20000103 189.37 190.93 183.85 184.06 762466
20000104 182.72 187.60 182.29 184.06 887392
20000105 183.85 183.85 178.75 182.29 850016
20000106 183.60 187.39 181.62 184.74 599402
20000107 188.91 190.47 185.83 188.91 534594
20000110 187.60 193.80 187.14 193.59 486539
20000111 191.57 192.45 188.70 189.80 307343
20000112 189.80 190.68 186.72 188.03 313275
20000113 188.03 188.03 185.62 186.93 371388
20000114 183.60 187.14 180.52 184.95 604148
20000118 183.18 184.28 173.66 174.33 798458
20000119 174.75 192.91 174.54 191.36 1204736
20000120 188.91 191.14 178.29 179.85 909739
20000121 182.51 182.51 176.98 178.97 798430
20000124 180.52 180.52 176.10 176.98 824788
20000125 178.75 181.62 177.66 180.74 689240
20000126 183.60 183.60 177.20 180.52 497020
20000127 181.41 182.97 168.35 177.66 725570
20000128 176.77 176.98 170.79 173.23 489336
20000131 173.23 173.23 165.69 167.92 608046
20000201 168.14 172.10 165.27 170.58 493686
20000202 170.79 170.79 156.63 161.27 847050
20000203 162.83 173.45 162.15 172.10 904682
20000204 171.89 174.33 169.45 169.91 366302
20000207 169.91 170.79 164.60 164.60 439162
20000208 166.37 166.37 162.83 164.81 758511
20000209 164.81 166.15 158.61 159.29 640394
20000210 159.96 169.45 159.50 167.68 629969
20000211 166.37 166.37 161.06 162.15 341357
20000214 162.61 169.02 161.48 163.92 488714
20000215 164.81 166.37 160.84 163.04 654604
20000216 163.71 163.92 161.06 161.94 677798
20000217 162.61 163.04 159.50 160.84 392011
20000218 160.84 161.27 154.40 157.52 448004
20000222 157.52 157.73 141.59 148.21 1144081
20000223 148.45 157.30 147.99 153.76 847445
20000224 157.06 159.50 155.96 157.94 737577
20000225 157.94 159.50 151.99 151.99 633303
20000228 151.75 159.29 151.32 157.52 716332
20000229 158.83 160.38 152.88 154.19 597254
20000301 154.19 159.07 154.19 156.63 415742
20000302 156.42 156.84 153.09 153.09 373874
20000303 150.44 157.52 150.44 152.88 793712
20000306 152.88 157.06 152.88 155.53 714440
20000307 155.75 158.83 153.76 153.98 772552
20000308 153.52 156.17 153.09 153.09 630421
20000309 153.09 156.17 152.63 155.75 873719
20000310 155.96 158.40 154.40 156.17 636806
20000313 155.75 160.60 155.07 159.50 506512
20000314 169.91 169.91 163.71 167.25 762862
20000315 167.25 175.22 167.04 173.87 1241462
20000316 176.98 196.24 176.98 193.80 1931860
20000317 193.80 193.80 187.60 191.14 1003956
20000320 189.37 190.05 181.41 184.95 698421
20000321 180.95 187.60 180.95 185.83 643304
20000322 183.18 185.83 178.08 181.83 732209
20000323 178.29 183.85 178.29 182.08 714468
20000324 180.52 187.39 180.52 184.06 622765
20000327 183.18 189.37 183.18 183.85 685228
20000328 183.85 184.74 171.46 171.46 843999
20000329 173.87 176.10 166.37 168.56 657457
20000330 170.79 175.00 166.58 167.92 654350
20000331 167.92 174.12 167.68 170.79 883889
20000403 176.10 183.39 174.75 176.98 743736
20000404 180.31 188.03 175.22 180.52 874086
20000405 183.85 183.85 171.46 177.66 910897
20000406 178.54 187.14 178.29 185.62 508320
20000407 186.26 187.14 183.18 184.49 490409
20000410 187.14 187.14 179.18 183.39 547730
20000411 183.39 184.95 180.06 180.52 552166
20000412 180.52 180.52 171.22 176.10 838942
20000413 176.10 177.66 169.23 169.23 537334
20000414 162.83 167.46 161.94 162.83 984519
20000417 163.25 167.46 158.19 165.02 882872
20000418 172.10 178.08 170.12 173.45 883578
20000419 173.45 177.66 171.89 173.87 404244
20000420 176.98 182.72 175.89 179.18 733679
20000424 179.18 191.57 175.89 190.93 979660
20000425 189.37 190.93 186.05 190.93 513603
20000426 188.70 191.57 187.14 188.49 472781
20000427 184.95 194.22 184.95 192.03 793853
20000428 194.22 195.36 189.37 190.47 499760
20000501 190.26 198.22 189.80 190.93 566094
20000502 190.93 190.93 184.74 188.28 491652
20000503 187.60 188.49 177.87 184.49 513942
20000504 184.49 187.82 183.39 184.74 458768
20000505 183.85 186.93 179.64 183.39 471763
20000508 184.28 185.16 181.20 184.06 193237
20000509 184.06 186.72 173.45 178.75 395684
20000510 178.97 183.60 176.52 180.74 688731
20000511 184.06 190.26 182.08 186.51 552138
20000512 185.83 186.72 180.52 183.18 243524
20000515 183.18 184.95 179.43 183.60 280900
20000516 187.14 190.47 183.60 188.91 385146
20000517 187.39 187.39 180.74 185.83 301438
20000518 190.47 190.47 181.83 182.08 323304
20000519 186.93 186.93 180.06 180.95 344154
20000522 182.72 187.60 176.10 186.51 603667
20000523 186.72 190.47 184.95 190.26 603837
20000524 190.26 196.45 189.37 196.45 755658
20000525 197.34 199.11 192.45 198.22 758426
20000526 196.45 196.67 186.93 189.59 481228
20000530 189.59 198.01 188.49 197.34 696867
20000531 198.01 198.01 193.80 194.68 688957
20000601 194.47 196.24 193.13 195.11 968388
20000602 198.22 201.76 198.01 201.76 865837
20000605 198.22 205.09 198.22 202.19 502162
20000606 200.88 204.63 200.42 204.21 478770
20000607 202.86 204.42 200.67 203.07 361895
20000608 202.44 202.44 195.99 197.34 357149
20000609 197.13 200.88 196.45 198.90 385372
20000612 198.01 198.65 195.25 195.25 152640
20000613 195.57 196.88 190.26 191.82 534622
20000614 191.36 193.59 188.49 193.13 637766
20000615 192.70 196.67 192.24 193.59 422211
20000616 193.80 195.99 192.03 194.22 895585
20000619 192.45 194.68 189.37 193.34 346075
20000620 193.13 193.13 184.06 184.95 465322
20000621 187.60 191.14 184.28 185.62 476453
20000622 185.62 188.28 184.28 186.26 446987
20000623 187.60 189.37 185.16 187.60 1607199
20000626 187.60 188.03 184.49 187.14 586802
20000627 187.14 188.03 183.18 184.74 321016
20000628 184.74 191.57 184.28 190.65 494958
20000629 189.59 189.59 182.29 182.51 519479
20000630 183.39 190.05 180.95 189.59 737860
20000703 190.47 190.93 183.85 185.16 192870
20000705 187.60 188.03 182.72 184.95 335904
20000706 185.16 187.60 184.95 186.72 433399
20000707 187.39 188.91 180.06 183.18 495325
20000710 184.06 185.62 183.18 184.28 535017
20000711 185.83 186.05 180.95 182.29 763709
20000712 184.06 188.28 183.39 186.51 357121
20000713 187.14 191.14 184.74 189.37 448908
20000714 188.28 190.68 185.62 188.28 365822
20000717 188.28 190.68 187.82 189.80 308981
20000718 191.14 193.80 189.16 189.59 335368
20000719 192.03 194.01 189.59 192.45 255474
20000720 192.70 193.34 190.05 190.47 303303
20000721 189.16 191.14 186.26 187.39 337373
20000724 184.28 189.37 184.28 186.72 231347
20000725 185.83 186.72 180.06 180.31 459022
20000726 181.41 182.29 175.22 175.89 672204
20000727 177.66 181.41 177.66 178.75 355850
20000728 180.06 181.20 175.22 176.31 356471
20000731 176.31 179.64 175.22 175.43 460943
20000801 179.18 180.52 177.87 178.75 302399
20000802 179.64 184.06 178.08 184.06 434811
20000803 182.72 186.93 182.08 184.74 472244
20000804 184.28 190.93 184.06 189.80 317174
20000807 189.16 189.59 185.16 189.37 294630
20000808 189.37 193.13 189.37 192.70 373393
20000809 190.05 193.34 189.16 193.13 490550
20000810 194.01 194.47 191.14 192.24 277029
20000811 194.22 198.90 193.80 198.65 458457
20000814 197.76 205.30 191.82 205.30 579400
20000815 205.30 207.74 203.74 205.73 661780
20000816 205.30 207.50 202.44 206.19 365059
20000817 206.19 206.61 199.32 201.98 474589
20000818 202.65 208.38 201.98 208.38 364551
20000821 207.50 209.94 205.30 209.27 330508
20000822 207.07 210.61 206.86 209.73 287313
20000823 209.73 210.40 207.74 207.96 359946
20000824 207.74 211.28 205.51 207.96 415629
20000825 207.50 209.05 205.73 207.07 317004
20000828 205.73 213.94 205.73 212.38 544001
20000829 213.27 213.27 209.51 209.94 484250
20000830 210.15 211.28 208.17 209.05 339295
20000831 209.05 214.82 209.05 211.11 461678
20000901 215.71 215.71 211.28 213.48 328305
20000905 215.04 218.12 214.82 216.81 415798
20000906 219.46 220.35 215.92 217.90 499873
20000907 217.90 219.67 216.59 218.79 257480
20000908 217.23 222.79 215.46 221.44 467893
20000911 222.33 224.56 219.67 223.00 341272
20000912 223.89 224.56 221.23 221.90 578750
20000913 222.79 226.08 219.89 226.08 716926
20000914 225.20 228.10 223.00 226.33 589711
20000915 224.56 226.54 223.00 224.56 551262
20000918 227.43 228.10 221.44 222.12 579117
20000919 223.89 225.87 221.90 223.43 501003
20000920 222.54 222.54 215.04 217.23 699297
20000921 217.69 223.21 214.58 219.89 515722
20000922 220.13 223.00 218.58 222.54 444643
20000925 223.43 228.31 222.54 227.64 729949
20000926 228.31 238.04 228.31 237.83 1063452
20000927 237.83 240.24 231.39 234.72 539877
20000928 233.83 236.95 230.08 236.95 412041
20000929 236.95 237.83 234.93 236.70 646270
20001002 233.62 236.06 224.77 229.41 494195
20001003 229.41 230.29 223.89 225.87 493912
20001004 226.08 228.31 221.23 222.79 439473
20001005 224.31 227.21 223.00 226.08 564173
20001006 226.08 228.31 224.31 224.98 522954
20001009 224.98 228.31 223.89 225.20 307032
20001010 227.85 230.97 225.44 229.41 687629
20001011 229.87 232.27 226.75 226.75 558409
20001012 225.87 231.64 224.31 230.08 565472
20001013 229.20 229.20 220.77 223.67 829930
20001016 215.92 217.23 209.27 213.48 1178914
20001017 213.48 213.94 210.15 212.17 718056
20001018 212.17 215.46 210.15 214.15 910332
20001019 215.46 217.48 213.69 217.02 591180
20001020 215.04 223.00 215.04 221.66 576094
20001023 221.02 222.79 215.46 217.48 513321
20001024 218.12 226.54 218.12 224.98 601746
20001025 225.66 229.20 223.89 227.64 922904
20001026 227.64 229.62 223.43 224.77 513942
20001027 223.89 225.87 220.35 223.21 430630
20001030 225.44 233.62 224.77 233.62 548437
20001031 233.62 234.72 227.21 231.18 609063
20001101 231.18 232.52 226.54 229.20 322881
20001102 232.27 232.74 230.29 231.85 479504
20001103 231.85 232.95 226.08 227.21 294856
20001106 227.21 230.97 224.98 230.51 373167
20001107 231.39 231.39 227.43 229.62 327994
20001108 233.62 233.62 228.31 229.41 350567
20001109 229.41 234.72 228.74 230.08 603131
20001110 235.39 240.70 232.27 235.18 782722
20001113 233.16 233.16 226.97 230.29 834054
20001114 230.97 236.95 229.87 236.95 815239
20001115 236.95 238.72 235.18 238.72 697235
20001116 238.26 238.26 234.72 237.37 510919
20001117 239.81 242.01 237.83 240.03 782779
20001120 240.24 244.03 240.03 243.78 697291
20001121 242.68 245.34 240.70 242.01 740176
20001122 243.57 243.78 239.35 242.01 572704
20001124 244.24 244.24 240.70 243.14 139193
20001127 243.14 244.03 238.93 240.03 551234
20001128 240.03 242.47 236.27 239.35 647767
20001129 239.35 239.81 233.62 235.18 654604
20001130 231.85 234.50 230.29 233.62 606916
20001201 233.62 233.62 228.31 229.87 623019
20001204 231.64 233.41 230.08 230.75 398424
20001205 230.08 231.18 224.10 231.18 717152
20001206 224.77 235.39 224.77 234.29 764698
20001207 230.08 232.52 228.98 230.29 369297
20001208 228.74 229.62 219.46 223.00 692347
20001211 225.66 225.66 215.92 216.81 601407
20001212 219.46 220.56 217.23 218.79 386276
20001213 219.46 222.54 219.00 220.35 567619
20001214 222.12 227.43 219.25 224.10 620222
20001215 215.04 215.46 209.27 211.92 1478968
20001218 212.38 213.69 209.05 211.71 694268
20001219 210.61 212.38 209.27 210.82 708196
20001220 209.05 211.71 207.28 208.63 1041925
20001221 207.74 209.51 207.07 208.84 641269
20001222 208.84 211.04 207.28 210.61 438710
20001226 210.82 217.02 210.61 216.59 367461
20001227 217.48 222.79 217.48 222.33 382038
20001228 225.20 226.08 222.54 224.31 341159
20001229 226.54 226.54 223.00 224.10 314857
20010102 223.89 224.98 218.58 219.67 627172
20010103 219.46 221.44 214.15 215.04 544538
20010104 215.25 215.92 193.34 200.67 1418455
20010105 194.68 197.55 192.03 194.22 875216
20010108 194.47 209.73 194.47 208.38 1028788
20010109 208.84 217.02 207.96 214.82 932763
20010110 213.27 217.02 211.04 215.46 902450
20010111 215.71 219.89 213.94 214.36 519705
20010112 215.92 221.90 215.46 218.79 675510
20010116 218.58 221.02 217.02 219.46 542193
20010117 220.35 220.35 213.48 213.48 658390
20010118 214.15 217.02 210.15 212.59 827189
20010119 212.81 219.67 211.50 212.38 878606
20010122 212.38 212.81 205.30 207.74 802046
20010123 209.73 213.69 208.84 210.61 630506
20010124 213.27 214.58 211.50 212.81 478261
20010125 213.27 216.13 212.17 212.17 489759
20010126 213.05 214.36 208.84 210.40 503546
20010129 210.40 215.57 210.40 214.15 293330
20010130 215.89 215.89 209.90 212.84 568354
20010131 210.61 212.52 207.43 211.89 801735
20010201 209.27 211.53 208.13 211.32 557166
20010202 211.14 211.14 200.17 204.24 1348759
20010205 204.24 208.84 204.24 208.77 418369
20010206 208.81 213.44 206.90 211.11 435263
20010207 210.61 212.38 209.44 211.25 405543
20010208 211.50 213.55 211.14 212.20 425347
20010209 212.20 212.38 210.08 210.90 358590
20010212 209.20 211.04 206.68 208.88 385485
20010213 209.20 214.93 209.20 212.31 439840
20010214 209.55 210.93 208.56 209.30 495890
20010215 207.89 210.72 207.25 208.56 428794
20010216 208.31 208.84 203.18 208.59 513631
20010220 205.13 207.25 201.13 201.59 624093
20010221 200.17 206.82 200.17 203.89 343843
20010222 203.85 203.85 199.11 201.76 606916
20010223 203.18 203.18 199.57 200.38 608131
20010226 200.38 203.89 199.28 203.89 595446
20010227 203.89 205.09 201.05 205.09 557703
20010228 205.30 210.51 205.30 208.84 671781
20010301 208.31 209.51 205.27 209.51 539453
20010302 206.54 211.50 204.59 208.63 485409
20010305 206.72 211.39 204.74 209.41 456141
