20021025 10.76 10.88 10.64 10.77 16872694
20021028 10.77 10.80 10.73 10.77 6651919
20021029 10.76 10.77 9.97 10.46 2701168
20021030 10.44 10.45 10.04 10.35 1094337
20021031 10.40 10.78 10.35 10.44 361114
20021101 10.42 10.51 10.40 10.44 324749
20021104 10.48 10.72 10.47 10.69 1579769
20021105 10.69 10.96 10.67 10.78 2881060
20021106 10.79 10.93 10.76 10.76 246824
20021107 10.83 10.89 10.23 10.80 874938
20021108 10.78 10.79 10.62 10.70 128546
20021111 10.76 10.76 10.47 10.52 133500
20021112 10.54 10.55 9.82 9.90 653243
20021113 9.97 10.01 8.91 9.19 828303
20021114 9.21 9.31 9.01 9.18 559129
20021115 9.19 9.57 9.17 9.56 556592
20021118 9.58 10.80 9.58 10.08 393130
20021119 10.23 10.59 9.95 10.43 255402
20021120 10.40 10.43 10.12 10.27 111995
20021121 10.38 10.64 10.38 10.64 110304
20021122 10.64 10.64 10.35 10.47 66810
20021125 10.59 10.76 10.48 10.70 134104
20021126 10.71 10.71 10.55 10.55 71643
20021127 10.68 10.68 10.35 10.35 113928
20021129 10.58 10.67 10.43 10.61 42768
20021202 10.71 10.72 10.22 10.27 113082
20021203 10.35 10.35 10.19 10.24 37573
20021204 10.31 10.43 10.19 10.43 51104
20021205 10.64 11.01 10.56 10.99 442301
20021206 10.88 11.07 10.75 10.91 156213
20021209 11.00 11.01 10.65 10.76 129151
20021210 10.76 10.92 10.70 10.76 58353
20021211 10.84 11.08 10.78 10.97 229185
20021212 11.08 11.42 10.98 11.37 436623
20021213 11.36 11.91 11.20 11.26 743612
20021216 11.37 11.65 11.31 11.32 206472
20021217 11.51 11.51 11.02 11.16 114894
20021218 11.17 11.25 10.81 11.03 133862
20021219 11.17 11.17 10.35 10.55 282343
20021220 10.59 11.09 10.50 10.83 162979
20021223 10.83 11.25 10.77 11.13 78892
20021224 11.26 11.51 11.03 11.18 63186
20021226 11.31 11.31 10.73 10.97 19693
20021227 11.00 11.00 10.72 10.76 51346
20021230 10.83 11.06 10.76 10.84 32257
20021231 11.05 11.17 10.84 10.85 86986
20030102 10.77 11.17 10.76 11.17 108370
20030103 11.17 11.26 11.03 11.09 88436
20030106 11.09 11.22 11.00 11.00 109579
20030107 11.06 11.19 10.93 11.02 119969
20030108 10.85 10.93 10.56 10.78 192216
20030109 10.82 10.87 10.64 10.76 152105
20030110 10.83 10.84 10.72 10.76 85174
20030113 10.84 11.03 10.76 11.03 235226
20030114 11.03 11.27 11.00 11.13 158508
20030115 11.25 11.31 11.12 11.31 97014
20030116 11.31 11.51 11.13 11.51 115378
20030117 11.42 11.60 11.15 11.16 86141
20030121 11.20 11.51 11.14 11.36 130117
20030122 11.36 11.84 11.24 11.80 146789
20030123 11.84 12.25 11.75 11.79 224111
20030124 11.92 11.92 11.55 11.59 157663
20030127 11.58 11.99 11.56 11.70 89403
20030128 11.75 11.92 11.59 11.80 79375
20030129 11.75 11.84 11.59 11.61 124197
20030130 11.59 11.73 11.39 11.40 75630
20030131 11.51 11.55 11.31 11.38 222298
20030203 11.41 11.48 11.28 11.29 145098
20030204 11.17 11.25 11.05 11.24 147152
20030205 11.26 11.35 11.05 11.22 72730
20030206 11.39 12.13 11.26 11.92 133621
20030207 11.92 12.05 11.41 11.55 156455
20030210 11.64 11.70 11.34 11.35 65965
20030211 11.41 12.03 11.35 11.84 279081
20030212 11.84 11.84 11.54 11.54 230151
20030213 11.62 11.73 11.55 11.57 130238
20030214 11.55 11.99 11.47 11.86 73818
20030218 11.88 11.99 11.64 11.96 110062
20030219 11.91 11.99 11.55 11.83 112961
20030220 11.71 11.91 11.59 11.64 56541
20030221 11.74 11.88 11.53 11.64 86382
20030224 11.74 11.78 11.57 11.59 46876
20030225 11.62 11.79 11.41 11.74 146306
20030226 11.75 11.75 11.43 11.55 57508
20030227 11.59 11.63 11.46 11.55 44097
20030228 11.59 11.83 11.46 11.77 51588
20030303 11.67 11.87 11.55 11.65 300103
20030304 11.69 11.70 11.55 11.63 312184
20030305 11.71 11.71 11.46 11.52 54971
20030306 11.47 11.63 11.46 11.59 37815
20030307 11.60 11.75 11.55 11.72 54729
20030310 11.71 11.84 11.65 11.72 32257
20030311 11.81 11.81 11.60 11.65 112841
20030312 11.68 11.70 11.44 11.45 211667
20030313 11.48 11.70 11.47 11.65 49292
20030314 11.59 11.75 11.59 11.63 233293
20030317 11.74 11.75 11.46 11.69 144856
20030318 11.55 11.75 11.55 11.70 123110
20030319 11.74 11.75 11.67 11.69 29116
20030320 11.72 11.83 11.67 11.75 60890
20030321 11.79 12.08 11.67 12.06 432757
20030324 11.99 11.99 11.68 11.84 163220
20030325 11.87 12.83 11.86 12.75 181463
20030326 12.33 12.72 12.33 12.42 77925
20030327 12.47 12.47 11.88 12.11 156455
20030328 12.08 12.62 12.04 12.45 79133
20030331 12.42 12.83 12.35 12.75 197048
20030401 12.62 12.75 12.15 12.34 208526
20030402 12.43 12.67 12.35 12.42 139420
20030403 12.42 12.46 12.22 12.29 727182
20030404 12.42 12.75 12.41 12.70 64636
20030407 12.71 13.15 12.69 13.14 158508
20030408 13.06 13.48 12.94 13.45 155126
20030409 13.48 14.29 13.45 13.68 279444
20030410 13.79 13.80 13.24 13.34 193907
20030411 13.36 13.43 13.05 13.43 101605
20030414 13.32 13.49 13.14 13.37 94839
20030415 13.35 13.58 13.16 13.49 112961
20030416 13.57 13.57 13.22 13.33 113203
20030417 13.34 13.43 13.08 13.25 115015
20030421 13.24 13.24 12.70 12.93 252140
20030422 13.17 13.17 12.18 12.85 285968
20030423 12.82 14.16 12.82 14.00 471538
20030424 13.96 14.00 13.57 13.74 75509
20030425 13.65 14.40 13.57 14.09 97980
20030428 14.04 14.40 13.91 14.38 256006
20030429 14.20 14.42 14.13 14.27 82395
20030430 14.43 14.43 13.95 14.07 120089
20030501 14.07 14.31 13.56 14.20 206472
20030502 14.13 14.21 14.02 14.20 209009
20030505 14.24 14.28 14.15 14.28 118398
20030506 14.24 14.64 14.23 14.54 237279
20030507 14.47 14.57 14.39 14.52 220728
20030508 14.57 14.59 14.16 14.24 394821
20030509 14.29 14.49 13.86 13.99 203935
20030512 13.99 14.53 13.97 14.32 304694
20030513 14.34 14.40 14.18 14.40 223144
20030514 14.43 14.84 14.18 14.82 202243
20030515 14.82 14.87 14.52 14.87 320279
20030516 14.83 15.81 14.73 15.73 701086
20030519 15.64 15.82 15.60 15.69 264704
20030520 15.69 15.77 15.57 15.73 366430
20030521 15.76 15.76 15.24 15.58 226648
20030522 15.49 15.73 15.40 15.71 203935
20030523 15.15 15.53 15.02 15.43 516481
20030527 15.35 15.56 15.23 15.37 165153
20030528 15.41 15.48 15.31 15.34 120573
20030529 15.48 15.49 15.29 15.44 95443
20030530 15.44 15.64 15.40 15.59 136641
20030602 15.64 15.73 15.57 15.69 176147
20030603 15.72 15.72 15.27 15.32 195598
20030604 15.35 15.36 14.94 15.11 314721
20030605 15.10 15.31 14.94 15.17 98585
20030606 15.31 15.48 15.24 15.40 244166
20030609 15.40 15.40 14.90 15.12 77200
20030610 15.23 15.27 14.87 14.90 179772
20030611 14.94 15.00 14.73 14.90 641283
20030612 15.01 15.01 14.67 14.87 257214
20030613 14.98 15.06 14.78 14.83 517086
20030616 14.90 14.98 14.77 14.89 318829
20030617 14.87 14.90 14.78 14.83 166603
20030618 14.85 15.02 14.82 14.89 217103
20030619 14.99 14.99 14.82 14.90 278960
20030620 14.89 14.90 14.75 14.90 275819
20030623 14.89 14.89 14.43 14.47 216379
20030624 14.49 14.53 14.44 14.47 218795
20030625 14.51 14.58 14.24 14.29 215412
20030626 14.32 14.49 14.11 14.42 267604
20030627 14.49 14.73 14.44 14.69 356402
20030630 14.69 14.96 14.43 14.68 1194854
20030701 13.57 14.72 13.16 14.54 10469411
20030702 14.83 14.90 14.34 14.65 1631840
20030703 14.39 14.69 14.28 14.39 365463
20030707 14.49 14.77 14.38 14.49 466223
20030708 14.49 14.87 14.45 14.82 1277974
20030709 14.86 14.86 14.49 14.75 343354
20030710 14.68 14.73 14.59 14.65 143165
20030711 14.69 14.69 14.45 14.48 87470
20030714 14.48 14.73 14.24 14.31 172765
20030715 14.30 14.57 14.30 14.53 90369
20030716 14.49 14.59 13.91 13.96 180617
20030717 14.03 14.50 13.47 13.98 425750
20030718 13.99 14.07 13.66 13.79 204176
20030721 13.74 14.14 13.74 13.83 385398
20030722 13.98 13.98 13.57 13.70 322454
20030723 13.59 13.73 13.24 13.46 96289
20030724 13.49 13.64 13.45 13.53 89765
20030725 13.52 13.68 13.43 13.57 105954
20030728 13.66 13.76 13.51 13.66 122747
20030729 13.72 14.04 13.51 14.03 326561
20030730 14.07 14.19 13.94 14.05 202243
20030731 14.09 14.20 13.99 14.11 512857
20030801 14.15 14.29 13.82 13.84 114894
20030804 14.00 14.15 13.81 13.91 336589
20030805 13.91 13.98 13.43 13.43 391197
20030806 13.41 13.57 13.33 13.57 208526
20030807 13.47 13.50 13.12 13.27 705194
20030808 13.24 13.32 12.83 12.83 287780
20030811 12.95 13.24 12.80 12.94 321487
20030812 13.00 13.04 12.81 12.89 604555
20030813 13.04 13.08 12.62 12.66 440972
20030814 12.66 12.78 12.41 12.67 677889
20030815 12.64 12.95 12.58 12.91 118761
20030818 12.84 13.04 12.75 12.82 493768
20030819 12.90 12.90 12.67 12.90 310855
20030820 12.83 13.04 12.71 12.91 385156
20030821 12.88 12.95 12.83 12.84 223748
20030822 12.91 13.91 12.84 13.79 711838
20030825 13.85 14.06 13.48 13.55 312426
20030826 13.49 13.82 13.45 13.53 290438
20030827 13.47 13.49 13.24 13.28 416568
20030828 13.24 13.42 13.04 13.38 969898
20030829 13.45 13.82 13.45 13.78 354953
20030902 13.82 13.94 13.51 13.78 244891
20030903 13.78 13.90 13.62 13.66 285726
20030904 13.77 13.93 13.46 13.48 295270
20030905 13.66 13.66 13.44 13.51 236192
20030908 13.66 14.31 13.48 14.04 326924
20030909 13.82 14.04 13.80 13.80 528321
20030910 13.91 14.00 13.62 13.77 1268913
20030911 13.72 13.86 13.67 13.79 274249
20030912 13.82 14.05 13.59 14.05 279081
20030915 13.95 14.24 13.95 14.19 810544
20030916 14.26 14.44 14.03 14.36 584862
20030917 14.32 14.96 14.25 14.85 361718
20030918 14.93 14.94 14.68 14.70 410890
20030919 14.68 14.87 14.59 14.84 407507
20030922 14.88 14.88 14.60 14.62 721503
20030923 14.61 15.31 14.41 15.23 300949
20030924 15.31 15.31 15.02 15.16 164670
20030925 15.19 15.27 15.05 15.16 260959
20030926 15.06 15.15 14.96 14.97 850050
20030929 14.95 15.29 14.95 15.13 553934
20030930 15.23 15.30 14.90 15.05 239212
20031001 15.06 15.41 15.06 15.40 197290
20031002 15.30 15.76 15.17 15.69 474438
20031003 15.72 15.90 15.60 15.73 152468
20031006 15.87 15.98 15.71 15.81 184363
20031007 15.82 15.97 15.54 15.76 279806
20031008 15.86 15.89 15.43 15.56 447013
20031009 15.65 15.75 15.35 15.65 469122
20031010 15.74 15.76 15.43 15.60 204297
20031013 15.72 15.82 15.52 15.73 98222
20031014 15.83 15.94 15.67 15.93 318225
20031015 15.97 16.36 15.61 16.13 384311
20031016 16.22 16.55 16.02 16.45 467068
20031017 16.55 16.75 16.34 16.60 281497
20031020 16.74 16.74 16.36 16.55 190887
20031021 16.39 16.55 16.36 16.43 74301
20031022 16.53 16.55 16.30 16.46 92423
20031023 16.36 16.57 16.29 16.36 212392
20031024 16.40 16.73 16.31 16.73 462719
20031027 16.74 17.09 16.65 17.09 141474
20031028 17.11 17.78 16.98 17.76 1074040
20031029 17.71 18.95 17.66 18.62 737934
20031030 18.44 18.44 17.22 17.46 1509938
20031031 17.42 17.46 16.65 16.69 309285
20031103 16.76 16.80 15.94 16.35 580876
20031104 16.37 16.70 16.35 16.55 543423
20031105 16.56 16.56 16.37 16.43 357973
20031106 16.50 16.61 16.41 16.48 312426
20031107 16.53 16.64 16.51 16.55 186658
20031110 16.59 16.60 16.22 16.52 130117
20031111 16.55 16.76 16.51 16.56 146548
20031112 16.60 16.60 16.47 16.51 534604
20031113 16.47 16.84 16.25 16.55 213117
20031114 16.58 16.79 16.53 16.55 253227
20031117 16.51 16.64 16.38 16.50 153555
20031118 16.50 16.74 16.29 16.68 886053
20031119 16.68 16.75 16.36 16.70 568552
20031120 16.75 18.21 16.60 17.80 2090451
20031121 17.90 18.11 17.70 17.80 627510
20031124 17.70 18.04 17.57 17.85 911303
20031125 17.94 19.56 17.85 19.45 2004794
20031126 19.44 20.29 19.41 20.12 956608
20031128 20.18 20.68 20.02 20.60 265429
20031201 20.68 20.68 20.28 20.44 555142
20031202 20.56 20.61 20.25 20.50 464652
20031203 20.49 22.18 20.49 21.52 1067033
20031204 21.67 21.76 21.09 21.40 534362
20031205 21.57 21.57 21.02 21.20 388297
20031208 21.19 21.41 21.08 21.13 574472
20031209 21.04 21.52 21.00 21.41 238125
20031210 21.64 21.66 21.40 21.64 439523
20031211 21.40 21.81 21.40 21.74 293941
20031212 21.84 22.91 21.74 22.85 766084
20031215 23.04 23.38 22.32 22.45 707610
20031216 22.80 22.84 21.88 22.12 388177
20031217 22.17 22.17 21.51 22.01 540161
20031218 21.78 22.43 21.72 22.24 621107
20031219 22.28 22.69 22.03 22.54 246582
20031222 22.58 22.70 22.24 22.31 493768
20031223 22.31 22.51 22.26 22.32 248515
20031224 22.43 22.43 21.98 22.11 86020
20031226 22.25 22.80 22.09 22.77 221694
20031229 22.79 23.17 22.32 23.05 204539
20031230 23.06 23.33 22.87 23.33 280410
20031231 23.17 23.68 23.17 23.18 317138
