20050811 15.80 16.09 15.56 15.75 15772495
20050812 15.80 17.50 15.80 17.43 5989090
20050815 17.26 17.35 16.78 16.82 2179861
20050816 16.43 16.82 16.43 16.67 1057582
20050817 16.67 16.72 16.33 16.38 1321412
20050818 16.48 16.51 15.80 15.90 2618138
20050819 16.03 16.23 15.80 16.14 623214
20050822 16.19 16.55 15.95 16.53 598528
20050823 17.01 17.44 16.82 17.07 2770161
20050824 17.01 17.26 16.85 17.01 634220
20050825 17.21 17.25 16.92 16.97 960073
20050826 17.06 17.12 16.92 16.98 556254
20050829 16.43 16.70 16.37 16.53 1122794
20050830 16.63 16.91 16.48 16.56 530951
20050831 16.59 16.59 16.15 16.32 618071
20050901 16.38 16.38 15.10 15.80 2564960
20050902 15.95 16.12 15.57 15.62 1182554
20050906 15.75 15.99 15.72 15.94 560883
20050907 15.95 15.97 15.57 15.74 749523
20050908 15.80 16.06 15.80 15.87 526322
20050909 16.09 16.14 15.96 16.11 507808
20050912 15.99 16.06 15.57 15.64 678963
20050913 15.67 15.67 15.26 15.44 781409
20050914 15.31 15.43 15.22 15.28 422848
20050915 15.31 15.37 14.61 14.68 1235114
20050916 14.64 14.91 14.15 14.89 1965609
20050919 14.83 15.51 14.77 15.07 1143571
20050920 15.07 15.58 15.02 15.36 859478
20050921 15.26 15.26 14.29 14.58 1710214
20050922 14.58 14.65 14.10 14.11 1477858
20050923 14.10 15.26 14.08 15.16 993707
20050926 15.17 15.36 14.83 15.07 1610030
20050927 15.02 15.13 14.91 15.03 926747
20050928 14.95 14.95 14.56 14.73 628460
20050929 14.77 15.07 14.41 14.58 1263297
20050930 14.63 14.68 14.25 14.40 2491006
20051003 14.44 14.44 13.95 14.10 880255
20051004 14.05 14.10 13.64 13.68 411842
20051005 13.61 13.61 12.47 12.78 2227073
20051006 12.83 13.12 12.74 13.04 847752
20051007 13.42 13.42 13.09 13.12 447328
20051010 13.19 13.26 12.09 12.20 502562
20051011 12.30 12.30 11.68 11.81 669912
20051012 11.78 11.84 11.47 11.61 523648
20051013 11.60 11.60 10.88 10.99 731318
20051014 11.02 12.15 11.01 12.02 1487218
20051017 12.02 12.05 11.76 11.86 618586
20051018 11.86 11.86 11.61 11.67 529717
20051019 11.76 11.92 11.61 11.82 1039273
20051020 11.86 12.73 11.85 12.46 1556956
20051021 12.47 12.71 12.42 12.60 828930
20051024 12.60 12.83 12.60 12.77 444345
20051025 12.86 13.04 12.72 12.83 540928
20051026 12.78 12.98 12.59 12.73 584128
20051027 12.69 12.81 12.59 12.64 166629
20051028 12.83 13.09 12.83 12.98 342413
20051031 13.12 13.60 13.12 13.44 805375
20051101 13.76 13.85 13.17 13.22 582174
20051102 13.24 13.37 12.88 13.16 710746
20051103 13.03 13.12 12.84 12.93 373373
20051104 12.93 13.40 12.85 13.03 534962
20051107 13.03 13.43 12.99 13.15 366893
20051108 13.06 13.17 12.95 13.14 329042
20051109 13.17 13.42 13.11 13.17 471213
20051110 13.24 14.01 12.96 13.39 825546
20051111 13.43 13.78 13.43 13.67 276791
20051114 13.61 13.83 13.55 13.70 263440
20051115 13.78 14.65 13.69 14.37 1444450
20051116 14.70 15.09 14.60 14.77 984740
20051117 14.85 15.46 14.72 15.38 1659207
20051118 15.38 15.38 14.75 15.20 773167
20051121 15.48 15.53 15.25 15.40 876283
20051122 15.40 15.48 15.10 15.32 394389
20051123 15.34 15.34 15.06 15.09 219379
20051125 15.14 15.26 15.14 15.21 31633
20051128 15.25 15.28 14.95 15.08 303392
20051129 15.17 15.17 15.04 15.09 162685
20051130 15.07 15.17 14.98 15.04 310889
20051201 15.01 15.09 14.69 14.87 736604
20051202 14.86 15.14 14.75 15.12 642423
20051205 15.04 15.38 14.90 15.23 663888
20051206 15.32 15.43 15.26 15.40 308733
20051207 15.43 15.57 15.21 15.21 361934
20051208 15.21 15.21 14.68 14.72 1180086
20051209 14.79 14.90 14.53 14.77 1136230
20051212 14.82 14.97 14.65 14.71 479326
20051213 14.71 14.85 14.34 14.50 669742
20051214 14.46 14.56 14.30 14.41 405378
20051215 14.36 14.59 14.23 14.58 307192
20051216 14.68 14.80 14.62 14.70 718527
20051219 14.70 14.90 14.41 14.85 594356
20051220 14.41 14.65 14.24 14.58 718322
20051221 14.59 14.60 14.23 14.37 390383
20051222 14.37 14.97 14.37 14.94 462585
20051223 14.75 14.99 14.75 14.83 333177
20051227 14.88 15.08 14.85 14.90 412362
20051228 14.88 14.89 14.54 14.85 995524
20051229 14.90 15.03 14.85 14.93 265802
20051230 14.93 15.02 14.79 14.85 152209
20060103 14.85 14.99 14.70 14.90 466796
20060104 14.90 15.29 14.90 15.15 527393
20060105 15.19 15.81 15.16 15.72 1071731
20060106 15.68 15.68 15.38 15.60 1044925
20060109 15.60 16.16 15.60 15.97 709592
20060110 15.80 16.05 15.70 16.02 484667
20060111 16.02 16.02 15.77 15.86 525955
20060112 15.82 16.14 15.72 15.87 579053
20060113 15.88 15.99 15.84 15.94 379805
20060117 15.79 15.91 15.44 15.85 501716
20060118 15.77 16.15 15.63 16.14 316025
20060119 16.16 16.17 15.91 16.09 240844
20060120 16.12 16.15 15.47 15.53 399216
20060123 15.55 15.95 15.54 15.80 240536
20060124 15.82 16.18 15.77 16.06 751188
20060125 16.07 16.10 15.68 15.87 2326792
20060126 15.90 16.39 15.90 16.32 441531
20060127 16.31 16.65 16.27 16.57 264877
20060130 16.55 16.80 16.33 16.45 331431
20060131 16.45 16.67 16.41 16.56 430233
20060201 16.47 16.47 16.31 16.34 504181
20060202 16.28 16.34 15.90 16.07 1515214
20060203 16.05 16.45 15.95 16.44 525441
20060206 16.44 16.64 16.41 16.63 557280
20060207 16.64 16.64 16.44 16.49 573713
20060208 16.48 16.85 16.41 16.79 482716
20060209 16.78 17.32 16.75 17.04 328144
20060210 17.04 17.12 16.89 16.89 606578
20060213 16.88 16.88 16.59 16.59 223384
20060214 16.55 16.96 16.38 16.92 265185
20060215 16.91 17.14 16.65 17.02 196167
20060216 17.01 17.14 16.78 16.89 391000
20060217 17.01 17.09 16.76 16.86 320441
20060221 16.82 16.82 16.40 16.61 593638
20060222 16.64 17.27 16.58 17.24 425920
20060223 17.19 17.43 17.03 17.36 185794
20060224 16.45 18.68 16.44 17.96 953723
20060227 17.91 17.91 16.98 17.50 815481
20060228 17.43 17.48 17.04 17.16 382783
20060301 17.19 17.49 16.98 17.29 521436
20060302 17.35 17.53 16.93 16.96 866063
20060303 16.91 16.96 16.76 16.86 1086836
20060306 16.77 16.81 16.33 16.56 529261
20060307 16.47 16.59 16.43 16.53 305102
20060308 16.48 16.53 16.31 16.45 336084
20060309 16.45 16.52 16.26 16.27 115619
20060310 16.30 16.51 16.23 16.43 423901
20060313 16.47 16.47 16.29 16.38 322337
20060314 16.33 16.45 16.28 16.42 403793
20060315 16.42 16.59 16.22 16.27 513975
20060316 16.32 16.37 16.10 16.18 265297
20060317 16.23 16.47 16.22 16.42 665295
20060320 16.42 16.44 16.20 16.28 388302
20060321 16.27 16.27 15.74 15.87 387379
20060322 15.83 16.41 15.77 16.40 317413
20060323 16.39 16.63 16.27 16.44 165375
20060324 16.48 16.62 16.31 16.57 200563
20060327 16.56 16.62 16.42 16.43 85047
20060328 16.38 16.39 16.08 16.14 460628
20060329 16.18 16.46 16.13 16.28 196972
20060330 16.23 16.64 16.23 16.53 196562
20060331 16.47 16.58 16.16 16.56 237290
20060403 16.58 16.79 16.57 16.64 353935
20060404 16.64 16.71 16.37 16.39 215131
20060405 16.42 16.64 15.90 16.46 311668
20060406 16.43 16.60 16.17 16.56 224364
20060407 16.57 16.57 15.99 16.41 156962
20060410 16.41 16.57 16.09 16.09 135624
20060411 16.14 16.22 15.72 15.73 192869
20060412 15.69 16.32 15.69 16.13 349010
20060413 16.04 16.32 15.99 16.17 183123
20060417 16.18 16.43 16.00 16.01 220671
20060418 15.98 16.57 15.94 16.56 452216
20060419 16.57 17.09 16.41 16.92 382044
20060420 16.98 17.55 16.94 17.45 346959
20060421 17.61 17.71 16.80 17.31 1605223
20060424 17.30 17.34 16.88 16.97 308795
20060425 16.96 17.35 16.81 17.35 284892
20060426 17.43 17.88 17.18 17.25 347266
20060427 17.16 17.50 17.03 17.23 261707
20060428 17.06 17.06 16.19 16.86 808305
20060501 16.57 17.39 16.42 17.25 488840
20060502 17.50 18.28 17.45 18.28 904432
20060503 18.23 18.23 17.75 17.87 646111
20060504 17.87 17.87 17.42 17.45 462783
20060505 17.45 17.59 17.22 17.50 402768
20060508 17.51 17.51 16.99 17.18 304897
20060509 17.18 17.24 17.06 17.08 290637
20060510 17.04 17.55 16.86 17.07 545778
20060511 17.05 17.39 16.63 16.64 371566
20060512 16.64 16.72 16.36 16.43 254747
20060515 16.32 16.54 16.20 16.30 230461
20060516 16.28 17.11 16.24 16.89 435099
20060517 16.89 17.12 16.30 16.43 638917
20060518 16.53 16.91 16.32 16.56 269401
20060519 16.56 16.92 16.39 16.60 640864
20060522 16.46 16.96 15.75 16.17 1517517
20060523 16.35 16.75 15.87 16.01 492791
20060524 15.97 16.20 15.71 16.10 703065
20060525 16.33 16.91 16.22 16.55 442374
20060526 16.69 16.88 16.36 16.74 561038
20060530 16.74 16.92 16.14 16.35 312439
20060531 16.44 16.78 16.12 16.67 655210
20060601 16.67 16.67 16.08 16.27 390728
20060602 16.39 16.45 15.89 16.00 417268
20060605 15.93 15.93 15.61 15.61 355887
20060606 15.61 15.86 15.18 15.34 384067
20060607 15.31 15.58 14.92 15.32 431615
20060608 15.22 15.22 14.65 14.95 533575