20010306 211.67 211.67 207.07 207.96 377207
20010307 209.73 210.26 207.07 208.31 363082
20010308 208.13 210.58 207.25 210.54 437749
20010309 210.51 210.54 204.59 204.74 731927
20010312 199.11 201.51 197.27 197.34 709552
20010313 197.37 199.67 197.37 198.97 501286
20010314 194.33 196.28 190.08 190.08 1223466
20010315 187.96 192.38 181.80 184.24 1536148
20010316 183.18 183.71 171.57 176.60 1909542
20010319 176.60 187.29 175.57 183.18 936888
20010320 183.18 186.01 180.52 180.67 777100
20010321 179.11 188.49 179.11 185.83 1215047
20010322 185.48 190.65 180.21 184.95 871769
20010323 185.83 188.67 182.29 182.29 680284
20010326 186.72 191.78 185.94 189.27 536939
20010327 189.27 192.38 184.42 191.82 563438
20010328 190.26 190.44 187.71 189.06 438427
20010329 188.88 190.26 185.13 187.78 467215
20010330 190.26 194.68 186.05 192.49 522248
20010402 192.38 196.91 190.90 192.88 749386
20010403 192.74 192.74 185.87 186.19 453570
20010404 179.11 185.80 179.11 184.45 930192
20010405 184.77 190.15 184.77 189.27 488488
20010406 189.20 189.20 183.36 185.66 368167
20010409 184.77 189.90 184.77 187.96 330819
20010410 187.60 193.83 186.19 187.50 683420
20010411 178.75 181.76 175.57 179.11 1444276
20010412 178.75 182.40 177.20 182.29 857898
20010416 180.52 182.47 176.84 178.44 670877
20010417 178.44 187.60 178.44 181.59 1161568
20010418 184.06 194.79 184.06 192.13 921265
20010419 189.73 194.08 189.41 191.32 663079
20010420 190.44 190.54 186.19 188.63 585982
20010423 187.78 187.82 183.43 184.63 393452
20010424 182.29 187.60 181.94 184.06 569625
20010425 181.41 190.29 181.41 187.96 464305
20010426 190.79 194.15 185.48 187.53 762608
20010427 187.96 193.76 187.60 193.76 468543
20010430 193.80 195.60 188.81 192.03 506823
20010501 189.02 192.21 187.36 190.93 513547
20010502 191.14 193.09 187.25 187.46 725542
20010503 188.67 189.20 182.65 185.69 525864
20010504 185.69 187.00 183.07 184.95 565924
20010507 185.13 187.60 182.68 186.37 466876
20010508 185.83 187.96 184.95 187.60 623161
20010509 186.90 190.68 184.77 187.32 437523
20010510 188.42 190.68 187.99 188.98 323304
20010511 189.02 189.30 184.14 185.09 455095
20010514 183.18 186.90 182.33 186.90 500523
20010515 186.86 188.95 184.95 186.72 387067
20010516 186.90 197.20 185.83 196.81 635083
20010517 196.45 197.34 193.09 196.59 711812
20010518 196.10 197.55 194.33 197.23 533577
20010521 196.45 201.76 196.45 200.98 410035
20010522 200.88 202.29 197.16 197.94 442411
20010523 198.22 200.17 195.57 196.28 382010
20010524 196.28 199.11 195.29 198.36 480776
20010525 199.64 201.76 198.05 198.22 309009
20010529 198.22 198.68 196.10 196.10 285053
20010530 196.13 198.40 193.83 193.98 310705
20010531 193.98 194.47 190.22 190.22 516033
20010601 191.50 196.81 190.29 193.44 351414
20010604 193.90 197.87 193.90 195.67 258271
20010605 194.33 201.94 194.33 201.41 407408
20010606 201.05 201.94 198.29 198.75 455745
20010607 198.40 199.32 195.82 196.45 632314
20010608 196.45 196.49 193.23 193.44 247479
20010611 194.58 194.68 192.03 193.44 356189
20010612 193.44 193.44 190.08 191.53 434105
20010613 192.03 192.03 188.77 188.77 349945
20010614 188.91 188.98 181.02 182.29 701218
20010615 181.94 187.64 181.94 184.35 922875
20010618 185.06 187.07 184.77 184.88 353109
20010619 186.54 189.37 184.56 185.27 377292
20010620 186.01 191.67 184.03 184.74 687403
20010621 184.74 188.95 184.24 184.95 418482
20010622 185.30 186.75 182.29 182.65 551912
20010625 182.68 187.07 182.68 183.00 417578
20010626 183.04 185.90 182.97 184.95 518180
20010627 184.60 186.37 182.65 182.65 432636
20010628 182.65 186.19 182.33 183.14 558466
20010629 184.03 185.83 175.46 175.92 730458
20010702 178.05 184.95 178.05 182.86 519677
20010703 186.19 186.19 183.21 183.39 330791
20010705 183.39 184.21 182.54 182.97 318219
20010706 179.43 181.59 178.40 180.88 510948
20010709 181.23 187.60 181.23 186.93 555867
20010710 188.67 188.67 184.45 185.66 507473
20010711 184.77 186.40 183.67 184.35 475238
20010712 183.53 191.04 183.43 190.44 501710
20010713 187.60 189.90 186.54 189.34 327062
20010716 188.84 189.02 187.04 187.78 269091
20010717 187.25 190.36 186.58 190.19 326243
20010718 190.19 190.19 184.98 187.96 408538
20010719 187.96 190.97 187.96 190.97 386502
20010720 190.44 190.47 188.13 188.67 284346
20010723 188.31 188.74 183.36 183.67 375541
20010724 183.36 185.66 181.02 181.41 1015200
20010725 181.41 182.83 181.27 182.65 712716
20010726 182.29 182.44 178.72 180.67 444614
20010727 181.23 181.91 179.82 180.52 473374
20010730 180.60 181.94 178.75 179.99 627313
20010731 180.52 182.68 179.82 180.35 500014
20010801 180.52 180.52 176.06 176.95 1103541
20010802 176.98 177.06 169.55 171.11 1559851
20010803 168.84 168.84 165.80 166.15 1191543
20010806 166.19 172.31 166.15 169.73 949742
20010807 170.33 171.29 169.94 170.76 567365
20010808 170.08 172.31 169.27 170.29 571235
20010809 170.29 172.88 169.20 172.38 701585
20010810 172.38 173.80 170.29 171.64 562619
20010813 171.85 174.19 168.14 170.79 676244
20010814 168.63 172.42 168.63 172.03 1007996
20010815 174.86 176.98 172.91 175.43 715937
20010816 175.57 177.69 174.51 177.16 516852
20010817 176.95 176.95 174.83 175.57 597254
20010820 175.60 177.87 174.86 177.37 476397
20010821 177.87 184.03 177.34 180.10 646298
20010822 180.88 182.54 179.50 180.95 366528
20010823 180.95 184.91 180.88 184.14 461113
20010824 183.89 189.09 183.78 188.06 513999
20010827 188.17 188.31 187.53 187.57 392406
20010828 187.71 188.24 185.80 186.51 623810
20010829 187.07 190.68 186.86 190.68 681923
20010830 187.60 189.06 184.74 184.88 723113
20010831 184.42 185.59 183.21 183.21 500692
20010904 184.06 185.62 182.83 183.71 699608
20010905 182.65 183.89 180.21 180.74 658446
20010906 180.17 180.17 175.92 176.98 1100687
20010907 177.02 180.88 176.88 177.02 983530
20010910 174.15 181.13 173.62 180.49 1004210
20010917 173.45 177.62 168.84 169.91 1229653
20010918 169.91 177.02 168.84 176.91 722632
20010919 176.35 176.38 164.77 173.09 1040343
20010920 169.91 169.94 158.22 158.30 1227252
20010921 145.13 162.83 145.13 155.71 1605815
20010924 155.71 166.37 155.71 159.36 1022517
20010925 160.88 162.12 156.45 157.52 750488
20010926 162.83 162.83 155.39 156.63 608046
20010927 156.67 160.67 154.86 156.67 819646
20010928 157.87 167.11 157.87 166.51 635393
20011001 166.01 167.96 165.30 166.19 774671
20011002 168.14 171.46 166.93 170.54 641495
20011003 169.91 180.52 168.60 177.06 628754
20011004 178.75 179.64 174.51 174.54 1168574
20011005 174.54 174.58 169.62 172.74 691698
20011008 172.10 173.37 168.81 170.68 465548
20011009 172.56 175.85 169.02 170.58 525214
20011010 170.54 178.54 169.73 177.20 462328
20011011 177.30 180.17 175.04 178.58 701472
20011012 175.57 176.98 169.91 173.91 536684
20011015 173.09 174.47 171.68 173.09 368817
20011016 173.09 175.57 172.03 174.68 368591
20011017 174.68 178.40 172.38 172.38 594571
20011018 172.38 173.98 170.79 171.32 423539
20011019 172.21 174.51 170.86 173.37 433060
20011022 171.68 177.62 171.68 176.31 448908
20011023 176.98 182.83 176.21 177.06 596350
20011024 176.98 179.46 176.98 178.15 547956
20011025 176.95 182.72 176.38 181.37 475041
20011026 180.52 184.06 180.03 181.91 571066
20011029 181.48 181.94 179.82 179.82 523209
20011030 179.64 180.91 178.37 180.52 634291
20011031 180.52 183.64 180.52 182.86 590022
20011101 182.83 187.57 180.52 187.25 798289
20011102 185.41 190.68 185.41 189.90 759359
20011105 189.87 192.56 189.87 192.56 887844
20011106 191.32 191.32 188.49 190.15 625760
20011107 189.98 191.11 189.34 190.51 580389
20011108 190.54 192.74 189.73 190.12 505806
20011109 190.44 192.91 189.55 192.35 265220
20011112 192.38 194.29 189.90 193.69 575925
20011113 194.15 196.45 192.21 196.21 537278
20011114 199.64 199.64 195.11 197.66 627087
20011115 197.66 201.41 196.84 198.22 721813
20011116 198.22 198.36 194.82 195.32 502020
20011119 195.57 201.66 195.57 201.66 541854
20011120 199.99 201.41 198.82 199.25 672346
20011121 198.36 199.04 195.96 198.15 331102
20011123 197.16 201.23 197.16 200.49 133034
20011126 199.82 200.67 198.86 200.56 350002
20011127 198.58 199.64 194.58 198.44 763342
20011128 198.44 198.44 195.78 196.24 427353
20011129 195.92 196.98 194.68 196.10 365766
20011130 196.45 197.69 195.29 196.31 423483
20011203 196.10 197.76 194.33 195.64 523039
20011204 195.64 199.96 194.22 198.54 519536
20011205 199.99 206.97 198.61 205.23 693506
20011206 204.77 211.99 203.64 210.26 709298
20011207 210.61 211.96 209.73 211.85 902535
20011210 210.97 211.50 206.01 206.82 493234
20011211 207.89 209.27 207.00 208.10 504648
20011212 208.28 210.97 206.86 210.94 480030
20011213 210.80 210.83 206.54 206.90 481271
20011214 206.51 208.78 204.13 204.35 650345
20011217 205.62 209.98 205.27 208.85 463923
20011218 208.46 209.70 207.36 208.78 487307
20011219 205.44 210.41 203.57 208.81 754345
20011220 211.26 212.61 209.34 210.76 597287
20011221 211.83 211.83 208.35 211.75 1014781
20011224 211.75 211.83 208.81 209.24 172515
20011226 209.59 212.14 209.17 209.52 286923
20011227 211.29 212.14 210.55 211.79 310561
20011228 212.36 213.95 211.65 213.67 399498
20011231 214.02 214.02 208.81 208.81 432049
20020102 210.80 211.05 206.05 207.85 974755
20020103 207.85 209.52 205.80 207.75 479776
20020104 207.22 209.13 205.80 207.39 431034
20020107 206.15 207.89 202.43 202.96 631474
20020108 204.91 205.62 202.25 202.79 463529
20020109 203.49 204.70 199.81 200.91 757588
20020110 200.91 203.85 198.53 202.68 642052
20020111 202.79 203.32 200.52 201.76 575962
20020114 201.76 203.85 200.41 203.00 437465
20020115 203.03 207.39 202.25 206.40 563833
20020116 205.62 207.39 203.49 204.35 577683
20020117 204.35 206.12 202.54 204.63 411345
20020118 203.39 203.74 202.29 203.18 503272
20020122 203.85 205.09 199.42 200.34 706590
20020123 198.18 199.81 198.11 198.35 754119
20020124 198.71 200.30 197.11 198.35 504514
20020125 198.89 202.43 195.87 200.59 509591
20020128 199.95 200.98 198.53 200.09 400739
20020129 193.21 193.25 180.81 185.06 2496645
20020130 184.35 191.44 184.00 191.16 965729
20020131 191.16 193.14 190.20 191.44 868386
20020201 191.41 191.83 188.82 189.85 716208
20020204 189.85 189.85 186.19 187.54 607018
20020205 186.12 192.47 186.12 189.74 515373
20020206 189.70 192.86 189.67 190.24 617512
20020207 190.55 193.43 190.52 191.44 471370
20020208 190.73 193.39 190.09 193.00 382687
20020211 193.14 193.85 192.04 193.36 304666
20020212 193.36 193.39 190.91 191.44 368950
20020213 191.97 194.45 190.77 191.09 468888
20020214 191.90 194.24 190.55 192.11 480961
20020215 192.47 193.53 189.67 189.67 334594
20020219 188.25 188.46 184.88 186.48 405196
20020220 186.65 190.02 185.24 188.25 466518
20020221 189.31 192.19 184.31 184.60 509252
20020222 184.70 187.36 184.42 186.73 460228
20020225 186.69 193.11 185.41 191.30 643913
20020226 187.90 188.43 184.35 186.65 762243
20020227 185.95 186.41 183.11 184.92 745121
20020228 185.95 189.53 185.84 186.87 1168849
20020301 186.87 193.25 185.91 193.21 904745
20020304 193.21 199.77 192.61 199.59 889683
20020305 198.71 202.86 198.18 201.01 772002
20020306 199.42 204.03 199.35 203.74 582083
20020307 203.74 206.30 202.08 202.50 574383
20020308 204.38 208.63 204.17 206.26 646226
20020311 204.06 204.74 199.59 203.49 697310
20020312 202.08 205.27 201.30 205.27 622166
20020313 201.51 202.57 195.61 198.38 940016
20020314 198.38 199.73 194.41 196.15 1534166
20020315 195.65 200.80 194.41 199.95 829590
20020318 200.83 203.82 199.55 203.71 402981
20020319 203.71 204.31 200.83 201.05 669457
20020320 200.97 204.10 199.27 202.22 526840
20020321 202.40 204.45 201.72 202.93 480738
20020322 203.99 203.99 199.20 200.62 469924
20020325 200.62 201.44 194.94 195.29 817762
20020326 197.96 203.46 197.81 203.35 650250
20020327 203.11 204.53 202.40 203.46 494594
20020328 203.67 207.93 203.46 206.90 573394
20020401 205.95 205.95 201.90 203.28 489975
20020402 202.22 203.11 201.33 201.33 387914
20020403 201.86 201.86 195.29 195.29 815875
20020404 196.36 197.78 194.02 195.29 693254
20020405 196.18 198.35 195.65 196.00 357892
20020408 195.29 199.48 194.94 198.60 419371
20020409 198.63 201.51 198.06 198.17 421230
20020410 198.52 201.97 197.42 200.66 474514
20020411 200.66 200.73 197.60 197.96 448069
20020412 197.42 200.44 197.32 199.95 378958
20020415 199.91 200.80 194.94 194.94 569761
20020416 195.29 196.36 186.77 189.08 1392169
20020417 188.19 188.19 181.23 181.23 1170078
20020418 179.31 183.40 179.31 180.31 1010367
20020419 180.20 184.64 180.20 183.40 845108
20020422 181.45 181.59 176.83 177.89 961899
20020423 178.60 183.19 177.75 180.03 649010
20020424 182.16 184.64 181.09 181.66 489384
20020425 180.91 184.11 180.91 182.65 636929
20020426 183.04 183.26 179.60 179.60 496087
20020429 178.71 180.74 176.94 177.26 565592
20020430 178.43 184.64 178.43 180.52 626846
20020501 179.49 183.58 176.44 182.23 659234
20020502 181.98 182.08 179.85 180.20 385295
20020503 180.74 180.74 176.62 177.93 489666
20020506 177.54 180.59 176.65 176.65 506507
20020507 178.25 180.45 177.01 178.07 642702
20020508 179.14 184.61 179.14 184.43 556721
20020509 183.93 187.13 182.79 182.97 631183