20040102 23.19 23.64 23.14 23.47 195236
20040105 23.38 24.19 23.18 23.76 301069
20040106 23.80 23.80 23.09 23.40 627147
20040107 23.47 23.81 23.13 23.61 667862
20040108 23.62 24.00 23.48 23.50 369813
20040109 23.43 23.47 23.05 23.11 242595
20040112 23.05 23.55 23.05 23.26 408594
20040113 23.34 23.42 22.80 22.84 760406
20040114 23.09 23.71 22.84 23.70 487728
20040115 23.47 23.67 23.18 23.26 282222
20040116 23.28 23.66 23.23 23.46 114532
20040120 23.40 23.93 23.18 23.69 382619
20040121 23.86 23.86 23.31 23.37 226285
20040122 23.23 23.42 23.08 23.09 162979
20040123 23.06 23.18 22.76 23.01 141232
20040126 23.99 24.93 23.81 24.93 989470
20040127 24.79 24.96 24.08 24.79 585104
20040128 24.87 24.94 24.21 24.21 194270
20040129 24.43 24.46 23.76 24.29 491956
20040130 24.33 24.46 24.33 24.44 278719
20040202 24.40 24.94 24.29 24.81 665929
20040203 24.50 25.37 24.42 25.20 555505
20040204 25.16 26.05 25.05 25.68 800878
20040205 25.61 26.30 25.61 26.10 914927
20040206 26.30 27.19 25.67 27.15 530617
20040209 27.11 29.19 27.05 29.19 1521536
20040210 29.14 29.19 28.18 28.45 1007109
20040211 28.30 29.05 27.95 28.47 670882
20040212 28.72 28.83 28.02 28.68 714496
20040213 28.70 29.86 28.70 29.74 667258
20040217 29.84 30.52 29.72 30.03 771279
20040218 30.22 30.22 29.04 29.70 1125748
20040219 29.72 29.94 29.46 29.52 188350
20040220 29.45 29.67 27.94 28.29 788555
20040223 28.18 28.53 27.20 27.68 700844
20040224 27.62 27.73 27.18 27.41 442543
20040225 27.60 27.94 27.17 27.60 505729
20040226 27.81 28.95 27.15 28.90 1143871
20040227 28.95 30.24 28.82 30.08 957091
20040301 29.76 31.55 29.76 31.11 949963
20040302 31.39 31.74 30.72 31.06 642974
20040303 31.17 31.45 30.63 31.38 406178
20040304 31.54 31.96 30.97 31.87 474438
20040305 31.66 32.59 31.55 32.41 435777
20040308 32.50 33.32 31.95 32.25 579063
20040309 32.44 32.61 31.87 32.40 725611
20040310 32.29 33.11 31.92 32.41 971710
20040311 32.23 32.28 29.63 29.67 1190746
20040312 29.50 30.08 29.20 29.88 932445
20040315 29.88 30.03 28.71 28.92 792421
20040316 29.09 29.80 28.96 29.12 717275
20040317 29.18 30.50 29.08 30.24 822746
20040318 29.91 30.20 29.40 29.82 447013
20040319 29.81 29.84 29.01 29.31 406420
20040322 29.18 29.18 28.18 28.53 690213
20040323 28.68 28.68 27.86 28.12 665808
20040324 28.14 30.10 28.04 29.80 779132
20040325 29.80 29.86 29.33 29.76 392768
20040326 29.76 30.32 29.56 29.70 628356
20040329 29.76 29.97 29.13 29.34 526026
20040330 28.54 29.21 28.35 28.96 630651
20040331 28.76 29.25 28.51 28.97 678856
20040401 29.12 29.20 28.64 28.64 2075228
20040402 28.76 29.11 28.72 28.98 554538
20040405 28.98 30.82 28.92 30.49 930633
20040406 30.46 31.34 30.39 31.00 648048
20040407 31.06 31.07 30.38 30.70 521435
20040408 30.65 30.95 30.06 30.49 296358
20040412 30.87 31.24 30.22 30.77 332481
20040413 30.92 31.25 30.34 30.39 407628
20040414 30.06 30.96 29.84 30.31 314721
20040415 30.38 30.72 28.91 29.26 606247
20040416 29.26 30.15 28.94 30.15 335260
20040419 30.07 30.63 30.00 30.59 150776
20040420 30.44 31.12 30.34 30.69 353020
20040421 30.83 30.98 30.54 30.83 297324
20040422 30.85 32.42 30.75 32.28 724645
20040423 32.23 32.55 32.14 32.46 519381
20040426 32.47 33.34 32.41 33.02 639833
20040427 32.91 33.27 32.84 32.98 507300
20040428 32.98 33.00 32.11 32.26 1125748
20040429 32.16 33.04 32.16 32.98 471055
20040430 33.22 33.85 32.62 33.05 937520
20040503 33.57 34.83 32.98 34.42 1382479
20040504 34.34 34.90 32.98 33.11 1472606
20040505 33.38 33.97 33.24 33.73 560579
20040506 33.73 33.73 32.99 33.33 495460
20040507 31.86 32.06 31.38 31.66 2239294
20040510 31.62 31.66 29.65 30.48 1633169
20040511 30.63 31.33 30.49 31.32 940782
20040512 31.34 31.86 30.60 31.72 880133
20040513 31.76 31.80 31.12 31.58 898255
20040514 31.78 31.83 31.00 31.35 342388
20040517 31.08 31.29 30.24 30.82 748445
20040518 31.37 32.28 31.12 32.15 980046
20040519 32.57 33.94 32.49 32.76 1381996
20040520 32.62 33.52 32.62 33.42 920847
20040521 33.64 33.80 33.22 33.37 496910
20040524 33.80 34.34 32.94 33.46 1123936
20040525 33.61 33.81 33.28 33.52 928338
20040526 32.92 33.57 32.07 32.28 1295009
20040527 32.31 32.49 31.13 31.84 1610697
20040528 31.84 32.79 31.71 32.00 651794
20040601 32.07 33.27 32.04 33.08 1678716
20040602 33.27 33.69 32.58 33.17 740592
20040603 33.19 33.23 32.84 33.03 510924
20040604 33.15 33.61 32.79 33.61 970260
20040607 35.05 35.86 33.51 35.72 3681818
20040608 35.69 35.96 35.31 35.72 614583
20040609 35.75 36.23 35.18 35.61 817188
20040610 35.64 35.84 34.27 34.41 629926
20040614 34.35 34.43 33.21 33.32 1097719
20040615 33.32 33.51 32.94 33.03 1411595
20040616 33.11 33.11 32.27 32.34 631255
20040617 32.32 32.51 31.69 31.87 500776
20040618 31.65 32.03 31.59 31.71 489661
20040621 31.99 31.99 30.96 31.01 938365
20040622 30.98 31.02 30.56 30.78 635604
20040623 30.95 31.31 30.63 31.29 537986
20040624 31.29 31.78 30.97 31.19 353624
20040625 31.39 32.14 31.30 31.79 473592
20040628 31.89 32.70 31.66 31.83 514428
20040629 32.10 32.65 31.87 32.39 427441
20040630 32.28 32.46 31.96 31.97 266396
20040701 32.12 32.12 31.49 31.78 328736
20040702 31.45 31.66 31.30 31.30 243562
20040706 31.58 31.58 31.15 31.28 256368
20040707 31.34 31.49 31.04 31.19 235346
20040708 31.31 31.31 29.92 30.30 570485
20040709 30.21 30.43 29.70 29.96 359906
20040712 29.88 30.21 29.59 30.05 290317
20040713 29.86 30.24 29.86 30.14 354953
20040714 29.93 30.58 29.61 29.72 566982
20040715 29.80 30.21 29.44 29.86 465256
20040716 29.82 29.83 29.45 29.47 224594
20040719 29.44 29.81 28.96 29.12 630409
20040720 29.05 29.14 28.47 28.75 434932
20040721 28.68 30.32 28.68 29.87 1106901
20040722 29.91 30.20 29.42 29.52 744700
20040723 29.40 30.23 29.27 29.95 320158
20040726 30.01 30.34 29.69 30.01 387210
20040727 30.17 30.20 29.55 29.64 468518
20040728 29.68 29.68 28.78 28.96 359785
20040729 28.85 29.66 28.85 29.21 502829
20040730 29.14 30.10 29.01 29.62 353382
20040802 29.35 30.48 28.97 30.44 542336
20040803 30.46 30.46 29.57 29.84 281860
20040804 29.94 29.95 29.22 29.28 226527
20040805 29.51 29.58 29.12 29.12 241870
20040806 28.99 29.14 28.56 28.75 267483
20040809 29.02 29.25 28.56 28.80 240783
20040810 29.04 30.31 29.04 29.83 715584
20040811 29.77 30.21 29.07 30.17 481324
20040812 30.34 30.35 29.56 29.67 359060
20040813 29.72 29.80 28.66 29.05 340697
20040816 29.03 29.19 28.29 28.91 455229
20040817 28.97 29.92 28.90 29.20 389989
20040818 29.17 29.39 28.80 29.04 257939
20040819 28.87 29.72 28.87 29.45 340334
20040820 29.60 30.05 28.93 29.57 336468
20040823 29.72 30.39 29.18 30.21 485432
20040824 30.30 30.89 30.18 30.61 428529
20040825 30.71 31.25 30.44 31.05 660975
20040826 31.20 31.99 31.11 31.71 522160
20040827 31.79 32.42 31.51 32.12 477458
20040830 32.12 32.27 31.47 32.04 329098
20040831 32.10 32.46 31.69 31.95 283068
20040901 31.88 32.18 31.66 32.08 283310
20040902 33.28 33.52 32.55 32.73 624248
20040903 32.95 33.00 32.19 32.43 271349
20040907 32.60 33.45 32.45 33.06 505487
20040908 33.18 33.52 32.61 32.79 350362
20040909 33.06 33.44 32.73 33.32 342146
20040910 33.37 33.66 33.26 33.61 200431
20040913 33.36 34.95 33.15 34.81 690937
20040914 34.79 34.84 33.99 34.35 396392
20040915 34.48 34.50 34.03 34.18 561062
20040916 34.14 34.37 34.07 34.09 251656
20040917 34.09 34.60 33.94 34.32 241387
20040920 34.44 34.85 34.38 34.63 246703
20040921 34.91 35.90 34.71 35.49 649256
20040922 35.59 35.59 35.05 35.38 347583
20040923 35.16 37.74 34.97 37.67 1946440
20040924 37.59 39.62 37.56 39.56 2018204
20040927 40.77 42.01 40.36 41.45 2824519
20040928 41.21 43.65 41.05 43.09 2676280
20040929 43.19 43.73 41.94 42.16 1802309
20040930 42.05 43.84 41.90 42.78 1176249
20041001 43.07 43.29 41.81 42.20 825766
20041004 42.23 45.39 42.23 44.11 2319636
20041005 44.22 45.09 43.70 44.28 988986
20041006 44.20 44.53 43.38 44.46 1284015
20041007 44.46 44.90 43.01 43.74 1388520
20041008 43.52 44.41 43.39 43.84 884240
20041011 44.13 44.70 43.56 44.14 810181
20041012 44.04 44.10 42.96 43.67 985604
20041013 43.72 44.19 42.88 43.37 772004
20041014 43.50 43.57 42.96 43.29 846667
20041015 43.29 44.13 43.06 43.23 984758
20041018 43.23 45.25 43.14 44.85 799066
20041019 45.22 46.24 44.81 45.05 1059300
20041020 44.72 44.99 41.89 43.50 1797718
20041021 43.50 44.44 43.29 44.44 1084913
20041022 44.80 44.97 43.64 43.83 620019
20041025 44.46 44.82 43.66 44.66 522764
20041026 44.90 45.69 43.99 45.69 638625
20041027 45.96 48.50 45.53 47.67 1727404
20041028 47.40 47.64 45.23 47.41 1572157
20041029 47.36 48.63 47.36 48.13 729477
20041101 48.02 48.22 46.94 48.08 1898477
20041102 48.38 49.33 48.27 49.20 1162113
20041103 49.76 51.14 49.70 50.67 1595112
20041104 51.22 51.97 50.81 51.53 2293419
20041105 51.73 52.68 49.75 52.15 2073175
20041108 52.01 53.22 51.70 53.13 1317843
20041109 50.33 50.82 49.64 50.43 5399919
20041110 50.46 51.83 50.46 51.58 2166443
20041111 51.33 51.67 49.83 49.99 1862837
20041112 49.66 49.79 48.06 49.34 2396353
20041115 49.39 50.87 49.15 50.02 1394319
20041116 50.15 50.51 49.07 49.75 1565513
20041117 49.89 50.80 49.88 50.28 1398789
20041118 50.13 50.78 49.96 50.38 801120
20041119 50.61 50.69 47.68 48.34 1910679
20041122 48.21 48.62 46.77 47.61 1366652
20041123 47.76 49.05 47.22 48.39 1449289
20041124 48.89 49.37 48.21 48.75 899584
20041126 48.93 49.41 48.63 48.97 204055
20041129 49.08 49.75 48.67 48.99 635242
20041130 48.82 48.90 47.88 48.08 819363
20041201 48.08 49.56 47.73 49.32 1180598
20041202 49.61 49.61 47.97 48.01 735035
20041203 48.02 50.32 47.98 49.97 1589313
20041206 50.01 50.96 49.26 50.91 1991504
20041207 50.95 51.60 50.58 51.26 1173953
20041208 51.26 51.57 50.25 51.02 1130339
20041209 50.48 51.73 50.37 50.82 891127
20041210 50.82 54.33 50.57 53.06 2548217
20041213 53.48 54.51 53.11 54.28 1555002
20041214 54.17 55.34 54.16 55.08 1523469
20041215 56.12 57.73 54.72 55.15 6024530
20041216 56.62 60.22 55.92 57.77 6984158
20041217 57.92 58.25 56.50 58.25 6581967
20041220 56.73 60.42 56.45 56.81 5031315
20041221 56.87 57.39 54.51 55.33 3556171
20041222 55.46 57.78 55.17 56.14 2073658
20041223 55.98 56.10 55.17 55.81 665929
20041227 55.99 56.04 54.56 55.32 918793
20041228 55.42 56.81 55.12 56.62 1205003
20041229 56.59 56.78 55.53 55.78 733102
20041230 56.37 56.86 55.39 55.69 597910
20041231 55.62 56.06 55.27 55.39 438556
20050103 55.33 56.19 53.78 54.26 1744560
20050104 54.41 55.21 53.34 54.14 1334999
20050105 54.46 55.46 53.68 54.75 1181081
20050106 55.13 57.51 54.54 56.97 2105070
20050107 55.45 56.19 54.79 55.08 1678232
20050110 55.57 56.21 55.14 55.29 1100861
20050111 54.71 55.56 54.27 55.23 1265168
20050112 55.45 55.82 52.66 54.32 1545820
20050113 54.29 54.86 53.85 54.02 993819
20050114 54.41 54.84 53.81 54.17 1147737
20050118 53.98 56.67 53.98 56.28 1360249
20050119 56.24 57.13 55.46 56.32 1115721
20050120 56.30 56.65 53.16 53.72 1608281
20050121 53.57 54.22 50.80 51.86 3188775
20050124 52.87 53.58 49.99 51.15 2363008
20050125 51.13 52.80 50.24 50.85 1700583
20050126 50.72 52.00 50.15 51.61 917827
20050127 51.63 51.72 50.41 50.83 983912
20050128 51.71 52.29 50.69 52.04 1369793
20050131 52.56 54.40 52.34 54.27 1757849
20050201 54.60 55.93 54.21 55.67 2009505
20050202 55.87 56.90 55.61 56.28 1600066
20050203 56.02 56.43 55.26 55.79 782273
20050204 55.80 57.53 55.57 57.53 1223608
20050207 57.94 59.18 57.57 59.02 1725229
20050208 58.83 59.17 57.72 58.53 1685481
20050209 58.44 59.01 56.88 57.32 1065220
20050210 57.71 58.11 56.55 57.68 938969
20050211 57.63 58.95 57.48 58.43 1011458
20050214 58.48 59.78 57.96 59.09 1101344
20050215 59.60 62.08 59.41 61.62 2582166
20050216 62.12 62.12 60.84 61.17 838331
20050217 61.29 62.08 60.46 60.61 1246321
20050218 60.61 61.58 59.77 60.21 970985
20050222 60.08 60.42 57.93 58.08 1398668
20050223 58.71 58.98 57.77 58.26 1053985
20050224 57.94 59.71 56.40 59.51 1556572
20050225 59.55 59.80 57.63 59.65 1294405
20050228 59.98 60.54 58.18 59.24 975939
20050301 59.59 60.32 58.81 59.56 940661
20050302 59.50 60.68 59.30 60.38 718362
20050303 60.71 60.75 59.10 59.89 857178
20050304 59.80 60.03 58.84 59.31 1118137