20060609 14.95 14.96 14.45 14.56 571285
20060612 14.52 14.52 13.80 13.84 550688
20060613 13.71 13.81 12.90 13.17 1526330
20060614 13.07 13.84 13.07 13.78 833410
20060615 13.92 14.29 13.83 14.03 925328
20060616 14.04 14.09 13.81 13.92 857593
20060619 13.94 13.94 13.43 13.50 276471
20060620 13.42 13.44 13.14 13.40 646090
20060621 13.36 13.72 13.32 13.56 301372
20060622 13.56 13.56 13.15 13.25 507957
20060623 13.24 13.84 13.06 13.79 399438
20060626 13.89 13.89 13.65 13.66 244705
20060627 13.73 13.73 13.17 13.18 390216
20060628 13.25 13.38 12.97 13.06 440120
20060629 13.22 14.09 13.22 14.05 393392
20060630 14.20 14.36 13.82 13.92 1299660
20060703 13.71 13.92 13.54 13.70 151045
20060705 13.70 13.79 13.41 13.69 268683
20060706 13.74 13.91 13.50 13.68 210274
20060707 13.63 13.63 13.30 13.42 285591
20060710 13.42 13.53 13.30 13.34 240708
20060711 13.28 13.58 13.03 13.47 335085
20060712 13.44 13.94 13.41 13.41 347587
20060713 13.27 13.48 13.01 13.02 261305
20060714 13.08 13.13 12.74 12.90 271143
20060717 12.87 12.97 12.60 12.73 255874
20060718 12.78 13.02 12.69 13.00 224415
20060719 13.04 13.84 13.04 13.82 379149
20060720 13.87 13.91 13.36 13.37 358039
20060721 13.37 13.72 13.21 13.51 639224
20060724 13.52 13.95 13.35 13.95 367159
20060725 14.00 14.50 13.86 14.47 432127
20060726 14.45 14.58 14.02 14.50 315923
20060727 14.59 14.88 14.21 14.73 395032
20060728 15.52 15.62 15.25 15.46 806869
20060731 15.38 15.98 15.11 15.82 693535
20060801 15.82 15.82 15.23 15.40 348202
20060802 15.50 15.50 14.84 14.95 454773
20060803 14.84 15.12 14.74 14.85 279648
20060804 15.17 15.48 14.84 15.03 254747
20060807 14.88 15.03 14.76 15.00 531525
20060808 15.09 15.19 14.52 14.56 372898
20060809 14.75 14.89 14.64 14.67 299630
20060810 14.61 14.83 14.47 14.49 359098
20060811 14.41 14.86 14.18 14.24 292579
20060814 14.34 14.84 14.28 14.61 283983
20060815 14.83 15.14 14.60 14.97 203240
20060816 15.13 15.25 15.05 15.12 166194
20060817 15.15 15.20 14.99 15.15 175404
20060818 15.19 15.24 14.72 14.91 172334
20060821 14.85 15.15 14.79 15.11 120859
20060822 15.04 15.24 14.88 15.17 217362
20060823 15.22 15.28 15.04 15.17 236499
20060824 15.20 15.29 15.07 15.15 283369
20060825 15.14 15.34 15.00 15.21 108886
20060828 15.24 15.73 15.22 15.62 254920
20060829 15.68 15.83 15.27 15.63 172846
20060830 15.71 15.83 15.49 15.57 217772
20060831 15.56 15.86 15.42 15.50 293603
20060901 15.63 15.82 15.44 15.55 229131
20060905 15.62 16.20 15.62 16.19 311409
20060906 16.16 16.48 16.11 16.22 414462
20060907 16.09 16.32 16.08 16.12 265767
20060908 16.13 16.28 16.05 16.17 267405
20060911 16.12 16.26 16.00 16.01 426231
20060912 16.01 16.37 16.01 16.32 472998
20060913 16.31 16.61 16.19 16.47 466756
20060914 16.42 16.51 16.24 16.47 567045
20060915 16.56 16.57 16.22 16.34 681253
20060918 16.25 16.56 16.17 16.44 239979
20060919 16.42 16.69 16.25 16.61 677568
20060920 16.66 16.77 16.40 16.56 604705
20060921 16.68 16.68 16.38 16.52 350195
20060922 16.51 16.51 16.15 16.30 288077
20060925 16.29 16.47 16.06 16.24 242946
20060926 16.28 16.66 16.28 16.55 372402
20060927 16.46 16.81 16.37 16.61 258911
20060928 16.66 16.92 16.47 16.90 359917
20060929 16.83 16.88 16.62 16.68 418044
20061002 16.89 17.13 16.81 17.12 841920
20061003 17.02 17.42 16.94 17.12 512602
20061004 17.13 17.30 16.97 17.28 749715
20061005 17.29 17.88 17.29 17.81 1149032
20061006 17.81 17.85 17.57 17.78 681662
20061009 17.79 18.04 17.58 17.97 412006
20061010 17.97 18.30 17.94 18.19 1002486
20061011 18.18 18.18 17.46 17.78 354595
20061012 17.83 18.75 17.83 18.62 794232
20061013 18.70 18.73 18.30 18.32 404740
20061016 18.29 18.57 18.18 18.51 604193
20061017 18.52 18.56 17.74 18.10 577177
20061018 18.22 18.49 18.17 18.40 475250
20061019 18.40 18.67 18.40 18.56 881422
20061020 18.57 18.57 18.04 18.19 746645
20061023 18.08 18.49 18.00 18.36 438920
20061024 18.32 18.52 18.19 18.38 356949
20061025 18.47 18.96 18.47 18.81 1354932
20061026 18.94 19.12 18.80 18.99 661604
20061027 18.99 20.39 18.57 19.55 1079852
20061030 19.54 19.80 19.45 19.59 961449
20061031 19.79 19.87 19.29 19.37 369127
20061101 20.01 20.57 19.49 19.50 1583654
20061102 19.46 20.19 19.21 19.72 1329450
20061103 19.75 19.85 19.55 19.76 600305
20061106 19.84 20.24 19.75 20.17 817462
20061107 20.27 20.45 20.08 20.19 817974
20061108 20.13 20.74 20.03 20.53 521608
20061109 20.59 20.69 20.19 20.25 353542
20061110 20.35 21.33 20.07 20.88 872302
20061113 20.79 20.88 20.51 20.74 395153
20061114 20.84 21.37 20.74 21.20 823125
20061115 20.75 21.27 20.34 21.05 938962
20061116 21.12 21.40 21.06 21.21 255086
20061117 21.21 21.29 21.07 21.22 372763
20061120 21.66 22.25 21.57 22.12 756465
20061121 22.12 22.49 22.01 22.48 474184
20061122 22.45 22.55 22.18 22.29 254881
20061124 22.14 22.35 22.02 22.35 125754
20061127 22.27 22.27 21.57 21.66 329107
20061128 21.56 21.78 21.24 21.68 316736
20061129 21.97 22.20 21.80 22.04 388814
20061130 22.10 22.38 22.08 22.25 1115528
20061201 22.25 22.25 21.37 22.05 792044
20061204 22.01 22.35 22.01 22.27 636539
20061205 22.35 22.68 22.27 22.64 588180
20061206 22.67 22.90 22.67 22.81 303138
20061207 22.84 22.97 22.66 22.69 613024
20061208 22.69 22.87 22.54 22.86 596666
20061211 22.93 23.47 22.92 23.17 501686
20061212 23.11 23.35 22.92 22.97 398527
20061213 23.18 23.27 22.89 23.09 362641
20061214 23.18 23.44 23.14 23.24 590123
20061215 23.27 23.58 23.16 23.47 655249
20061218 23.43 23.50 22.80 23.08 677537
20061219 22.94 23.42 22.76 23.37 470708
20061220 23.47 24.12 23.45 24.01 953479
20061221 24.01 24.10 23.66 23.96 285553
20061222 23.96 24.41 23.69 24.41 528166
20061226 24.41 25.43 24.21 25.41 718228
20061227 25.58 26.02 25.52 25.81 694406
20061228 25.93 26.02 25.38 25.41 433186
20061229 25.33 25.64 25.00 25.08 385849
20070103 25.32 26.15 25.14 25.88 786728
20070104 25.87 26.30 25.72 26.16 438911
20070105 25.28 26.08 25.28 26.01 442796
20070108 26.01 26.15 25.52 25.84 520293
20070109 25.90 26.51 25.87 26.43 617011
20070110 26.43 26.67 26.36 26.56 712503
20070111 26.59 27.21 26.51 27.09 551067
20070112 27.59 28.64 27.53 28.39 1094876
20070116 28.57 29.12 28.55 28.76 1007973
20070117 28.75 28.95 28.57 28.76 756670
20070118 28.78 28.86 28.20 28.21 568244
20070119 28.17 28.71 28.09 28.65 656271
20070122 28.66 28.69 27.97 28.04 510070
20070123 27.97 28.64 27.73 28.31 963192
20070124 28.30 28.46 27.19 28.19 533891
20070125 28.17 28.32 27.59 27.70 375421
20070126 27.70 28.26 27.58 28.07 653817
20070129 28.24 31.48 28.02 30.79 2057046
20070130 30.88 31.05 30.02 30.10 1299558
20070131 30.11 30.60 29.71 29.83 1207850
20070201 30.71 32.19 30.71 31.12 1090889
20070202 31.30 31.32 30.70 30.87 347101
20070205 30.92 31.38 30.85 30.94 381555
20070206 30.97 31.33 30.33 30.81 708515
20070207 30.81 31.48 30.65 31.38 391473
20070208 31.57 31.77 30.85 31.69 625088
20070209 33.01 33.26 31.71 32.14 1119618
20070212 32.33 33.40 32.24 32.60 1321539
20070213 32.68 34.72 32.17 33.22 871484
20070214 33.36 33.81 33.18 33.57 815764
20070215 33.62 34.06 33.29 33.84 812325
20070216 33.84 34.16 33.28 33.62 687666
20070220 34.16 36.84 33.81 36.39 1778328
20070221 36.47 37.91 36.37 37.61 1845153
20070222 37.60 38.74 36.59 37.93 2701926
20070223 37.93 39.60 37.78 38.74 2119607
20070226 39.24 39.49 38.29 38.72 1077072
20070227 36.60 37.56 35.95 36.46 1817054
20070228 36.62 38.17 35.50 37.84 1295122
20070301 37.34 38.14 35.49 37.19 1699548
20070302 36.80 37.61 35.43 35.78 1703737
20070305 35.22 37.49 34.27 36.41 1621278
20070306 37.02 38.34 36.52 37.87 1583370
20070307 38.02 38.90 37.78 38.12 1305034
20070308 38.76 40.44 38.76 39.67 1243113
20070309 40.15 41.06 39.36 39.93 757046
20070312 39.93 41.39 39.93 40.32 1049892
20070313 40.32 41.77 39.30 39.78 1641714
20070314 39.85 40.46 38.23 39.81 1652545
20070315 39.88 40.59 39.24 39.63 878537
20070316 39.62 39.99 39.20 39.38 1359393
20070319 39.78 41.10 39.78 40.82 848497
20070320 40.86 41.77 40.57 41.42 802925
20070321 41.65 42.79 41.61 42.26 1139401
20070322 42.62 42.70 41.71 42.02 753776
20070323 42.06 42.18 40.69 40.92 952924
20070326 40.98 41.18 38.45 40.11 1803975
20070327 40.01 40.01 37.05 37.62 3325935
20070328 37.16 37.78 35.91 36.92 2567050
20070329 37.97 38.17 36.87 37.95 1468827
20070330 38.85 38.85 36.39 37.73 2398045
20070402 37.54 38.22 37.15 38.18 1547709
20070403 38.48 39.23 38.02 38.67 1466579
20070404 39.15 39.42 38.41 39.30 834294
20070405 39.67 40.60 39.42 40.23 985621