20020510 185.00 185.71 180.91 181.37 534247
20020513 182.26 184.82 181.73 184.32 463953
20020514 187.30 190.32 186.59 189.97 484399
20020515 188.19 191.74 187.66 188.69 603443
20020516 188.69 195.79 188.58 192.99 780164
20020517 193.34 195.26 191.74 193.66 490877
20020520 191.39 191.60 188.19 188.26 376029
20020521 187.84 190.54 185.88 186.56 428975
20020522 185.71 187.52 183.79 185.71 481527
20020523 185.78 190.68 185.71 189.97 348232
20020524 189.93 191.03 187.30 187.48 285458
20020528 186.77 188.01 186.06 187.48 416752
20020529 186.59 187.52 184.64 185.14 298694
20020530 185.14 188.26 183.40 185.17 535092
20020531 185.39 188.16 184.07 184.36 525320
20020603 184.32 187.84 183.29 183.72 440325
20020604 183.72 186.42 183.33 185.35 529910
20020605 184.57 186.81 184.00 185.53 432861
20020606 185.53 187.98 184.89 186.10 522165
20020607 181.80 185.28 181.09 181.09 616567
20020610 181.62 182.51 180.59 180.84 641125
20020611 183.72 183.72 179.39 179.92 487779
20020612 179.21 179.82 171.10 173.95 1145173
20020613 174.30 176.05 170.57 170.57 811848
20020614 167.47 168.18 160.79 166.51 1293520
20020617 168.43 171.78 168.11 171.56 986143
20020618 170.75 173.59 170.75 171.10 656248
20020619 168.79 172.20 166.90 166.90 393288
20020620 166.90 167.83 160.75 161.46 851908
20020621 158.65 159.50 154.31 156.16 1452803
20020624 154.03 157.97 150.72 157.37 1193666
20020625 157.05 157.51 152.96 153.74 967252
20020626 151.18 153.71 150.65 153.32 1164289
20020627 154.03 154.74 152.07 154.56 867622
20020628 153.14 155.98 152.99 154.92 832932
20020701 154.99 155.63 149.40 150.15 978159
20020702 148.87 151.15 139.62 144.42 1976390
20020703 144.28 146.38 142.04 144.78 970653
20020705 145.67 154.38 145.56 153.03 464074
20020708 153.03 154.88 148.66 150.11 878080
20020709 148.51 148.69 142.82 143.57 1164823
20020710 144.24 147.84 140.33 141.75 1016054
20020711 140.86 145.38 138.91 144.00 1012090
20020712 144.24 145.81 141.93 144.17 663135
20020715 141.58 143.00 137.95 142.93 1096286
20020716 141.40 146.70 140.33 142.68 891658
20020717 143.00 147.80 143.00 147.09 871530
20020718 114.54 117.46 111.16 112.41 6432938
20020719 111.70 116.85 110.81 113.83 3596600
20020722 112.05 117.99 111.41 117.78 2575908
20020723 118.63 125.75 118.63 123.11 2632160
20020724 122.23 128.24 120.94 124.50 2101039
20020725 124.96 125.92 120.41 123.79 2174552
20020726 125.21 128.06 124.50 127.03 1198080
20020729 127.53 132.90 126.99 132.01 1323572
20020730 132.33 135.17 130.69 132.79 1054877
20020731 134.43 134.43 129.38 132.65 1225264
20020801 133.04 135.32 128.06 129.16 1022885
20020802 129.20 131.62 126.99 128.77 903521
20020805 127.70 128.95 123.29 123.61 1432112
20020806 125.39 132.51 125.39 127.88 1074190
20020807 133.36 133.36 127.70 130.19 1020299
20020808 131.47 135.74 129.87 135.03 975516
20020809 132.86 135.53 131.30 133.25 675195
20020812 130.90 132.26 129.91 130.55 779013
20020813 130.55 133.11 128.06 128.38 1109920
20020814 128.45 134.32 126.10 133.61 1258858
20020815 134.50 140.15 133.57 135.64 812635
20020816 135.24 139.05 133.96 138.13 570337
20020819 138.13 139.44 135.85 138.20 607755
20020820 137.49 137.66 133.75 134.60 751716
20020821 136.77 136.77 132.65 135.96 762258
20020822 136.95 142.32 135.35 141.58 1040455
20020823 141.58 141.58 138.13 138.52 590325
20020826 138.52 139.69 135.60 138.62 652143
20020827 139.26 139.34 136.20 137.13 619112
20020828 137.13 137.13 133.43 133.93 701761
20020829 133.93 136.13 132.90 134.71 730211
20020830 133.75 136.45 133.75 134.36 569578
20020903 130.51 131.62 127.92 128.24 862647
20020904 128.24 133.18 127.35 132.54 635698
20020905 129.48 130.80 128.06 129.55 1185570
20020906 131.69 136.42 130.55 134.36 781599
20020909 132.51 137.70 131.62 136.67 774037
20020910 137.13 137.27 135.49 136.60 475740
20020911 138.17 140.49 136.39 136.39 324316
20020912 134.60 135.71 132.11 132.50 627513
20020913 132.29 134.21 131.39 134.21 497355
20020916 134.21 134.35 130.50 134.00 604797
20020917 134.53 135.50 129.40 129.75 866684
20020918 128.40 130.29 126.51 127.54 1420971
20020919 123.02 126.97 123.02 125.69 1215763
20020920 125.73 128.01 124.30 126.30 1482923
20020923 124.80 125.90 123.76 125.23 812192
20020924 125.23 126.40 122.80 123.55 853811
20020925 124.16 125.19 122.41 123.98 925467
20020926 125.87 128.33 124.44 127.58 800272
20020927 126.87 128.33 125.37 125.69 594448
20020930 122.84 125.15 121.23 123.98 921568
20021001 123.98 131.04 122.73 131.04 806190
20021002 131.04 131.04 124.19 124.83 821615
20021003 124.87 127.65 124.09 125.69 1084007
20021004 126.05 126.44 122.37 122.77 1035993
20021007 122.66 124.58 120.38 121.09 952755
20021008 121.09 127.62 121.09 126.47 934329
20021009 124.98 125.15 122.66 123.55 881127
20021010 123.37 130.47 122.16 129.72 934048
20021011 132.29 138.81 131.89 136.71 876584
20021014 136.71 140.02 135.03 139.92 581267
20021015 141.74 147.90 141.41 147.12 1246725
20021016 145.66 148.26 139.17 140.17 1040789
20021017 146.19 151.50 144.02 150.47 1265263
20021018 149.76 149.76 143.52 144.41 1643678
20021021 144.44 149.54 142.84 149.54 1157121
20021022 147.08 150.08 145.66 149.62 673788
20021023 149.62 157.14 149.44 156.71 1185362
20021024 156.85 157.28 149.79 150.11 937666
20021025 147.26 154.86 147.26 154.50 805433
20021028 155.39 155.89 150.36 151.29 589232
20021029 150.47 151.43 145.34 149.08 807087
20021030 149.40 154.93 148.05 153.22 606564
20021031 153.04 153.93 149.76 151.65 751474
20021101 149.58 156.82 149.58 156.03 658644
20021104 157.78 163.88 156.68 159.39 995383
20021105 159.42 159.42 146.69 150.83 1800760
20021106 151.11 154.39 149.76 152.50 822849
20021107 151.72 152.79 150.08 151.93 1047856
20021108 151.72 154.57 151.04 151.72 669413
20021111 151.18 151.61 149.76 150.47 570694
20021112 150.44 152.75 149.72 151.68 857597
20021113 151.50 152.97 149.76 152.97 677069
20021114 154.11 157.07 152.97 155.11 695074
20021115 154.21 157.78 153.43 157.67 811154
20021118 158.32 160.17 155.32 156.25 658560
20021119 154.57 156.68 153.22 153.32 661140
20021120 149.94 156.46 149.94 155.53 1460206
20021121 155.53 158.10 154.61 158.10 1599114
20021122 156.00 158.28 154.57 156.53 1205751
20021125 153.86 155.25 150.47 152.86 970171
20021126 151.54 152.57 149.76 150.61 1126243
20021127 150.83 155.11 150.65 154.29 487035
20021129 154.29 156.46 154.21 155.00 320165
20021202 155.28 156.85 154.75 156.00 738853
20021203 155.43 155.57 150.47 152.08 798506
20021204 151.54 155.46 151.01 154.64 998132
20021205 154.21 154.36 151.22 151.97 497047
20021206 149.72 151.22 148.72 150.33 1115305
20021209 149.44 149.72 147.80 148.94 939966
20021210 148.94 150.08 147.48 148.51 698861
20021211 162.57 162.57 146.53 148.28 660301
20021212 147.96 149.39 146.88 148.10 476156
20021213 147.21 148.21 144.60 145.74 456038
20021216 144.74 146.10 143.99 145.10 915321
20021217 144.03 145.78 143.02 143.92 622274
20021218 143.02 143.13 139.56 140.81 1192503
20021219 140.09 142.81 137.77 138.24 811931
20021220 138.59 141.77 138.59 140.77 1379558
20021223 141.17 141.77 139.45 140.13 594405
20021224 139.02 140.74 139.02 139.81 237253
20021226 139.70 143.06 139.20 139.49 403993
20021227 140.02 140.77 136.88 138.20 435332
20021230 138.49 139.38 137.27 138.59 594153
20021231 138.59 141.49 138.24 140.27 779193
20030102 140.49 145.28 140.45 145.17 588837
20030103 144.35 145.17 142.88 144.35 466419
20030106 142.24 145.85 142.24 144.74 822256
20030107 143.85 145.06 142.95 143.38 685092
20030108 142.52 143.78 140.63 142.17 456653
20030109 142.95 145.10 142.13 144.45 493393
20030110 142.95 144.95 142.24 142.92 607164
20030113 143.49 143.95 141.52 141.67 606045
20030114 141.34 142.60 140.77 141.09 645415
20030115 135.45 135.48 125.98 129.77 4305329
20030116 129.73 131.70 128.48 129.55 1755541
20030117 129.52 129.55 127.80 129.02 914006
20030121 129.02 130.37 126.94 127.59 1280868
20030122 127.62 128.55 127.12 127.62 1903618
20030123 127.62 128.66 125.51 127.41 1493077
20030124 125.80 126.66 124.19 125.08 1449930
20030127 124.19 125.44 122.58 123.30 1165165
20030128 123.33 126.16 122.65 125.80 924975
20030129 125.01 126.16 123.19 125.66 691667
20030130 125.69 125.69 121.19 121.19 1310332
20030131 120.44 124.23 120.44 123.90 1562079
20030203 123.98 124.55 120.76 121.51 1144347
20030204 120.26 120.44 118.08 119.83 1186739
20030205 119.87 121.26 118.62 120.55 933201
20030206 119.19 120.33 118.29 118.65 807286
20030207 119.15 120.19 117.83 117.94 638307
20030210 118.65 119.29 117.54 118.94 594153
20030211 118.94 119.54 117.40 119.54 891985
20030212 118.69 120.15 117.19 117.54 708540
20030213 117.22 118.29 114.01 115.40 915545
20030214 114.72 117.33 113.65 117.26 810728
20030218 120.80 121.94 120.33 121.65 690856
20030219 120.97 122.37 119.62 120.65 477108
20030220 121.83 122.40 120.26 120.55 433625
20030221 121.69 122.37 120.47 121.40 798276
20030224 119.90 120.08 115.61 115.61 809608
20030225 115.26 117.69 112.18 117.01 799283
20030226 116.69 116.94 114.40 115.18 583576
20030227 115.33 117.65 113.86 116.11 661000
20030228 117.40 117.83 115.58 116.15 647345
20030303 116.54 117.94 115.68 115.72 505313
20030304 114.54 115.26 113.00 113.33 720572
20030305 112.75 113.83 111.86 113.61 681594
20030306 111.86 112.04 110.15 110.97 907207
20030307 108.64 110.50 108.61 109.97 1665945
20030310 109.90 109.90 107.75 107.93 1450882
20030311 107.57 109.32 107.57 108.43 1383335
20030312 108.66 109.31 105.76 109.17 1919292
20030313 108.16 108.16 97.66 97.69 8739237
20030314 97.73 104.33 97.69 102.32 3353935
20030317 101.10 105.40 101.10 105.11 1558100
20030318 105.65 106.62 105.40 105.58 1379386
20030319 105.83 108.84 105.80 108.77 1567639
20030320 108.81 110.92 108.63 110.42 1239640
20030321 111.10 117.09 110.74 116.19 1319304
20030324 112.39 112.79 110.24 110.53 910470
20030325 109.70 112.28 109.34 110.85 764141
20030326 106.66 111.85 106.66 110.99 857082
20030327 110.60 112.71 109.52 111.85 994457
20030328 111.14 111.78 110.85 111.17 667574
20030331 110.35 111.64 109.42 110.38 635134
20030401 110.67 112.03 110.42 111.60 841768
20030402 116.30 116.30 112.00 112.97 720069
20030403 112.86 113.29 111.03 111.96 955908
20030404 113.00 113.18 111.17 112.71 650280
20030407 115.80 116.62 113.79 113.83 963551
20030408 113.47 115.48 113.11 113.68 760264
20030409 113.68 116.55 112.39 112.75 755689
20030410 112.75 113.61 111.24 113.04 585985
20030411 115.08 116.66 111.85 113.32 605539
20030414 113.04 115.26 110.85 114.97 591201
20030415 114.97 115.91 113.65 114.40 669387
20030416 115.33 115.58 113.07 113.36 753207
20030417 113.36 117.95 112.21 117.52 1043577
20030421 113.65 115.44 112.32 114.72 1163017
20030422 114.72 119.74 114.72 118.85 1121177
20030423 120.10 121.43 118.99 121.39 697057
20030424 119.31 121.89 119.20 120.75 876830
20030425 120.82 121.86 118.59 118.67 774935
20030428 118.85 122.61 118.63 122.47 671981
20030429 122.32 122.50 119.56 120.92 929381
20030430 119.49 120.71 119.10 120.57 1093506
20030501 119.67 121.68 118.49 121.57 849774
20030502 122.04 122.97 120.49 122.43 681353
20030505 122.43 122.43 120.28 120.92 935964
20030506 121.18 123.69 121.00 122.39 975489
20030507 122.50 123.69 121.18 123.54 786260
20030508 122.65 124.12 121.61 122.18 664533
20030509 122.14 124.04 121.35 124.04 683166
20030512 122.79 125.91 122.18 125.48 738590
20030513 124.58 124.80 121.35 121.46 1082935
20030514 121.89 122.65 120.82 121.89 810332
20030515 122.25 123.33 121.53 122.72 952589
20030516 121.61 122.93 119.78 121.03 1150604
20030519 120.32 120.32 118.85 119.42 864864
20030520 119.92 121.03 118.31 119.10 697643
20030521 118.13 120.39 117.73 119.35 953202
20030522 120.21 120.28 118.31 118.95 776051
20030523 119.71 119.74 118.63 119.17 772927
20030527 118.67 120.64 118.31 120.14 939423
20030528 119.88 122.36 119.53 121.71 717921
20030529 121.39 121.61 119.99 121.25 809495
20030530 122.47 125.12 121.93 125.12 953621
20030602 125.48 129.35 125.33 127.70 1407503
20030603 127.27 128.17 126.19 127.41 1367504
20030604 127.31 127.34 125.48 126.55 1015823
20030605 126.55 126.55 124.08 124.51 1316514
20030606 125.26 127.66 125.15 125.91 1296152
20030609 124.98 125.37 122.32 123.15 717419
20030610 123.18 124.87 121.78 124.87 542890
20030611 124.78 125.46 121.69 124.38 936383
20030612 125.28 125.28 122.51 123.45 1025593
20030613 123.66 123.66 121.51 122.62 874546
20030616 122.87 126.40 122.33 125.89 855185
20030617 126.25 127.51 125.46 127.22 867869
20030618 125.86 129.38 125.50 127.51 747393
20030619 125.86 126.72 124.92 125.97 1095164
20030620 126.79 128.12 125.82 127.01 878190
20030623 125.89 126.50 124.42 125.53 1031796
20030624 125.79 126.76 124.85 124.85 635568
20030625 124.89 125.61 122.41 122.41 621186
20030626 122.95 123.92 121.54 123.34 484298
20030627 124.02 124.20 120.54 121.00 756044
20030630 121.51 124.56 120.72 121.72 757240
20030701 121.36 123.52 120.25 123.27 563076
20030702 123.27 126.47 123.27 125.89 948484
20030703 125.17 126.68 124.06 124.67 423462
20030707 125.57 127.98 124.92 127.62 827729
20030708 126.72 128.81 126.47 128.81 489333
20030709 128.01 130.53 127.51 129.60 1329524