20050307 59.68 61.55 59.55 61.46 1277008
20050308 61.63 61.74 59.51 59.84 1638968
20050309 59.72 59.75 57.74 57.96 1818860
20050310 58.16 58.59 56.86 57.80 1743110
20050311 57.70 60.11 57.70 58.43 1227836
20050314 58.93 59.87 58.20 59.41 929063
20050315 59.84 60.77 59.21 60.31 1406279
20050316 61.00 63.28 58.94 59.50 4023360
20050317 59.65 60.88 59.51 60.44 1280632
20050318 60.26 60.85 58.81 59.54 1322676
20050321 59.54 60.22 58.54 59.26 1103519
20050322 59.08 59.60 57.73 57.86 1133601
20050323 57.71 58.49 56.44 57.23 2162215
20050324 57.48 58.78 57.20 58.35 1493749
20050328 58.82 59.45 58.35 58.97 900913
20050329 58.76 58.93 56.08 56.32 2282184
20050330 56.19 57.44 55.80 57.31 1190505
20050331 57.34 57.36 55.87 56.07 1360491
20050401 56.11 56.28 53.82 54.66 2576729
20050404 54.87 54.98 52.44 52.70 3684959
20050405 52.81 54.07 51.89 52.68 2314924
20050406 52.68 54.12 52.68 53.02 1227112
20050407 53.69 55.22 53.02 53.79 1977006
20050408 54.07 54.20 52.15 52.25 1397339
20050411 52.25 53.06 51.51 51.77 1016291
20050412 52.62 53.39 51.53 53.38 1712302
20050413 52.97 55.12 52.79 53.61 2350927
20050414 53.82 54.04 51.23 51.45 1866945
20050415 51.32 51.58 48.01 49.51 4121341
20050418 49.80 50.24 48.39 48.93 1392990
20050419 49.62 50.86 48.46 49.04 2191694
20050420 46.53 47.79 45.59 45.79 6276669
20050421 46.15 46.52 43.89 46.06 6492081
20050422 46.05 46.76 43.06 43.88 3940602
20050425 44.51 46.27 43.99 45.41 3871980
20050426 45.41 48.12 45.41 46.64 3456258
20050427 46.35 47.08 44.56 45.27 2056381
20050428 46.26 46.97 43.46 44.28 3863644
20050429 45.55 45.91 42.79 43.82 3473534
20050502 44.06 44.12 41.00 41.90 4421806
20050503 40.83 40.99 39.03 39.15 7638851
20050504 38.46 41.34 38.12 41.04 7705903
20050505 41.05 41.94 39.87 40.70 3671549
20050506 41.01 41.16 39.97 40.08 1694784
20050509 38.90 39.71 38.28 39.41 5128449
20050510 39.16 39.73 38.45 38.76 3828487
20050511 38.90 39.32 37.14 38.22 6180984
20050512 37.98 38.21 36.53 36.93 4898781
20050513 37.21 37.41 36.10 36.27 3622136
20050516 35.88 37.29 35.03 36.89 4008500
20050517 36.90 37.72 36.22 37.52 2681837
20050518 38.65 40.03 38.20 38.85 3946643
20050519 39.26 39.81 38.41 39.69 2272518
20050520 39.68 39.73 38.90 39.08 1389365
20050523 39.09 39.14 37.64 38.23 4045228
20050524 37.72 38.07 37.00 37.18 3956550
20050525 37.25 37.66 36.32 36.42 2614181
20050526 36.79 37.21 36.54 37.16 2119930
20050527 37.25 38.15 36.97 37.49 1831063
20050531 38.03 38.86 37.36 38.78 4278520
20050601 38.94 42.85 38.49 41.34 6961807
20050602 41.65 44.51 40.67 44.20 8508714
20050603 46.03 47.10 45.09 45.54 6801849
20050606 45.85 45.86 43.25 43.51 3586012
20050607 43.66 45.09 43.31 43.87 3675173
20050608 44.08 44.65 43.31 43.63 1815236
20050609 43.70 43.98 42.22 43.78 2934702
20050610 43.94 44.49 42.80 43.43 1654190
20050613 43.43 44.04 42.88 43.24 1665547
20050614 43.12 45.48 42.63 45.10 4851543
20050615 45.39 45.77 43.10 44.49 4377951
20050616 44.37 45.29 44.11 44.99 1745284
20050617 45.28 45.38 43.98 44.00 1732236
20050620 43.70 44.32 43.35 43.54 1461250
20050621 44.61 44.90 42.79 43.25 2478990
20050622 43.32 43.95 43.12 43.79 1890020
20050623 44.02 44.18 41.09 41.63 3078713
20050624 41.86 41.94 40.48 40.98 2756138
20050627 40.80 41.13 39.45 40.01 2743694
20050628 40.14 40.87 40.14 40.57 1389486
20050629 40.77 41.18 40.01 40.96 1298634
20050630 41.05 41.29 39.04 39.13 2657312
20050701 39.25 40.25 39.25 39.78 1256228
20050705 39.75 40.96 39.04 40.75 1812820
20050706 40.77 41.34 40.64 41.00 1486379
20050707 40.22 40.86 40.19 40.66 1178544
20050708 40.56 42.93 40.28 42.70 2476332
20050711 43.52 44.22 43.21 44.03 2852548
20050712 43.87 45.52 43.87 45.11 2649701
20050713 45.34 45.72 44.78 45.32 1542195
20050714 45.44 45.72 44.29 44.85 2082357
20050715 45.04 45.64 44.51 45.61 1297063
20050718 45.57 46.82 45.05 45.52 2020258
20050719 45.22 46.09 45.14 45.66 1382721
20050720 45.44 46.63 45.43 46.52 930996
20050721 46.74 47.01 45.52 46.82 1670380
20050722 46.99 46.99 46.52 46.94 918189
20050725 47.02 48.17 46.61 47.11 1898960
20050726 46.98 47.22 46.35 46.68 1096270
20050727 46.68 46.68 45.31 46.58 2142643
20050728 46.53 47.80 45.69 47.64 1895578
20050729 47.78 47.78 46.47 46.60 937157
20050801 46.62 47.78 46.49 46.91 1045648
20050802 48.01 48.05 44.74 44.96 4126657
20050803 44.11 44.21 42.72 43.24 3790672
20050804 43.04 43.95 42.49 43.20 2188069
20050805 43.15 43.46 42.79 42.94 1462096
20050808 42.83 43.62 42.83 43.12 1879751
20050809 43.26 43.99 43.26 43.75 1606831
20050810 43.98 44.81 43.64 44.32 1899323
20050811 44.27 44.66 43.60 44.37 1038158
20050812 44.47 44.58 43.26 43.82 1432979
20050815 43.64 44.17 43.27 43.34 858507
20050816 43.14 43.25 41.93 42.15 1298755
20050817 42.02 43.46 42.02 43.25 1193404
20050818 42.84 43.00 42.15 42.16 1233515
20050819 42.43 42.44 40.58 40.85 2218514
20050822 40.84 41.36 40.08 40.56 2204137
20050823 41.59 42.37 39.46 39.59 2687637
20050824 39.49 39.90 39.14 39.22 1494353
20050825 39.24 40.43 39.23 40.19 1495320
20050826 40.13 40.13 39.44 39.74 1286190
20050829 39.54 40.33 39.10 39.85 1305279
20050830 39.75 39.75 38.06 38.71 1576144
20050831 38.72 39.52 38.41 39.50 1378009
20050901 39.32 41.13 39.32 40.43 2552445
20050902 40.64 40.73 39.53 40.23 1151240
20050906 40.61 40.91 39.61 40.86 1330650
20050907 40.97 42.59 40.48 42.14 2299702
20050908 41.97 42.34 41.66 41.77 1299479
20050909 41.37 41.80 41.01 41.41 1104243
20050912 41.39 41.80 41.02 41.21 806557
20050913 41.67 41.68 40.22 40.64 1243663
20050914 40.78 41.59 40.75 41.15 1496769
20050915 41.25 41.57 40.14 40.21 1208265
20050916 40.24 40.64 39.35 39.78 1864528
20050919 39.67 39.85 38.91 39.18 1408333
20050920 38.95 38.96 37.63 37.78 2046958
20050921 37.87 37.87 36.08 36.38 2477057
20050922 36.42 37.39 36.02 36.97 2415079
20050923 36.86 38.07 36.46 37.44 1625195
20050926 37.83 37.95 35.82 36.31 2134548
20050927 36.35 36.92 36.03 36.84 1864045
20050928 36.93 37.54 36.79 37.08 1193646
20050929 36.92 37.21 36.19 36.59 1025110
20050930 36.38 37.69 36.38 37.37 1544733
20051003 37.43 37.77 36.59 37.04 1028009
20051004 37.00 37.81 36.84 37.28 885449
20051005 37.45 37.57 36.96 37.03 920122
20051006 37.06 37.06 34.81 34.91 3856636
20051007 35.19 35.89 34.93 35.47 2461955
20051010 35.86 35.91 35.29 35.37 1496890
20051011 35.52 36.51 34.94 36.21 2465217
20051012 36.06 37.45 35.32 35.40 2214407
20051013 35.26 36.42 34.86 36.32 1376559
20051014 36.73 37.75 36.25 37.16 1389003
20051017 37.04 37.99 36.84 37.74 1559834
20051018 37.69 37.79 36.01 36.19 1123815
20051019 35.98 38.49 35.75 38.45 2247268
20051020 38.45 39.31 37.83 38.23 1793489
20051021 38.81 39.56 38.10 39.30 1579285
20051024 39.50 41.02 39.50 41.02 1605985
20051025 41.18 41.26 39.33 40.26 1683790
20051026 39.37 39.37 36.92 37.25 3762884
20051027 36.01 37.25 35.67 36.07 2427765
20051028 36.42 37.31 36.10 36.94 1899806
20051031 37.03 39.42 36.88 38.60 2394058
20051101 38.60 39.28 38.33 38.78 1688502
20051102 38.90 42.43 38.74 41.10 3628539
20051103 39.81 41.64 39.44 41.39 3928279
20051104 41.39 41.51 40.86 41.34 1541591
20051107 41.74 42.51 41.22 42.28 1585809
20051108 42.21 42.58 41.07 41.39 950930
20051109 41.55 41.87 41.29 41.51 909370
20051110 41.59 43.65 40.85 42.96 1973624
20051111 43.08 43.35 42.27 42.69 726215
20051114 42.76 44.32 42.76 44.28 1320259
20051115 44.13 44.73 43.13 43.41 1066066
20051116 43.49 43.86 42.69 42.82 739384
20051117 43.01 44.99 42.88 44.96 1283532
20051118 45.38 45.38 44.50 45.04 2313233
20051121 45.02 48.01 45.02 47.97 2485393
20051122 48.01 49.97 47.09 49.54 2228904
20051123 49.41 50.90 49.16 49.72 1500031
20051125 49.66 50.28 49.50 49.69 300103
20051128 49.63 50.61 48.05 48.37 1451464
20051129 48.37 48.60 47.68 47.68 1594025
20051130 47.23 48.34 45.92 46.21 1510542
20051201 46.58 48.15 46.58 47.11 984033
20051202 47.05 47.35 46.11 46.35 694803
20051205 46.27 46.75 45.27 46.10 930512
20051206 46.35 47.03 46.19 46.39 701690
20051207 46.48 47.21 45.90 46.34 545839
20051208 46.40 47.52 46.12 46.49 1142662
20051209 46.52 47.27 45.17 46.93 829270
20051212 47.10 47.68 46.35 47.51 904658
20051213 47.42 48.04 46.07 46.28 1303225
20051214 46.26 46.53 45.25 45.56 1676179
20051215 45.71 45.98 44.70 45.19 834465
20051216 45.15 45.91 44.88 45.39 1681374
20051219 46.62 46.64 44.61 44.69 877716
20051220 44.97 45.92 44.68 44.93 757748
20051221 44.75 46.58 44.75 45.73 837123
20051222 45.84 45.89 45.28 45.52 557679
20051223 45.64 45.90 45.09 45.28 487486
20051227 45.28 45.94 45.16 45.50 488090
20051228 45.50 46.39 44.90 45.51 426837
20051229 45.30 46.43 45.22 45.61 445563
20051230 45.33 46.46 45.11 45.40 719691
20060103 45.40 45.52 43.57 44.66 1964804
20060104 44.50 44.84 43.41 44.57 1150515
20060105 44.66 44.84 43.87 44.31 762822
20060106 45.36 45.36 44.25 44.73 816584
20060109 45.28 47.65 45.01 46.84 2031735
20060110 46.60 47.75 46.52 46.90 1332583
20060111 47.11 48.93 46.87 48.31 1540625
20060112 48.34 48.34 47.64 47.85 1096995
20060113 47.70 48.54 47.40 48.30 876025
20060117 48.09 48.84 46.86 47.10 745666
20060118 47.11 47.80 45.98 46.03 910457
20060119 45.98 47.05 45.58 45.93 1102794
20060120 46.77 49.17 46.60 48.65 2359867
20060123 48.98 49.17 46.95 47.60 817188
20060124 47.57 48.08 47.08 47.76 874092
20060125 47.72 48.42 47.20 47.63 1599582
20060126 49.65 50.57 48.95 49.73 2074624
20060127 49.52 52.88 49.50 52.10 1595112
20060130 52.32 54.08 52.31 53.57 1398668
20060131 53.73 54.05 53.11 53.45 1440107
20060201 53.07 54.99 53.07 53.97 1065341
20060202 53.80 54.41 52.49 52.90 1153777
20060203 52.61 52.82 51.84 52.00 1147737
20060206 51.91 52.12 51.18 51.29 746391
20060207 51.21 51.97 49.75 50.22 861890
20060208 50.46 50.49 49.65 49.99 930512
20060209 50.08 51.30 49.25 49.31 803536
20060210 49.66 50.28 48.95 49.25 789764
20060213 49.22 50.29 49.12 49.99 848963
20060214 49.94 51.46 49.94 51.28 1153415
20060215 51.38 53.71 51.00 53.71 1330770
20060216 53.67 54.99 53.40 54.40 1361336
20060217 54.30 55.77 54.03 54.56 1363753
20060221 54.88 55.41 53.99 54.83 897892
20060222 54.51 56.63 53.88 55.80 1674246
20060223 55.67 56.08 54.52 55.04 1602119
20060224 53.82 56.42 53.80 55.30 2598596
20060227 55.69 56.45 54.66 54.80 1214668
20060228 54.84 55.49 54.43 55.00 855970
20060301 54.99 55.42 54.62 54.97 826974
20060302 54.92 55.02 53.35 53.83 1025835
20060303 53.67 54.77 53.02 53.31 1394560
20060306 58.69 62.29 58.20 59.79 7211048
20060307 59.40 61.15 59.19 59.88 2511489
20060308 59.60 59.60 58.18 58.31 2296319
20060309 58.49 58.78 56.57 56.81 2503999
20060310 56.61 57.94 56.44 56.48 1111976
20060313 57.45 59.17 57.24 57.96 1071744
20060314 57.93 58.66 56.77 58.40 1656486
20060315 58.66 59.39 58.15 59.11 1473331
20060316 58.94 59.88 57.99 58.05 1065220
20060317 58.05 59.50 57.91 59.37 952863
20060320 59.36 60.04 58.99 59.95 1280512
20060321 60.04 60.04 57.86 58.07 1027889
20060322 57.77 60.77 57.64 59.36 1685965
20060323 59.33 59.34 58.02 58.38 1165617
20060324 58.27 60.42 58.27 60.28 1222279
20060327 60.24 61.86 59.69 61.70 1614322
20060328 61.22 64.15 61.18 61.83 2285687
20060329 62.12 63.97 62.09 63.23 1405796
20060330 63.27 64.56 63.25 63.68 1033446
20060331 63.75 65.18 63.07 63.61 1260819
20060403 63.75 64.26 61.78 62.00 1041662
20060404 62.10 63.73 61.92 63.61 1062079
20060405 63.91 65.60 63.82 64.88 1433704
20060406 64.85 65.61 64.38 65.31 912390
20060407 65.45 66.37 63.55 63.76 1609127
20060410 63.83 64.93 62.99 63.24 986691
20060411 63.24 64.11 61.45 62.24 1763165
20060412 62.44 63.60 62.10 63.43 967965
20060413 63.57 64.23 62.17 63.79 653727
20060417 63.55 65.35 63.00 64.15 894751
20060418 64.25 65.30 63.82 64.00 1101827
20060419 64.93 65.32 63.51 63.97 999376
20060420 64.05 65.18 63.89 64.05 943560
20060421 64.40 64.69 62.91 63.89 826008
20060424 63.87 63.90 62.91 63.73 422367
20060425 64.59 65.44 63.94 64.18 1134085
20060426 64.02 64.20 61.81 62.04 1151965
20060427 62.00 63.85 61.32 62.62 1147978
20060428 62.73 63.38 61.97 63.00 631497
20060501 63.36 63.78 61.53 62.10 1118137