20070409 40.52 41.44 40.32 40.44 1342125
20070410 39.24 40.33 38.33 39.80 1563649
20070411 39.93 41.10 39.93 40.79 1590625
20070412 40.83 42.42 40.38 42.34 2057482
20070413 43.36 44.35 43.16 43.36 3709925
20070416 44.04 44.38 43.14 43.32 1211233
20070417 43.26 43.87 42.96 43.06 1196724
20070418 43.06 44.00 41.22 43.58 1284700
20070419 43.01 43.19 42.28 42.58 896827
20070420 43.36 43.94 42.67 43.06 603062
20070423 43.07 43.54 42.76 43.24 465631
20070424 43.45 43.68 42.38 43.21 625337
20070425 43.45 44.00 42.90 43.45 740391
20070426 44.63 45.72 43.45 44.74 1620257
20070427 41.66 45.66 40.22 42.16 2533228
20070430 40.94 40.94 38.67 38.84 3662922
20070501 38.84 39.23 37.38 37.68 2205948
20070502 37.99 39.64 37.99 39.17 2083027
20070503 39.21 40.21 38.74 40.18 1485584
20070504 40.09 40.45 38.53 39.37 1696687
20070507 39.52 40.60 39.38 40.27 1209700
20070508 40.26 40.26 39.19 39.72 948632
20070509 39.69 39.70 38.93 39.39 1093727
20070510 39.31 40.08 38.25 39.11 1199499
20070511 39.17 39.70 39.00 39.39 1192861
20070514 39.53 40.61 39.51 39.97 1030272
20070515 39.97 41.11 39.66 40.18 928552
20070516 40.43 41.15 40.03 41.02 797317
20070517 40.83 42.22 40.64 41.37 1157320
20070518 41.54 41.73 40.61 41.24 660976
20070521 41.34 42.25 41.26 42.05 617775
20070522 42.09 42.59 41.70 42.05 968587
20070523 42.13 42.20 40.65 40.67 568039
20070524 40.67 41.37 39.71 40.04 1089813
20070525 40.23 41.68 40.23 41.50 676193
20070529 41.32 42.10 41.23 41.54 501042
20070530 41.34 43.88 40.72 43.48 1589834
20070531 43.77 45.29 43.67 43.80 1892543
20070601 44.16 45.53 43.87 45.34 1434905
20070604 45.53 47.64 45.48 47.48 1523655
20070605 47.15 48.35 47.15 47.83 1532949
20070606 47.82 48.13 45.91 46.50 1310002
20070607 46.27 46.65 44.88 45.32 1173763
20070608 45.56 47.35 45.36 46.87 780874
20070611 46.87 48.35 46.51 47.73 1004434
20070612 47.65 49.46 47.07 48.55 2138366
20070613 49.34 51.48 48.27 51.06 1973531
20070614 51.83 52.89 50.81 51.74 1699827
20070615 52.82 53.93 52.76 53.81 1518446
20070618 54.21 55.63 54.10 54.61 1024757
20070619 54.39 56.30 53.46 56.14 1172333
20070620 56.47 57.90 55.42 55.43 1635996
20070621 55.71 60.07 54.96 59.31 2551578
20070622 59.13 60.22 58.50 58.81 1589017
20070625 58.86 60.13 57.07 57.60 1459620
20070626 58.35 59.43 56.46 57.27 1688797
20070627 57.04 57.04 54.02 55.85 2247746
20070628 56.10 59.39 56.10 58.84 1588507
20070629 59.63 60.70 58.09 58.64 1556234
20070702 59.88 61.30 59.30 60.68 1457476
20070703 60.90 61.87 60.76 61.46 846441
20070705 61.44 62.17 60.85 61.19 1638141
20070706 61.31 61.89 60.28 61.67 883514
20070709 62.02 62.93 60.72 61.62 1073473
20070710 59.83 61.21 58.95 59.46 1586770
20070711 59.24 61.12 58.90 60.23 1775504
20070712 60.58 60.70 58.91 59.47 1482089
20070713 59.47 65.88 59.46 65.68 2790150
20070716 66.63 66.63 64.16 64.45 2036136
20070717 64.62 65.85 64.33 64.69 1101762
20070718 64.58 64.62 63.44 64.37 1247397
20070719 65.11 65.33 63.50 64.08 789045
20070720 63.94 63.94 61.30 62.35 1182852
20070723 63.07 63.07 61.05 61.31 903939
20070724 59.47 61.39 56.08 56.89 1472387
20070725 58.17 58.75 52.95 56.59 1715963
20070726 56.36 56.36 49.50 53.49 2230384
20070727 53.45 57.68 52.16 52.59 1740065
20070730 53.21 56.92 52.54 56.52 1928390
20070731 58.75 61.99 55.59 56.28 2708652
20070801 57.07 57.53 53.19 57.18 2046042
20070802 57.30 58.01 54.73 56.96 1805938
20070803 56.81 56.89 53.85 54.11 1173456
20070806 54.20 54.93 50.89 53.82 1394258
20070807 53.31 56.61 52.40 56.03 2164409
20070808 56.20 58.02 49.72 55.13 3298240
20070809 52.38 52.83 46.02 47.88 3358904
20070810 45.19 51.59 43.24 50.87 3264742
20070813 52.62 55.93 52.62 54.64 2298640
20070814 56.08 57.30 54.33 56.23 2105998
20070815 55.88 58.23 51.31 51.76 1839953
20070816 50.50 51.97 45.29 51.94 2313953
20070817 52.07 58.57 50.46 53.44 2670755
20070820 53.82 56.45 53.76 55.58 1313684
20070821 55.58 58.13 54.99 56.42 1114508
20070822 57.20 60.31 57.20 59.96 1406176
20070823 59.47 61.23 58.64 59.29 1096438
20070824 59.65 61.88 58.97 61.88 765873
20070827 61.89 62.19 60.19 60.81 687877
20070828 59.95 60.61 55.84 56.76 1422000
20070829 57.38 59.85 56.99 59.39 743720
20070830 58.40 60.73 58.16 59.21 1120327
20070831 61.03 62.62 60.53 62.03 969643
20070904 62.19 64.81 61.64 63.85 1158814
20070905 63.28 64.85 61.68 64.75 1120020
20070906 64.76 65.24 62.82 64.13 821920
20070907 62.69 63.26 60.73 61.71 960149
20070910 62.22 62.69 58.91 60.85 1037634
20070911 61.29 63.20 60.87 62.29 820695
20070912 62.17 62.61 59.66 59.97 1101236
20070913 60.49 62.40 60.03 61.80 865002
20070914 61.11 63.13 60.49 62.73 851730
20070917 62.75 65.14 62.70 64.37 1398520
20070918 65.02 67.52 63.02 67.25 1518576
20070919 67.88 71.08 66.33 68.36 1481722
20070920 68.37 69.49 67.57 68.08 2621956
20070921 69.01 72.49 68.76 72.00 5065461
20070924 72.00 74.39 67.47 68.77 1805345
20070925 67.99 72.32 67.98 72.07 1403624
20070926 73.15 73.73 71.15 71.93 1267539
20070927 72.58 74.55 72.49 74.37 1244161
20070928 74.49 75.51 73.02 74.36 1158610
20071001 74.36 76.51 73.28 74.43 1777066
20071002 75.08 75.60 72.03 72.30 1413425
20071003 72.65 72.65 66.90 67.73 2105589
20071004 68.05 71.32 68.05 71.32 1560331
20071005 72.44 73.11 71.18 71.49 1038349
20071008 71.74 71.81 69.23 70.13 697984
20071009 70.95 73.14 70.10 71.83 1864455
20071010 70.75 72.53 70.46 72.29 1642309
20071011 72.98 74.74 69.28 69.62 2326612
20071012 70.62 75.70 70.20 74.25 2103343
20071015 75.08 75.87 71.98 73.34 1028651
20071016 72.93 74.31 71.86 73.43 815284
20071017 74.32 74.93 72.01 73.77 887767
20071018 73.28 76.26 73.03 76.22 1077041
20071019 76.15 79.32 75.72 77.33 2813782
20071022 76.18 76.29 72.58 75.03 1672629
20071023 76.21 80.32 76.21 79.83 1363095
20071024 81.79 82.57 79.10 81.42 2912094
20071025 81.31 84.00 80.52 82.97 8802435
20071026 83.58 87.06 82.87 83.68 2201145
20071029 85.59 87.66 85.24 86.21 2035862
20071030 93.76 94.13 84.31 84.98 5749050
20071031 83.47 86.76 83.26 86.10 3673373
20071101 84.23 85.44 81.20 81.56 2944456
20071102 82.52 87.83 77.33 87.71 3724519
20071105 85.25 87.91 84.81 86.03 1895081
20071106 87.58 91.54 85.52 91.27 1300004
20071107 90.90 95.99 89.16 94.06 3364961
20071108 96.73 97.94 88.65 94.49 3743610
20071109 93.50 95.15 89.99 91.33 2052197
20071112 91.71 91.71 77.19 78.35 3663062
20071113 80.65 85.88 79.62 85.15 2122618
20071114 87.66 89.90 85.89 87.51 2940046
20071115 86.22 86.28 80.83 82.19 2078730
20071116 82.62 84.54 80.22 83.17 2476983
20071119 82.73 82.73 76.14 76.62 2178140
20071120 78.15 82.28 76.91 81.54 3193878
20071121 78.74 79.84 76.10 78.28 1863478
20071123 79.90 81.32 78.79 80.59 431423
20071126 80.34 83.45 79.89 80.33 1676395
20071127 80.87 84.26 78.45 83.43 1964929
20071128 84.23 88.15 83.95 87.49 1972176
20071129 88.18 88.91 84.84 86.40 1488088
20071130 90.12 90.14 86.22 89.14 1852761
20071203 89.65 96.99 88.83 93.24 3749921
20071204 92.62 95.06 90.71 91.05 1913081
20071205 92.38 94.50 92.32 93.68 1621587
20071206 94.90 97.65 93.85 95.32 2459836
20071207 95.72 96.33 92.27 92.80 2023616
20071210 93.57 94.43 91.00 93.82 1932983
20071211 94.22 94.94 88.53 88.93 1879298
20071212 90.98 93.44 88.98 90.56 1875215
20071213 89.40 96.60 88.18 96.40 2686111
20071214 95.04 100.48 93.01 95.03 2714281
20071217 94.39 99.30 93.30 94.59 2167118
20071218 95.66 97.00 88.03 94.28 2349709
20071219 93.90 96.02 91.49 95.77 1584538
20071220 97.68 105.60 96.46 105.58 3149990
20071221 107.77 110.03 105.24 108.74 2297963
20071224 108.46 112.58 108.46 111.99 748127
20071226 113.38 115.07 110.81 114.20 1532384
20071227 113.69 116.48 109.41 111.57 1704055
20071228 113.04 113.07 109.42 109.73 1304373
20071231 109.79 110.64 106.06 107.83 1042172
20080102 109.25 109.69 105.83 108.37 1378880
20080103 110.54 117.03 109.71 113.50 2182223
20080104 111.70 112.60 107.10 109.01 2102613
20080107 109.28 113.46 100.47 107.58 2760720
20080108 108.17 112.10 104.19 106.59 3237867
20080109 109.74 111.67 101.54 110.24 3415968
20080110 109.23 110.20 104.44 108.44 2929023
20080111 107.76 114.89 106.34 110.32 2742246
20080114 112.17 118.53 110.36 117.43 3718077
20080115 115.62 117.03 108.77 112.67 3511500
20080116 109.35 112.60 98.55 102.22 4687886
20080117 99.43 101.74 87.51 88.43 6328865
20080118 90.30 92.88 86.99 91.44 4273405
20080122 82.39 93.06 80.54 91.20 3597642
20080123 89.13 91.08 77.14 90.93 6685475
20080124 95.59 99.85 92.66 98.05 3368815
20080125 102.38 104.35 99.51 102.02 3210310