20030710 128.37 129.06 126.14 126.68 761302
20030711 125.50 128.16 125.28 127.26 534452
20030714 128.16 130.85 127.26 130.67 1075831
20030715 130.93 132.08 130.49 130.85 743777
20030716 131.86 132.47 130.24 132.00 772039
20030717 130.49 131.00 127.40 129.24 831123
20030718 130.28 130.75 128.12 130.24 621771
20030721 129.42 130.42 126.97 127.58 621520
20030722 126.68 130.28 126.18 129.78 649588
20030723 128.91 129.31 125.86 129.09 643774
20030724 129.96 131.00 127.69 128.09 638210
20030725 127.83 132.94 127.73 132.40 750119
20030728 132.11 133.80 131.57 132.36 818605
20030729 128.52 130.17 125.97 129.09 1642718
20030730 130.46 131.72 128.73 130.06 912739
20030731 131.21 136.07 129.78 133.30 1305573
20030801 133.30 134.09 132.26 133.19 903058
20030804 132.83 134.27 131.50 133.69 519904
20030805 133.19 135.20 132.11 132.29 882752
20030806 132.94 133.95 132.08 132.62 1005843
20030807 132.18 134.77 131.97 134.52 829426
20030808 134.81 137.18 134.77 136.75 736628
20030811 136.61 137.33 134.52 136.21 454589
20030812 136.86 136.89 134.84 136.82 681911
20030813 137.72 138.22 135.38 137.79 711425
20030814 138.40 143.04 137.97 140.60 1201760
20030815 140.60 141.28 139.41 140.24 362820
20030818 139.84 141.06 139.84 139.99 532283
20030819 140.16 141.57 139.12 140.67 463324
20030820 140.38 141.10 139.95 140.34 328660
20030821 140.67 143.08 140.49 142.72 584829
20030822 143.58 143.80 141.21 141.50 606944
20030825 141.46 141.75 139.77 140.92 310440
20030826 140.92 141.85 138.55 141.67 458177
20030827 141.64 142.29 139.70 142.03 594871
20030828 142.07 142.21 140.49 141.17 499681
20030829 141.21 143.58 140.92 143.47 477121
20030902 143.44 145.59 143.36 145.27 823751
20030903 145.27 146.31 143.90 144.34 713901
20030904 143.80 144.69 143.22 144.37 604051
20030905 142.54 143.80 141.64 143.62 919804
20030908 142.72 145.67 141.71 145.56 812318
20030909 144.34 144.34 141.06 141.10 743916
20030910 141.41 141.98 138.06 138.31 866070
20030911 138.56 138.88 136.18 137.73 1414045
20030912 138.02 139.57 136.58 139.28 929284
20030915 139.32 139.32 136.40 136.40 823780
20030916 136.94 137.37 135.93 137.37 1102609
20030917 137.66 138.02 135.35 136.72 791451
20030918 137.23 139.24 136.76 138.60 834519
20030919 138.34 142.34 138.02 140.54 903033
20030922 138.38 138.74 137.01 138.06 568954
20030923 137.66 137.98 134.67 134.96 962390
20030924 135.24 135.68 132.65 133.23 998381
20030925 133.33 133.66 132.07 132.07 683588
20030926 132.07 132.07 130.31 131.24 716749
20030929 131.10 132.18 129.87 130.56 762120
20030930 129.73 130.38 128.43 129.19 923596
20031001 129.41 132.00 129.23 131.86 970881
20031002 132.97 133.95 131.89 133.55 825556
20031003 133.55 137.48 133.55 135.97 990306
20031006 135.97 136.94 134.96 135.86 482485
20031007 135.86 138.67 135.21 138.52 885523
20031008 139.42 139.82 137.33 137.91 736923
20031009 140.90 141.26 138.27 138.96 638217
20031010 138.63 139.78 138.24 139.10 510429
20031013 140.18 141.05 138.99 139.97 348842
20031014 139.97 140.90 138.56 140.00 498885
20031015 142.16 143.10 139.86 140.07 596509
20031016 138.74 139.35 134.67 137.01 1060929
20031017 140.54 140.54 135.89 137.51 906141
20031020 137.51 137.88 136.22 137.01 576613
20031021 136.94 137.84 136.25 137.66 806048
20031022 137.66 137.66 132.97 133.05 1003987
20031023 133.08 134.02 132.43 133.41 701486
20031024 132.79 133.33 131.57 132.58 502770
20031027 132.90 133.41 131.75 132.22 628699
20031028 132.58 134.49 131.78 134.49 618931
20031029 133.15 134.27 132.79 133.05 805326
20031030 134.42 135.03 132.00 132.76 925261
20031031 134.06 137.15 133.69 136.00 816981
20031103 136.58 137.55 135.21 135.39 569814
20031104 134.42 134.56 133.15 133.80 558547
20031105 132.25 133.59 131.53 133.48 992942
20031106 134.06 134.74 132.61 134.24 1112405
20031107 136.72 139.64 135.32 137.77 1260395
20031110 138.38 140.36 138.24 139.71 839264
20031111 140.47 142.60 140.11 141.73 1228149
20031112 141.80 143.71 141.80 142.49 1521714
20031113 142.49 143.24 140.54 142.56 1072168
20031114 141.98 142.34 137.55 137.55 1069088
20031117 136.97 137.12 135.42 136.65 663247
20031118 136.65 137.84 135.17 135.75 518976
20031119 135.89 137.08 135.17 136.79 437864
20031120 135.89 136.04 133.33 133.87 878835
20031121 133.95 134.60 133.33 133.55 578832
20031124 134.27 136.40 133.87 135.86 682700
20031125 134.78 136.40 134.42 135.10 853111
20031126 135.53 137.15 135.32 136.94 554635
20031128 136.69 139.28 136.58 137.77 298477
20031201 139.46 140.54 137.95 140.29 834685
20031202 140.22 141.30 139.89 140.65 1051689
20031203 140.54 140.72 137.91 138.56 799415
20031204 138.31 140.72 137.91 140.04 590793
20031205 139.60 140.51 138.42 140.04 610994
20031208 139.21 140.33 138.02 139.42 507349
20031209 139.64 140.47 138.38 139.10 584216
20031210 138.56 140.87 138.13 138.85 523626
20031211 139.86 140.95 139.68 140.69 516183
20031212 140.59 140.69 138.42 140.12 481789
20031215 140.95 141.85 140.26 140.26 742828
20031216 140.80 141.85 140.59 141.53 749662
20031217 140.98 141.63 138.45 139.32 828189
20031218 140.04 140.80 138.81 140.62 697615
20031219 140.59 140.59 137.44 138.42 1053174
20031222 138.24 139.18 137.44 138.78 628938
20031223 138.24 139.68 138.24 139.65 610980
20031224 139.54 140.19 139.50 139.90 245848
20031226 140.19 140.95 140.04 140.55 187602
20031229 140.44 141.42 139.57 141.42 611672
20031230 140.55 142.03 139.90 141.63 669336
20031231 141.49 144.09 141.49 143.15 750686
20040102 143.48 145.14 143.15 144.42 657272
20040105 145.28 148.83 145.21 148.68 934165
20040106 148.36 150.20 148.14 150.09 747365
20040107 149.19 150.34 148.25 149.30 759762
20040108 149.84 150.16 147.63 149.01 1008431
20040109 147.71 147.99 145.54 145.61 1070578
20040112 145.39 146.01 144.06 145.18 909788
20040113 145.83 146.87 144.56 144.92 631982
20040114 144.92 148.65 144.71 148.25 923014
20040115 148.97 149.44 146.80 148.50 511424
20040116 149.08 149.58 148.10 148.79 844210
20040120 147.99 148.43 146.37 147.81 644572
20040121 147.81 148.18 145.36 147.67 693492
20040122 146.91 153.27 146.59 151.64 1041525
20040123 156.42 156.45 151.61 152.66 1352895
20040126 151.68 153.02 151.28 152.95 711948
20040127 152.58 152.98 151.36 152.44 535497
20040128 153.02 154.39 151.61 152.51 676254
20040129 154.25 156.67 153.99 155.76 1481947
20040130 156.13 156.31 154.14 154.50 1170992
20040202 154.68 157.93 154.50 156.85 1008127
20040203 157.25 157.61 155.33 155.69 765185
20040204 155.91 156.85 153.05 154.25 790614
20040205 154.14 154.68 152.55 153.81 650244
20040206 153.27 156.23 152.69 155.87 709817
20040209 156.31 158.11 155.44 157.14 520029
20040210 156.67 158.73 156.23 158.73 585358
20040211 158.11 161.47 157.75 160.97 626531
20040212 159.85 161.11 159.23 160.86 479852
20040213 160.86 160.86 157.28 158.44 619862
20040217 158.84 161.19 158.51 160.82 467096
20040218 160.82 161.15 158.58 159.81 408824
20040219 159.78 160.28 155.95 156.31 683060
20040220 157.17 157.17 154.14 155.66 487462
20040223 155.76 156.42 152.44 153.56 468508
20040224 151.75 154.39 151.43 151.72 758876
20040225 151.75 152.51 151.25 152.11 472132
20040226 152.11 152.33 150.92 151.50 505032
20040227 148.79 154.82 148.79 153.42 734444
20040301 153.45 154.17 151.50 153.81 452846
20040302 155.22 159.92 154.79 155.91 811172
20040303 155.95 158.55 155.15 158.11 620499
20040304 157.57 161.00 157.54 160.79 772683
20040305 159.56 159.56 155.80 156.09 972377
20040308 156.20 157.43 154.61 154.72 846617
20040309 155.04 158.08 154.68 157.21 891830
20040310 159.56 160.10 155.40 155.80 636852
20040311 154.97 155.41 151.86 152.33 643491
20040312 152.07 152.72 150.44 152.43 660161
20040315 151.13 152.11 146.28 149.07 1113469
20040316 150.37 151.20 149.32 150.41 716710
20040317 151.96 152.07 150.77 151.38 446492
20040318 151.20 151.64 149.64 150.88 438295
20040319 150.41 151.60 149.50 149.64 681218
20040322 147.65 147.94 146.13 147.40 512094
20040323 147.40 149.21 146.78 148.67 627732
20040324 148.27 149.28 147.69 148.52 834226
20040325 149.03 149.79 147.91 149.61 806710
20040326 149.64 149.79 148.12 149.21 642277
20040329 149.46 152.87 149.35 152.14 1001170
20040330 152.18 152.69 150.77 152.18 410282
20040331 152.40 153.09 150.30 152.18 709866
20040401 151.64 153.99 151.57 152.69 726563
20040402 157.62 162.36 157.25 160.33 2248769
20040405 161.20 163.38 161.09 163.30 1005669
20040406 163.23 164.14 159.86 160.95 628698
20040407 160.30 161.06 158.56 159.10 690409
20040408 160.84 162.22 159.75 160.55 440806
20040412 160.55 163.05 160.33 161.24 453612
20040413 162.07 162.98 159.28 159.83 452701
20040414 159.25 160.70 157.80 160.70 877611
20040415 161.24 166.64 161.06 166.06 1418048
20040416 166.06 166.06 163.81 165.30 1010388
20040419 164.57 164.86 162.62 162.87 500419
20040420 163.41 164.83 161.60 161.60 690961
20040421 161.60 164.21 161.60 163.52 785652
20040422 162.62 165.04 159.50 163.41 1468995
20040423 165.77 165.77 163.16 164.25 421266
20040426 164.14 164.61 160.51 161.38 651301
20040427 162.18 163.59 160.70 161.17 508147
20040428 160.77 161.24 159.03 159.43 425075
20040429 159.97 162.54 158.38 158.88 629112
20040430 159.61 160.77 157.87 158.74 611532
20040503 159.57 161.31 159.25 160.08 609572
20040504 160.33 163.05 160.08 161.75 698606
20040505 161.53 162.47 159.97 161.71 390466
20040506 160.80 164.14 160.70 163.96 800141
20040507 164.32 168.41 164.32 166.78 1491240
20040510 166.78 171.42 166.67 169.72 2275236
20040511 169.07 169.72 166.71 169.72 1009974
20040512 168.81 168.85 164.72 167.65 773288
20040513 166.64 168.09 165.19 166.06 848052
20040514 165.37 166.67 163.96 164.79 693113
20040517 161.42 162.94 160.55 161.60 1043838
20040518 161.89 163.30 160.88 161.49 713592
20040519 161.75 162.87 160.99 161.09 618431
20040520 160.70 161.71 158.70 160.41 1071933
20040521 160.15 160.66 159.36 160.44 802818
20040524 160.91 162.07 159.86 160.41 544715
20040525 162.33 164.32 162.00 164.03 1235483
20040526 164.14 164.14 162.15 162.47 801190
20040527 162.69 162.83 160.95 161.78 974786
20040528 161.96 162.22 160.84 160.99 683813
20040601 160.99 160.99 159.28 159.79 847859
20040602 159.97 160.12 159.28 159.43 918898
20040603 160.33 161.13 158.92 160.88 1322170
20040604 163.05 163.27 160.48 160.95 1001529
20040607 161.78 163.38 161.09 163.02 552001
20040608 162.25 163.45 161.64 162.54 749884
20040609 162.51 163.31 161.53 161.89 709045
20040610 163.09 163.27 161.71 162.29 590554
20040614 162.18 162.18 159.75 159.79 520489
20040615 160.30 161.75 159.93 160.84 674219
20040616 161.46 161.46 158.88 159.28 528776
20040617 158.77 158.92 155.97 158.26 588407
20040618 158.30 159.82 156.74 158.15 638512
20040621 157.79 158.26 156.41 156.63 476991
20040622 156.63 158.73 156.52 158.33 414828
20040623 157.83 160.59 157.17 160.22 610018
20040624 159.68 161.20 157.57 158.88 582956
20040625 158.37 158.37 153.47 154.16 1329717
20040628 155.39 155.94 153.29 153.58 712624
20040629 153.65 154.30 153.25 153.25 889204
20040630 153.61 153.90 151.21 152.12 913871
20040701 152.92 153.54 149.76 150.74 1234738
20040702 150.20 150.23 144.86 144.93 2045012
20040706 145.29 148.74 145.04 148.09 1837598
20040707 147.47 149.47 147.29 148.38 944980
20040708 148.27 149.83 146.89 146.93 898068
20040709 147.47 148.93 147.00 147.15 542706
20040712 147.15 147.91 146.02 147.07 487728
20040713 147.62 148.20 146.60 146.82 686966
20040714 145.51 146.24 141.77 142.50 1372692
20040715 144.39 146.42 143.95 145.08 931711
20040716 146.02 146.35 144.97 145.33 863270
20040719 145.62 146.06 145.15 145.77 633391
20040720 145.40 146.38 144.93 145.98 565557
20040721 146.27 148.38 145.15 145.55 488912
20040722 144.93 145.62 143.99 144.93 508789
20040723 144.57 144.82 143.33 143.91 441697
20040726 143.88 144.06 141.12 143.48 559170
20040727 146.64 150.38 144.89 149.43 1114457
20040728 151.47 151.47 147.29 149.25 640962
20040729 149.58 152.56 149.40 151.94 611532
20040730 151.11 152.49 149.69 152.49 541385
20040802 150.92 152.09 150.45 151.65 369568
20040803 150.74 151.61 149.94 150.42 406128
20040804 149.22 150.45 148.60 149.91 349939
20040805 149.29 149.29 147.11 147.69 406431
20040806 144.93 146.09 142.02 142.64 976117
20040809 142.75 142.93 140.32 141.23 767767
20040810 141.66 142.02 140.21 141.66 661940
20040811 140.94 143.26 140.28 142.57 687819
20040812 142.02 142.64 140.94 141.44 470852
20040813 141.01 142.82 140.94 142.39 441284
20040816 142.32 145.26 142.17 144.97 474927
20040817 144.97 145.88 144.20 145.08 365383
20040818 145.08 145.77 144.39 145.73 392501
20040819 145.11 145.66 143.99 144.46 452131
20040820 144.02 145.26 143.70 145.11 515314
20040823 145.48 145.69 144.60 144.86 345286
20040824 145.77 146.96 145.29 146.35 678541
20040825 146.24 148.02 145.98 147.40 468622
20040826 146.60 147.29 145.29 145.44 432998
20040827 144.75 145.66 144.49 144.79 348892
20040830 143.77 145.11 143.66 144.39 348672
20040831 144.57 145.77 142.97 144.46 413479
20040901 144.46 145.77 143.88 145.62 418324
20040902 145.51 148.82 145.48 148.56 458408
20040903 148.60 150.71 148.38 149.43 514625
20040907 149.83 151.07 148.31 149.29 515011
20040908 148.78 151.41 148.56 150.13 706718