20060502 62.16 62.75 61.58 61.69 1154985
20060503 61.31 61.58 60.19 60.46 1807745
20060504 59.25 59.34 57.38 58.94 3444297
20060505 58.97 61.04 58.65 59.37 3859898
20060508 61.39 64.65 61.12 64.33 3087411
20060509 64.16 66.11 63.90 64.60 1617825
20060510 64.70 65.55 64.33 64.85 1218775
20060511 64.91 65.50 63.01 63.30 1154381
20060512 63.32 63.32 61.68 62.29 1302621
20060515 62.05 63.26 61.67 62.87 1375109
20060516 62.58 64.64 62.58 64.35 1325213
20060517 63.87 64.11 62.34 63.07 1521536
20060518 63.87 63.95 61.28 61.38 1223004
20060519 61.28 62.05 60.57 61.70 1455088
20060522 61.09 61.46 58.35 59.70 1840245
20060523 60.03 61.46 59.80 60.30 1054347
20060524 59.87 60.11 57.15 58.27 2858106
20060525 58.79 59.92 58.35 59.86 1130702
20060526 59.88 60.30 58.89 60.13 720899
20060530 59.88 60.20 57.61 57.94 1050723
20060531 57.97 58.97 57.63 58.93 1303829
20060601 59.07 60.23 57.97 60.23 939453
20060602 60.32 60.66 58.15 58.87 1620604
20060605 58.57 58.86 56.89 57.20 1026439
20060606 56.95 57.52 55.21 56.69 1241489
20060607 57.07 59.18 56.85 57.77 1412562
20060608 57.53 57.73 55.91 57.43 1595354
20060609 57.77 58.83 57.22 57.33 777682
20060612 57.57 57.86 55.69 55.85 696132
20060613 55.71 56.20 53.69 54.38 1523711
20060614 54.31 56.19 54.13 55.54 1070899
20060615 55.54 58.76 55.54 57.83 1395648
20060616 57.48 57.93 56.42 57.04 901517
20060619 56.95 57.83 55.46 56.28 933170
20060620 56.04 58.28 55.71 56.93 911424
20060621 57.17 58.74 56.86 57.68 1013149
20060622 57.58 57.78 56.54 57.35 799066
20060623 57.50 58.04 56.84 56.98 830599
20060626 56.95 58.35 56.64 58.13 1034654
20060627 58.47 58.73 56.86 57.38 1137105
20060628 57.75 59.05 57.25 58.51 948030
20060629 58.63 61.21 58.27 60.95 1526731
20060630 61.29 62.45 60.30 60.67 1922640
20060703 61.15 61.43 60.57 61.00 400016
20060705 60.56 60.75 58.80 59.88 1194733
20060706 60.12 60.49 59.46 59.69 689004
20060707 59.40 59.40 57.70 58.30 785898
20060710 58.25 59.59 57.65 58.18 797737
20060711 58.35 59.67 57.36 59.48 994906
20060712 59.20 60.89 59.09 59.93 1407246
20060713 59.76 59.89 58.39 58.88 1411958
20060714 59.02 59.21 55.92 56.64 1823210
20060717 56.48 58.29 56.27 58.11 967965
20060718 58.23 59.02 57.04 58.22 1579044
20060719 57.14 59.40 57.14 58.93 1587259
20060720 58.87 59.04 57.45 57.57 908645
20060721 57.64 57.72 54.79 55.12 1380063
20060724 55.12 56.77 55.03 56.54 1545820
20060725 56.22 57.69 54.85 57.24 914686
20060726 57.10 57.20 54.55 54.69 2080786
20060727 54.55 54.60 51.77 52.14 2771723
20060728 51.76 53.59 50.34 53.06 4037616
20060731 52.87 53.14 51.36 52.98 1390573
20060801 52.56 52.56 50.66 51.07 2405535
20060802 52.32 55.83 52.24 55.41 3260418
20060803 54.53 55.85 53.02 55.83 2266961
20060804 56.28 57.69 56.08 57.28 2095646
20060807 57.10 57.28 56.50 57.20 1555243
20060808 57.63 59.18 57.56 58.77 1955139
20060809 59.49 60.33 58.73 58.87 2449391
20060810 57.98 60.08 57.65 59.35 1563942
20060811 59.79 60.16 58.68 59.33 1229286
20060814 60.00 60.59 59.10 59.21 1143508
20060815 60.22 61.98 59.75 61.93 2014096
20060816 62.08 63.63 61.46 63.35 1799772
20060817 63.24 64.07 62.45 62.89 2395628
20060818 63.15 64.50 62.60 64.23 1412682
20060821 64.10 64.22 62.09 62.56 1337657
20060822 62.63 62.78 61.11 61.34 1658902
20060823 61.26 62.43 61.13 62.18 1368706
20060824 62.63 63.26 62.41 62.98 1587863
20060825 62.82 63.28 61.28 62.00 1281720
20060828 62.38 64.11 62.09 62.58 1936292
20060829 62.87 63.94 62.37 63.83 1433342
20060830 63.98 64.08 62.67 62.70 1598253
20060831 63.40 64.26 62.75 64.07 1327388
20060901 64.08 65.27 63.65 63.74 1435637
20060905 64.00 64.11 63.04 63.29 1361940
20060906 62.91 63.12 62.05 62.63 1605744
20060907 62.46 63.82 61.32 62.50 1787811
20060908 62.87 64.30 62.05 63.76 1676299
20060911 63.59 64.16 62.29 63.81 1775367
20060912 63.87 64.11 62.56 63.01 3689188
20060913 62.91 63.28 60.09 61.18 4202891
20060914 61.40 62.66 60.84 62.55 1762923
20060915 63.05 63.36 60.35 60.51 4397522
20060918 60.02 60.20 58.12 58.71 4053201
20060919 58.73 59.01 55.71 56.81 5910602
20060920 57.20 57.94 56.96 57.65 1850755
20060921 57.93 57.94 56.12 56.69 3596402
20060922 56.68 56.80 55.17 55.47 1917203
20060925 56.08 56.20 54.14 54.91 2810988
20060926 55.04 56.81 54.30 55.99 3960295
20060927 56.23 56.97 55.13 56.04 1784187
20060928 55.69 56.56 54.51 54.92 2262008
20060929 54.77 56.43 54.73 56.29 2150617
20061002 57.36 59.23 56.91 56.91 3752494
20061003 57.11 57.53 55.48 55.56 2549787
20061004 55.40 59.07 55.06 59.01 3316234
20061005 58.68 60.43 58.60 60.41 2282788
20061006 60.20 60.26 58.97 59.31 1031996
20061009 59.49 60.22 58.91 60.19 1030184
20061010 60.39 61.06 59.32 59.98 1390332
20061011 59.92 60.18 58.72 59.08 1358437
20061012 59.43 60.66 59.12 59.65 1514529
20061013 59.41 60.95 59.00 60.51 1619879
20061016 60.42 60.68 59.59 59.96 1247529
20061017 59.59 59.84 58.53 59.33 1281478
20061018 59.84 60.21 58.24 58.99 1406642
20061019 58.83 59.47 58.26 58.97 927854
20061020 59.01 60.81 58.91 60.26 1688743
20061023 60.69 61.38 59.63 60.28 1326179
20061024 60.32 60.80 59.69 59.98 951896
20061025 59.84 60.94 59.52 60.68 1321347
20061026 60.83 61.12 59.77 60.84 1791436
20061027 60.59 61.87 59.92 60.17 1357833
20061030 60.06 60.80 59.05 60.42 958662
20061031 60.28 61.18 59.78 60.87 920847
20061101 61.19 61.54 59.69 60.17 959629
20061102 59.84 60.57 59.35 60.17 1319172
20061103 60.00 60.88 59.97 60.79 1057488
20061106 61.99 63.06 61.99 62.29 2278801
20061107 62.56 62.91 61.50 61.96 2262974
20061108 62.66 64.55 62.32 63.86 4867007
20061109 63.87 66.90 63.87 65.22 3647507
20061110 65.05 68.49 64.34 68.03 3459036
20061113 71.02 73.92 70.96 73.39 7663014
20061114 72.88 75.96 72.08 75.56 4589134
20061115 75.91 79.68 75.02 75.90 6120939
20061116 77.03 79.87 76.66 78.43 6112482
20061117 77.23 78.43 76.27 77.91 4401751
20061120 79.20 81.86 78.35 79.53 3942570
20061121 80.29 81.18 79.06 79.96 1946457
20061122 83.06 83.26 79.62 80.65 2082306
20061124 79.57 79.82 78.42 79.58 1187918
20061127 79.28 81.47 77.95 78.38 2553989
20061128 78.13 79.48 77.13 78.96 1804612
20061129 79.03 80.57 77.67 78.20 1809363
20061130 78.20 79.19 77.43 77.67 1575331
20061201 77.96 78.24 76.22 77.39 1684373
20061204 79.12 82.83 78.89 81.60 3713741
20061205 82.19 83.87 80.44 83.09 3406299
20061206 82.80 85.53 82.07 84.04 3517376
20061207 84.31 86.73 83.62 85.04 3392273
20061208 85.03 86.08 84.14 84.65 1813435
20061211 85.14 87.04 84.88 86.26 2584530
20061212 86.04 86.29 82.88 83.50 2768678
20061213 84.03 84.50 82.09 82.70 2338734
20061214 82.70 85.23 82.47 84.00 1986159
20061215 84.41 85.52 82.63 83.00 2473905
20061218 83.92 85.05 82.79 83.16 2377532
20061219 82.66 83.54 82.22 83.09 1689463
20061220 82.77 84.23 81.56 82.04 1580534
20061221 82.14 82.16 80.07 81.18 1155567
20061222 79.69 80.49 78.02 79.56 1991702
20061226 79.39 80.59 79.14 80.43 1245945
20061227 80.98 83.46 80.63 82.89 1871915
20061228 82.89 83.03 81.79 82.85 1312682
20061229 82.31 83.24 82.28 82.97 815887
20070103 83.45 86.51 83.15 85.11 2148364
20070104 85.29 85.54 83.50 85.14 1214047
20070105 85.11 86.42 84.66 85.65 1896460
20070108 86.21 88.41 85.52 87.27 2047014
20070109 87.88 88.61 85.86 87.61 1552709
20070110 87.16 91.00 85.49 90.57 3106661
20070111 89.95 92.38 88.06 91.87 3391934
20070112 91.87 92.83 90.63 92.38 1811173
20070116 92.08 95.43 92.03 95.26 2745490
20070117 94.89 95.16 93.16 93.50 2301067
20070118 94.24 94.68 90.86 91.72 1917839
20070119 91.54 93.93 90.41 93.38 2352081
20070122 93.68 94.56 92.07 94.15 1659827
20070123 94.24 95.62 93.22 94.43 1797712
20070124 95.09 98.43 94.15 97.65 2110471
20070125 97.56 97.95 94.29 94.59 1469683
20070126 95.03 96.22 93.25 95.39 1474773
20070129 96.68 97.23 94.75 95.97 1571146
20070130 96.15 96.53 94.64 95.74 1037250
20070131 95.33 99.37 94.97 98.79 2243606
20070201 99.49 100.12 98.00 99.17 1499319
20070202 99.11 99.67 97.99 98.52 1093242
20070205 98.64 101.31 98.55 100.85 1520471
20070206 100.16 100.25 96.97 99.66 2278784
20070207 99.94 100.96 98.75 99.48 1080799
20070208 99.59 99.59 98.11 98.39 1036685
20070209 98.40 98.85 91.94 92.11 2967532
20070212 92.56 93.00 89.29 90.61 2966966
20070213 91.61 91.64 90.35 90.56 1551691
20070214 90.94 92.23 90.61 91.38 1834022
20070215 91.59 92.14 89.99 91.01 1063606
20070216 91.14 91.24 89.73 89.92 1260650
20070220 90.75 90.93 88.26 90.43 1616165
20070221 90.06 90.67 88.88 90.34 1547053
20070222 90.71 93.92 90.23 93.80 2346086
20070223 93.38 94.27 91.32 91.78 1441179
20070226 92.56 92.82 87.76 88.74 2390992
20070227 86.62 87.09 84.56 84.78 3213214
20070228 85.80 88.08 84.91 86.66 3197605
20070301 84.68 86.91 82.85 85.78 2640747
20070302 85.48 86.02 82.63 82.78 1731315
20070305 81.79 82.04 78.74 79.01 3493509
20070306 80.88 82.38 80.76 81.71 2803517
20070307 81.73 82.14 80.38 80.76 1706204
20070308 82.12 84.08 81.55 83.26 1913088
20070309 84.13 84.82 82.06 83.31 1727808
20070312 82.47 83.28 80.30 81.71 1543433
20070313 81.33 82.74 80.04 80.27 1668989
20070314 80.32 82.16 79.12 81.88 1890465
20070315 81.69 83.17 81.11 82.78 1778709
20070316 82.33 83.12 81.29 81.99 1544112
20070319 82.78 84.07 82.23 84.00 1219589
20070320 84.15 86.93 83.56 86.36 2534533
20070321 85.31 87.96 84.78 87.96 2588036
20070322 88.45 88.82 87.69 88.32 1812304
20070323 88.19 89.20 88.15 88.98 1191877
20070326 89.11 89.29 87.53 89.23 1312456
20070327 88.35 88.80 86.29 86.65 1462896
20070328 86.21 86.51 84.43 84.69 1861169
20070329 85.07 86.11 83.67 84.87 1307592
20070330 84.86 85.16 83.19 83.86 1084871
20070402 83.99 85.36 83.99 84.92 900496
20070403 85.74 87.96 85.72 86.92 1414031
20070404 87.03 87.24 85.97 86.78 932734
20070405 86.64 87.94 86.24 87.25 840886
20070409 88.16 89.89 88.11 89.36 1753259
20070410 89.36 89.67 87.95 88.54 954904
20070411 88.41 88.62 86.86 87.33 864979
20070412 86.88 88.97 86.31 88.56 961578
20070413 88.28 91.06 87.60 90.56 1624083
20070416 91.09 91.47 89.51 90.17 1220721
20070417 90.00 90.17 88.65 89.11 953999
20070418 88.85 92.05 88.85 91.36 1331911
20070419 90.87 90.87 89.30 90.18 964066
20070420 91.25 91.67 90.19 90.63 834890
20070423 90.42 91.52 90.01 91.45 912599
20070424 91.61 91.74 90.40 90.89 842922
20070425 90.89 93.31 90.57 93.24 1082383
20070426 93.27 94.06 92.83 93.65 822900
20070427 93.47 93.47 91.60 92.40 840320
20070430 92.15 93.36 90.20 90.36 1656320
20070501 90.27 90.94 89.03 90.33 2327310
20070502 89.73 95.46 89.64 94.64 4138143
20070503 92.12 93.69 90.70 91.62 2906564
20070504 92.16 93.00 89.76 90.63 1712312
20070507 90.68 91.42 88.19 90.04 4283720
20070508 93.17 93.61 87.67 88.33 4362900
20070509 87.70 88.71 87.35 87.75 1581326
20070510 87.71 87.89 84.62 84.87 1871915
20070511 85.09 86.59 83.85 85.33 1571033
20070514 85.68 86.44 84.38 84.73 1315283
20070515 85.21 86.43 83.76 83.94 1386319
20070516 84.73 86.03 84.53 85.12 1496039
20070517 84.78 85.92 83.95 84.01 1022546
20070518 84.06 84.77 82.41 82.87 1856984
20070521 82.80 83.99 82.75 83.27 1340168
20070522 87.20 89.77 85.98 89.42 3715099
20070523 89.94 89.98 87.74 87.83 1210993
20070524 88.72 88.99 85.01 85.49 1351706
20070525 85.09 85.31 83.66 83.77 1927001
20070529 83.95 85.02 83.84 84.07 1994869
20070530 83.24 84.19 82.65 83.32 1828592
20070531 83.74 85.42 83.11 85.31 2000525
20070601 85.75 87.76 85.75 87.02 2503880
20070604 86.34 87.79 86.21 86.63 1631549
20070605 86.64 87.51 86.08 87.23 1204093
20070606 86.99 87.29 84.74 85.09 1281802
20070607 88.10 88.21 82.09 82.63 5651375
20070608 82.17 84.85 82.17 84.44 2494152
20070611 84.05 84.21 82.53 83.39 2167707
20070612 82.86 84.34 82.78 83.15 1910713
20070613 83.78 85.03 83.16 85.03 1558704
20070614 84.89 85.21 83.20 83.69 1776560
20070615 85.22 85.44 83.89 84.04 2150287
20070618 84.08 84.22 82.98 82.98 1292548
20070619 82.09 82.15 80.72 81.73 3008140
20070620 81.59 81.68 80.25 80.42 1529860
20070621 80.64 80.65 78.74 80.43 2376853
20070622 80.39 80.65 79.07 79.17 928888
20070625 79.39 79.66 78.26 78.98 1473868
20070626 78.91 79.09 76.68 77.21 1663673
20070627 76.65 78.37 75.61 78.30 1627590