20080128 101.85 105.32 98.19 104.26 2678252
20080129 105.89 108.10 102.74 103.59 2630282
20080130 103.19 106.13 98.76 99.39 3110900
20080131 97.01 106.10 95.09 104.77 2556184
20080201 105.15 109.17 104.77 106.34 2475554
20080204 108.27 109.48 106.15 108.87 2475350
20080205 107.85 110.11 100.43 101.62 3025779
20080206 103.37 108.46 102.88 105.47 3216842
20080207 102.15 106.65 99.45 104.45 3502008
20080208 109.75 109.75 102.88 106.06 4785152
20080211 108.18 109.74 103.47 109.25 3281550
20080212 111.20 117.49 109.54 110.77 4174199
20080213 114.30 114.52 109.09 113.67 2952293
20080214 114.76 116.66 111.90 113.26 2166505
20080215 112.14 115.98 111.25 115.78 2246115
20080219 118.58 126.14 118.58 124.12 4144907
20080220 123.24 125.85 122.16 124.53 2657373
20080221 125.65 125.81 119.74 120.57 3057555
20080222 119.64 123.73 117.50 123.41 2340002
20080225 125.28 128.53 122.28 128.44 3347697
20080226 127.85 129.15 124.78 125.86 2358053
20080227 119.38 127.28 119.38 122.45 3714836
20080228 122.07 125.36 121.92 123.77 1644477
20080229 125.45 126.00 119.35 119.71 3057147
20080303 118.17 122.04 115.10 118.14 3678632
20080304 116.74 121.59 112.81 117.29 2795356
20080305 117.29 122.05 116.21 121.08 2300025
20080306 120.61 122.76 118.77 119.14 2051696
20080307 115.79 118.99 110.80 112.37 3229294
20080310 110.81 111.88 103.01 103.21 3784082
20080311 105.41 115.52 105.41 115.41 3173408
20080312 114.83 118.07 111.83 114.37 2532240
20080313 110.81 119.47 108.71 117.87 3180240
20080314 120.81 120.81 110.18 113.79 3080807
20080317 110.15 113.74 105.72 107.66 2768943
20080318 112.29 117.76 110.49 117.42 2639322
20080319 116.75 116.82 104.09 104.27 3974689
20080320 102.37 105.16 97.07 102.95 4696831
20080324 105.71 108.45 103.36 104.31 2918858
20080325 108.99 111.88 106.23 111.17 2613724
20080326 110.80 112.76 108.25 111.44 1649168
20080327 110.17 111.19 106.83 107.19 2681747
20080328 108.88 110.54 105.69 106.45 1475593
20080331 104.82 107.71 98.07 101.61 3409192
20080401 102.13 104.80 95.46 104.49 3874847
20080402 102.49 106.59 100.59 103.83 2508274
20080403 103.82 114.33 101.99 112.32 3846190
20080404 116.14 124.69 115.47 123.20 4064434
20080407 127.00 130.41 122.20 124.50 3546054
20080408 123.56 130.38 122.57 128.47 2949759
20080409 130.35 134.07 128.95 131.15 4000694
20080410 131.88 135.99 127.22 134.43 3098960
20080411 132.09 137.34 130.49 135.74 3037770
20080414 136.97 143.62 136.17 141.61 3047153
20080415 143.70 143.70 137.37 140.09 2257600
20080416 144.73 148.69 141.49 148.48 2840229
20080417 149.27 151.94 143.70 147.57 2735798
20080418 147.57 154.34 146.12 150.95 2817793
20080421 151.97 155.91 149.80 153.06 2750688
20080422 155.42 155.42 146.91 149.50 3206246
20080423 151.17 151.17 141.20 145.21 3639776
20080424 146.10 146.10 132.54 134.93 4806667
20080425 129.47 142.16 127.96 141.33 4710905
20080428 140.00 144.27 136.52 137.03 3768479
20080429 134.14 134.14 127.98 128.62 3291504
20080430 129.90 134.22 128.94 131.10 2894586
20080501 129.87 132.13 124.03 129.47 3005136
20080502 131.27 133.19 128.63 132.14 1896987
20080505 134.29 136.54 130.41 132.13 1977044
20080506 133.42 136.94 130.90 136.11 2146336
20080507 135.60 139.24 132.52 133.05 2524387
20080508 134.83 135.32 129.78 134.80 2744161
20080509 134.78 135.96 132.53 134.17 1425622
20080512 134.48 137.15 132.08 136.74 1619083
20080513 137.83 138.36 132.99 134.47 1631273
20080514 133.46 139.01 133.08 133.72 2127064
20080515 134.08 137.58 133.99 136.13 1389338
20080516 136.19 139.34 133.97 137.17 1543630
20080519 136.41 137.84 128.27 130.13 2205229
20080520 131.50 134.63 128.93 132.91 1894710
20080521 133.11 133.51 126.24 126.95 2608385
20080522 126.60 132.37 126.60 129.40 1853946
20080523 128.90 129.41 122.14 124.91 2776435
20080527 124.94 125.32 119.02 121.74 2804562
20080528 121.76 133.99 120.75 133.99 3449957
20080529 133.44 134.19 129.84 130.70 2267700
20080530 132.39 134.77 131.01 134.33 2617557
20080602 134.21 140.40 133.94 136.89 2486501
20080603 138.55 145.64 137.13 141.51 3926386
20080604 141.30 143.37 138.40 139.63 2412310
20080605 142.14 149.82 140.42 149.29 3335207
20080606 146.31 150.84 143.33 143.92 2345865
20080609 147.18 151.62 144.24 148.29 2447673
20080610 147.47 149.01 142.79 147.91 2180058
20080611 152.48 155.42 147.82 148.26 3093069
20080612 149.25 150.74 144.24 146.49 2336388
20080613 146.23 152.17 145.55 152.17 1987448
20080616 155.68 159.43 151.35 157.62 2323037
20080617 159.23 167.04 158.94 166.44 3832731
20080618 168.36 169.75 161.64 166.03 2665455
20080619 168.24 168.43 158.36 159.12 2614500
20080620 159.82 167.11 159.25 163.62 3976424
20080623 164.63 167.01 159.53 165.19 2639468
20080624 164.76 166.99 156.16 157.22 3158699
20080625 155.74 158.75 149.74 155.55 3184176
20080626 154.33 156.70 149.76 150.91 2795696
20080627 149.16 155.04 146.21 153.91 7831779
20080630 153.55 156.29 149.16 149.94 3162164
20080701 148.61 152.65 143.95 151.80 3727356
20080702 152.59 154.15 140.86 140.92 2772460
20080703 138.52 142.25 134.81 139.73 2606143
20080707 143.75 149.06 139.68 144.40 3516810
20080708 141.10 142.27 131.03 141.76 4493515
20080709 142.34 152.10 142.34 149.38 3177756
20080710 151.05 154.06 148.17 153.91 2809046
20080711 151.99 157.49 150.13 156.07 2897300
20080714 159.48 163.09 156.42 162.00 2594729
20080715 161.51 161.51 151.00 156.06 3429779
20080716 156.98 156.98 148.17 155.83 2889657
20080717 158.68 161.89 145.45 149.93 3262341
20080718 147.25 153.74 146.16 146.91 2392540
20080721 149.14 155.61 147.91 153.79 3206189
20080722 153.07 155.04 147.53 153.15 2023626
20080723 151.61 152.50 136.43 136.96 3485014
20080724 140.92 145.76 130.03 136.88 4850302
20080725 138.35 142.32 133.14 141.03 2148466
20080728 142.79 145.18 139.60 142.95 2502195
20080729 141.39 150.72 139.38 149.82 3349576
20080730 152.55 163.87 150.31 163.49 3592122
20080731 162.61 164.99 158.83 160.40 2514628
20080801 162.05 164.85 157.59 159.49 1842430
20080804 158.38 158.41 143.76 146.17 3652758
20080805 143.65 147.19 131.49 136.99 5650499
20080806 139.10 142.47 136.19 138.15 3094903
20080807 139.57 141.74 135.11 137.73 2461941
20080808 132.46 135.41 128.94 132.13 3068509
20080811 133.75 133.75 117.75 122.98 5154605
20080812 122.77 127.45 121.24 124.16 3229832
20080813 124.98 136.44 124.98 136.36 2975150
20080814 135.01 137.04 129.63 134.57 2994090
20080815 134.20 134.20 124.61 126.63 2678724
20080818 127.49 132.55 125.06 127.48 3118016
20080819 125.70 135.16 125.16 132.50 3023722
20080820 133.86 138.47 133.28 137.39 2613757
20080821 139.66 143.96 136.50 142.93 2605000
20080822 140.52 144.49 138.02 141.87 2409691
20080825 145.82 147.80 141.07 144.21 3340208
20080826 145.14 146.81 143.71 146.56 9286943
20080827 148.08 149.92 146.72 147.46 2863952
20080828 149.11 149.11 144.19 147.89 2941546
20080829 147.32 151.20 147.32 149.66 2002373
20080902 144.29 144.29 135.08 135.54 3768910
20080903 135.12 137.94 126.19 131.93 5073141
20080904 129.47 133.10 119.12 121.21 5154401
20080905 121.71 129.31 116.77 128.84 4982309
20080908 133.10 133.35 113.45 117.33 5125481
20080909 115.18 115.18 102.65 103.19 7568063
20080910 103.63 112.22 103.25 107.64 5940117
20080911 104.87 114.37 101.88 114.16 5539622
20080912 114.02 122.51 114.02 120.55 4811134
20080915 113.33 117.45 105.98 108.24 4630794
20080916 103.90 117.47 103.12 117.36 5290445
20080917 114.55 118.55 105.92 107.73 5074669
20080918 108.62 115.39 102.67 108.36 4595867
20080919 115.69 118.57 110.29 117.28 3647020
20080922 117.40 123.62 117.21 119.60 3638467
20080923 119.19 119.87 107.29 111.57 4637820
20080924 113.88 116.37 109.49 112.90 3114758
20080925 112.85 112.85 104.40 108.22 4691179
20080926 97.36 97.36 86.09 90.13 7371533
20080929 85.30 89.80 79.67 82.42 5792770
20080930 83.77 90.80 81.70 89.82 5321605
20081001 90.18 91.95 84.65 87.05 4394346
20081002 76.59 76.90 53.15 56.96 15514117
20081003 59.53 62.36 54.37 55.47 7090687
20081006 50.38 53.84 46.26 53.11 8451535
20081007 55.97 57.53 50.31 50.47 8119979
20081008 47.13 60.44 46.54 56.28 9654242
20081009 59.21 66.61 53.19 54.83 7602685
20081010 50.53 60.83 48.62 56.63 7255142
20081013 62.65 63.49 57.15 63.49 4955325
20081014 65.81 68.24 59.60 63.02 5554591
20081015 60.10 60.10 54.43 54.95 4963064
20081016 56.46 59.18 50.67 57.01 7092622
20081017 54.89 59.86 52.16 54.36 4848404
20081020 56.99 59.99 55.78 59.87 4273068
20081021 58.09 58.66 54.53 54.93 4319909