20040909 150.17 150.90 148.09 148.31 716053
20040910 148.31 151.15 147.95 150.97 402752
20040913 151.15 154.43 150.79 150.93 733652
20040914 151.70 157.05 151.70 155.92 866566
20040915 155.92 155.92 152.94 155.01 515239
20040916 154.72 155.49 154.17 154.94 270744
20040917 155.63 156.25 154.21 155.27 544892
20040920 155.16 155.52 153.41 154.36 298612
20040921 154.03 156.00 152.83 155.52 431828
20040922 154.10 154.61 152.61 153.04 570344
20040923 153.30 153.45 150.93 151.26 440339
20040924 150.93 152.90 150.57 151.22 313465
20040927 151.22 151.37 149.33 149.66 358493
20040928 149.69 150.46 148.97 149.44 494895
20040929 148.93 152.39 148.42 152.39 597992
20040930 151.33 152.21 149.91 150.50 649280
20041001 150.42 156.32 150.28 153.19 600078
20041004 154.39 156.98 153.45 156.50 689365
20041005 155.85 159.09 155.81 158.87 695351
20041006 158.65 159.46 156.47 159.42 421614
20041007 158.36 158.47 155.81 155.96 460904
20041008 155.16 155.16 151.15 151.73 701117
20041011 152.35 153.81 152.28 153.26 338313
20041012 153.30 153.48 151.26 152.35 405360
20041013 152.97 153.30 149.33 150.13 623334
20041014 149.88 150.42 148.16 148.46 458927
20041015 148.49 150.28 148.13 148.78 401105
20041018 148.06 151.15 146.85 151.01 402780
20041019 150.97 151.04 148.60 148.82 397838
20041020 148.24 148.35 145.80 147.47 362584
20041021 147.14 148.53 146.42 147.98 383396
20041022 147.40 148.13 144.92 145.83 548763
20041025 149.51 156.80 149.33 155.92 1780879
20041026 152.24 155.16 152.24 155.08 1042120
20041027 154.98 158.11 154.06 157.56 765830
20041028 156.61 158.62 155.89 157.82 428094
20041029 157.23 158.29 156.50 158.03 430016
20041101 157.52 161.42 156.65 159.64 1122374
20041102 159.53 162.08 159.09 161.17 843998
20041103 162.08 162.62 159.75 160.73 632257
20041104 160.26 163.06 159.82 162.99 527402
20041105 163.86 165.94 160.37 162.51 1119217
20041108 162.77 163.97 162.11 163.79 672617
20041109 163.83 163.90 162.99 163.57 502253
20041110 163.61 164.85 162.62 163.79 438582
20041111 163.79 165.46 163.21 164.88 386196
20041112 164.12 165.36 163.02 165.25 449647
20041115 165.21 165.25 162.84 164.85 458872
20041116 164.34 164.59 162.26 162.66 402423
20041117 163.46 165.25 163.02 165.06 435315
20041118 164.77 165.72 164.41 165.50 543135
20041119 166.01 166.08 163.64 163.86 461426
20041122 163.86 165.54 163.17 165.39 498272
20041123 163.53 164.95 162.99 164.19 367636
20041124 164.19 165.79 163.90 165.32 312642
20041126 164.08 165.61 163.28 164.95 170282
20041129 165.10 165.25 163.75 164.63 373539
20041130 164.63 166.27 164.34 165.83 562546
20041201 165.87 168.67 165.72 168.38 434519
20041202 166.63 168.45 166.30 167.65 476197
20041203 165.94 168.09 164.44 167.50 679701
20041206 167.50 167.65 166.27 166.81 420187
20041207 166.74 167.47 165.06 165.06 358713
20041208 165.77 166.02 163.47 165.00 407766
20041209 163.43 165.07 161.97 164.05 652612
20041210 163.43 164.53 162.52 163.58 353030
20041213 164.71 165.00 163.36 164.71 285617
20041214 164.20 164.67 162.59 163.25 518497
20041215 162.77 163.58 160.87 161.53 581776
20041216 160.44 162.41 160.40 161.35 506175
20041217 159.78 162.41 159.78 160.47 996469
20041220 161.39 162.81 161.13 162.37 673202
20041221 162.12 163.61 161.57 162.63 458805
20041222 162.66 164.71 162.26 163.36 516087
20041223 163.39 165.11 162.81 164.93 515156
20041227 164.53 164.75 162.41 162.52 405904
20041228 162.34 163.94 161.79 163.43 458449
20041229 162.66 163.98 162.48 162.92 251089
20041230 162.70 162.88 161.09 161.79 437091
20041231 162.41 162.77 161.42 161.97 347280
20050103 161.79 163.25 159.74 160.14 458312
20050104 160.22 160.69 157.19 157.59 541634
20050105 157.77 158.72 156.20 156.93 706115
20050106 156.49 156.82 154.96 155.87 669369
20050107 156.20 156.97 153.46 155.58 513869
20050110 155.25 156.86 154.74 155.69 575094
20050111 155.69 156.24 155.03 155.98 590948
20050112 155.58 156.05 153.28 154.56 801239
20050113 153.75 154.59 151.56 151.56 526684
20050114 152.33 154.85 152.33 154.85 905097
20050118 155.94 161.46 155.94 161.20 1310398
20050119 161.06 162.37 159.93 160.40 1137210
20050120 160.40 160.40 157.73 158.87 1191617
20050121 158.87 161.42 155.94 156.42 1304648
20050124 157.59 159.89 157.08 157.95 879687
20050125 158.25 159.93 157.99 159.34 703185
20050126 159.19 160.25 158.87 159.16 713262
20050127 159.19 159.34 156.49 157.62 580352
20050128 158.28 158.68 155.94 157.77 438488
20050131 157.95 159.12 157.62 158.79 580215
20050201 158.50 160.98 157.59 160.62 666604
20050202 160.03 160.98 158.32 159.45 591496
20050203 158.68 161.09 158.21 161.09 632952
20050204 161.06 161.24 158.87 161.24 698859
20050207 159.23 160.84 159.05 159.67 470661
20050208 159.05 160.58 158.43 159.85 539252
20050209 159.23 159.85 156.16 156.49 867119
20050210 157.30 157.33 155.29 155.29 594508
20050211 154.92 157.15 154.92 156.82 603462
20050214 157.41 157.41 155.40 155.40 537144
20050215 155.03 156.35 154.63 155.03 585992
20050216 154.30 155.29 153.21 154.19 688071
20050217 154.19 155.91 154.19 154.78 571507
20050218 155.03 155.14 153.24 153.24 661483
20050222 153.02 154.08 152.33 152.33 512610
20050223 152.55 155.80 150.21 153.13 731169
20050224 153.13 156.02 153.10 155.69 608473
20050225 155.94 157.55 155.40 157.04 758414
20050228 156.31 157.26 155.94 156.89 902797
20050301 156.86 158.35 156.13 157.04 563183
20050302 156.31 156.86 155.83 156.60 615537
20050303 156.57 156.64 155.29 155.87 531558
20050304 157.04 157.73 155.58 156.53 1051232
20050307 156.31 158.87 156.31 158.35 604475
20050308 157.77 159.12 157.66 158.43 753157
20050309 157.41 158.43 156.82 157.99 968978
20050310 157.60 159.28 157.23 159.28 518443
20050311 158.77 160.42 158.77 159.36 808764
20050314 159.25 160.82 158.92 160.82 463536
20050315 161.15 162.94 161.08 161.99 1002265
20050316 160.97 162.80 159.98 162.65 913883
20050317 162.54 164.23 162.07 163.60 978020
20050318 163.71 164.74 163.20 164.01 1375043
20050321 163.71 164.81 163.49 164.45 783590
20050322 163.97 166.57 163.82 164.70 867549
20050323 163.90 166.09 163.53 165.55 964532
20050324 165.73 166.64 164.63 165.36 602539
20050328 165.69 166.61 165.65 165.98 494361
20050329 165.80 165.80 164.26 164.63 902361
20050330 164.63 165.18 164.34 164.78 920054
20050331 164.81 165.07 164.26 164.63 680764
20050401 164.63 164.81 163.05 164.19 718088
20050404 164.26 164.74 163.53 164.37 710716
20050405 164.81 165.98 164.45 165.44 510880
20050406 165.98 166.75 165.51 165.73 426621
20050407 166.13 166.57 165.62 166.53 420150
20050408 165.84 166.86 165.55 165.65 442402
20050411 162.10 163.79 161.15 163.57 667686
20050412 162.98 164.67 161.74 164.41 561337
20050413 164.26 165.44 163.71 164.15 686361
20050414 164.26 164.63 162.87 163.05 573897
20050415 162.03 163.02 158.77 159.17 824518
20050418 157.96 159.58 157.56 158.81 731685
20050419 158.59 158.62 157.08 158.04 564887
20050420 157.67 158.81 156.57 156.79 506320
20050421 162.07 164.74 159.69 162.62 851139
20050422 163.53 163.53 161.04 162.40 689965
20050425 162.47 164.08 161.81 163.09 674430
20050426 163.13 163.16 159.83 159.83 590225
20050427 159.17 161.19 158.88 160.75 530457
20050428 159.83 160.56 158.11 158.59 514102
20050429 158.95 159.25 157.19 159.10 663426
20050502 159.10 161.15 159.10 160.49 510962
20050503 160.53 163.20 160.53 161.88 641365
20050504 162.91 163.16 161.37 162.18 451249
20050505 161.26 162.18 159.76 161.55 420914
20050506 162.25 162.98 161.08 161.22 398252
20050509 160.82 161.11 159.32 160.93 396368
20050510 159.47 159.76 157.89 158.44 662061
20050511 159.32 161.15 158.51 160.82 594593
20050512 161.08 161.11 159.94 160.97 459030
20050513 160.97 161.52 159.76 161.11 537338
20050516 161.48 161.77 160.64 161.15 353010
20050517 161.19 161.30 159.65 161.11 429406
20050518 161.15 162.07 160.20 162.07 627358
20050519 161.77 163.09 161.22 162.94 413078
20050520 162.98 163.93 162.18 163.71 380041
20050523 163.42 164.01 162.65 163.16 519945
20050524 162.43 163.42 161.37 163.16 458484
20050525 162.07 162.65 161.22 161.88 436232
20050526 162.54 163.49 161.70 162.47 438880
20050527 162.76 163.49 161.74 163.05 320983
20050531 162.47 162.47 160.27 160.42 765597
20050601 160.78 161.70 160.38 161.26 519563
20050602 160.42 162.43 160.42 161.88 493870
20050603 161.22 161.77 159.36 159.87 547167
20050606 159.36 160.56 158.81 160.38 556013
20050607 159.72 161.70 159.32 160.09 424846
20050608 160.50 160.58 157.75 158.19 776894
20050609 157.49 159.18 157.49 158.59 636321
20050610 158.48 159.36 156.68 157.64 654890
20050613 157.67 158.96 156.87 157.53 492182
20050614 157.60 157.64 156.35 157.01 468794
20050615 157.93 158.74 155.87 156.28 672206
20050616 156.72 157.67 156.28 157.20 683315
20050617 157.93 157.93 156.24 157.09 816509
20050620 156.61 157.12 156.06 156.21 599946
20050621 156.21 156.72 154.63 155.18 799438
20050622 155.21 155.84 154.19 154.19 757182
20050623 154.55 154.55 151.25 151.43 1271989
20050624 151.32 151.80 148.90 149.45 1343024
20050627 149.48 151.28 148.27 151.06 755711
20050628 153.52 157.16 153.52 155.65 964052
20050629 157.16 157.16 154.26 154.81 541871
20050630 154.44 155.91 153.97 154.15 681681
20050701 154.63 156.24 154.44 155.29 411372
20050705 154.66 155.54 154.26 154.92 728130
20050706 154.92 155.32 153.41 153.82 632292
20050707 153.16 154.26 151.36 153.34 543613
20050708 153.34 154.44 152.13 154.15 903091
20050711 154.70 155.69 153.41 155.65 850543
20050712 156.28 156.28 154.22 155.84 487226
20050713 155.47 155.99 154.52 154.96 541435
20050714 155.87 156.24 154.99 155.99 372546
20050715 155.99 157.34 155.73 157.34 496892
20050718 157.34 157.34 156.02 156.83 429451
20050719 157.45 159.36 156.87 159.07 613750
20050720 157.82 159.58 157.09 159.18 467977
20050721 158.92 161.82 158.74 160.65 779671
20050722 160.65 161.49 159.44 161.38 628453
20050725 162.01 164.21 160.58 160.87 841912
20050726 160.76 162.89 157.49 161.02 949948
20050727 160.69 161.75 160.21 161.75 773599
20050728 161.79 165.53 161.71 164.80 1006717
20050729 163.99 164.95 163.11 163.11 552462
20050801 159.62 163.26 159.62 162.93 550692
20050802 163.07 164.18 162.63 162.93 453193
20050803 162.16 163.18 161.53 163.00 538168
20050804 162.78 162.82 161.24 161.57 485484
20050805 161.57 162.89 161.24 161.57 363807
20050808 161.75 162.67 161.49 161.60 350329
20050809 161.86 162.60 161.53 161.90 347334
20050810 162.52 165.13 162.34 162.93 578464
20050811 163.07 164.36 162.19 163.48 336661
20050812 163.48 164.36 162.71 163.51 326696
20050815 163.15 164.07 162.01 163.66 316296
20050816 163.15 163.77 162.01 162.01 378836
20050817 161.57 162.30 161.27 161.97 564605
20050818 161.57 162.67 160.69 161.94 378536
20050819 162.82 163.00 161.42 161.57 417335
20050822 161.60 163.29 160.91 161.82 321224
20050823 161.64 162.16 161.16 161.57 459291
20050824 161.35 162.34 160.61 160.69 613042
20050825 160.87 161.35 160.25 160.61 419976
20050826 160.61 160.61 159.03 159.36 561610
20050829 158.81 160.32 158.81 159.95 353869
20050830 159.29 159.29 157.97 158.63 663385
20050831 158.81 158.81 155.14 157.01 860998
20050901 156.94 157.12 154.66 155.14 622272
20050902 155.69 156.76 154.99 155.99 489187
20050906 156.57 157.93 156.54 157.23 555566
20050907 155.99 156.91 155.59 156.25 379974
20050908 156.91 156.91 155.11 155.99 415756
20050909 156.18 157.36 155.59 157.21 345930
20050912 156.77 157.65 155.33 155.37 524976
20050913 155.40 155.48 152.71 153.30 943284
20050914 153.63 154.37 152.90 153.86 534885
20050915 154.15 154.52 152.86 153.60 535048
20050916 154.22 155.03 152.94 153.60 1198428
20050919 154.70 155.62 152.86 153.67 666530
20050920 153.71 156.69 153.71 155.99 1036242
20050921 155.99 157.28 155.77 156.21 818508
20050922 155.99 156.54 154.74 155.84 512650
20050923 155.70 155.99 153.78 154.96 453004
20050926 155.84 157.02 154.30 154.56 547727
20050927 155.29 155.96 154.19 155.48 477466
20050928 158.39 161.33 156.95 158.87 921864
20050929 158.61 158.61 156.54 158.24 691452
20050930 157.91 158.87 156.54 158.53 507872
20051003 158.09 158.83 157.61 158.42 705244
20051004 158.75 160.63 158.09 158.87 776319
20051005 158.57 160.19 158.39 158.53 700031
20051006 158.75 160.23 157.98 159.01 746537
20051007 159.31 159.42 158.24 158.94 486723
20051010 158.64 159.34 158.09 158.46 382391
20051011 158.42 158.64 156.66 157.21 669489
20051012 156.73 157.87 155.48 156.36 569228
20051013 155.44 158.06 155.40 157.58 825920
20051014 157.47 158.87 157.21 158.79 674593
20051017 156.54 158.20 155.77 156.18 626512
20051018 155.77 157.54 155.70 157.13 415431
20051019 156.32 159.12 156.29 159.09 644919
20051020 159.09 160.19 157.83 157.87 868652
20051021 157.87 157.98 156.18 157.24 961474
20051024 158.75 162.07 158.75 160.56 1150266
20051025 160.67 161.30 158.75 160.41 1235324
20051026 163.73 170.21 162.81 169.40 2297384
20051027 167.60 173.86 165.94 171.83 1657949
20051028 173.12 173.67 172.16 172.53 1202148
20051031 172.53 172.71 170.14 171.87 840906
20051101 171.65 172.75 170.36 170.39 810500
20051102 170.73 171.98 169.99 171.61 731741
20051103 171.46 172.09 170.91 171.24 584024
20051104 172.57 172.57 170.54 171.54 678366