20070628 78.42 79.35 77.11 78.74 1743983
20070629 78.83 81.23 78.70 79.26 1827009
20070702 79.79 79.80 78.16 79.18 1400910
20070703 79.01 80.17 78.25 78.51 842130
20070705 79.39 82.30 78.81 82.01 2425153
20070706 82.11 83.32 81.61 83.31 1264156
20070709 83.32 83.80 82.62 83.79 1725433
20070710 83.19 83.32 81.82 81.88 2384884
20070711 81.88 83.61 81.56 83.37 1534271
20070712 83.34 86.15 83.25 85.74 2406602
20070713 85.92 87.30 84.87 86.98 1217327
20070716 86.61 87.39 86.44 86.45 1619332
20070717 86.37 87.02 85.49 86.88 2345521
20070718 86.28 87.89 85.45 87.29 2559871
20070719 87.57 88.32 86.91 87.89 2893556
20070720 87.58 87.80 85.35 87.24 3257215
20070723 87.26 90.04 86.97 89.53 2080270
20070724 89.29 89.72 87.46 87.81 1403851
20070725 88.42 91.12 87.76 89.86 2203903
20070726 88.42 88.74 83.66 86.34 3186519
20070727 86.73 89.28 85.37 88.72 1715818
20070730 88.76 89.41 85.36 87.71 2059231
20070731 87.79 89.14 85.01 85.37 1949624
20070801 85.34 85.94 83.15 85.68 1495473
20070802 86.82 89.71 86.64 89.58 1953922
20070803 89.57 92.49 88.67 89.34 3220567
20070806 91.46 95.40 88.17 94.94 3631055
20070807 102.60 109.37 102.35 104.50 11570942
20070808 104.10 111.02 101.50 103.15 4969866
20070809 100.72 104.94 100.11 102.19 3268187
20070810 98.67 100.68 96.41 98.60 3518847
20070813 100.55 102.53 98.09 99.15 2217816
20070814 100.45 102.55 100.15 100.77 1963876
20070815 99.25 104.05 98.49 101.20 2501504
20070816 100.30 101.56 93.71 98.11 3651529
20070817 99.16 100.95 96.49 99.32 2012062
20070820 100.45 102.07 97.76 100.85 1586869
20070821 101.86 105.08 99.91 103.21 1972246
20070822 105.13 106.09 103.35 104.94 1494455
20070823 105.20 105.46 102.48 103.32 1288476
20070824 103.13 109.75 102.85 108.86 2516775
20070827 108.80 111.27 106.83 107.31 1673174
20070828 106.45 106.97 103.44 104.14 1737536
20070829 103.00 107.20 101.31 106.75 3167969
20070830 105.50 107.59 104.76 107.03 1406679
20070831 108.69 110.16 107.04 109.39 1413466
20070904 109.37 113.07 107.80 111.97 1753824
20070905 112.14 112.18 110.30 111.81 1286326
20070906 112.29 113.96 110.84 112.67 1016777
20070907 110.81 111.31 109.05 109.87 1462218
20070910 110.85 111.31 106.31 109.46 1594561
20070911 109.76 116.57 109.76 116.43 2618124
20070912 115.39 122.20 115.12 121.61 3603682
20070913 121.88 124.07 120.45 123.76 2470398
20070914 122.89 126.81 121.79 123.65 2551500
20070917 123.12 126.42 122.72 125.74 1788324
20070918 125.76 133.15 124.36 131.60 2818448
20070919 132.74 133.49 128.35 129.59 2656809
20070920 127.42 130.36 126.87 128.14 2276974
20070921 128.33 130.05 126.91 126.91 2773429
20070924 128.08 138.92 127.75 137.92 4289941
20070925 136.60 139.88 134.88 137.03 3229729
20070926 137.03 139.59 134.76 139.04 2543583
20070927 138.80 149.23 137.99 147.62 6860671
20070928 142.10 143.34 137.38 139.29 7627467
20071001 140.96 146.38 138.84 144.98 3212649
20071002 146.56 149.74 144.20 146.61 2741984
20071003 136.60 138.80 131.54 132.08 9284466
20071004 130.64 134.54 127.31 132.57 4270033
20071005 134.38 137.00 131.43 133.56 2593126
20071008 134.38 135.44 131.64 135.00 2163861
20071009 135.56 135.57 132.65 133.79 1787758
20071010 134.25 138.88 133.52 137.73 2697078
20071011 140.58 144.81 136.15 138.76 4024803
20071012 139.64 141.22 136.28 139.84 2027672
20071015 140.13 142.33 133.11 135.87 2539510
20071016 135.43 139.90 133.98 138.31 2237724
20071017 140.79 141.70 135.82 139.83 1981522
20071018 138.81 139.40 135.93 138.14 1807101
20071019 138.86 139.28 132.17 132.64 2212726
20071022 130.43 137.45 129.96 136.36 1871236
20071023 138.40 140.12 137.07 140.12 1745228
20071024 139.91 142.66 134.21 137.51 2696399
20071025 139.68 141.80 135.91 138.52 1706317
20071026 140.57 145.76 139.51 145.56 2094070
20071029 148.24 155.72 146.66 152.86 3511834
20071030 151.01 155.07 145.39 148.44 4228860
20071031 139.10 143.88 137.03 142.72 5522652
20071101 141.65 142.67 136.86 136.98 3170910
20071102 130.84 133.85 126.05 132.08 3885674
20071105 128.37 130.67 125.92 128.54 2233086
20071106 130.10 130.90 123.51 126.33 2307967
20071107 123.95 124.91 121.74 122.38 1834474
20071108 123.59 123.59 116.54 120.29 2594031
20071109 118.37 123.83 115.69 120.57 2538040
20071112 119.98 121.84 113.22 114.53 2228562
20071113 115.54 122.26 115.40 121.75 2032762
20071114 122.62 123.55 114.93 115.60 2412032
20071115 115.06 118.66 112.90 115.24 2305592
20071116 116.44 120.20 116.02 118.91 1911844
20071119 114.93 115.98 110.31 110.49 2530009
20071120 114.15 119.35 113.02 116.84 4698394
20071121 115.81 121.94 114.84 119.61 2721736
20071123 120.14 120.23 117.00 119.39 993589
20071126 120.52 120.58 114.95 115.46 1985594
20071127 115.64 116.54 113.38 115.46 3442948
20071128 119.48 124.86 118.66 122.09 2428237
20071129 121.92 122.78 117.24 117.72 1996677
20071130 119.32 120.46 116.31 117.63 1851097
20071203 117.41 117.41 110.77 111.82 2439784
20071204 111.82 115.62 110.27 113.04 1909588
20071205 115.17 115.59 111.89 113.11 1660624
20071206 112.32 114.88 111.07 114.76 1370975
20071207 114.81 117.68 114.81 115.46 1155897
20071210 116.52 117.64 114.90 115.29 1212877
20071211 115.64 116.20 110.27 110.80 1652099
20071212 111.86 113.76 108.04 109.45 2141286
20071213 109.32 110.91 108.95 110.39 1143271
20071214 108.46 111.55 108.46 109.22 1398926
20071217 108.08 110.42 105.64 105.88 1869012
20071218 106.58 107.60 103.35 104.11 1684582
20071219 103.08 110.91 102.39 109.32 2995340
20071220 111.99 113.01 106.00 107.85 2490181
20071221 108.05 108.86 105.18 106.80 2492123
20071224 106.15 106.75 104.95 104.97 704913
20071226 104.73 109.20 104.14 109.04 1471770
20071227 109.41 112.51 105.66 106.18 1594903
20071228 108.36 108.36 105.78 107.22 1055103
20071231 106.77 106.87 103.87 103.90 1179855
20080102 104.50 106.55 100.42 101.36 1758828
20080103 101.47 101.47 96.16 97.93 2625509
20080104 96.09 100.54 94.17 97.48 3311644
20080107 98.93 99.09 95.00 96.57 2554176
20080108 97.53 101.88 95.45 96.83 3017139
20080109 99.02 100.58 95.91 100.32 2485972
20080110 100.42 102.52 97.31 100.99 2848681
20080111 99.50 100.45 94.80 95.02 2153265
20080114 95.90 96.62 91.85 93.54 2882998
20080115 92.10 93.16 88.85 90.49 2837997
20080116 90.67 97.62 90.29 95.14 3699605
20080117 96.11 96.94 89.44 89.78 3464238
20080118 89.93 94.81 88.35 93.99 4323040
20080122 89.37 94.46 89.29 93.94 2402229
20080123 92.39 104.25 90.81 101.89 3235562
20080124 102.26 102.72 97.91 100.86 2241972
20080125 101.26 104.25 96.10 96.39 2033045
20080128 96.83 103.11 95.44 102.24 1987828
20080129 104.01 105.51 101.11 103.75 1612709
20080130 103.02 104.90 101.37 101.68 1584974
20080131 100.17 108.11 98.22 106.55 2155962
20080201 107.38 110.99 105.74 108.26 1999591
20080204 108.35 108.38 103.09 103.29 1427308
20080205 106.56 113.98 104.40 110.60 4711973
20080206 110.86 111.38 106.10 106.91 2740656
20080207 105.65 112.63 105.16 111.74 2227403
20080208 111.19 112.80 107.93 110.27 1701525
20080211 110.44 113.25 110.08 111.09 1952755
20080212 112.92 115.62 110.38 111.05 2939007
20080213 108.04 109.85 100.20 102.77 6038594
20080214 102.90 105.58 99.08 99.52 3397114
20080215 99.01 99.09 96.11 96.95 2187366
20080219 98.01 100.47 95.72 97.77 2404927
20080220 97.53 100.94 95.91 99.34 1897502
20080221 99.11 99.48 94.53 94.85 1841493
20080222 95.56 96.51 94.19 96.47 1287772
20080225 95.93 98.31 95.13 97.87 1400113
20080226 97.68 99.97 96.61 99.31 1694402
20080227 98.53 99.64 96.37 96.86 1931927
20080228 97.02 99.03 95.19 95.71 1855846
20080229 94.42 97.29 92.24 93.31 2687777
20080303 92.85 93.29 90.63 91.71 2016102
20080304 91.18 91.75 87.85 90.14 2940949
20080305 90.52 92.43 90.10 91.91 2252224
20080306 91.15 92.88 88.03 88.03 2614717
20080307 87.35 88.35 84.23 86.01 3363444
20080310 85.95 87.34 84.55 84.70 1783110
20080311 85.38 89.50 84.84 89.37 2708173
20080312 90.40 91.18 87.94 89.93 2126717
20080313 89.41 91.00 85.79 90.12 2547161
20080314 90.81 91.04 85.70 89.58 2521801
20080317 86.60 90.60 85.52 89.83 3744282
20080318 91.73 93.07 90.42 91.75 2216288
20080319 92.34 94.75 89.88 90.38 2319888
20080320 90.81 94.78 88.98 93.95 2095313
20080324 94.09 100.41 93.81 99.41 1831025
20080325 100.12 101.20 97.35 100.88 1512562
20080326 99.90 100.85 97.11 100.37 1981677
20080327 100.34 101.25 96.09 96.17 1668394
20080328 97.92 97.92 92.66 92.88 1587457
20080331 92.88 95.25 92.44 93.26 1444467
20080401 95.44 103.03 93.72 103.03 2313953
20080402 102.44 107.49 102.44 104.23 2120350
20080403 103.69 107.99 103.51 107.89 2289779
20080404 107.18 107.47 103.40 104.59 1573212
20080407 105.30 107.89 102.94 104.12 1536628
20080408 103.12 103.93 101.79 102.60 1172624
20080409 103.00 104.47 99.35 100.85 1333312
20080410 100.14 102.19 98.76 100.05 1206294
20080411 98.72 98.91 94.17 95.30 1971748
20080414 95.68 98.26 93.17 93.30 1054347
20080415 95.54 96.06 90.16 90.87 2332191
20080416 92.05 93.53 89.24 92.78 2398128
20080417 92.06 92.06 86.61 89.01 4056270
20080418 91.43 92.15 90.39 91.24 2672668
20080421 91.55 92.01 88.36 88.53 2312658
20080422 88.78 99.11 88.59 95.11 4333508
20080423 97.09 99.14 95.71 98.18 2772168
20080424 97.77 104.06 94.98 101.79 2847278
20080425 101.59 102.04 98.32 100.09 1416948
20080428 100.34 100.86 98.97 99.85 1494648
20080429 99.79 102.58 98.92 101.21 1752461
20080430 101.81 101.93 97.61 97.61 1869443
20080501 92.67 101.00 92.30 100.25 4960937
20080502 98.97 104.23 98.97 100.10 3120847
20080505 100.84 101.16 96.57 97.90 1399789
20080506 97.30 100.31 95.91 100.03 1341406
20080507 99.20 99.52 94.21 94.54 1725051
20080508 94.97 96.17 94.07 94.66 1160861
20080509 93.87 95.52 92.95 95.46 1351982
20080512 95.18 96.91 94.45 96.23 1035678
20080513 96.44 96.65 93.88 95.09 1410797
20080514 95.28 98.39 95.21 97.58 1564470
20080515 97.12 101.17 96.39 100.98 1468208
20080516 101.41 101.88 99.48 101.49 1538894
20080519 100.89 102.85 99.60 100.47 1252267
20080520 100.08 100.46 96.93 97.37 1425797
20080521 96.83 102.14 92.80 94.17 2696626
20080522 94.43 97.14 94.23 95.10 1072370
20080523 94.97 95.44 91.51 92.42 1893509
20080527 92.21 94.82 91.80 92.66 1725914
20080528 91.43 93.21 90.99 92.52 1871817
20080529 92.76 95.33 92.01 94.55 1117047
20080530 94.37 95.08 92.69 92.69 1344212
20080602 93.55 93.55 91.44 92.47 1697316
20080603 93.03 93.03 90.87 92.24 2505721
20080604 92.27 95.44 90.92 91.93 1981785
20080605 92.00 93.90 91.37 92.41 1327161
20080606 91.74 92.02 87.64 87.84 2928215
20080609 87.79 89.23 83.05 84.28 2772707
20080610 83.08 83.58 80.34 81.51 3784859
20080611 81.51 83.56 80.62 82.02 4113790
20080612 82.25 84.34 81.84 82.47 2449928
20080613 83.75 85.43 83.43 85.43 1577636
20080616 84.42 88.75 84.08 87.48 2550075
20080617 87.51 88.34 86.32 88.10 2300247
20080618 87.43 88.74 86.16 86.56 3327292
20080619 85.74 86.46 82.81 85.91 3125703
20080620 84.88 85.31 80.67 81.91 4545133
20080623 82.93 82.93 80.33 80.37 2259023
20080624 80.07 80.07 77.49 78.76 3744822
20080625 78.86 81.97 78.69 81.07 2260966
20080626 79.28 79.95 77.05 77.37 3440820
20080627 75.99 76.50 72.89 73.96 5149144
20080630 73.21 76.38 71.96 75.38 3741584
20080701 72.74 76.24 71.46 76.08 4290773
20080702 75.84 78.89 73.02 73.45 3840544
20080703 73.29 74.81 69.01 73.15 3681151
20080707 73.67 76.36 72.71 75.99 4019902
20080708 76.04 77.79 73.11 77.37 3786370
20080709 78.45 78.45 71.42 71.87 3845724
20080710 72.69 72.69 64.19 64.81 8547876
20080711 72.98 74.00 66.88 72.41 10343828
20080714 73.74 75.14 69.81 71.62 4145733
20080715 69.17 72.09 66.60 70.06 3015088
20080716 69.87 74.03 68.61 73.70 2455432
20080717 73.70 78.00 72.74 77.90 3633883
20080718 78.83 83.68 75.98 81.57 2883861
20080721 83.29 89.50 82.47 86.58 3762952
20080722 85.44 91.01 84.02 90.63 2906524
20080723 89.94 99.10 88.90 92.49 5220045
20080724 91.62 92.46 83.90 84.87 3392905
20080725 86.08 87.66 80.83 83.43 2704720
20080728 83.96 86.13 82.46 84.95 1743612
20080729 85.75 92.66 85.16 91.74 2541118
20080730 92.11 94.52 87.97 90.25 1535549
20080731 88.94 92.85 87.22 90.33 2282873
20080801 90.86 92.27 87.10 88.57 1439071