20081022 51.52 52.69 46.58 48.98 5553980
20081023 49.78 50.27 41.83 43.75 8276898
20081024 37.32 45.06 37.03 43.59 5492576
20081027 43.46 46.65 42.80 44.44 5867003
20081028 47.64 53.20 45.25 53.19 7037838
20081029 53.15 56.40 51.02 52.81 5213768
20081030 55.73 60.46 55.40 59.05 6112005
20081031 57.59 64.28 57.59 63.04 5267533
20081103 62.90 64.51 60.46 61.54 4592914
20081104 64.63 66.61 62.69 63.72 6003047
20081105 62.57 63.05 57.94 58.41 5587481
20081106 56.62 57.32 52.70 54.23 5817209
20081107 55.18 59.88 53.80 59.75 4885062
20081110 62.33 65.24 59.92 61.17 4502387
20081111 59.08 60.43 56.16 57.85 5020088
20081112 55.95 55.95 51.30 51.38 5552583
20081113 51.93 59.52 49.48 59.46 9382391
20081114 57.57 59.84 54.05 54.07 5934405
20081117 50.72 52.81 49.39 49.62 5826344
20081118 50.44 51.64 47.25 49.57 3722155
20081119 49.13 49.55 43.72 43.77 4327011
20081120 41.95 43.41 38.50 38.74 6211012
20081121 40.33 46.20 40.33 45.88 6151340
20081124 47.17 48.63 44.66 45.41 3896496
20081125 47.95 49.49 46.02 47.91 4420637
20081126 46.41 52.65 45.41 52.26 2895585
20081128 52.22 52.74 50.89 51.77 963297
20081201 50.06 50.06 43.26 43.50 3188254
20081202 41.95 45.47 41.73 45.20 4080901
20081203 43.27 46.67 42.86 45.57 2525047
20081204 44.76 47.09 43.11 43.87 2027235
20081205 42.81 46.39 40.83 46.28 2754994
20081208 48.44 51.31 48.44 49.90 2613793
20081209 49.19 53.41 48.13 49.83 1799219
20081210 51.74 52.78 50.18 51.45 1664423
20081211 50.18 53.03 46.88 47.85 2373477
20081212 46.23 49.80 45.12 48.33 1568154
20081215 49.22 50.51 46.14 47.05 1844050
20081216 48.43 53.12 48.43 52.89 2858989
20081217 52.53 56.17 51.41 54.60 2929844
20081218 54.99 54.99 49.49 49.78 1818636
20081219 48.73 50.12 45.50 47.14 2126452
20081222 47.08 47.12 43.77 44.77 1447996
20081223 44.79 46.78 44.79 45.74 2021644
20081224 45.06 46.51 44.81 45.36 530749
20081226 46.00 46.33 44.38 46.04 783874
20081229 46.25 47.53 44.78 45.94 1270910
20081230 45.17 47.02 44.76 46.85 1573542
20081231 46.79 48.94 46.06 48.36 1320010
20090102 48.58 53.22 48.30 52.76 1875970
20090105 52.16 56.70 52.16 55.68 2722159
20090106 56.27 56.66 51.74 54.37 3851055
20090107 55.09 56.56 52.18 52.41 2621723
20090108 50.71 54.90 50.69 53.78 3444327
20090109 53.94 54.78 51.99 53.03 2520066
20090112 52.72 52.72 45.79 46.17 3464659
20090113 45.89 48.13 45.55 46.90 2642562
20090114 44.78 45.45 42.22 43.53 2965017
20090115 43.87 47.19 42.42 46.46 2909919
20090116 45.30 48.89 44.47 47.73 5177978
20090120 46.50 47.23 44.37 44.99 3177479
20090121 46.74 46.74 42.35 44.90 4013909
20090122 43.73 45.81 42.65 43.82 4149519
20090123 42.30 47.13 41.61 46.02 3380589
20090126 46.54 49.19 45.33 46.44 3511116
20090127 46.98 47.39 44.98 45.56 3658009
20090128 46.77 48.99 46.30 48.34 3852072
20090129 47.34 48.20 46.63 47.49 3430807
20090130 47.71 48.87 45.83 46.23 3687185
20090202 45.27 48.10 44.81 46.80 2944889
20090203 47.19 49.12 46.12 47.99 2886233
20090204 48.68 52.16 48.68 50.06 4164157
20090205 49.57 52.14 48.73 51.59 4507960
20090206 52.17 55.38 51.77 53.74 4911536
20090209 53.92 55.80 51.32 52.57 3652622
20090210 53.42 55.95 51.78 52.73 7187932
20090211 55.85 56.02 49.74 51.36 5986046
20090212 49.90 54.40 49.49 54.26 5126360
20090213 53.26 55.33 53.26 53.89 3276812
20090217 50.92 51.82 49.49 50.09 4212290
20090218 50.16 52.50 50.01 51.92 4989488
20090219 52.57 55.46 52.29 53.75 4384369
20090220 52.44 55.35 51.79 54.92 5191397
20090223 55.68 56.79 48.98 49.28 7316312
20090224 49.86 55.43 49.59 54.78 6143312
20090225 65.54 65.62 60.61 60.88 17623720
20090226 62.01 63.28 61.22 61.85 8361978
20090227 59.84 65.20 59.61 63.40 7152046
20090302 61.81 62.54 57.63 57.84 4804421
20090303 59.17 61.89 58.50 60.40 3940981
20090304 62.10 63.57 60.95 61.84 5850595
20090305 60.94 62.50 59.09 60.01 3941996
20090306 60.92 61.20 57.76 59.72 5185106
20090309 57.67 62.06 56.77 60.67 4748820
20090310 62.29 64.63 61.94 63.32 4585264
20090311 63.93 67.91 63.45 67.18 5001562
20090312 66.69 66.69 64.01 66.41 4164096
20090313 66.59 68.50 65.75 67.62 3233893
20090316 67.35 69.66 66.53 67.71 4209957
20090317 67.48 68.45 66.03 68.03 3273666
20090318 67.37 68.96 65.24 68.17 4554724
20090319 69.77 70.63 68.12 68.42 3436614
20090320 68.94 69.01 66.70 66.70 3328456
20090323 68.10 70.62 66.76 70.16 2371062
20090324 69.07 73.10 68.34 71.26 2944118
20090325 73.09 73.09 70.02 72.17 2967658
20090326 74.07 74.07 70.91 72.93 2782794
20090327 72.09 73.80 71.53 72.24 2962686
20090330 70.95 70.95 68.77 69.38 2860818
20090331 70.23 71.18 69.22 70.11 1918644
20090401 68.50 71.74 68.50 71.44 2708118
20090402 71.95 73.31 71.11 71.62 2976079
20090403 71.46 73.47 70.96 73.47 1822458
20090406 71.73 72.06 70.47 71.66 2433055
20090407 70.98 71.25 69.04 69.29 1796991
20090408 67.73 70.47 67.72 70.27 1856346
20090409 71.70 72.12 70.66 71.98 1507419
20090413 70.61 72.53 70.42 71.92 1392462
20090414 71.04 73.27 71.04 72.65 2116697
20090415 71.70 73.59 71.47 73.42 1760059
20090416 73.93 74.29 71.77 72.26 1592545
20090417 72.37 72.67 68.78 68.94 2974861
20090420 68.01 68.01 65.95 66.42 2257120
20090421 65.43 67.96 65.43 66.15 2237640
20090422 65.55 67.90 64.84 65.25 1624100
20090423 65.19 66.94 63.91 65.95 1860607
20090424 67.40 70.98 67.20 70.07 2156267
20090427 67.88 69.56 67.10 68.82 1355327
20090428 67.43 69.72 67.41 68.68 763703
20090429 69.24 71.86 69.09 71.32 1243922
20090430 71.95 72.78 70.34 71.01 1202120
20090501 71.00 75.15 70.70 73.78 1710139
20090504 74.89 75.40 73.57 74.26 1693094
20090505 74.28 74.96 72.53 74.14 1167521
20090506 74.91 74.91 71.19 72.85 1952126
20090507 73.93 74.23 70.77 71.18 2157079
20090508 72.37 72.92 70.63 72.75 1396825
20090511 75.60 76.46 73.24 74.83 3926878
20090512 75.33 77.03 74.53 76.29 3247772
20090513 75.71 77.30 73.32 76.12 2774772
20090514 74.69 76.82 74.65 76.66 2204800
20090515 76.48 79.44 76.48 78.70 2778521
20090518 79.43 81.54 78.82 81.26 2626022
20090519 80.88 82.44 80.23 80.49 2199025
20090520 81.96 83.50 80.21 80.33 2106613
20090521 78.98 79.18 77.25 78.87 2298529
20090522 79.97 81.26 78.87 79.70 1329426
20090526 78.47 82.10 78.47 81.97 1362560
20090527 81.17 82.13 78.18 78.18 2421136
20090528 79.47 80.18 77.10 77.36 2317984
20090529 78.30 78.63 76.00 76.62 3116248
20090601 78.40 79.93 78.18 79.26 2014607
20090602 79.06 80.24 77.89 78.86 1222829
20090603 76.93 76.98 73.17 76.84 3750562
20090604 77.40 79.29 76.88 78.42 1708799
20090605 79.09 79.15 76.42 77.32 1104173
20090608 76.83 77.69 75.15 77.46 826129
20090609 77.77 79.41 76.91 79.12 1037297
20090610 79.78 80.81 77.96 79.28 1294569
20090611 80.04 83.14 79.29 81.75 1514147
20090612 81.05 82.61 79.92 81.42 1123324
20090615 80.10 80.16 78.52 78.96 656303
20090616 79.68 80.16 76.98 77.67 1563899
20090617 75.57 75.93 73.03 73.50 2265496
20090618 74.28 74.51 72.15 73.36 2642133
20090619 74.09 75.01 73.33 74.01 1116130
20090622 72.81 74.03 68.41 68.41 2127386
20090623 70.83 72.04 69.79 71.92 3467552
20090624 73.17 73.54 72.19 72.99 1940536
20090625 72.53 75.00 71.97 75.00 1272480
20090626 73.60 75.42 73.51 75.19 1679110
20090629 73.93 75.12 73.42 74.66 1883894
20090630 73.97 74.34 73.03 73.17 995955
20090701 73.91 74.34 72.88 73.04 517280
20090702 71.62 74.51 71.62 73.32 754490
20090706 72.34 72.69 71.36 72.45 497724
20090707 71.96 72.67 70.65 70.76 807687
20090708 69.81 71.20 68.92 69.80 808599
20090709 70.77 71.50 70.04 70.99 458307
20090710 70.40 71.99 67.60 68.71 1415454
20090713 68.55 69.92 67.05 69.76 684269
20090714 70.00 70.80 68.28 68.82 997475
20090715 70.20 70.40 68.66 70.29 903746
20090716 71.06 72.80 71.06 72.31 1146427
20090717 72.44 73.55 71.09 72.02 1301257
20090720 72.09 73.02 71.22 72.69 815591
20090721 74.17 74.17 71.74 72.93 725510
20090722 71.95 73.48 71.95 72.76 811436
20090723 72.44 76.07 72.25 75.78 1894331
20090724 75.05 77.19 75.05 77.05 885507
20090727 77.24 78.81 76.58 77.78 1261739
20090728 79.17 79.60 75.82 78.31 2940848
20090729 78.08 78.08 76.16 76.88 1067999
20090730 78.50 79.18 77.82 78.03 631579
20090731 77.93 78.84 77.32 77.91 652452
20090803 78.95 80.74 78.74 80.48 753578
20090804 79.46 80.45 78.29 78.96 613542
20090805 79.84 82.80 78.51 81.66 1995760
20090806 82.14 82.45 81.24 82.05 835046
20090807 83.48 83.48 80.90 82.27 654276
20090810 81.87 82.39 80.44 80.95 901416
20090811 80.74 81.61 79.70 80.48 778707
20090812 80.10 82.08 80.10 81.45 357958
20090813 82.47 83.00 81.59 82.16 770263