20051107 171.90 172.20 170.98 171.68 396426
20051108 172.02 172.02 170.28 170.80 521094
20051109 170.91 172.20 170.80 171.24 617173
20051110 171.50 176.40 171.50 176.40 1011916
20051111 175.74 175.85 174.08 174.70 403485
20051114 173.67 175.85 173.53 175.00 437150
20051115 174.41 175.15 173.05 174.26 595508
20051116 174.11 175.40 173.86 175.15 429847
20051117 175.15 176.73 174.63 176.62 517510
20051118 176.99 177.21 175.04 175.70 800210
20051121 176.07 176.07 171.68 174.70 484741
20051122 174.04 174.63 172.27 172.94 478524
20051123 172.57 173.71 172.20 172.20 446272
20051125 172.75 173.89 172.27 173.23 151626
20051128 172.94 173.27 170.47 170.62 813866
20051129 171.28 173.01 171.28 171.79 792418
20051130 172.42 174.59 172.20 173.12 643100
20051201 173.75 175.55 173.38 175.11 477601
20051202 174.23 176.07 173.64 174.26 383476
20051205 174.23 174.96 172.46 172.64 517238
20051206 173.56 174.89 172.57 173.12 550143
20051207 173.40 174.48 172.37 173.00 364823
20051208 173.18 173.18 170.41 171.59 644016
20051209 172.00 172.92 171.89 172.41 456137
20051212 172.22 173.11 170.93 170.93 475217
20051213 170.63 172.74 169.41 171.93 622797
20051214 172.37 174.14 171.81 173.40 378328
20051215 173.14 173.66 171.63 172.78 370534
20051216 173.63 173.66 171.30 172.18 671107
20051219 170.85 172.52 169.27 171.33 425501
20051220 171.63 172.74 170.08 171.59 455298
20051221 171.52 173.03 170.41 171.45 394783
20051222 171.08 172.22 169.75 172.07 672162
20051223 172.18 172.92 170.96 171.81 371075
20051227 172.55 174.03 172.11 172.26 489453
20051228 172.92 173.33 172.26 172.33 438708
20051229 172.74 173.51 171.41 171.48 248339
20051230 170.37 170.74 169.38 169.60 362063
20060103 172.55 172.55 169.27 171.19 654895
20060104 171.59 172.44 171.15 171.74 386393
20060105 171.37 171.67 170.26 170.30 649943
20060106 170.30 172.30 169.93 171.78 479980
20060109 171.22 171.96 170.85 171.33 461306
20060110 169.71 171.00 169.49 169.93 542498
20060111 169.86 170.82 169.67 170.45 625314
20060112 170.15 170.63 167.64 167.94 739254
20060113 167.94 169.23 167.86 169.04 527397
20060117 167.71 168.49 167.38 167.49 742962
20060118 167.01 168.56 165.39 167.94 605693
20060119 167.82 169.75 167.27 169.49 764342
20060120 169.67 169.67 166.75 167.42 840771
20060123 167.75 168.38 167.20 167.71 715816
20060124 167.57 170.45 167.01 170.19 1046674
20060125 170.71 171.00 165.64 167.49 1274120
20060126 169.34 169.97 165.72 165.90 805317
20060127 165.53 166.12 163.94 165.42 1579808
20060130 165.35 166.27 164.28 165.94 458410
20060131 165.76 165.98 162.36 162.36 985347
20060201 162.13 163.46 161.73 163.24 1011545
20060202 163.32 163.87 161.88 163.06 585747
20060203 162.17 162.76 161.65 162.58 870054
20060206 159.81 163.17 159.81 162.80 715438
20060207 163.50 165.87 163.17 163.83 948378
20060208 164.79 167.01 164.20 166.79 1140613
20060209 167.01 169.23 166.53 168.60 1355772
20060210 168.49 169.15 166.90 168.86 862368
20060213 165.94 168.78 165.94 167.79 622635
20060214 167.71 168.53 166.86 168.45 686073
20060215 167.79 168.45 165.61 166.35 822909
20060216 165.72 166.97 165.46 166.09 953520
20060217 166.09 166.24 164.98 165.68 697115
20060221 165.68 166.01 164.06 164.28 755925
20060222 164.91 165.64 164.54 164.94 567506
20060223 164.35 167.01 164.35 165.64 858227
20060224 165.39 166.90 164.42 165.87 536274
20060227 166.57 171.48 166.57 170.93 1284188
20060228 169.93 171.56 169.30 170.67 943560
20060301 169.93 171.48 169.23 170.78 571728
20060302 170.52 170.63 169.15 170.23 451509
20060303 168.86 172.11 168.71 171.00 624800
20060306 170.48 171.30 169.30 170.00 469940
20060307 168.67 169.63 168.12 169.23 942153
20060308 169.59 172.18 169.22 171.85 503478
20060309 174.22 175.15 173.33 174.33 853940
20060310 173.59 177.37 172.55 176.78 1002477
20060313 176.78 177.26 175.81 176.33 484621
20060314 175.78 177.74 174.41 176.11 582548
20060315 175.37 176.07 173.29 174.07 818897
20060316 173.66 174.59 172.96 174.07 849840
20060317 175.00 175.70 174.44 174.81 859282
20060320 174.44 175.11 172.55 173.78 489072
20060321 174.70 175.07 173.15 173.37 652366
20060322 172.74 173.48 171.74 173.00 418634
20060323 172.11 174.00 171.14 173.78 444505
20060324 172.85 173.63 171.25 173.29 647132
20060327 173.85 174.22 173.15 173.22 620317
20060328 173.26 173.26 170.37 170.70 651529
20060329 170.51 172.66 169.48 171.66 675162
20060330 171.14 173.07 171.03 171.14 710205
20060331 170.55 170.66 168.70 169.33 767451
20060403 170.33 173.11 169.88 171.03 643005
20060404 170.59 172.37 169.88 171.59 514646
20060405 171.25 172.22 170.70 171.51 516184
20060406 170.55 173.96 170.33 173.40 669712
20060407 173.18 173.66 171.96 172.22 776165
20060410 171.89 172.03 170.77 171.03 700385
20060411 170.62 171.44 168.99 170.37 1147292
20060412 170.40 170.59 168.85 170.51 630298
20060413 169.59 171.51 169.10 170.85 370561
20060417 167.62 170.88 167.62 169.22 655792
20060418 169.29 172.96 169.25 172.77 707346
20060419 172.00 172.85 169.88 171.22 693155
20060420 171.22 173.26 171.11 172.18 569276
20060421 171.92 172.00 167.84 169.44 828231
20060424 168.99 169.29 167.66 167.81 617673
20060425 167.29 169.22 167.18 167.36 579986
20060426 168.66 169.55 167.29 168.29 491446
20060427 168.29 171.37 167.25 170.92 747083
20060428 166.99 167.03 161.25 163.40 2618959
20060501 165.55 166.77 164.32 164.55 1134963
20060502 164.32 165.73 163.36 164.92 821163
20060503 164.21 164.84 162.88 163.21 798232
20060504 163.21 165.69 163.17 163.47 847412
20060505 164.21 165.25 163.40 164.88 618428
20060508 164.47 164.66 161.62 162.58 1010220
20060509 162.58 163.80 161.65 162.17 814958
20060510 161.43 164.32 161.43 163.77 1052466
20060511 163.10 163.47 162.28 162.73 774303
20060512 162.36 164.17 162.36 163.10 705889
20060515 163.10 163.92 162.21 163.66 784258
20060516 163.10 163.43 162.43 162.69 601055
20060517 164.55 164.58 162.69 163.47 1248322
20060518 160.54 165.88 160.54 164.84 877033
20060519 166.14 168.36 165.47 168.33 1579657
20060522 168.10 169.74 167.14 167.25 1196687
20060523 167.07 169.48 166.96 167.84 811586
20060524 166.62 170.92 166.44 170.62 1379594
20060525 170.62 171.40 169.10 169.99 621369
20060526 169.81 170.51 168.96 170.44 432797
20060530 169.77 169.81 167.96 168.07 536255
20060531 168.22 170.14 167.33 168.55 830740
20060601 169.03 170.85 168.85 170.74 617430
20060602 170.37 170.62 169.25 169.59 633428
20060605 170.88 170.88 168.22 168.29 640388
20060606 168.62 170.11 168.03 169.40 888148
20060607 169.20 171.21 169.09 169.28 859750
20060608 168.53 169.58 165.93 167.27 1060893
20060609 166.41 167.12 165.48 165.82 741673
20060612 166.79 167.57 165.89 166.23 827589
20060613 165.86 167.16 164.11 164.29 942358
20060614 163.81 165.78 163.63 165.52 649330
20060615 165.41 167.64 164.67 167.20 601868
20060616 165.86 167.86 165.86 166.97 1063178
20060619 167.34 167.86 164.85 165.63 679421
20060620 165.30 165.97 165.15 165.48 587589
20060621 165.97 167.12 164.82 166.41 837350
20060622 166.23 166.79 164.52 165.37 584524
20060623 165.00 165.74 163.81 164.70 568443
20060626 165.11 166.01 164.85 165.41 317095
20060627 165.11 165.89 164.26 165.22 523078
20060628 165.26 167.23 165.26 166.93 583986
20060629 167.34 168.91 166.82 168.91 577344
20060630 168.91 170.47 168.24 168.65 784456
20060703 168.65 169.50 168.27 169.13 184659
20060705 168.46 169.31 167.72 168.65 486265
20060706 168.42 171.06 167.83 168.87 368699
20060707 168.09 168.16 162.81 163.66 1195749
20060710 164.26 165.93 164.18 165.08 553787
20060711 164.22 164.63 163.18 163.70 442487
20060712 163.44 163.92 161.91 162.36 383542
20060713 162.40 162.47 159.50 159.65 812019
20060714 158.72 160.35 158.05 160.02 575918
20060717 160.39 162.10 160.06 161.21 653955
20060718 161.21 162.06 159.94 161.32 439152
20060719 161.39 163.36 161.21 162.51 583125
20060720 161.95 162.51 160.65 160.69 445794
20060721 161.36 161.36 158.68 158.83 486534
20060724 158.64 160.06 158.49 159.91 355899
20060725 159.35 161.73 158.79 160.91 573740
20060726 160.28 160.84 158.53 158.53 471340
20060727 158.38 161.28 158.31 160.02 664604
20060728 160.13 164.11 160.13 163.29 564033
20060731 161.95 163.48 161.77 162.73 424551
20060801 162.21 162.99 159.76 160.24 616120
20060802 166.08 170.50 158.68 166.60 1886249
20060803 167.16 170.43 166.75 169.80 914849
20060804 170.50 171.73 170.06 171.47 852489
20060807 170.50 171.10 168.91 169.72 587105
20060808 170.24 170.69 167.90 169.20 627065
20060809 170.43 171.40 169.61 169.84 612436
20060810 169.84 171.43 169.20 170.84 624537
20060811 170.13 171.77 169.58 171.47 419119
20060814 172.36 173.26 171.29 171.51 487421
20060815 172.74 173.78 172.55 172.74 653391
20060816 173.41 174.78 173.15 174.67 434446
20060817 174.11 175.15 173.44 174.86 908691
20060818 175.15 176.08 174.11 175.82 418097
20060821 174.74 175.15 173.07 173.81 303381
20060822 173.63 175.34 173.63 174.48 273667
20060823 174.11 175.26 173.93 174.34 389001
20060824 174.78 175.04 173.55 174.07 429660
20060825 173.26 173.78 171.66 173.29 468705
20060828 172.92 176.64 172.92 175.75 504255
20060829 175.75 177.42 175.71 177.09 575730
20060830 176.83 177.83 175.86 176.31 456927
20060831 176.86 177.91 175.45 175.53 756732
20060901 176.31 179.24 175.90 178.50 602971
20060905 177.61 178.43 177.01 177.79 429606
20060906 177.01 178.05 174.63 175.38 776927
20060907 174.78 175.82 174.00 174.97 509821
20060908 175.04 177.20 174.67 176.34 416053
20060911 175.75 177.12 174.78 176.57 432376
20060912 175.75 177.76 175.75 176.72 566480
20060913 176.22 177.71 175.32 175.96 623386
20060914 175.70 176.55 175.43 175.92 408147
20060915 176.74 178.20 176.22 176.70 1073058
20060918 176.93 178.68 176.44 177.60 546957
20060919 177.60 178.68 173.87 175.29 892589
20060920 175.21 178.64 174.80 177.23 685848
20060921 176.81 177.37 175.32 175.99 372493
20060922 175.58 175.88 174.09 174.69 291078
20060925 174.95 178.79 174.84 177.90 732761
20060926 177.37 180.17 176.26 179.35 748390
20060927 178.23 178.61 175.25 176.78 893313
20060928 177.41 178.53 176.59 177.26 535296
20060929 176.55 177.82 175.85 176.59 408308
20061002 176.89 176.89 175.02 175.47 423883
20061003 175.73 178.34 175.51 177.86 667351
20061004 177.56 178.31 177.34 177.93 564356
20061005 177.26 178.23 176.81 177.93 764689
20061006 177.56 177.93 176.52 177.08 532025
20061009 177.11 177.93 176.29 177.26 320674
20061010 176.59 177.00 174.80 175.14 607596
20061011 174.20 175.10 173.20 174.39 710028
20061012 174.76 175.51 173.72 174.88 455355
20061013 174.20 174.50 172.56 173.42 561112
20061016 173.76 175.29 173.53 175.14 425921
20061017 174.58 175.92 173.94 175.66 383404
20061018 176.26 177.56 175.36 176.70 539237
20061019 176.22 177.00 175.88 176.74 307136
20061020 177.45 177.49 176.07 176.89 326571
20061023 176.44 178.68 176.07 178.68 487257
20061024 177.93 178.42 177.23 178.31 498998
20061025 178.27 178.72 176.55 177.64 426296
20061026 177.49 178.31 177.00 177.64 326598
20061027 177.08 178.87 176.55 177.78 611752
20061030 177.34 184.54 177.19 182.86 1261731
20061031 184.46 186.29 182.63 184.42 1189028
20061101 184.28 184.98 180.77 181.85 1042176
20061102 181.10 181.48 178.90 179.50 1154071
20061103 179.69 179.99 178.12 179.02 615049
20061106 179.02 179.87 178.42 179.05 615102
20061107 179.54 181.22 179.35 181.14 661560
20061108 180.84 182.71 180.69 181.59 501518
20061109 181.29 181.70 180.73 181.18 489562
20061110 181.18 181.63 180.69 181.52 346248
20061113 180.96 182.90 180.92 181.93 550710
20061114 181.70 183.08 180.55 182.82 650301
20061115 182.19 184.50 182.00 184.31 862698
20061116 184.35 186.07 184.20 185.69 625879
20061117 185.02 185.88 184.31 185.21 738981
20061120 184.65 185.36 183.98 184.20 670916
20061121 183.79 184.24 182.93 183.53 459537
20061122 183.45 185.51 183.34 184.76 529398
20061124 183.42 185.43 182.97 184.20 319494
20061127 183.64 183.68 179.95 180.92 657646
20061128 180.25 183.19 180.06 182.82 844603
20061129 182.75 182.75 180.96 181.48 347910
20061130 181.22 182.26 179.87 179.91 677001
20061201 180.32 180.62 177.60 178.57 710216
20061204 179.05 181.55 179.05 180.62 651802
20061205 180.84 180.92 178.57 179.24 961109
20061206 178.99 179.70 177.94 178.80 646791
20061207 178.80 180.37 178.09 179.70 1004837
20061208 179.36 180.15 179.02 179.51 672241
20061211 180.63 181.31 180.18 180.63 751024
20061212 180.63 181.65 179.92 180.45 629672
20061213 181.23 182.47 181.05 181.53 651945
20061214 181.79 184.34 181.38 183.55 650449
20061215 185.31 186.40 184.04 185.88 1239101
20061218 185.28 186.18 184.75 185.05 589667
20061219 183.55 185.20 182.47 184.42 546937
20061220 183.67 185.84 183.67 184.98 591029
20061221 184.79 185.73 184.04 184.79 446336
20061222 184.60 185.28 183.48 183.52 436081
20061226 183.11 185.05 183.11 184.79 323516
20061227 185.35 185.84 184.45 184.75 305649
20061228 184.27 185.46 183.89 184.42 317480
20061229 183.78 185.05 183.63 184.42 404248
20070103 182.36 184.53 180.45 181.27 884473
20070104 180.86 183.48 180.86 183.11 1157595
20070105 183.11 183.37 182.06 182.58 516893
20070108 182.02 183.37 181.46 182.69 733158
20070109 182.54 183.78 180.75 181.98 473256