20080804 88.66 89.15 85.08 87.43 1352522
20080805 88.73 94.05 88.14 91.88 2991994
20080806 92.39 98.13 89.25 97.52 2040707
20080807 95.19 97.20 93.15 94.35 2388199
20080808 94.22 100.77 93.29 99.71 2357119
20080811 100.25 110.96 99.15 106.26 3915007
20080812 103.46 107.03 98.88 100.40 3103580
20080813 98.86 99.80 93.48 95.19 2494066
20080814 94.97 100.08 94.05 99.29 2172042
20080815 98.46 101.81 97.55 98.19 1634832
20080818 98.45 99.39 91.74 93.03 1715878
20080819 89.79 89.88 84.82 89.00 4151884
20080820 89.14 90.33 84.56 85.08 2710547
20080821 86.08 87.21 83.41 83.59 2427157
20080822 85.25 88.88 84.51 88.62 2127688
20080825 86.90 87.73 84.03 85.07 2066499
20080826 84.80 88.13 84.14 85.04 1182768
20080827 85.05 87.00 83.49 85.23 1381228
20080828 86.39 89.88 85.81 88.96 1368170
20080829 87.83 89.68 86.63 88.42 1189136
20080902 92.16 93.59 87.47 88.25 1417272
20080903 87.95 90.63 86.27 87.89 1282699
20080904 87.10 88.02 82.57 83.74 1728720
20080905 83.29 83.36 78.88 82.63 2294096
20080908 85.44 86.63 80.37 83.57 1874084
20080909 83.19 83.57 78.89 78.97 1828111
20080910 80.88 80.88 74.61 76.13 3791982
20080911 74.71 82.32 73.37 80.91 3331608
20080912 79.93 82.95 78.76 81.07 1604292
20080915 77.47 81.83 76.99 77.53 2052362
20080916 78.62 80.79 74.32 79.08 3131854
20080917 77.24 79.34 74.51 74.65 2429316
20080918 77.37 88.36 73.55 85.69 4313436
20080919 89.97 96.40 82.29 88.02 4010297
20080922 86.31 88.03 82.41 82.64 1517203
20080923 82.97 84.61 80.44 81.67 1460115
20080924 81.67 85.26 79.95 81.64 1425366
20080925 83.35 84.21 79.70 79.90 1343457
20080926 79.51 79.69 75.06 78.74 2245533
20080929 76.17 79.87 71.96 72.21 2463094
20080930 72.97 77.60 72.97 75.65 1664725
20081001 74.37 77.55 73.69 74.31 1634292
20081002 70.97 70.98 65.10 68.42 2784686
20081003 69.03 69.44 65.10 65.25 2090025
20081006 63.33 63.47 53.14 62.80 4119185
20081007 64.11 64.11 54.84 55.60 2922604
20081008 52.59 61.16 52.34 55.78 2882674
20081009 57.13 60.22 50.97 52.11 2123048
20081010 50.49 57.29 47.26 55.12 3443194
20081013 57.97 58.92 55.69 58.72 1815701
20081014 57.35 62.71 52.86 54.86 3288334
20081015 56.53 58.01 45.59 45.68 2472590
20081016 45.86 49.48 41.99 48.69 2858177
20081017 48.00 55.16 46.72 53.30 2408056
20081020 54.23 54.61 47.49 48.57 2008332
20081021 48.66 50.97 45.20 45.52 2556981
20081022 44.60 46.77 41.11 42.98 1951244
20081023 42.53 43.09 36.44 39.27 3231030
20081024 35.74 38.35 33.91 33.91 3987851
20081027 33.36 33.95 30.13 31.01 3774823
20081028 31.97 32.61 26.00 30.47 6093740
20081029 31.83 41.69 31.79 38.04 6736061
20081030 41.75 44.92 39.21 43.09 5299364
20081031 44.92 58.28 43.07 55.97 7039739
20081103 56.28 56.52 47.08 47.81 3545607
20081104 49.66 50.84 44.71 47.84 2966094
20081105 47.02 47.26 43.13 43.91 2099306
20081106 41.68 43.99 40.09 42.35 2913323
20081107 42.80 45.31 38.46 42.66 1861457
20081110 43.77 46.33 41.11 43.39 1574938
20081111 45.39 46.53 43.11 46.42 5725204
20081112 44.76 45.03 40.77 41.93 3883927
20081113 42.46 45.52 40.28 41.48 10378577
20081114 40.50 41.12 39.38 39.85 7422196
20081117 39.57 39.83 36.13 36.57 3771693
20081118 36.70 37.95 34.77 36.06 3557586
20081119 36.06 36.98 30.40 31.11 3942418
20081120 30.85 31.03 27.32 28.96 5270658
20081121 31.31 31.49 27.07 29.67 3384488
20081124 31.00 36.27 29.68 34.99 3614350
20081125 35.23 35.81 32.43 35.06 1840414
20081126 34.55 38.46 33.38 38.46 2992965
20081128 36.14 39.17 36.14 36.90 1132263
20081201 35.48 36.13 31.38 31.39 1713503
20081202 31.77 34.86 30.90 34.82 1311621
20081203 32.43 37.08 31.01 37.08 2433632
20081204 35.31 36.48 33.92 35.12 2456079
20081205 34.79 37.85 33.83 37.63 1607421
20081208 39.22 41.73 38.46 41.14 2294528
20081209 40.02 43.69 37.64 38.64 1929877
20081210 39.13 41.35 38.14 41.05 1394609
20081211 40.48 41.58 37.42 37.71 1755483
20081212 36.93 39.34 36.59 38.99 1085212
20081215 41.97 42.07 36.14 37.77 2072866
20081216 38.66 42.25 38.35 42.15 1840198
20081217 41.46 45.03 39.50 44.10 2057111
20081218 45.75 46.10 40.08 41.35 1965165
20081219 40.53 43.14 39.05 39.89 2014268
20081222 40.29 40.59 38.09 39.07 1700338
20081223 40.72 40.91 37.99 40.74 1640552
20081224 40.77 41.56 40.09 40.74 513576
20081226 40.94 41.63 38.96 39.66 512497
20081229 39.71 39.84 37.10 38.83 1060715
20081230 38.96 40.31 37.94 39.11 1143595
20081231 38.89 40.30 38.18 39.16 1216762
20090102 39.03 44.02 38.99 43.94 1469180
20090105 42.65 48.91 42.65 48.46 3346717
20090106 48.41 51.35 46.97 51.22 3411575
20090107 49.16 49.34 43.31 43.77 3537730
20090108 43.85 44.01 41.75 43.04 1744799
20090109 42.76 43.63 40.60 40.81 1324895
20090112 40.48 40.57 37.41 37.99 1969806
20090113 37.83 38.65 35.53 36.35 2523096
20090114 35.95 35.95 33.26 33.62 2749829
20090115 33.60 35.58 31.06 33.48 4175086
20090116 34.29 35.18 32.35 34.23 2829148
20090120 34.13 34.27 30.54 30.55 2707310
20090121 31.24 32.60 30.61 32.43 2008116
20090122 31.51 33.31 30.16 31.84 2183158
20090123 30.88 33.38 30.18 31.75 2170315
20090126 31.88 34.38 31.48 32.73 2497735
20090127 33.14 34.15 31.15 31.37 2003260
20090128 32.52 34.29 32.38 33.12 2627235
20090129 32.69 33.01 30.22 30.41 2166754
20090130 30.21 30.30 27.38 27.87 4106775
20090202 27.38 28.17 26.50 27.55 3015952
20090203 27.69 28.27 24.83 26.71 4099113
20090204 25.63 25.81 23.30 24.31 7958111
20090205 24.09 27.06 23.63 26.13 4897266
20090206 26.23 28.26 25.96 27.58 2791161
20090209 27.80 29.19 27.06 28.59 1893077
20090210 27.82 28.59 25.37 25.56 2180783
20090211 26.40 26.44 23.40 24.47 2434064
20090212 24.23 24.91 23.56 24.75 3112213
20090213 25.10 25.10 23.75 24.13 1285074
20090217 23.72 23.72 21.90 22.33 2414423
20090218 22.52 22.65 20.90 21.55 2783823
20090219 21.78 22.84 20.90 21.31 1991605
20090220 22.05 23.40 21.57 23.12 3789392
20090223 23.21 23.74 21.33 21.57 2409135
20090224 21.75 24.09 20.91 23.91 3831587
20090225 20.35 21.71 19.52 20.15 8348662
20090226 20.90 21.94 20.06 20.65 3725613
20090227 20.01 20.32 19.20 19.41 3902488
20090302 19.00 19.00 16.36 16.36 5304544
20090303 16.63 16.95 15.69 16.01 4055514
20090304 16.34 16.37 14.46 15.94 4674849
20090305 15.52 16.07 14.92 15.09 3084155
20090306 15.18 15.52 13.44 14.27 2985303
20090309 13.98 15.61 13.71 14.41 2667380
20090310 15.30 18.65 15.25 18.07 5774090
20090311 18.52 19.41 16.87 17.62 3859861
20090312 18.04 19.09 17.06 19.01 2776916
20090313 19.61 20.85 18.54 19.27 2783823
20090316 19.96 20.25 18.12 18.21 1626738
20090317 17.56 19.41 17.34 19.20 6892540
20090318 19.09 19.84 17.93 19.62 3848854
20090319 19.74 20.34 18.49 19.26 3100235
20090320 19.78 19.83 18.50 19.02 2948072
20090323 19.89 21.87 19.13 21.71 4433223
20090324 21.18 22.12 20.58 20.94 2358199
20090325 20.93 22.01 18.53 20.72 3405423
20090326 21.05 21.40 19.83 21.03 2580184
20090327 20.37 21.11 19.76 19.80 2274455
20090330 18.88 19.26 17.61 17.78 2349997
20090331 18.24 18.72 17.61 18.50 2792996
20090401 18.53 20.05 18.09 19.97 3144157
20090402 21.54 24.90 21.54 24.88 7523746
20090403 24.57 27.74 24.32 27.47 6107985
20090406 28.68 30.58 28.46 28.91 8826841
20090407 28.09 28.27 24.63 24.75 5576494
20090408 25.48 25.65 23.94 25.65 4700641
20090409 26.97 29.65 26.79 28.05 5311990
20090413 27.29 29.18 26.41 29.13 3337868
20090414 28.31 32.99 28.27 30.01 5727794
20090415 29.24 30.70 29.23 30.52 3119983
20090416 30.61 31.74 30.12 31.01 3366466
20090417 30.88 30.99 29.80 30.36 4041162
20090420 29.45 30.35 27.64 28.21 2527304
20090421 27.72 29.51 26.87 29.27 3543989
20090422 28.93 33.04 28.84 32.02 5696066
20090423 31.97 35.21 31.61 33.76 5626460
20090424 34.71 37.21 34.23 36.63 5400698
20090427 34.74 37.07 34.06 34.73 4662870
20090428 33.59 35.06 33.15 33.57 3731332
20090429 35.15 36.60 33.87 35.36 3656762
20090430 37.75 40.94 36.07 36.35 6678541
20090501 36.17 38.01 35.42 36.29 2879761
20090504 37.53 40.61 37.09 39.67 3859753
20090505 42.98 47.05 41.56 46.31 10184111
20090506 45.60 45.85 41.28 43.66 8274523
20090507 44.48 44.80 40.12 40.97 4169583
20090508 41.75 44.66 41.37 43.98 3026528
20090511 42.64 46.10 41.95 45.37 3358372
20090512 45.82 46.06 40.86 41.87 4836293
20090513 40.77 41.37 36.47 36.86 5672540
20090514 36.91 38.05 34.33 36.55 6625985
20090515 37.07 38.80 34.83 35.12 4112926
20090518 36.04 38.63 35.94 38.36 3877452
20090519 38.76 39.25 36.77 37.11 3523269
20090520 37.46 38.80 36.07 36.31 3071637
20090521 35.68 36.32 33.98 34.39 3435748
20090522 34.43 34.78 32.66 33.22 3224555
20090526 32.66 36.00 32.57 35.30 3143401
20090527 35.21 35.88 33.61 33.72 3389668
20090528 34.29 34.89 32.65 33.68 2546945
20090529 33.91 34.74 33.41 34.34 3023506
20090601 35.45 37.88 35.27 37.72 5386777
20090602 37.71 38.12 36.42 37.62 3165201
20090603 38.01 38.20 35.91 36.61 3920187
20090604 36.62 37.97 35.76 37.62 2980663
20090605 38.44 39.10 36.71 37.62 2673639
20090608 36.93 36.93 34.80 36.07 3511182
20090609 36.37 36.60 34.93 35.50 2682489
20090610 35.78 36.12 33.59 34.61 4652510
20090611 34.75 34.84 33.79 34.26 3323623
20090612 34.04 34.80 33.17 34.67 3430460
20090615 34.23 34.23 31.69 32.42 5900784
20090616 32.63 34.69 32.52 33.43 5135978
20090617 33.71 34.35 31.55 33.36 4662763
20090618 34.42 34.82 32.44 32.99 2860767
20090619 33.76 34.38 33.27 34.16 3850580
20090622 33.54 33.82 31.76 31.77 3176316
20090623 31.85 32.53 30.31 31.50 4080119
20090624 31.80 34.17 31.74 33.35 3555967
20090625 33.10 34.53 32.54 34.43 2690582
20090626 34.31 34.55 33.32 34.03 2995447
20090629 34.10 34.75 33.22 34.22 2331651
20090630 33.10 34.22 32.54 32.71 2858933
20090701 32.80 33.57 32.66 32.79 2160279
20090702 32.37 32.38 30.76 30.96 2515002
20090706 30.28 30.84 29.49 30.29 3066457
20090707 30.13 30.28 28.38 28.49 3771154
20090708 29.18 29.18 26.92 27.72 4844818
20090709 27.91 30.95 27.91 29.59 6233492
20090710 29.25 29.26 28.19 28.71 2993613
20090713 29.01 30.12 28.00 29.94 3114803
20090714 29.72 31.55 29.36 31.32 3469202
20090715 31.95 33.87 31.91 33.54 5013492
20090716 33.07 35.19 32.45 34.77 3835040
20090717 34.55 34.55 33.20 33.52 3264160
20090720 33.85 37.52 33.85 36.91 4252679
20090721 38.84 38.85 35.93 36.85 4664381
20090722 37.81 40.17 37.53 39.16 6768112
20090723 39.49 42.51 38.33 41.39 7346438
20090724 40.54 44.58 40.36 43.82 5248859
20090727 44.62 46.02 43.65 44.25 5017485
20090728 43.19 43.89 42.11 43.17 3512153
20090729 42.50 42.75 40.48 41.06 4597689
20090730 44.11 47.70 43.79 46.47 10741285
20090731 45.79 47.88 44.80 47.42 5796213
20090803 48.70 50.50 48.40 49.51 4835969
20090804 50.34 54.35 50.34 53.75 7705046
20090805 54.85 55.47 51.98 52.42 5634877
20090806 52.99 54.39 51.45 51.51 5147093
20090807 53.14 54.99 52.02 54.18 4693627
20090810 53.98 55.32 52.09 52.26 3992275
20090811 51.98 52.46 50.13 51.37 4623913
20090812 51.67 56.00 51.67 55.15 6487960
20090813 55.77 56.71 53.67 56.41 5871215
20090814 55.91 56.19 52.69 52.96 8908102
20090817 50.72 50.73 48.88 49.01 5340912
20090818 49.98 51.65 49.58 51.25 4457721
20090819 49.58 51.43 49.24 50.83 3654603
20090820 51.05 52.48 50.63 51.35 3019189
20090821 52.83 53.14 51.21 52.77 4809206
20090824 53.60 54.23 51.16 51.43 3961195
20090825 52.32 54.06 51.76 53.76 4101271
20090826 53.31 54.11 52.45 53.00 3738347
20090827 52.68 52.90 50.73 52.23 3143186
20090828 53.52 53.59 51.53 52.14 2564967
20090831 51.41 51.73 49.58 50.16 3523485
20090901 49.95 51.43 48.20 48.60 5531385
20090902 48.78 49.49 47.59 48.82 3990225
20090903 49.58 49.70 48.32 49.50 2216288
20090904 49.50 52.59 48.95 52.40 3623955
20090908 54.00 54.38 52.76 53.21 3554241
20090909 54.13 57.55 53.78 56.61 5731031
20090910 56.29 57.76 54.79 57.59 4094904
20090911 59.30 61.05 58.93 59.77 5030975
20090914 59.25 64.32 59.25 64.04 5867114
20090915 65.39 67.85 64.08 67.15 8728313
20090916 68.13 68.22 63.26 63.86 9762480
20090917 64.49 66.43 63.07 64.11 6169929
20090918 65.19 65.43 63.15 64.09 3619315
20090921 63.37 66.90 62.92 63.64 6337416
20090922 65.01 68.44 64.68 67.59 8637771
20090923 68.80 69.41 66.07 66.40 5821573
20090924 66.82 67.14 62.88 64.46 5423792
20090925 63.84 66.51 63.74 65.10 4068896