20090814 82.38 82.45 80.88 81.88 567855
20090817 79.57 79.90 77.57 78.48 639913
20090818 79.04 81.00 78.72 80.51 611373
20090819 79.25 81.95 79.25 81.12 457341
20090820 80.83 81.85 80.40 80.90 454912
20090821 82.30 82.30 80.50 80.82 707213
20090824 81.92 83.08 81.31 82.13 1045133
20090825 83.00 83.48 80.81 81.21 489220
20090826 80.86 82.08 80.57 81.73 680799
20090827 81.72 81.89 80.84 81.20 505008
20090828 81.10 81.41 79.63 81.14 609653
20090831 79.85 80.98 79.83 80.69 586983
20090901 79.94 82.21 79.05 79.05 688086
20090902 78.66 80.95 78.20 80.69 737676
20090903 80.93 82.59 80.90 82.36 964980
20090904 82.28 85.92 82.07 84.91 901930
20090908 85.45 86.60 85.12 85.90 1033596
20090909 86.07 87.69 85.75 87.03 1076608
20090910 86.43 87.16 84.48 86.39 2131355
20090911 86.52 87.45 85.97 86.40 433153
20090914 85.09 86.66 85.02 86.21 796171
20090915 85.83 87.43 85.83 86.83 2042195
20090916 86.97 88.80 86.10 88.14 1337511
20090917 87.58 90.46 87.49 88.99 734133
20090918 90.84 90.84 88.86 89.12 753362
20090921 88.59 88.59 86.75 87.96 637180
20090922 88.92 88.92 87.37 87.83 1606410
20090923 88.34 88.37 86.48 86.55 761459
20090924 87.04 87.35 84.74 85.60 628477
20090925 84.92 85.59 83.20 83.29 879058
20090928 82.84 85.04 82.82 85.04 387510
20090929 85.48 85.97 84.36 84.82 415847
20090930 85.08 86.68 84.87 85.20 1329719
20091001 85.39 85.54 82.83 83.20 486386
20091002 81.90 83.26 81.11 81.96 785140
20091005 82.35 83.22 82.05 83.21 476266
20091006 84.32 86.35 83.59 85.90 1003640
20091007 86.12 87.23 85.76 86.43 713285
20091008 86.85 88.49 86.58 88.49 575952
20091009 88.12 88.47 86.83 87.73 498025
20091012 88.02 88.41 86.92 87.41 271935
20091013 87.01 88.26 86.63 87.91 558545
20091014 88.76 89.79 87.97 89.43 536482
20091015 89.30 90.19 88.20 90.15 692640
20091016 89.08 90.31 89.08 89.55 944840
20091019 89.59 94.00 89.59 93.82 1983091
20091020 92.88 93.75 91.00 91.70 1106564
20091021 91.06 93.22 90.69 91.51 777348
20091022 90.65 93.33 90.07 92.70 714399
20091023 90.69 91.39 87.97 88.42 1098873
20091026 88.54 89.52 84.39 84.39 1628776
20091027 83.00 86.17 83.00 85.11 1129942
20091028 84.85 85.27 82.15 82.27 708326
20091029 83.35 85.68 82.50 84.98 1049080
20091030 84.51 85.03 81.93 82.26 1135812
20091102 81.25 83.66 80.91 83.09 3194503
20091103 82.57 84.48 81.44 84.41 1603779
20091104 84.41 86.51 84.04 85.36 2386693
20091105 79.92 80.40 77.83 78.95 6250862
20091106 78.62 81.33 77.96 78.11 2214140
20091109 79.44 79.98 78.91 79.45 1352490
20091110 79.63 79.63 76.03 77.55 2911030
20091111 78.37 79.96 76.27 78.77 2075288
20091112 78.65 82.94 76.74 80.07 3126615
20091113 79.49 81.52 77.86 79.50 2562504
20091116 79.71 81.27 79.34 80.42 1524544
20091117 80.68 84.04 79.50 83.00 1943812
20091118 83.30 85.71 83.18 85.37 1681416
20091119 82.71 83.58 80.97 81.99 2727563
20091120 81.47 83.28 79.15 81.85 4263933
20091123 83.20 83.47 81.62 82.16 1145304
20091124 81.87 82.60 81.00 81.87 789209
20091125 82.12 84.56 81.78 84.05 1082737
20091127 81.84 84.05 80.88 83.05 584427
20091130 83.10 84.89 82.61 84.45 1170371
20091201 86.28 86.28 84.82 84.98 1055143
20091202 84.59 89.81 84.59 89.31 3009972
20091203 89.53 89.61 87.90 88.82 1203726
20091204 90.14 90.53 86.57 87.61 905246
20091207 85.27 89.93 85.27 88.61 1860828
20091208 88.34 89.04 84.73 84.84 2161532
20091209 85.57 86.56 84.52 85.70 1258914
20091210 86.30 87.71 85.50 87.37 1246077
20091211 87.86 89.03 87.47 89.03 1023910
20091214 89.37 90.49 87.90 88.79 1023304
20091215 88.38 90.12 86.83 87.35 1377275
20091216 88.37 92.00 88.21 91.60 2476184
20091217 90.20 90.92 87.35 87.36 1664435
20091218 87.76 88.66 85.18 85.52 1502409
20091221 86.87 88.15 84.25 84.62 1153895
20091222 84.39 85.82 83.51 85.54 1553149
20091223 86.72 88.78 85.71 87.80 1354735
20091224 88.04 89.19 88.04 88.25 355892
20091228 89.02 92.32 88.73 91.92 1099617
20091229 91.84 92.48 91.32 92.32 1426601
20091230 91.57 92.23 90.73 91.23 546726
20091231 91.64 91.64 89.79 89.81 1117507
20100104 91.41 91.51 89.57 90.86 1247695
20100105 91.23 93.33 91.18 92.34 1346851
20100106 92.76 96.26 92.50 96.18 1309756
20100107 95.97 95.97 94.04 95.21 1474107
20100108 94.97 97.27 94.97 97.26 1238901
20100111 98.79 101.79 96.60 97.15 2125750
20100112 95.85 96.04 92.65 93.68 1815949
20100113 94.48 94.63 92.32 93.91 1032603
20100114 94.09 94.57 92.14 92.20 1242540
20100115 98.17 98.33 94.12 94.40 5529013
20100119 95.10 99.97 94.17 99.53 2007389
20100120 98.20 98.56 96.46 97.94 1275086
20100121 98.07 100.25 96.49 97.18 1291259
20100122 96.60 97.70 95.03 95.11 921014
20100125 96.22 97.42 95.01 95.12 641738
20100126 94.38 97.39 93.54 95.13 756157
20100127 95.36 96.02 94.09 95.37 493054
20100128 94.57 95.17 92.90 94.28 712290
20100129 95.49 95.97 91.87 91.87 866129
20100201 92.95 94.89 92.09 94.26 1007536
20100202 94.38 95.59 93.48 95.25 565020
20100203 96.86 97.13 95.66 96.08 429274
20100204 95.37 95.37 92.02 92.57 902112
20100205 92.21 93.74 90.80 93.22 856527
20100208 94.69 94.69 91.32 91.34 579980
20100209 92.57 95.39 92.53 94.78 914039
20100210 95.11 96.87 94.82 96.25 715928
20100211 96.86 99.72 96.29 99.05 1023101
20100212 97.69 99.79 96.71 99.43 1462483
20100216 102.94 105.84 100.84 102.47 2413820
20100217 103.39 106.31 102.76 103.53 2269179
20100218 103.31 103.37 99.89 101.02 2353147
20100219 101.02 103.72 101.02 103.13 1520866
20100222 104.56 104.56 102.09 102.64 1076047
20100223 102.11 103.13 100.88 100.94 987487
20100224 101.25 102.30 99.60 99.81 1591451
20100225 98.59 105.37 98.04 104.37 2175118
20100226 104.67 105.42 103.10 105.21 737056
20100301 105.79 106.53 104.56 106.50 736147
20100302 100.84 105.74 100.35 105.39 6794366
20100303 104.18 108.93 103.53 105.74 3389509
20100304 106.46 107.36 105.48 107.18 1414029
20100305 106.65 106.65 102.14 103.72 3310138
20100308 103.32 104.62 101.66 101.98 1774327
20100309 101.50 101.97 99.05 99.65 2469577
20100310 98.04 103.76 97.05 102.54 3910972
20100311 101.51 101.54 99.24 99.63 2774033
20100312 96.14 97.20 93.94 95.79 13911466
20100315 94.37 96.32 93.99 95.44 3538354
20100316 96.35 96.47 94.18 94.69 3861289
20100317 94.97 95.61 92.91 93.58 2835227
20100318 93.18 93.58 89.72 92.22 4360435
20100319 92.43 92.79 89.94 90.51 2640840
20100322 89.40 92.18 89.40 91.65 3047387
20100323 91.65 92.68 89.74 90.81 2395457
20100324 90.50 92.64 89.78 91.51 1740095
20100325 91.57 92.79 89.13 89.16 1959020
20100326 90.31 92.56 89.72 92.27 2494822
20100329 93.31 93.73 91.74 92.03 1827544
20100330 92.36 92.36 90.76 91.52 833997
20100331 91.29 91.45 89.94 90.29 1440486
20100401 90.96 91.58 89.82 91.51 1664864
20100405 90.82 92.10 90.33 91.06 906905
20100406 90.64 91.60 90.33 91.53 1047773
20100407 90.93 91.64 89.92 90.34 1308908
20100408 90.85 91.48 89.97 90.61 1353138
20100409 91.25 92.10 90.76 92.00 2995887
20100412 91.11 91.90 90.89 91.14 1511677
20100413 89.51 89.51 86.76 88.05 3824936
20100414 87.58 88.32 86.30 87.97 2087972
20100415 87.86 90.19 87.78 89.13 4151810
20100416 89.52 91.06 88.53 89.13 12805730
20100419 88.85 88.90 84.96 86.05 4540383
20100420 86.43 87.37 85.49 86.43 3255205
20100421 86.65 87.66 85.31 86.79 2709910
20100422 86.37 87.11 85.15 86.82 2308715
20100423 86.95 86.98 83.93 84.27 3079802
20100426 85.60 85.63 83.93 84.07 2620543
20100427 83.88 83.99 79.62 80.25 4698215
20100428 81.08 83.18 80.52 83.07 2438475
20100429 83.17 84.26 82.46 84.06 3286610
20100430 87.12 87.12 82.17 82.86 3609848
20100503 84.35 84.35 79.05 79.59 3652462
20100504 78.64 78.99 75.61 77.21 4175944
20100505 76.25 79.08 75.79 77.50 2689411
20100506 77.29 78.18 68.32 73.44 3532598
20100507 74.42 75.76 71.85 72.59 3829076
20100510 75.99 76.11 73.83 75.38 2936309
20100511 74.34 74.56 71.05 71.17 3648523
20100512 72.55 74.26 72.32 73.79 2533502
20100513 73.41 74.17 71.46 71.64 1429507
20100514 70.99 72.13 69.74 71.85 2150411
20100517 73.33 73.58 68.55 70.55 2009840
20100518 71.31 73.52 70.48 70.78 3025298
20100519 71.03 71.68 68.93 69.77 2443956
20100520 68.20 68.20 65.79 65.99 3013601
20100521 64.41 68.04 63.27 67.58 3414641
20100524 69.02 69.13 66.44 66.90 2683350
20100525 64.99 66.61 64.15 66.48 3040626
20100526 67.45 67.45 65.36 65.88 2657939
20100527 67.27 69.68 66.59 69.67 2336360
20100528 69.65 71.03 67.31 68.02 2031622
20100601 67.85 68.77 65.28 65.39 1959723
20100602 65.65 67.11 63.83 67.11 2179655
20100603 67.92 67.92 63.47 64.79 3005836
20100604 63.67 64.46 60.08 60.42 3177667
20100607 60.65 61.41 58.59 58.64 2643115