20070110 181.83 182.02 180.26 180.97 644734
20070111 180.86 182.32 180.30 181.16 587958
20070112 181.20 182.96 180.97 182.36 669197
20070116 181.65 182.09 180.97 181.98 900043
20070117 182.24 183.48 181.98 183.44 673871
20070118 183.29 183.48 180.41 180.56 549127
20070119 180.78 180.90 179.14 179.40 779679
20070122 179.70 179.92 176.89 177.19 874485
20070123 177.19 178.50 176.93 177.53 1090376
20070124 177.75 179.10 177.53 178.80 1109952
20070125 178.13 178.80 177.11 177.79 1129393
20070126 177.64 177.86 176.44 176.48 1117189
20070129 176.18 177.71 176.03 177.08 1290457
20070130 177.08 177.75 175.43 177.34 785902
20070131 176.85 178.91 176.03 178.69 766727
20070201 180.86 182.21 180.30 181.61 1141064
20070202 181.61 183.63 181.42 183.48 719004
20070205 182.73 184.19 182.06 183.89 777436
20070206 185.16 186.36 180.67 182.73 1318178
20070207 183.03 183.78 181.68 182.54 711606
20070208 181.87 183.55 181.87 183.37 824332
20070209 183.33 184.38 182.17 182.77 525840
20070212 183.55 184.42 182.69 183.70 455550
20070213 185.13 188.98 184.90 188.68 1694197
20070214 188.53 191.98 188.46 191.76 1369667
20070215 191.34 191.91 190.18 190.89 774926
20070216 189.92 191.19 189.55 190.82 635975
20070220 190.22 191.16 189.17 189.81 606545
20070221 188.91 190.37 188.65 190.26 581949
20070222 190.03 191.12 188.53 190.63 800083
20070223 190.15 191.87 189.51 191.64 695956
20070226 191.53 192.84 190.82 191.94 736469
20070227 189.85 190.97 185.02 186.74 1124159
20070228 186.78 188.65 184.64 186.29 1323465
20070301 184.42 186.33 182.92 186.33 1522238
20070302 186.33 186.33 182.28 182.28 1120527
20070305 179.74 183.07 178.99 181.50 815091
20070306 182.43 183.26 181.16 182.73 863296
20070307 181.80 183.23 180.75 180.97 825055
20070308 182.51 183.42 181.84 182.70 543350
20070309 183.42 183.72 181.39 183.30 663796
20070312 182.51 185.52 182.51 184.51 815982
20070313 183.87 184.28 180.82 181.20 937040
20070314 180.71 181.95 178.72 181.61 971708
20070315 181.27 183.12 181.16 182.06 633385
20070316 182.82 182.82 180.48 180.90 858020
20070319 181.16 182.66 180.82 181.31 687661
20070320 181.54 182.29 181.16 182.14 961810
20070321 184.88 190.82 184.17 189.96 2112125
20070322 184.13 190.90 184.13 190.86 994616
20070323 190.56 191.23 189.09 190.78 624764
20070326 190.45 190.45 187.18 188.64 714613
20070327 187.96 188.34 185.45 185.48 741725
20070328 185.30 185.33 183.42 183.94 906683
20070329 185.48 185.52 182.97 183.38 781341
20070330 183.98 184.06 180.03 181.91 906044
20070402 36.33 38.11 36.16 37.54 10634520
20070403 37.81 38.45 37.62 37.95 6968047
20070404 37.27 37.87 37.24 37.56 5381961
20070405 37.39 37.87 37.33 37.47 3258723
20070409 37.40 37.40 36.57 36.71 3993620
20070410 36.74 37.01 36.62 36.85 2726912
20070411 36.73 36.86 36.16 36.23 4022147
20070412 36.65 37.08 36.36 37.03 4694042
20070413 37.03 37.07 36.57 36.84 2866025
20070416 36.91 37.26 36.72 36.77 2903292
20070417 36.74 37.00 36.58 36.75 3923092
20070418 36.67 37.14 36.66 37.03 3829015
20070419 37.03 37.03 36.56 36.58 2008403
20070420 37.14 37.17 36.64 36.87 5774902
20070423 36.86 37.07 36.67 36.68 3141339
20070424 36.91 37.03 36.77 36.86 2830215
20070425 36.75 37.21 36.75 37.00 2568255
20070426 36.93 37.12 36.63 36.66 2377672
20070427 36.66 37.38 36.55 37.21 2995913
20070430 37.40 37.58 36.84 36.87 4407804
20070501 37.61 38.41 37.30 38.40 6688000
20070502 38.37 38.59 38.10 38.16 4804265
20070503 38.20 38.41 38.12 38.26 2794527
20070504 38.31 38.41 38.20 38.31 2220350
20070507 38.31 38.52 38.31 38.34 2090099
20070508 38.17 39.04 38.17 38.95 3470671
20070509 38.78 40.13 38.77 40.03 8600261
20070510 39.70 39.82 39.21 39.27 4926141
20070511 39.56 39.67 39.34 39.64 2808608
20070514 39.50 39.62 39.13 39.23 2545676
20070515 39.25 39.63 39.10 39.21 2807880
20070516 39.30 39.65 39.21 39.65 3100066
20070517 40.78 40.78 39.60 39.67 3424785
20070518 39.78 40.12 39.67 40.06 4299281
20070521 39.96 40.62 39.95 40.29 3599223
20070522 40.29 40.55 39.99 40.43 3530031
20070523 40.37 40.42 39.99 40.07 2776075
20070524 39.94 40.52 39.88 40.13 2956097
20070525 40.20 40.57 40.16 40.56 2315520
20070529 40.44 40.85 40.29 40.42 2955976
20070530 40.17 40.70 40.17 40.56 2912518
20070531 40.51 41.10 40.45 40.94 3183704
20070601 40.94 41.35 40.89 41.02 3585870
20070604 40.75 41.44 40.75 41.28 2643760
20070605 41.04 41.15 40.74 40.76 3741128
20070606 40.70 40.90 40.34 40.86 2915067
20070607 40.56 40.70 39.76 39.82 3486209
20070608 39.92 40.04 39.57 39.88 4376849
20070611 39.80 40.26 39.57 40.06 2128094
20070612 39.86 40.12 39.54 39.58 2972363
20070613 39.77 40.73 39.71 40.64 4183180
20070614 40.63 40.72 40.42 40.47 2483242
20070615 40.75 41.03 40.62 40.67 4162993
20070618 40.67 40.71 40.42 40.43 3387667
20070619 40.21 40.52 40.09 40.45 2454714
20070620 40.47 40.53 39.99 40.04 2813365
20070621 40.16 40.49 39.92 40.40 2253086
20070622 40.16 40.42 39.95 40.04 3770736
20070625 39.87 40.35 39.59 39.82 3011246
20070626 39.93 40.14 39.71 39.77 3364942
20070627 39.60 40.12 39.46 40.00 5323442
20070628 39.87 40.49 39.71 40.05 2909223
20070629 40.03 40.59 39.87 40.10 3012092
20070702 40.35 40.58 40.06 40.31 2717870
20070703 40.41 40.61 40.41 40.44 1964182
20070705 40.39 40.61 40.29 40.40 1943149
20070706 40.31 40.69 40.24 40.48 3214204
20070709 40.44 40.58 40.26 40.47 2714244
20070710 40.12 40.29 39.61 39.68 3239226
20070711 39.59 39.92 39.55 39.86 2499198
20070712 39.92 40.11 39.86 40.08 2704090
20070713 40.16 40.67 40.03 40.52 2326823
20070716 40.45 40.85 40.30 40.64 1621245
20070717 40.54 40.63 40.34 40.53 2722584
20070718 40.23 40.40 39.43 39.84 4035222
20070719 40.09 40.40 39.89 40.29 2126041
20070720 40.28 40.39 39.60 39.67 3418854
20070723 39.86 40.10 39.70 39.81 2043117
20070724 39.17 39.71 39.01 39.07 3071565
20070725 39.08 39.48 38.60 38.79 3366876
20070726 38.39 38.47 37.96 38.14 7861563
20070727 38.06 38.19 37.59 37.60 5621049
20070730 37.84 38.14 37.32 38.11 4262477
20070731 38.15 39.25 38.05 38.40 6083174
20070801 37.72 39.06 37.69 38.89 6672344
20070802 38.87 39.44 38.75 39.30 3623746
20070803 39.17 39.70 39.06 39.34 6011734
20070806 38.76 39.78 38.70 39.74 6345363
20070807 39.58 40.33 39.48 40.08 6550981
20070808 39.44 40.65 39.44 40.56 4925747
20070809 40.12 40.49 39.31 39.34 5334201
20070810 39.09 40.45 38.88 40.06 4363654
20070813 40.28 40.54 39.49 40.21 3611416
20070814 40.21 40.24 39.49 39.52 3121247
20070815 39.46 39.91 38.88 39.05 3050653
20070816 38.88 39.30 37.93 38.57 6068548
20070817 39.42 39.42 38.39 38.91 5264815
20070820 38.88 39.06 38.38 38.74 2482275
20070821 38.59 38.92 38.43 38.62 1964061
20070822 38.82 38.91 38.45 38.85 2795233
20070823 39.10 39.22 38.48 38.72 2489044
20070824 38.64 38.67 38.24 38.59 3374854
20070827 38.48 39.01 38.48 38.53 2156623
20070828 38.34 38.55 38.05 38.09 3269809
20070829 38.34 38.39 38.05 38.33 3158357
20070830 38.06 38.52 37.42 37.90 4046706
20070831 38.18 38.30 37.78 37.84 4706228
20070904 37.86 38.34 37.85 38.07 3890529
20070905 37.91 38.25 37.72 38.15 3773879
20070906 37.96 38.39 37.89 38.19 3310062
20070907 37.81 38.01 36.90 37.00 6066735
20070910 36.98 37.10 36.76 36.76 5558192
20070911 36.93 37.06 36.69 36.83 4797130
20070912 36.83 37.22 36.73 37.10 4106687
20070913 37.21 37.29 36.76 36.87 3944961
20070914 36.68 37.04 36.49 36.96 2741281
20070917 36.78 36.91 36.64 36.86 2781472
20070918 36.94 37.50 36.77 37.46 4208007
20070919 37.96 38.68 37.90 38.42 4776455
20070920 38.32 38.56 38.23 38.35 3382169
20070921 38.63 38.63 38.31 38.52 6500690
20070924 38.30 38.58 38.11 38.14 3127306
20070925 38.01 38.82 37.97 38.60 3810911
20070926 38.81 39.08 38.58 38.73 3366646
20070927 38.66 38.88 37.98 38.26 3758928
20070928 38.18 38.46 37.99 38.17 2884235
20071001 38.15 38.91 38.14 38.91 2788451
20071002 38.96 39.13 38.66 39.11 2415061
20071003 38.91 39.48 38.85 39.38 2180414
20071004 39.39 39.57 39.27 39.38 1796315
20071005 39.54 40.03 39.54 39.86 2843563
20071008 39.78 39.94 39.50 39.89 1600896
20071009 39.89 40.18 39.78 40.14 1758651
20071010 40.05 40.21 39.80 40.06 1702576
20071011 40.14 40.30 39.56 39.81 1700891
20071012 39.94 40.28 39.72 40.10 1218120
20071015 39.90 40.17 39.56 39.82 3090484
20071016 39.83 40.00 39.63 39.67 3383974
20071017 39.86 39.86 39.47 39.64 5252247
20071018 39.60 40.12 39.55 40.06 2757285
20071019 39.89 40.01 39.47 39.49 4250845
20071022 39.11 39.46 39.02 39.33 2239858
20071023 39.47 39.47 38.79 39.32 2445505
20071024 39.21 39.35 38.40 38.94 3443899
20071025 39.15 39.25 38.44 38.66 2684605
20071026 38.78 38.89 38.54 38.70 1997269
20071029 38.88 39.47 38.83 39.21 3324530
20071030 40.40 41.26 39.82 40.43 5787363
20071031 40.62 41.39 40.55 41.19 4575139
20071101 40.91 40.95 39.81 39.88 3662542
20071102 39.96 40.66 39.87 40.45 3634745
20071105 40.45 41.09 40.05 40.91 3536916
20071106 40.88 41.19 40.55 41.19 3344986
20071107 40.93 41.12 40.31 40.36 3853389
20071108 40.39 40.47 39.27 39.53 5431662
20071109 39.19 39.42 38.83 38.83 3443538
20071112 38.67 39.35 38.67 38.74 3352808
20071113 38.99 39.19 38.62 39.19 3188675
20071114 39.43 39.84 38.87 39.41 3819816
20071115 39.33 39.59 38.82 38.97 2952223
20071116 39.32 39.34 38.65 39.19 3154501
20071119 38.87 39.05 38.17 38.29 3239696
20071120 38.43 38.73 37.87 38.26 4233397
20071121 38.02 38.14 37.44 37.55 4291998
20071123 37.72 38.10 37.70 38.00 1388630
20071126 38.08 38.19 37.32 37.34 3128268
20071127 37.66 37.66 37.03 37.45 4394642
20071128 37.45 37.95 37.43 37.90 3804774
20071129 37.74 38.04 37.64 37.70 2800244
20071130 37.71 37.83 37.27 37.45 4502579
20071203 37.40 37.97 37.21 37.59 2887845
20071204 37.29 37.76 37.21 37.34 3765065
20071205 37.61 38.24 37.61 37.89 3165812
20071206 37.87 38.09 37.71 38.09 2647061
20071207 38.09 38.25 37.79 37.85 2362597
20071210 38.02 38.81 37.98 38.70 2215912
20071211 38.68 38.83 37.79 37.83 2464879
20071212 38.56 38.77 37.75 38.14 3239883
20071213 37.88 38.43 37.84 38.35 1982747
20071214 37.87 38.17 37.38 37.56 2621845
20071217 37.46 37.57 36.98 36.98 2338852
20071218 37.17 37.46 37.00 37.34 2416032
20071219 37.42 37.72 37.05 37.33 2632375
20071220 37.53 37.68 37.06 37.18 2940496
20071221 37.58 37.66 37.36 37.58 4249804
20071224 37.74 38.44 37.71 38.25 1005972
20071226 37.93 38.10 37.68 37.93 1181751
20071227 37.83 37.90 37.20 37.22 2035158
20071228 37.20 37.61 37.14 37.36 1418077
20071231 37.20 37.37 37.02 37.21 1434710
20080102 37.19 37.32 36.04 36.12 3622791
20080103 36.30 36.30 35.58 35.85 3632842
20080104 35.48 35.53 34.07 34.26 5884224
20080107 34.41 35.26 34.23 35.01 4371138
20080108 35.25 35.33 34.58 34.69 4477155
20080109 34.64 34.99 34.39 34.75 3549321
20080110 34.42 35.21 34.37 34.96 4211273
20080111 34.71 34.74 34.10 34.33 3997682
20080114 34.54 34.54 33.47 33.60 4642643
20080115 33.35 33.90 33.35 33.51 3480995
20080116 33.43 33.73 33.15 33.30 4807055
20080117 33.31 33.54 32.81 32.88 4406557
20080118 33.04 33.52 32.70 33.05 5093518
20080122 31.77 32.95 31.77 32.64 7790269
20080123 31.76 33.00 31.55 32.99 7395036
20080124 33.00 33.00 32.08 32.39 4710011
20080125 32.66 32.78 32.24 32.38 4137922
20080128 32.49 33.04 32.29 33.02 4194521
20080129 33.16 33.21 32.85 33.03 2836752
20080130 33.09 33.43 32.82 32.97 3042326
20080131 32.75 34.17 32.43 33.91 6455953
20080201 34.01 34.01 32.64 33.40 6585065
20080204 33.30 33.43 33.09 33.21 2812701
20080205 32.69 32.84 32.22 32.28 5348750
20080206 32.51 32.51 31.63 31.68 4407753
20080207 31.56 32.11 31.54 31.92 5238186
20080208 31.81 31.83 31.56 31.67 3223131
20080211 31.60 32.29 31.60 32.13 3156840
20080212 32.27 33.06 32.27 32.85 4444608
20080213 33.04 33.38 32.93 33.29 4136845
20080214 33.25 33.27 32.96 33.12 4305684
20080215 33.11 33.34 32.94 33.21 4492831
20080219 33.40 33.45 32.96 33.04 3498346
20080220 32.82 33.79 32.69 33.62 4680097
20080221 33.67 34.00 33.43 33.47 2636683
20080222 33.63 34.06 33.39 34.02 4453822
20080225 34.10 34.26 33.83 34.22 4371497
20080226 33.45 34.46 33.45 34.07 5596085
20080227 33.85 34.33 33.85 34.11 3890827
20080228 34.01 34.01 33.57 33.67 4195478
20080229 33.43 33.52 33.19 33.39 8744070
20080303 33.34 33.68 33.34 33.61 4219171
20080304 33.39 33.76 33.23 33.66 4738012
20080305 33.50 33.96 33.22 33.60 3710501
20080306 33.52 33.88 33.40 33.55 3681663
20080307 33.33 33.43 32.61 32.77 5626000
20080310 32.59 33.03 32.59 32.77 5440529
20080311 33.13 33.50 32.84 33.44 4254351
20080312 33.40 33.95 33.32 33.69 3300235
20080313 33.36 33.87 33.02 33.55 4746859
20080314 33.73 33.86 32.92 33.11 5478672
20080317 32.40 33.10 32.40 32.62 5257761
20080318 33.05 33.93 32.92 33.91 5699703
20080319 34.01 34.48 33.86 33.88 5390332
20080320 33.92 34.50 33.84 34.44 6083265
20080324 34.57 35.24 34.06 35.13 3604968
20080325 35.11 35.77 35.11 35.69 5661536
20080326 35.43 36.01 35.32 35.65 4353309
20080327 35.67 35.87 35.16 35.32 4443433
20080328 35.48 35.53 35.11 35.15 2977428
20080331 35.06 35.84 35.06 35.65 3633742
20080401 35.83 36.50 35.75 36.50 3647653
20080402 36.47 37.23 36.47 36.85 4564827
20080403 36.67 36.79 36.36 36.47 3595813
20080404 36.38 37.05 36.35 36.91 3073497
20080407 37.17 37.17 36.31 36.43 3295598