20090928 65.48 67.05 64.24 66.02 3818745
20090929 65.78 68.71 65.73 67.88 4410345
20090930 69.03 69.03 64.49 65.69 7066934
20091001 64.96 65.29 60.46 60.79 6560912
20091002 60.56 64.12 58.61 62.70 8887166
20091005 62.84 64.08 61.72 63.22 5476671
20091006 63.84 64.71 62.60 63.60 5689699
20091007 62.93 64.35 61.58 62.41 3997024
20091008 63.47 65.62 62.59 64.78 6032443
20091009 65.76 66.25 61.85 62.84 7670512
20091012 63.10 64.08 59.33 61.05 10398218
20091013 60.44 62.58 60.29 61.16 4942807
20091014 62.78 63.16 61.62 62.21 4172496
20091015 60.69 60.84 58.26 60.21 8611331
20091016 59.50 60.94 58.63 59.65 4823343
20091019 60.21 60.32 58.45 59.92 3755398
20091020 60.43 60.44 58.67 59.06 3548197
20091021 58.83 60.12 57.54 57.71 3465209
20091022 57.59 59.20 55.78 58.73 4603624
20091023 59.21 61.03 57.59 57.88 4160194
20091026 57.90 59.81 57.62 58.44 4894136
20091027 56.82 56.83 51.15 52.01 15440739
20091028 52.81 53.05 49.25 49.92 8007321
20091029 50.71 52.99 50.52 52.16 5762975
20091030 52.82 53.51 48.61 50.24 7333380
20091102 50.08 50.73 47.94 49.79 5889561
20091103 48.95 52.63 48.69 52.01 4890899
20091104 53.09 53.37 51.02 51.22 4104293
20091105 52.81 55.52 51.94 55.45 5851251
20091106 53.98 55.55 53.83 55.35 4838667
20091109 59.12 59.71 57.66 58.88 6516342
20091110 58.29 59.73 57.51 59.39 5287385
20091111 60.31 62.06 60.31 61.66 5696282
20091112 61.78 63.68 61.48 62.65 5197059
20091113 63.81 64.49 63.48 63.94 5120114
20091116 64.86 64.86 63.10 63.48 5281881
20091117 64.58 66.31 63.63 65.92 4137805
20091118 65.44 66.12 64.23 64.95 2243682
20091119 62.96 63.66 61.58 63.12 2853480
20091120 62.01 64.17 62.01 62.86 2110972
20091123 64.05 64.22 62.64 62.77 2568345
20091124 62.31 62.93 61.51 62.02 1754096
20091125 62.49 64.50 61.85 64.33 2699633
20091127 61.03 62.88 59.88 61.98 1714872
20091130 61.68 63.60 61.03 63.51 2547108
20091201 64.99 65.99 63.87 65.31 2626673
20091202 64.70 66.40 64.63 65.20 2077032
20091203 65.93 66.62 64.15 64.33 2941175
20091204 66.20 66.64 63.97 65.74 3726057
20091207 65.59 65.89 63.48 63.72 2269899
20091208 62.88 63.42 61.87 62.34 2736723
20091209 62.73 62.82 61.11 61.98 3459010
20091210 62.19 62.87 60.53 60.82 2227728
20091211 61.11 62.19 60.70 61.00 2674839
20091214 61.82 62.82 60.80 62.79 2234029
20091215 62.26 62.67 60.63 60.81 1956312
20091216 61.38 61.94 60.95 61.25 2108838
20091217 60.76 61.01 58.85 59.71 2439903
20091218 60.04 60.16 58.46 59.07 2505242
20091221 59.30 60.03 59.08 59.89 1446606
20091222 60.08 60.28 58.30 58.44 1397525
20091223 58.42 59.32 57.46 59.03 2156496
20091224 59.29 59.34 58.08 58.45 638860
20091228 58.59 58.84 57.59 57.95 973278
20091229 58.44 58.54 57.85 57.99 982424
20091230 57.79 58.21 57.32 57.77 1037703
20091231 57.99 58.65 57.28 57.30 1107818
20100104 60.27 63.13 59.95 62.94 4818023
20100105 64.14 67.24 63.92 66.77 5735514
20100106 66.00 67.08 65.34 65.90 2783060
20100107 65.42 67.39 65.03 67.30 2427099
20100108 66.61 67.30 66.06 66.82 1564684
20100111 66.94 68.01 66.33 66.60 1939850
20100112 66.40 67.78 65.72 66.90 3359934
20100113 67.33 68.59 66.37 68.30 3007123
20100114 67.92 71.23 67.92 70.96 4503521
20100115 70.84 71.69 68.56 69.38 2786617
20100119 69.08 70.41 68.97 70.19 1347429
20100120 69.20 69.60 66.13 67.08 3698011
20100121 67.08 67.88 64.21 64.33 2801351
20100122 64.17 65.05 62.59 62.93 2263904
20100125 63.97 64.47 61.75 62.58 2081096
20100126 61.85 63.07 61.69 61.85 1649330
20100127 61.75 62.20 59.85 61.76 2658479
20100128 62.36 63.35 60.62 60.79 2369178
20100129 61.60 63.06 60.68 60.90 2668945
20100201 61.31 64.60 61.31 64.50 2551477
20100202 64.08 64.60 62.54 63.81 1981513
20100203 63.06 63.26 62.14 63.22 2008746
20100204 62.41 62.75 59.78 59.87 2281687
20100205 60.41 61.14 58.75 60.39 2677379
20100208 60.67 61.76 59.08 59.79 1520379
20100209 61.04 61.59 59.64 60.65 1868211
20100210 60.52 61.40 59.88 60.42 1276297
20100211 60.31 64.31 60.02 63.93 2927456
20100212 62.73 62.86 61.25 62.04 3192166
20100216 62.96 64.08 62.77 63.88 2008949
20100217 64.44 64.70 62.53 63.39 1706235
20100218 62.28 62.32 60.48 61.02 3218586
20100219 60.68 62.13 60.37 61.26 2193992
20100222 61.61 62.55 61.53 62.02 1706540
20100223 62.10 62.85 61.25 62.67 3322540
20100224 62.89 63.57 61.76 62.34 3106504
20100225 61.40 62.01 60.56 61.80 3754205
20100226 61.50 63.47 60.21 62.56 4019727
20100301 63.49 65.74 63.01 65.17 3154873
20100302 65.93 66.18 65.22 65.81 2225493
20100303 65.91 66.48 65.11 65.31 1992182
20100304 65.51 65.71 64.25 64.84 1453414
20100305 65.49 66.98 65.28 66.66 1844331
20100308 67.00 68.83 66.49 67.89 2251507
20100309 67.61 70.33 67.26 68.66 3103455
20100310 68.82 70.75 67.96 69.83 2628502
20100311 69.16 70.10 68.70 70.06 1969929
20100312 70.65 71.29 69.58 70.33 1919222
20100315 69.30 70.06 68.19 69.35 2080080
20100316 69.83 72.63 69.16 72.46 3490511
20100317 72.97 74.13 71.32 71.65 3306789
20100318 71.37 71.62 70.57 70.86 1740886
20100319 71.57 71.64 70.25 70.61 2530239
20100322 69.77 75.67 69.14 75.32 4957542
20100323 75.69 76.18 73.50 75.12 3352923
20100324 74.64 76.02 74.10 74.60 3691711
20100325 75.10 75.96 73.12 73.23 3207510
20100326 73.83 76.71 73.62 75.41 3135566
20100329 75.92 76.40 74.65 75.63 2398951
20100330 75.65 76.69 74.90 76.02 2831429
20100331 75.30 75.72 74.19 74.62 3006920
20100401 75.00 76.60 74.05 76.17 3428830
20100405 76.56 81.04 76.55 80.97 3817511
20100406 80.77 81.88 80.03 80.44 3353329
20100407 79.98 81.83 79.40 80.36 2576678
20100408 80.06 85.53 79.57 84.86 5338704
20100409 85.29 86.02 83.21 85.78 3858361
20100412 85.91 86.94 85.15 85.52 2912011
20100413 85.67 87.27 85.21 86.64 2738857
20100414 86.95 87.56 84.18 85.04 4510126
20100415 84.12 86.03 83.46 84.64 3219501
20100416 84.47 85.20 81.58 82.49 3214014
20100419 82.17 84.14 79.52 81.59 3669762
20100420 84.14 85.51 82.89 85.19 3454539
20100421 85.72 85.80 82.92 84.56 2627079
20100422 83.39 88.65 82.86 88.49 3961705
20100423 88.38 91.17 87.58 88.08 3801151
20100426 89.38 90.86 88.21 90.65 3718639
20100427 90.17 90.36 86.49 86.99 3333413
20100428 89.03 89.31 85.87 87.36 2268375
20100429 88.49 91.99 88.20 91.67 3610621
20100430 90.04 92.50 86.47 86.84 4352825
20100503 87.93 90.54 86.60 90.42 3683175
20100504 88.97 89.03 85.19 86.28 4050517
20100505 84.61 87.56 82.47 84.21 3837936
20100506 83.66 85.29 69.87 79.27 6238615
20100507 81.15 82.14 74.69 75.76 7319200
20100510 81.59 82.56 80.56 81.81 3155364
20100511 80.19 85.02 79.69 83.21 3447574
20100512 84.40 85.12 83.67 84.69 2137237
20100513 84.35 86.72 83.46 83.64 2015288
20100514 82.38 82.80 80.09 81.17 2219278
20100517 80.71 82.14 77.65 80.33 3017513
20100518 82.09 84.66 79.30 79.74 3728643
20100519 78.81 81.77 77.18 79.39 3307597
20100520 76.56 77.77 73.06 73.85 4984387
20100521 72.15 78.17 71.61 77.68 4125886
20100524 78.46 79.70 75.52 75.73 2436638
20100525 72.78 78.95 71.86 78.56 4228591
20100526 79.92 80.85 77.02 77.58 3975781
20100527 80.25 83.55 79.36 83.42 3262828
20100528 83.15 84.90 80.84 82.81 2916227
20100601 81.53 83.80 80.38 80.49 2573577
20100602 81.53 82.16 79.97 82.13 2435423
20100603 82.46 83.92 81.32 83.09 2024708
20100604 80.77 83.03 78.00 78.80 3136423
20100607 79.63 79.97 74.41 74.64 2619864
20100608 75.79 77.26 73.62 76.97 3756699
20100609 77.90 79.53 75.48 76.16 4172782
20100610 77.84 80.39 77.52 80.31 3059142
20100611 79.04 81.80 78.65 81.78 1860928
20100614 82.76 84.36 81.16 81.52 2986216
20100615 82.04 84.15 81.55 83.82 2870851
20100616 82.96 85.75 82.96 84.46 2625840
20100617 84.91 85.42 83.13 84.46 2001108
20100618 84.44 85.20 83.48 83.95 2175725
20100621 85.87 87.38 84.96 85.76 2949956
20100622 86.32 86.88 83.26 83.38 2196489
20100623 83.77 85.47 82.57 84.68 1850597
20100624 85.64 87.30 84.73 84.94 3958764
20100625 85.21 88.00 84.34 87.91 5018115
20100628 87.97 88.50 83.92 84.02 2839959
20100629 81.69 81.95 77.15 77.55 5393785
20100630 78.36 79.90 74.87 75.30 3468743
20100701 76.02 76.85 72.36 75.16 3936482
20100702 75.96 75.98 72.19 73.84 2557472
20100706 75.23 76.50 73.09 74.01 2330895
20100707 74.92 77.70 74.22 77.50 2789721
20100708 78.33 79.08 75.93 77.85 2071401
20100709 77.95 79.41 77.70 78.59 2670305
20100712 78.31 78.98 75.63 76.82 2280556
20100713 77.99 81.01 76.02 80.19 3244293
20100714 80.34 82.29 79.53 82.21 3209349
20100715 82.22 82.93 80.32 81.97 2623004
20100716 81.97 82.21 78.19 78.56 2477254
20100719 78.98 79.51 76.39 78.99 2174003
20100720 77.07 82.28 77.01 82.19 2765514
20100721 82.91 83.87 80.48 80.92 3008803
20100722 82.52 84.91 82.15 84.39 2512704
20100723 83.92 87.36 83.59 86.57 2215733
20100726 86.43 88.04 85.15 87.51 1970824
20100727 87.97 88.22 85.74 86.42 1936386
20100728 86.34 88.07 85.62 86.75 2329680
20100729 87.60 88.69 84.66 86.73 3576207
20100730 83.43 86.58 82.20 86.57 5650241
20100802 87.87 89.18 86.86 88.10 3383865
20100803 87.63 90.49 86.60 90.34 3018222
20100804 90.69 91.19 89.35 90.80 2270529
20100805 89.98 91.27 88.60 89.16 2541064
20100806 88.08 90.56 87.59 90.36 2206010
20100809 90.83 92.79 89.77 92.57 2122550
20100810 91.13 91.79 89.39 90.52 2572169
20100811 87.61 88.68 86.13 86.31 2379734
20100812 85.12 87.23 84.69 86.06 2249524
20100813 85.89 87.35 85.83 86.38 1764143
20100816 85.23 87.05 84.96 86.41 1704341
20100817 87.50 90.29 87.15 88.65 2379431
20100818 88.47 90.08 87.92 89.02 2312659
20100819 88.50 88.75 85.16 85.66 2030320
20100820 85.67 86.98 84.19 86.72 1942234
20100823 87.69 87.85 85.16 85.21 1905363
20100824 84.29 85.23 81.22 81.57 2989769
20100825 80.84 83.76 79.69 83.45 2879662
20100826 83.86 84.24 80.53 81.04 2404382
20100827 81.93 84.25 79.69 83.49 2621465
20100830 83.46 83.46 80.94 80.94 1548171
20100831 80.56 82.28 79.20 79.80 4223275
20100901 80.46 82.09 79.09 81.74 3280190
20100902 81.92 84.01 81.36 83.82 1928900
20100903 85.41 87.69 85.33 86.93 3244936
20100907 86.25 87.06 85.41 85.80 1925061
20100908 86.47 88.60 86.22 87.53 1642216
20100909 88.93 89.67 87.57 87.95 2174571
20100910 88.21 88.94 87.53 88.65 1423618
20100913 90.08 90.41 89.36 89.97 1596860
20100914 90.06 90.58 89.05 89.22 1487258
20100915 88.90 89.84 88.47 89.37 1635650
20100916 89.36 89.70 88.22 88.91 1204514
20100917 89.57 91.30 89.10 90.99 4288027
20100920 91.77 94.17 90.36 93.98 3183922
20100921 94.04 94.92 91.07 91.80 3462120
20100922 91.72 92.85 89.69 90.26 2789657
20100923 89.37 90.08 85.19 86.17 4519656
20100924 88.19 89.53 86.29 89.29 4461168
20100927 88.59 88.70 86.13 86.24 3953967
20100928 87.19 87.98 85.21 86.76 3176245
20100929 86.18 86.66 84.86 85.61 2542471
20100930 86.47 87.80 85.05 85.90 2645608
20101001 86.72 87.06 84.94 86.21 2266596
20101004 86.78 91.23 86.73 89.60 4761589
20101005 91.03 92.26 90.08 91.78 2747735
20101006 91.12 91.56 88.66 89.26 2694904
20101007 89.82 90.08 87.66 88.37 1799801
20101008 88.60 93.27 87.99 92.91 4335302
20101011 94.38 101.72 94.09 100.76 9375796
20101012 99.12 103.53 98.81 101.33 7283857
20101013 100.67 102.82 98.99 101.16 5069587
20101014 101.27 101.71 99.31 100.57 2849256
20101015 101.47 102.09 99.29 100.91 2770565
20101018 100.21 101.44 99.94 101.01 1564333
20101019 99.47 99.63 96.32 96.91 2796728
20101020 97.90 101.46 97.56 100.14 2805516
20101021 101.96 106.28 100.68 102.20 4960995
20101022 101.90 104.22 101.56 103.37 1968700
20101025 103.20 105.13 102.21 102.31 1827682
20101026 101.67 104.66 101.17 104.06 1848996
20101027 103.56 103.84 101.70 103.49 1531200
20101028 107.87 107.90 104.63 105.97 2370643
20101029 105.33 107.37 104.94 106.08 1486450
20101101 107.78 109.99 107.10 108.16 2423676
20101102 110.61 112.81 107.75 111.44 6190460
20101103 108.08 111.32 107.41 110.02 5365665
20101104 108.89 112.44 107.18 111.39 5457791
20101105 111.39 114.28 111.39 111.93 4937357
20101108 111.83 115.75 111.00 115.37 5303641
20101109 116.32 116.32 111.86 112.72 3173921
20101110 112.99 114.03 110.93 113.10 2280233
20101111 111.84 113.98 111.75 113.41 1713938
20101112 112.92 113.16 109.01 109.88 2638840
20101115 110.87 113.45 110.52 110.62 2073353