20100608 58.79 59.50 57.08 58.07 2457469
20100609 58.92 60.23 58.04 58.48 2476023
20100610 60.83 64.11 59.29 63.74 3947681
20100611 63.71 64.81 63.35 64.81 2707854
20100614 64.95 65.44 61.54 61.56 3077029
20100615 62.02 64.29 61.68 64.21 2257604
20100616 63.89 65.04 63.38 64.67 2271419
20100617 65.10 65.21 62.91 64.51 2179554
20100618 64.36 64.45 62.76 63.71 2210915
20100621 64.88 65.63 62.81 63.46 1606279
20100622 63.65 65.55 63.65 63.92 2028798
20100623 64.14 65.73 63.65 65.43 2204663
20100624 65.12 65.69 63.49 64.19 1998244
20100625 64.49 67.31 63.75 67.04 3149735
20100628 66.66 66.95 63.74 64.04 2539351
20100629 62.72 63.16 60.95 61.44 1989370
20100630 62.53 65.31 62.49 62.92 3161533
20100701 63.60 65.42 62.53 64.94 2382242
20100702 65.09 68.69 64.41 67.85 3456792
20100706 68.95 70.56 65.96 66.78 3021668
20100707 67.36 69.46 67.01 69.36 2388696
20100708 69.70 74.28 69.66 72.91 3692455
20100709 72.87 74.33 72.35 73.62 2321032
20100712 73.50 73.55 71.06 72.84 2540662
20100713 73.88 76.11 72.77 75.12 3152256
20100714 75.24 76.31 73.96 74.68 2509906
20100715 74.67 77.55 74.16 77.31 3028828
20100716 76.72 78.10 75.45 76.32 2349268
20100719 76.67 76.67 73.40 74.62 2194579
20100720 73.90 77.89 73.39 77.76 2386477
20100721 78.61 79.29 74.87 76.05 2820896
20100722 76.94 78.72 76.86 78.25 2595922
20100723 78.37 81.01 78.27 79.46 2782375
20100726 79.18 79.94 76.52 77.25 2073369
20100727 77.65 77.73 75.05 75.79 1473675
20100728 75.06 78.75 74.87 77.04 1899219
20100729 77.75 81.88 77.75 80.33 3943849
20100730 78.62 81.44 78.46 80.51 2470175
20100802 82.02 84.04 81.55 81.79 2649569
20100803 81.22 81.47 79.60 80.40 1691590
20100804 80.71 83.03 80.71 82.20 2682947
20100805 82.70 86.53 82.70 85.09 6725014
20100806 85.20 87.92 82.72 83.61 5995941
20100809 83.63 83.63 81.47 82.85 2490343
20100810 82.18 82.18 79.78 80.62 3632052
20100811 79.32 82.11 78.34 81.35 3264705
20100812 80.68 84.45 80.49 83.79 3175974
20100813 84.76 85.23 81.89 84.05 2240828
20100816 83.70 86.07 83.49 83.99 2513163
20100817 89.78 91.74 87.49 87.90 5235715
20100818 88.58 89.86 86.38 89.17 3185140
20100819 89.31 90.02 88.10 88.22 2774622
20100820 87.33 89.53 86.89 89.37 2927206
20100823 89.77 90.59 88.16 88.21 2667460
20100824 86.55 88.13 86.37 86.46 1956507
20100825 85.65 86.59 84.76 86.12 1636432
20100826 86.75 89.27 86.12 88.37 2835454
20100827 89.06 92.82 88.37 92.50 3010297
20100830 92.11 92.29 89.66 90.67 1839273
20100831 90.99 91.91 90.01 91.84 2463108
20100901 92.63 93.26 90.87 92.05 2535724
20100902 91.73 93.70 91.73 92.54 1852266
20100903 93.44 94.87 91.36 94.28 2656281
20100907 94.09 95.91 93.34 94.45 1751953
20100908 94.64 97.06 94.32 95.53 2962054
20100909 96.94 96.94 92.25 93.39 2733933
20100910 93.78 97.48 93.78 94.62 3697985
20100913 95.98 97.80 95.50 97.38 2108789
20100914 96.83 98.44 96.14 97.66 1761420
20100915 97.31 97.84 95.64 96.61 1745910
20100916 98.10 99.20 97.43 99.03 2344464
20100917 99.49 99.49 96.91 99.15 2315659
20100920 99.49 103.22 99.49 100.37 2999017
20100921 99.88 100.12 97.13 97.82 2100228
20100922 99.15 101.21 98.68 100.71 1940795
20100923 101.10 101.25 97.58 97.98 2602398
20100924 99.29 100.24 97.40 99.65 2540659
20100927 100.29 102.07 100.12 100.97 1413648
20100928 101.77 101.88 98.79 100.67 1343651
20100929 99.79 99.86 98.13 98.64 2008073
20100930 99.80 100.17 94.10 94.82 4711388
20101001 95.09 96.36 92.89 93.98 4457987
20101004 94.30 94.30 91.75 93.44 2144543
20101005 94.31 98.03 94.11 97.33 3227843
20101006 96.99 99.63 96.99 98.22 1819835
20101007 98.82 99.29 97.09 97.94 1515673
20101008 103.40 111.84 103.40 109.12 8869543
20101011 110.54 113.08 109.21 112.64 4103266
20101012 112.20 116.28 112.20 115.54 3710977
20101013 115.73 118.88 115.54 117.55 3167011
20101014 117.56 118.24 115.22 115.98 2238108
20101015 116.54 119.08 115.28 119.01 1690415
20101018 118.96 119.49 117.16 118.01 1165585
20101019 116.06 116.93 112.97 113.91 2755788
20101020 114.47 119.14 113.48 117.85 1972319
20101021 118.07 118.80 115.73 117.50 1191267
20101022 117.91 118.02 114.97 116.81 1577412
20101025 117.97 121.15 116.75 117.31 1939989
20101026 116.66 121.09 115.60 120.68 1930723
20101027 119.22 120.73 117.46 120.46 1638748
20101028 121.01 121.68 118.08 118.29 1516177
20101029 118.78 124.25 118.48 121.66 3484769
20101101 121.74 122.71 119.16 120.53 1480725
20101102 122.12 122.59 120.79 121.38 1345363
20101103 120.98 121.13 117.12 119.21 2073740
20101104 120.33 121.60 119.02 120.33 2477006
20101105 119.38 128.11 118.95 121.60 6585006
20101108 121.23 124.26 120.34 123.88 1645496
20101109 125.99 129.08 123.32 124.29 2329659
20101110 124.81 125.55 121.97 123.28 1830659
20101111 122.84 127.13 121.24 126.94 1589335
20101112 125.28 125.47 117.75 118.89 3249216
20101115 119.44 120.73 116.01 116.44 2721484
20101116 115.76 115.76 111.52 113.80 3596710
20101117 114.15 117.45 113.10 115.92 3285243
20101118 117.76 121.54 117.29 119.49 2999841
20101119 119.71 120.19 116.76 116.97 2174128
20101122 117.81 119.69 115.99 117.25 2621855
20101123 115.40 121.50 113.48 120.70 2830673
20101124 121.48 124.46 121.05 123.82 2385563
20101126 124.18 124.64 121.60 122.03 858219
20101129 121.46 122.16 117.09 121.29 2012105
20101130 120.10 121.93 119.44 120.01 1890638
20101201 122.65 123.95 120.73 123.26 1904123
20101202 123.86 125.64 122.01 122.97 1831363
20101203 122.42 126.99 122.39 126.03 1539722
20101206 125.65 127.47 123.83 124.46 1223525
20101207 125.42 125.89 121.48 121.85 1519997
20101208 122.57 122.57 118.80 120.56 1590140
20101209 121.33 122.06 119.64 120.94 1034935
20101210 120.98 122.84 119.17 122.23 1191926
20101213 122.68 123.91 118.25 119.24 2294286
20101214 119.12 119.59 115.82 116.72 1945182
20101215 116.16 121.33 115.63 118.91 1572630
20101216 119.05 121.48 117.75 121.02 1300914
20101217 121.01 124.46 119.99 124.19 2730038
20101220 124.99 127.41 124.61 125.79 1645590
20101221 126.33 128.49 126.25 128.36 1332212
20101222 128.26 128.68 124.75 128.02 1541533
20101223 128.04 134.87 127.24 134.14 2626987
20101227 133.40 134.49 131.17 133.38 1246772
20101228 133.28 134.33 130.85 131.16 1288536
20101229 131.59 136.37 130.18 134.00 2039075
20101230 133.85 137.86 133.85 135.81 1725294
20101231 135.63 136.85 134.15 134.30 1066434
20110103 135.91 139.31 134.62 135.37 2080335
20110104 135.56 136.24 131.98 134.13 1710299
20110105 134.69 137.49 132.63 136.13 1912476
20110106 136.83 138.04 134.85 137.15 1961787
20110107 136.93 138.71 135.44 136.60 1414531
20110110 133.51 135.37 131.45 134.63 1786077
20110111 135.99 136.88 133.86 134.22 1514362
20110112 137.38 141.95 136.52 140.91 3113660
20110113 140.46 142.52 138.87 141.57 1863265
20110114 142.25 145.57 141.10 145.35 2330012
20110118 145.07 148.71 144.64 148.51 2166177
20110119 147.53 147.53 138.33 139.28 3442838
20110120 137.78 137.80 132.33 134.97 3768193
20110121 137.54 138.74 131.97 132.46 2353158
20110124 132.27 134.34 129.36 131.43 2371071
20110125 131.06 131.41 126.77 129.90 3123019
20110126 130.71 135.14 128.74 133.71 4028335
20110127 136.89 137.28 132.25 132.92 2628295
20110128 134.17 134.17 129.68 133.13 2886928
20110131 133.85 136.20 132.42 134.19 3103093
20110201 135.38 138.67 134.93 137.53 2944894
20110202 136.71 144.20 135.27 144.07 2914804
20110203 143.93 144.58 139.32 141.32 2018747
20110204 141.56 142.65 140.08 141.76 1183473
20110207 142.38 146.42 142.38 145.31 1938641
20110208 145.57 147.09 142.72 145.55 2224949
20110209 148.57 152.19 145.51 151.06 4196396
20110210 149.19 152.96 149.00 149.52 2156405
20110211 148.70 151.02 147.37 149.49 2033007
20110214 149.50 152.28 149.15 150.92 1453527
20110215 150.46 150.46 142.44 143.09 3247179
20110216 143.98 146.17 142.20 144.02 2018022
20110217 144.03 147.12 143.38 146.97 2114066
20110218 146.69 146.97 135.99 137.09 4992558
20110222 136.58 141.35 131.05 131.25 4384416
20110223 130.88 134.99 122.72 133.68 8031558
20110224 134.32 136.33 132.25 133.26 3339099
20110225 134.71 139.41 134.71 139.25 2283525
20110228 140.20 142.07 136.92 140.48 2029587
20110301 141.70 141.70 135.55 136.19 2016011
20110302 135.83 137.52 133.24 134.32 2075145
20110303 136.21 139.91 135.61 139.35 2013597
20110304 139.24 139.27 132.53 133.55 2607559
20110307 134.47 134.98 126.66 128.17 3819016
20110308 128.58 128.75 124.17 128.21 3215500
20110309 126.97 129.05 124.52 125.81 2235654
20110310 123.05 126.15 120.18 123.28 3618380
20110311 121.42 126.52 121.31 125.31 1743770
