171.30 168.00 169.10 11273300
20141125 169.00 169.30 166.00 166.60 7071700
20141126 166.90 170.00 165.40 169.80 8221300
20141127 170.20 171.00 168.00 168.70 4629000
20141128 168.90 169.80 168.00 168.90 5717500
20141201 167.10 168.90 165.80 166.10 7411800
20141202 167.10 171.00 166.20 169.60 6703300
20141203 170.10 173.30 170.00 172.30 11450200
20141204 173.80 175.00 171.60 174.80 8837300
20141205 175.60 179.80 175.10 178.00 15052500
20141208 178.80 184.10 178.10 183.90 18831600
20141209 182.50 183.50 175.60 176.90 15370800
20141210 178.00 179.70 176.10 178.60 6396800
20141211 175.10 178.60 174.90 177.10 5301400
20141212 178.00 179.90 175.00 175.10 5760400
20141215 173.00 174.20 172.50 173.40 4214200
20141216 172.10 173.90 171.00 171.10 5856900
20141217 171.00 172.00 168.10 168.70 7564600
20141218 171.80 172.40 169.40 169.60 4936200
20141219 171.00 172.40 170.30 170.70 3589500
20141222 171.30 172.50 171.30 172.00 3318300
20141223 171.40 172.30 170.40 171.50 2904600
20141224 171.10 172.00 170.70 171.30 1639900
20141225 171.30 171.30 171.30 171.30 0
20141226 171.30 171.30 171.30 171.30 0
20141229 173.50 175.00 172.80 173.00 4291700
20141230 173.00 174.50 171.00 171.30 3478100
20141231 171.00 172.50 171.00 171.70 1476700