20101116 109.80 111.93 106.27 106.97 3204327
20101117 107.24 108.10 104.21 104.44 3567076
20101118 106.82 109.30 105.82 107.85 3199782
20101119 100.31 102.66 100.23 101.95 3885983
20101122 102.23 104.89 101.18 104.15 2195178
20101123 102.07 102.30 99.98 100.63 1852532
20101124 102.38 103.44 101.34 102.12 1586961
20101126 101.05 102.46 100.97 101.06 627511
20101129 100.96 101.76 99.38 101.20 1772830
20101130 100.03 102.46 99.89 100.08 2747028
20101201 103.45 105.27 102.26 103.74 5162017
20101202 104.00 105.05 100.69 102.43 4689868
20101203 101.47 103.90 101.34 102.30 2466709
20101206 101.89 102.54 101.43 101.92 1495945
20101207 103.87 103.94 100.31 100.45 2161338
20101208 100.77 101.25 99.46 100.43 2190935
20101209 100.79 102.45 100.19 100.34 1733333
20101210 100.94 100.94 99.26 99.98 1456044
20101213 101.24 101.53 99.15 99.25 1598679
20101214 99.27 100.66 98.21 98.60 1995772
20101215 98.74 100.90 98.46 99.73 3619503
20101216 102.33 105.92 101.98 104.53 4019930
20101217 104.90 106.17 103.40 103.89 2433272
20101220 104.93 105.92 104.14 104.71 2180127
20101221 105.66 105.87 104.09 104.84 1637671
20101222 105.15 105.18 102.58 102.95 1334017
20101223 103.06 103.55 101.48 101.96 959955
20101227 101.53 101.57 99.50 101.09 1059859
20101228 101.43 101.91 99.97 100.67 725699
20101229 101.18 102.09 100.61 101.58 1737374
20101230 101.16 101.55 100.00 100.69 792066
20101231 100.56 103.15 99.84 102.80 1404223
20110103 105.18 107.99 105.01 107.89 3206348
20110104 108.31 111.37 108.24 111.26 3693447
20110105 110.43 113.54 110.43 112.70 2651568
20110106 112.77 113.89 111.42 113.52 2072039
20110107 114.50 118.13 114.22 117.54 4006293
20110110 116.88 118.47 115.46 117.51 2203057
20110111 118.55 118.69 115.17 115.91 2377815
20110112 116.57 117.02 114.39 115.61 1989610
20110113 117.22 117.98 115.18 115.55 2374885
20110114 115.22 117.62 115.08 117.62 1696159
20110118 119.29 120.52 117.08 117.66 1694038
20110119 117.30 119.97 116.08 116.99 2482669
20110120 116.36 116.90 112.85 115.07 2013551
20110121 115.39 116.89 114.23 114.78 1553929
20110124 114.96 115.68 113.35 114.22 1463822
20110125 113.59 113.96 111.33 113.67 1844854
20110126 114.54 118.04 113.69 117.47 2021127
20110127 117.51 118.78 115.72 117.67 1698381
20110128 118.24 119.54 113.25 113.36 2212250
20110131 113.61 116.24 113.56 115.16 1812630
20110201 115.82 118.30 114.34 117.98 2268313
20110202 118.28 118.50 116.46 117.67 1428871
20110203 117.86 119.78 116.69 118.20 2427010
20110204 116.88 118.05 116.20 116.87 2221240
20110207 115.64 118.05 114.39 116.82 2059109
20110208 118.63 121.65 117.56 118.97 4540364
20110209 118.36 121.18 117.43 120.31 2435899
20110210 119.60 121.16 118.56 118.94 3239784
20110211 118.31 128.07 117.31 127.80 5701240
20110214 127.68 127.98 125.74 126.66 2099213
20110215 126.25 128.20 125.72 126.91 1603224
20110216 127.83 128.30 125.89 126.59 1434427
20110217 126.87 128.19 126.27 127.17 1305631
20110218 127.17 127.64 125.28 126.42 1286135
20110222 124.77 125.66 121.47 121.83 1821318
20110223 121.91 122.75 115.19 119.13 2658437
20110224 118.91 119.59 116.15 118.09 1579587
20110225 119.60 122.21 118.92 120.61 1227647
20110228 121.89 122.82 119.78 121.69 1208151
20110301 122.52 124.79 121.36 124.56 3383732
20110302 124.49 125.71 123.29 124.81 1807782
20110303 125.48 129.76 125.48 129.22 2459133
20110304 129.22 130.92 127.79 129.49 2135679
20110307 130.12 130.22 123.25 125.13 2251242
20110308 125.35 127.19 124.57 125.78 1648681
20110309 125.44 127.58 124.27 126.80 1702321
20110310 125.28 125.28 121.17 121.85 2377815
20110311 120.52 123.05 119.43 122.54 1797175
20110314 121.25 123.11 119.39 122.74 1817580
20110315 118.96 120.74 116.03 119.95 2475699
20110316 118.48 119.84 115.38 115.86 2707935
20110317 118.70 118.76 116.61 116.99 1285125
20110318 118.99 118.99 115.22 115.29 2088101
20110321 116.66 121.41 116.20 120.54 2552168
20110322 121.03 122.19 117.02 117.22 3425148
20110323 117.46 120.02 115.34 119.75 1945971
20110324 120.76 123.56 120.51 122.99 2155883
20110325 124.92 127.28 123.77 125.75 2129821
20110328 126.40 126.44 123.39 123.86 1567667
20110329 123.93 125.72 122.75 124.61 1151683
20110330 125.23 126.44 124.28 126.38 1453620
20110331 125.35 126.68 123.83 125.88 1442912
20110401 128.69 134.48 128.41 131.67 3848001
20110404 133.92 135.06 130.98 131.62 2243059
20110405 131.17 132.96 130.35 131.80 1710402
20110406 133.64 135.72 131.02 132.95 2201542
20110407 133.28 134.97 131.79 134.02 1659692
20110408 134.39 134.71 130.47 131.24 1643530
20110411 131.74 132.40 129.56 130.64 1172997
20110412 129.17 129.99 127.75 128.83 1235425
20110413 130.78 134.35 130.31 133.79 2059614
20110414 132.67 134.22 132.02 133.60 1405435
20110415 133.64 138.96 133.19 137.07 2992396
20110418 135.23 139.78 132.95 139.09 2845519
20110419 139.83 139.92 135.55 137.53 2973001
20110420 142.31 148.29 141.56 146.43 5568101
20110421 145.03 147.77 143.81 146.22 1797276
20110425 146.76 147.24 144.12 145.69 1344017
20110426 146.20 146.24 143.62 144.72 1616255
20110427 145.36 146.12 142.98 145.28 1504936
20110428 145.10 145.85 142.29 144.24 1611811
20110429 144.40 148.19 143.44 146.17 2975987
20110502 147.37 150.68 146.25 146.89 2317509
20110503 146.72 147.51 143.40 145.11 1510040
20110504 144.73 144.73 139.72 142.18 2082647
20110505 141.10 145.42 140.49 142.73 1510040
20110506 144.98 146.40 143.04 143.38 1422760
20110509 143.54 145.92 143.54 143.75 1266521
20110510 144.60 149.20 144.28 148.74 2284590
20110511 148.26 150.72 145.88 147.64 2106506
20110512 146.61 147.51 145.23 145.85 1711379
20110513 146.25 148.53 144.75 145.30 1556046
20110516 145.48 146.31 138.87 139.61 2879847
20110517 139.65 142.30 139.14 141.90 2170531
20110518 142.23 146.48 141.40 145.88 2012480
20110519 147.02 147.63 145.06 146.03 1584535
20110520 145.30 146.15 143.53 144.02 1348063
20110523 141.70 142.37 139.22 141.52 1812048
20110524 142.73 142.79 139.86 140.81 1099510
20110525 142.20 142.94 139.73 142.20 1661044
20110526 142.19 144.81 141.80 144.37 1311923
20110527 144.20 146.51 144.20 145.43 1235615
20110531 146.84 148.11 144.78 145.55 1351586
20110601 145.10 148.80 144.48 144.89 2381836
20110602 145.37 146.44 142.45 145.29 1621783
20110603 143.80 144.92 141.58 142.46 1735439
20110606 142.37 143.79 140.27 140.36 1557656
20110607 141.35 142.05 135.17 135.19 3257861
20110608 135.28 136.85 133.25 133.71 2795889
20110609 133.69 134.80 132.81 134.30 2195497
20110610 133.53 133.94 130.42 131.11 2286905
20110613 128.92 132.55 127.71 128.92 2369152
20110614 131.62 132.95 130.56 132.18 1433431
20110615 130.44 132.28 128.66 129.50 1543462
20110616 128.98 130.59 127.30 129.09 1952985
20110617 131.84 132.59 128.42 128.54 2135096
20110620 128.39 132.12 127.56 131.39 1801679
20110621 131.76 135.90 131.27 134.53 1686614
20110622 133.69 135.51 132.06 132.19 1161623
20110623 130.53 132.03 128.05 131.97 1944327
20110624 132.02 132.31 129.35 130.46 1339506
20110627 129.95 134.30 129.42 133.41 1549704
20110628 134.10 139.02 134.10 138.50 1978454
20110629 140.24 141.06 137.99 139.28 1784766
20110630 140.06 144.91 139.52 142.59 2020333
20110701 143.56 149.53 142.59 148.58 2590926
20110705 148.87 150.43 147.42 150.15 1559267
20110706 149.99 153.13 149.20 152.27 1802484
20110707 154.11 158.11 154.10 156.44 1942113
20110708 154.41 160.66 153.63 160.08 2208886
20110711 158.11 159.54 154.92 155.77 2019527
20110712 156.14 158.44 155.28 155.83 1751747
20110713 157.60 158.71 154.82 155.31 1721143
20110714 156.00 158.65 155.49 157.72 1833994
20110715 159.25 161.62 157.10 161.54 1842450
20110718 161.97 164.21 160.70 163.79 3334369
20110719 168.03 171.43 159.65 161.19 5876069
20110720 162.02 162.10 156.63 159.12 2184826
20110721 160.24 163.41 159.21 162.67 1846275
20110722 162.24 165.79 161.94 164.15 1976139
20110725 162.65 163.90 162.22 163.53 1086121
20110726 163.88 164.32 162.55 163.54 865937
20110727 163.64 164.01 157.53 158.59 1939024
20110728 158.59 159.24 154.45 154.87 2430404
20110729 152.78 154.69 149.14 153.12 2547127
20110801 157.17 157.70 152.01 153.65 2554654
20110802 153.02 154.52 145.92 146.30 2713429
20110803 146.43 151.43 142.39 151.20 3292527
20110804 148.51 149.46 140.49 140.56 3393894
20110805 143.20 143.81 132.38 139.40 4404856
20110808 133.92 137.10 123.24 126.45 4518167
20110809 129.12 139.41 124.64 139.17 4735956
20110810 135.13 141.37 132.61 134.19 4214969
20110811 136.21 142.58 131.78 140.41 3222172
20110812 144.70 146.19 140.88 144.79 2949484
20110815 145.84 149.11 144.79 148.56 2143565
20110816 147.09 148.87 143.36 146.35 2091376
20110817 147.15 149.86 145.15 147.07 2888062
20110818 141.86 142.39 133.60 135.51 4085600
20110819 131.79 138.33 129.67 130.86 3406540
20110822 134.69 135.38 128.88 129.51 2497347
20110823 130.48 137.74 128.59 137.64 2394675
20110824 136.99 140.71 134.93 139.36 2447064
20110825 139.79 140.94 135.81 136.69 2160125
20110826 135.52 140.76 134.21 139.83 1743516
20110829 142.09 146.60 141.31 146.58 1627696
20110830 145.84 153.90 145.13 152.94 3251077
20110831 154.44 155.88 152.35 154.16 2894485
20110901 155.34 157.12 151.33 152.27 2191137
20110902 148.66 149.24 145.48 147.36 1956588
20110906 142.90 148.87 141.78 148.35 1858231
20110907 152.89 153.03 150.10 152.10 1660314
20110908 151.04 154.76 149.71 151.92 2031158
20110909 150.55 152.28 146.32 147.89 1656400
20110912 148.72 154.31 146.76 151.17 3454614
20110913 151.07 151.19 147.02 150.14 2466435
20110914 150.89 151.87 147.18 148.11 2572519
20110915 149.51 150.34 144.61 149.07 2882542
20110916 150.05 152.12 148.22 151.57 3359470
20110919 149.40 159.05 147.31 157.74 3306377
20110920 158.50 160.75 152.16 152.66 3307381
20110921 154.25 155.92 146.53 146.68 2949585
20110922 139.93 142.98 134.12 138.52 4469189
20110923 137.97 142.11 137.55 138.17 2525850
20110926 139.90 139.95 127.64 136.28 5185183
20110927 139.71 143.90 138.66 139.51 2996856
20110928 140.94 142.45 134.66 135.00 2402302
20110929 138.05 138.96 119.98 125.09 8040125
20110930 121.32 124.30 111.31 114.66 9469101
20111003 111.45 114.93 107.39 110.27 6061558
20111004 111.65 118.57 108.03 118.32 6188819
20111005 116.83 119.86 114.63 119.51 4022973
20111006 123.75 132.23 123.20 132.10 7199179
20111007 135.69 137.35 127.50 128.59 5876287
20111010 131.20 139.26 131.05 139.22 4647134
20111011 138.34 140.44 135.55 137.27 3889489
20111012 138.80 139.89 136.25 137.21 3053461
20111013 136.36 137.40 129.43 130.80 6091366
20111014 133.84 134.32 128.60 133.99 4017955
20111017 133.18 137.74 132.68 134.32 3560096
20111018 132.17 138.10 128.94 137.15 4568951
20111019 136.27 138.80 129.03 129.80 6165434
20111020 123.64 124.95 119.17 122.92 6781767
20111021 124.15 125.10 116.94 119.96 5679674
20111024 122.45 127.49 122.22 127.19 6663538
20111025 126.29 127.54 122.55 122.73 2766020
20111026 125.98 128.17 121.31 127.55 3279881
20111027 133.54 137.86 131.09 136.39 5474331
20111028 137.39 141.68 135.62 137.53 4004406
20111031 135.52 137.92 132.68 132.80 2173800
20111101 129.01 130.96 127.02 128.61 2806000
20111102 133.39 136.70 131.29 132.54 3746800
20111103 134.14 134.94 129.10 133.69 2612200
20111104 132.21 134.46 131.05 131.65 1936200
20111107 131.36 132.31 127.20 128.72 3834400
20111108 130.22 130.72 126.75 129.04 2165900
20111109 126.00 127.71 123.21 123.91 2471700
20111110 125.18 125.50 117.40 119.57 4996400
20111111 120.98 125.75 119.26 125.46 3099000
20111114 125.07 128.98 124.34 125.02 3339600
20111115 124.71 129.00 123.72 127.86 2045800
20111116 126.19 127.05 122.94 123.25 2847900
20111117 124.49 124.85 119.17 120.78 10289300
20111118 121.78 123.13 119.82 121.76 2385700
20111121 115.15 116.02 110.09 112.07 3713700
20111122 110.48 114.17 110.07 112.90 2557200
20111123 111.33 112.50 107.71 107.99 2834500
20111125 107.18 109.77 106.77 107.02 1040100
20111128 112.39 115.95 112.36 114.60 2501800
20111129 114.32 115.00 110.00 110.14 2143700
20111130 116.00 120.62 115.65 120.56 4301600
20111201 119.85 121.66 117.58 118.96 1803300
20111202 121.25 121.50 118.27 118.41 1573700