20110314 123.00 127.66 122.33 125.26 1474244
20110315 120.32 125.90 119.64 124.07 3358409
20110316 125.30 129.26 122.81 126.17 3401150
20110317 128.49 130.29 127.06 128.80 1912022
20110318 131.66 132.23 125.92 126.68 2212020
20110321 124.68 126.68 124.04 126.42 2502062
20110322 126.54 126.54 120.99 121.87 3090995
20110323 121.86 125.36 119.33 124.79 3266589
20110324 125.37 126.20 123.33 125.11 2127844
20110325 124.80 132.30 124.80 131.35 3176177
20110328 132.11 132.11 126.95 127.10 1600861
20110329 127.46 129.60 125.55 129.03 1285476
20110330 130.56 132.17 128.56 131.86 1404047
20110331 135.74 139.12 135.32 136.02 3893537
20110401 137.19 140.20 136.53 138.50 2480640
20110404 139.13 141.42 138.22 141.42 1739144
20110405 141.59 144.43 140.37 142.77 2417483
20110406 143.39 143.59 137.92 139.56 1977794
20110407 140.37 141.15 137.78 138.96 1912324
20110408 139.04 140.42 136.27 137.76 1543436
20110411 137.22 139.13 134.39 134.66 1556912
20110412 133.85 134.48 129.76 133.06 2160327
20110413 133.98 135.25 131.00 133.33 1756844
20110414 132.25 134.10 131.24 132.93 1210149
20110415 132.75 132.76 129.15 129.24 2733069
20110418 127.91 132.44 126.90 132.21 2602933
20110419 132.09 134.75 131.55 134.13 2038538
20110420 135.25 135.87 131.32 132.47 2209707
20110421 133.18 138.18 132.85 138.05 1933946
20110425 138.24 140.03 137.25 138.15 1392180
20110426 139.65 140.54 138.39 139.55 1609108
20110427 140.11 140.69 135.60 138.52 1528451
20110428 138.31 142.49 136.55 138.12 2714564
20110429 138.75 141.67 138.12 140.75 1260434
20110502 141.34 141.53 137.96 138.62 1357886
20110503 138.46 139.17 131.39 132.21 1969346
20110504 132.55 132.70 127.28 129.57 1871694
20110505 128.47 132.93 126.57 128.52 2026872
20110506 133.76 140.15 133.72 137.04 3724380
20110509 137.24 142.35 137.08 141.99 1948126
20110510 142.77 143.18 139.53 140.67 1730293
20110511 139.94 139.94 134.68 136.52 1951244
20110512 136.28 136.41 132.03 134.37 1753755
20110513 135.87 135.98 132.44 132.92 1647330
20110516 133.65 138.11 132.16 134.29 1398401
20110517 134.01 135.23 131.99 133.59 1518695
20110518 134.61 140.95 133.41 139.50 2458533
20110519 140.52 143.73 138.11 140.73 2635205
20110520 140.49 143.81 137.91 138.37 3480879
20110523 138.70 147.23 136.80 147.02 4265150
20110524 147.25 148.36 145.29 145.83 2304172
20110525 150.24 152.68 145.88 150.24 3591324
20110526 149.91 152.27 148.87 149.45 2162774
20110527 150.64 155.57 150.48 154.42 2091924
20110531 157.28 157.64 151.00 153.02 2308192
20110601 153.02 153.30 146.68 147.37 2337536
20110602 147.47 151.80 146.95 149.45 1930829
20110603 147.74 151.26 146.10 150.66 2064891
20110606 150.03 153.95 146.04 147.37 2090517
20110607 148.74 149.26 144.28 146.34 2134333
20110608 146.80 149.27 144.01 147.89 2347686
20110609 151.12 154.73 150.13 154.10 3142509
20110610 153.27 155.43 150.70 151.81 2003086
20110613 152.24 155.10 148.33 149.40 1566431
20110614 151.09 154.30 149.05 153.64 2065996
20110615 151.85 151.95 145.65 147.27 2494109
20110616 147.57 148.50 137.10 141.69 3915022
20110617 142.93 143.89 133.94 135.39 4795969
20110620 138.11 138.91 134.50 137.89 3234965
20110621 139.33 146.28 138.89 146.06 2273822
20110622 145.14 147.24 141.70 142.05 1950426
20110623 139.60 142.32 136.32 142.26 2293620
20110624 142.50 146.04 139.90 139.96 1707427
20110627 141.07 144.48 139.40 143.27 1637984
20110628 143.51 146.32 142.67 146.24 1879375
20110629 147.94 150.30 145.69 148.61 2722838
20110630 143.85 144.60 139.69 140.97 5952276
20110701 142.52 142.72 137.09 138.83 3720662
20110705 140.40 143.13 137.59 142.42 3513440
20110706 142.34 144.07 140.59 142.24 1651953
20110707 144.27 145.75 143.11 144.97 2050520
20110708 140.91 148.55 140.85 148.27 2508580
20110711 146.61 146.96 141.80 144.15 2181064
20110712 145.10 151.49 145.09 146.77 3822063
20110713 148.30 151.79 148.29 149.37 2133429
20110714 150.35 153.11 147.39 149.05 1914750
20110715 149.59 153.48 148.78 153.46 1930327
20110718 153.84 154.14 149.51 150.81 1755263
20110719 153.09 156.57 153.09 155.88 2484461
20110720 157.64 158.22 155.66 156.62 1626728
20110721 158.04 160.86 157.22 160.39 1754258
20110722 160.08 161.30 158.40 159.46 1302528
20110725 158.57 162.44 158.24 159.50 1436389
20110726 159.56 160.52 156.40 158.70 1092090
20110727 157.25 158.74 154.25 155.10 1466638
20110728 156.37 161.13 155.73 158.05 1397095
20110729 153.25 157.12 151.54 154.55 1909926
20110801 157.39 158.88 154.83 156.47 1513871
20110802 155.13 158.81 152.11 152.16 2295831
20110803 153.78 155.83 147.16 154.25 2767760
20110804 152.38 152.79 140.56 140.89 3421486
20110805 149.11 150.08 137.64 145.94 4621810
20110808 138.77 145.78 133.74 137.57 5442962
20110809 140.47 149.58 140.07 149.29 5163785
20110810 147.65 157.81 145.28 148.85 4345647
20110811 155.33 165.97 153.70 163.82 4880967
20110812 162.94 168.46 161.97 167.82 3144730
20110815 168.95 169.60 164.72 169.26 2663439
20110816 166.49 169.55 164.75 167.43 2366365
20110817 168.17 172.53 167.53 171.52 2669954
20110818 166.42 167.62 162.26 163.83 3044603
20110819 161.65 170.05 160.79 164.44 3435389
20110822 169.87 174.07 168.06 170.18 3141523
20110823 171.33 178.54 170.63 178.54 3343681
20110824 177.93 179.98 171.35 175.00 3039692
20110825 175.20 177.70 171.66 174.77 2412971
20110826 173.14 180.20 171.91 179.94 2323368
20110829 182.00 188.26 181.62 188.17 2873315
20110830 186.36 192.26 186.36 189.35 2566720
20110831 191.40 192.15 179.19 182.34 2974143
20110901 183.11 185.81 180.55 182.09 1976782
20110902 177.72 182.62 175.46 181.48 1577276
20110906 178.09 185.58 177.51 185.27 2415276
20110907 188.18 188.18 181.12 182.82 2001037
20110908 180.78 186.58 180.54 184.68 2086832
20110909 182.63 185.91 178.06 179.68 1672793
20110912 178.31 181.86 173.01 176.64 2291696
20110913 177.89 179.82 174.60 176.80 1848992
20110914 178.75 181.62 173.47 179.31 2068590
20110915 179.81 180.54 173.26 174.98 2162704
20110916 175.43 176.48 172.15 174.75 1908828
20110919 172.64 176.07 170.88 174.68 1687526
20110920 175.55 175.55 162.37 163.30 3911970
20110921 163.23 166.64 152.57 152.59 3476182
20110922 146.51 149.95 138.21 146.56 4498600
20110923 144.10 148.61 141.50 145.36 2886445
20110926 147.02 152.22 137.78 151.75 3521284
20110927 154.11 159.24 152.15 154.60 3197851
20110928 151.38 152.99 144.13 144.65 2466192
20110929 147.99 150.17 138.68 140.62 3195445
20110930 132.21 133.70 122.81 123.11 5119007
20111003 120.74 128.82 119.23 120.71 3853237
20111004 118.47 124.16 115.08 123.82 4409999
20111005 125.22 134.42 123.78 133.24 3395699
20111006 132.40 142.64 132.32 142.42 3769747
20111007 143.39 143.62 131.70 134.40 2961815
20111010 138.50 144.25 137.69 140.07 1981292
20111011 139.42 147.66 139.05 146.48 2160499
20111012 144.63 146.04 140.73 144.27 3364529
20111013 144.83 148.06 141.87 147.19 1734433
20111014 150.70 151.61 146.25 150.16 1296139
20111017 149.38 149.42 144.02 144.91 1346854
20111018 145.16 149.63 140.48 148.27 1777630
20111019 147.91 148.79 142.65 143.19 1726414
20111020 142.48 147.42 139.79 146.98 2143560
20111021 150.21 153.05 149.62 153.05 1645331
20111024 154.14 159.54 154.14 158.78 1666980
20111025 158.13 162.72 155.15 157.54 1882468
20111026 160.81 162.28 154.08 161.24 1847088
20111027 166.93 171.11 162.47 167.63 1702761
20111028 168.39 172.00 165.90 169.75 1675298
20111031 167.62 167.62 161.80 161.90 1329214
20111101 154.65 163.50 151.10 158.27 3000403
20111102 160.27 170.25 160.14 168.93 2441135
20111103 170.30 175.51 165.42 173.92 1921156
20111104 172.61 176.57 171.37 173.43 1401879
20111107 172.00 175.05 171.15 173.63 1026928
20111108 174.68 176.09 169.99 176.02 1265870
20111109 170.50 172.91 165.52 166.08 2118800
20111110 167.83 170.00 163.72 169.14 1678600
20111111 170.78 173.59 169.99 172.62 1077300
20111114 172.39 173.74 168.70 170.97 1205100
20111115 170.70 173.08 169.50 169.51 1282400
20111116 169.20 171.22 166.59 166.98 2478200
20111117 163.30 163.34 146.57 148.19 6049000
20111118 152.64 157.00 150.28 151.68 4148100
20111121 147.49 151.53 146.00 149.35 2155300
20111122 149.18 153.91 147.81 151.02 1504600
20111123 149.11 150.60 143.71 144.80 1820000
20111125 144.48 145.28 139.10 139.75 982900
20111128 146.44 147.71 145.11 146.04 1826100
20111129 145.66 147.45 143.33 143.76 1537500
20111130 147.49 147.79 138.11 139.80 3662000
20111201 141.71 148.25 140.01 146.98 2816900
20111202 149.02 149.04 138.90 140.73 2752100