20080408 36.25 36.43 36.08 36.23 2596124
20080409 36.18 36.33 35.81 36.04 1943021
20080410 35.97 36.24 35.69 36.02 2527164
20080411 35.64 35.83 35.26 35.31 2201742
20080414 35.24 35.58 35.22 35.38 1718780
20080415 35.61 35.66 35.31 35.59 1592155
20080416 35.96 36.45 35.79 36.43 2652601
20080417 36.45 36.65 36.30 36.53 1699995
20080418 36.90 36.96 35.94 36.86 2173801
20080421 36.67 36.80 36.48 36.73 2139439
20080422 36.51 36.61 36.17 36.45 2327654
20080423 36.67 36.94 36.29 36.62 3146262
20080424 36.70 37.17 36.53 37.01 2764126
20080425 37.11 37.12 36.66 37.07 3522929
20080428 37.00 37.22 36.81 36.84 1951700
20080429 36.86 36.97 36.65 36.72 2709196
20080430 36.72 37.78 35.99 37.17 3784979
20080501 37.02 38.04 36.85 38.02 3379896
20080502 37.36 37.54 35.93 36.24 5187255
20080505 36.07 36.61 36.07 36.53 2570205
20080506 36.19 36.74 36.01 36.59 2311008
20080507 36.49 36.84 36.13 36.27 3573580
20080508 36.47 36.49 35.86 36.04 4247490
20080509 35.85 36.40 35.66 36.25 2224094
20080512 36.08 36.92 36.06 36.82 1926019
20080513 36.82 37.00 36.57 36.80 1962163
20080514 36.84 37.42 36.80 37.11 1809975
20080515 37.01 37.33 36.75 37.27 2393642
20080516 37.18 37.23 36.72 36.90 2366771
20080519 36.84 37.02 36.64 36.74 2710979
20080520 36.54 36.86 36.39 36.57 3127477
20080521 36.68 36.81 35.97 36.03 4186258
20080522 36.01 36.13 35.58 35.75 3956905
20080523 35.65 35.65 35.06 35.16 3444695
20080527 35.11 35.79 35.11 35.69 4261282
20080528 35.71 36.03 35.50 35.75 3742414
20080529 35.76 36.38 35.74 36.15 2002826
20080530 36.18 36.49 36.00 36.21 2569253
20080602 36.08 36.49 35.69 35.96 3294171
20080603 36.02 36.58 35.97 36.25 3271461
20080604 36.21 36.67 36.17 36.53 2955551
20080605 36.68 37.15 36.56 37.10 3801744
20080606 36.86 36.86 35.64 35.65 4451042
20080609 36.37 36.37 35.70 36.17 3296786
20080610 35.95 36.54 35.77 36.27 2829877
20080611 36.41 36.41 35.68 35.75 3733323
20080612 35.75 36.48 35.75 36.04 2920256
20080613 36.15 36.87 36.15 36.50 3337604
20080616 36.29 36.69 36.08 36.58 2864586
20080617 36.63 36.84 36.30 36.30 2717669
20080618 36.09 36.25 35.83 35.92 3186432
20080619 35.83 36.52 35.70 36.31 2520283
20080620 36.03 36.25 35.79 36.04 4525705
20080623 35.92 36.20 35.79 35.88 2880779
20080624 35.59 35.96 35.39 35.59 3848209
20080625 35.45 36.28 35.45 35.92 3733323
20080626 35.47 35.85 35.37 35.42 3568086
20080627 35.39 35.43 34.90 35.23 3797503
20080630 35.22 35.86 34.95 35.45 4168519
20080701 34.98 36.18 34.98 36.07 5453776
20080702 36.13 36.49 35.53 35.62 6014850
20080703 35.85 36.09 35.50 35.60 2422062
20080707 35.68 36.06 35.25 35.63 4702290
20080708 35.65 36.09 35.37 36.08 4595559
20080709 36.08 36.38 35.48 35.48 3030532
20080710 35.56 35.66 35.09 35.57 3070364
20080711 35.22 35.61 34.66 35.09 3992171
20080714 35.43 35.59 34.50 34.65 3352142
20080715 34.46 35.09 34.06 34.74 3239975
20080716 34.80 35.43 34.48 35.41 2432109
20080717 35.48 36.07 35.12 35.87 3714057
20080718 35.97 36.13 35.60 36.04 4008009
20080721 35.91 36.05 35.42 36.04 4044768
20080722 36.00 36.55 35.82 36.55 2914228
20080723 36.60 36.67 35.88 36.08 4877455
20080724 35.48 35.48 34.85 34.95 6280318
20080725 35.25 35.27 34.65 34.76 3634866
20080728 34.54 34.69 34.16 34.19 3327676
20080729 34.10 34.51 34.07 34.31 4214379
20080730 34.60 35.37 34.40 35.17 3245885
20080731 35.67 36.51 35.53 36.14 6153730
20080801 36.31 36.53 35.64 36.34 3744197
20080804 36.37 36.94 36.20 36.74 3232056
20080805 36.96 37.47 36.68 37.44 3239738
20080806 37.23 37.62 36.85 37.61 3030532
20080807 37.27 37.44 36.68 37.01 2490852
20080808 36.97 38.10 36.92 38.08 3848327
20080811 37.82 38.61 37.76 38.40 2960797
20080812 38.15 38.47 38.04 38.24 1838649
20080813 38.06 38.32 37.70 38.07 1916658
20080814 37.86 38.50 37.73 38.36 2058965
20080815 38.44 38.77 38.11 38.67 2484824
20080818 38.66 38.80 38.17 38.33 1858979
20080819 36.81 37.76 36.80 37.38 3662760
20080820 37.56 37.84 37.15 37.40 2304103
20080821 37.12 37.90 36.95 37.84 2293465
20080822 38.05 38.34 37.82 38.18 1971737
20080825 38.00 38.00 37.23 37.31 1799881
20080826 37.33 37.57 37.04 37.42 1806145
20080827 37.52 38.00 37.34 37.89 2182716
20080828 37.89 38.07 37.77 38.01 2533993
20080829 37.78 37.97 37.48 37.55 2408470
20080902 38.00 38.56 38.00 38.18 3511233
20080903 38.26 38.81 38.05 38.71 5407680
20080904 38.61 38.87 37.60 37.65 4066752
20080905 37.40 37.46 36.85 37.36 3924445
20080908 37.91 38.78 37.88 38.78 4740821
20080909 38.77 38.89 37.91 37.96 4573693
20080910 38.49 38.49 37.58 37.94 2916613
20080911 37.51 38.45 37.14 38.40 3462398
20080912 38.08 38.60 37.97 38.52 2850329
20080915 37.87 38.71 37.62 37.69 3831896
20080916 37.31 38.08 36.54 37.80 6035839
20080917 37.35 37.49 36.04 36.08 4974707
20080918 36.66 37.74 35.45 37.06 7247637
20080919 38.06 38.93 37.37 37.97 6631102
20080922 37.81 37.88 36.37 36.62 3569698
20080923 36.65 37.11 36.06 36.08 2734450
20080924 36.15 36.45 35.76 36.20 2946582
20080925 36.45 37.03 36.17 36.69 2969617
20080926 36.30 37.29 36.22 37.21 2665110
20080929 36.72 36.97 34.95 35.44 5122319
20080930 35.82 36.43 35.40 36.38 5011963
20081001 36.05 36.53 35.64 35.85 4701815
20081002 35.57 35.73 34.89 34.89 4926170
20081003 35.29 36.33 35.06 35.12 5097521
20081006 34.49 34.89 32.21 32.76 9282931
20081007 33.12 33.42 31.90 32.02 7661912
20081008 31.36 32.59 31.10 31.93 8336034
20081009 32.33 32.76 29.61 29.61 8966672
20081010 29.38 30.08 27.39 28.51 15791572
20081013 29.24 30.04 28.52 29.61 7168660
20081014 30.86 30.88 29.43 30.16 7472697
20081015 29.81 29.84 27.84 28.06 7210029
20081016 28.08 28.65 26.23 28.39 7462472
20081017 28.06 29.35 27.42 28.73 8631256
20081020 29.04 30.15 28.65 30.10 6618879
20081021 30.07 30.07 28.84 29.01 3885605
20081022 28.78 28.87 27.76 28.06 5915846
20081023 27.66 29.02 27.44 28.95 5674920
20081024 27.28 28.61 27.23 27.76 3891834
20081027 27.30 27.73 26.37 26.40 5673862
20081028 26.94 29.78 26.42 29.53 5575142
20081029 29.94 29.99 28.13 28.32 4514598
20081030 29.16 29.61 27.91 28.02 4230775
20081031 28.20 30.10 27.65 29.74 4686184
20081103 29.99 29.99 28.24 28.31 4460184
20081104 28.68 31.01 28.51 30.83 7250693
20081105 30.50 30.67 29.36 29.49 4733194
20081106 29.16 29.87 28.93 29.20 5486058
20081107 29.36 30.45 28.94 30.15 3844589
20081110 30.56 31.18 30.07 30.25 4314923
20081111 30.11 30.19 29.10 29.77 4954963
20081112 28.81 29.76 28.68 28.84 5919959
20081113 28.91 31.13 28.10 31.13 5119145
20081114 30.41 31.58 29.70 29.88 4487685
20081117 29.43 30.39 29.17 29.64 3454289
20081118 29.75 30.41 28.93 29.97 4478870
20081119 29.97 31.17 28.96 29.02 4985285
20081120 28.73 29.51 27.23 27.34 6282406
20081121 27.21 30.02 26.95 29.99 8665103
20081124 30.55 32.08 29.76 31.88 7729606
20081125 31.93 32.48 31.10 31.94 5806430
20081126 32.44 34.24 31.01 34.19 8211575
20081128 33.95 35.12 33.82 34.94 3006755
20081201 34.85 34.86 32.04 32.09 6499239
20081202 32.06 33.37 32.03 32.67 6605481
20081203 32.65 32.95 31.54 32.81 9414441
20081204 32.55 33.06 30.73 31.07 6122690
20081205 30.76 32.52 29.97 31.98 7292296
20081208 32.20 32.94 31.98 32.85 7898137
20081209 32.78 33.62 32.33 33.29 7078401
20081210 32.40 33.31 32.06 33.00 7902985
20081211 32.84 33.46 31.93 31.99 5258080
20081212 31.80 32.86 31.55 32.81 4682157
20081215 33.17 33.17 31.88 32.12 5310574
20081216 31.91 32.57 31.27 32.51 9824866
20081217 32.09 32.52 31.71 31.93 7904618
20081218 31.91 32.45 30.86 31.41 7932265
20081219 31.33 32.34 31.33 32.23 16978578
20081222 31.64 32.69 31.64 32.39 6225145
20081223 32.84 33.76 32.15 32.39 4766732
20081224 33.05 33.43 32.28 32.72 1375355
20081226 32.68 33.23 32.49 32.69 1429366
20081229 32.85 32.85 32.22 32.64 2810671
20081230 33.18 33.65 32.78 33.54 3799083
20081231 33.30 33.82 32.81 33.72 3777969
20090102 33.96 34.71 33.40 34.64 4691606
20090105 34.26 34.85 33.95 34.29 5686901
20090106 34.50 35.14 33.96 34.98 7935881
20090107 34.47 34.75 34.15 34.38 7259753
20090108 34.38 34.81 33.90 34.81 6518881
20090109 34.82 34.94 33.00 33.10 6619903
20090112 33.35 33.42 32.78 33.05 6281256
20090113 33.06 33.54 32.99 33.36 5779175
20090114 32.86 33.14 32.37 32.52 6108840
20090115 32.37 33.74 32.35 33.59 9047714
20090116 34.04 34.04 33.08 33.79 7339544
20090120 33.84 34.26 32.22 32.27 10579153
20090121 32.28 32.75 31.50 32.13 11978422
20090122 31.46 32.12 31.25 31.49 10298249
20090123 31.25 32.03 30.86 31.79 8857334
20090126 31.59 32.64 31.55 32.27 6406776
20090127 31.31 32.24 30.95 31.85 11307659
20090128 32.23 33.00 31.80 32.11 9007235
20090129 31.79 32.51 31.43 31.44 7072872
20090130 31.54 32.10 31.07 31.14 7238638
20090202 30.90 31.75 30.66 31.41 8052186
20090203 33.35 34.26 33.00 33.47 15334452
20090204 33.39 33.50 32.44 32.54 8144459
20090205 32.32 33.27 32.06 33.23 8456860
20090206 33.01 34.02 32.61 33.92 8302176
20090209 33.60 33.98 33.46 33.65 5039820
20090210 33.47 33.65 32.20 32.21 7864022
20090211 32.34 32.69 32.07 32.54 4926548
20090212 32.15 32.75 31.59 32.45 7927366
20090213 32.45 32.57 31.86 31.86 5999069
20090217 31.92 31.92 31.03 31.27 8691335
20090218 31.14 31.73 30.90 31.58 5950424
20090219 31.67 31.93 30.57 30.58 7889803
20090220 30.84 30.89 30.04 30.75 7995725
20090223 30.53 30.99 29.32 29.36 8060818
20090224 29.21 30.43 29.20 30.26 7671193
20090225 29.99 30.41 29.46 29.93 6431273
20090226 29.59 30.10 29.15 29.30 6779603
20090227 29.33 29.75 28.69 29.27 9410742
20090302 28.76 29.30 28.29 28.31 8669171
20090303 28.68 29.00 28.01 28.34 8007157
20090304 29.02 29.53 28.11 29.15 8651672
20090305 29.10 29.10 27.94 28.12 7535407
20090306 27.46 28.70 27.46 28.53 10043826
20090309 28.32 28.93 28.12 28.46 7497261
20090310 28.72 29.69 28.20 29.67 7750168
20090311 30.26 30.63 29.41 29.62 6189459
20090312 28.91 30.47 28.91 30.36 5862090
20090313 31.09 31.09 29.76 30.57 4310735
20090316 31.10 31.10 30.15 30.57 4777379
20090317 31.10 31.77 30.26 31.67 6449271
20090318 31.28 32.25 31.12 32.08 6915453
20090319 32.24 32.26 31.48 31.74 5072126
20090320 32.18 32.29 31.01 31.38 7328770
20090323 31.80 32.41 31.55 32.24 8881166
20090324 31.98 31.99 31.38 31.49 6310111
20090325 30.95 31.38 30.25 30.79 10965796
20090326 31.48 31.80 30.72 31.55 8405499
20090327 30.79 31.34 30.57 30.69 4472452
20090330 30.42 30.54 30.06 30.46 5322685
20090331 30.59 30.73 30.25 30.39 6313003
20090401 29.75 30.66 29.62 30.34 5445766
20090402 30.85 31.74 30.61 31.31 6697978
20090403 31.54 31.73 31.12 31.70 4161279
20090406 31.47 31.60 30.91 31.31 4456258
20090407 30.73 31.10 30.46 30.47 4624106
20090408 30.85 30.90 30.10 30.48 3484564
20090409 30.05 31.34 29.98 31.29 5391397
20090413 31.00 31.33 30.90 31.16 3816096
20090414 31.07 31.11 30.58 30.80 3991580
20090415 30.69 30.78 30.41 30.71 4834061
20090416 30.90 31.69 30.87 31.57 4231033
20090417 31.82 31.82 31.05 31.22 4827815
20090420 31.24 31.40 30.59 30.69 4530754
20090421 30.81 31.45 30.61 31.16 5469364
20090422 31.27 31.38 30.62 30.72 4641921
20090423 30.65 30.72 29.92 30.24 4458340
20090424 31.15 31.15 30.15 30.56 7120434
20090427 29.82 30.35 29.69 29.79 5697481
20090428 29.82 30.28 29.46 29.96 4593683
20090429 30.13 30.90 30.03 30.62 4147166
20090430 30.07 30.85 30.07 30.43 7086078
20090501 30.35 30.78 29.86 30.71 4824460
20090504 30.97 30.97 29.88 30.14 8968040
20090505 29.91 31.69 29.83 30.84 9236528
20090506 31.15 32.03 30.93 31.83 6742746
20090507 31.74 32.18 31.23 31.46 6476571
20090508 31.73 32.07 31.23 31.85 5523617
20090511 31.22 32.04 30.93 31.83 4344166
20090512 31.85 32.10 31.48 31.99 4538273
20090513 31.73 31.90 31.22 31.38 4099507
20090514 31.62 31.78 31.13 31.27 5403890
20090515 31.30 31.51 30.89 30.94 5111688
20090518 31.12 31.47 30.82 31.43 3667103
20090519 31.38 31.48 30.81 30.88 5049685
20090520 30.86 30.99 30.52 30.54 6252850
20090521 29.99 30.73 29.83 30.73 6818399
20090522 30.70 31.35 30.46 31.09 4394370
20090526 30.67 32.02 30.58 31.97 6542392
20090527 32.06 32.40 31.74 32.05 5743521
20090528 32.24 32.92 31.97 32.85 6838296
20090529 32.75 33.00 32.42 32.86 4687613
20090601 32.92 33.78 32.90 33.56 4008584
20090602 33.38 33.56 33.16 33.35 3802099
20090603 33.28 33.28 32.45 32.84 4063068
20090604 32.93 33.14 32.56 32.96 2969566
20090605 33.13 33.66 33.12 33.33 3977467
20090608 33.16 33.33 32.68 33.09 2406678
20090609 33.33 33.36 32.94 33.11 2324199
20090610 33.32 33.33 32.27 32.57 5273121
20090611 32.61 33.07 32.53 32.59 3888829
20090612 32.46 32.65 31.88 32.48 3099445
20090615 32.14 32.38 31.54 31.79 4865456
20090616 31.96 32.01 31.56 31.56 5026639
20090617 31.44 31.79 31.39 31.52 5570575
20090618 30.88 31.47 30.67 30.83 7970526
20090619 30.65 31.21 30.30 31.08 9133134
20090622 30.81 30.95 30.50 30.64 4325080
20090623 30.67 30.79 30.36 30.55 3420778
20090624 30.73 30.96 30.53 30.86 4029118
20090625 30.37 30.40 29.90 30.15 7212713
20090626 30.07 30.29 29.94 30.22 5376558
20090629 30.27 30.79 30.16 30.74 3226417
20090630 30.74 30.99 30.54 30.87 5159810
20090701 30.87 30.97 30.55 30.79 4413937
20090702 30.51 30.70 29.70 29.77 5229381
20090706 29.68 29.88 29.49 29.85 4827686
20090707 29.77 29.88 29.01 29.03 5266118
20090708 29.66 29.70 28.97 29.57 6323566
20090709 29.67 29.67 29.26 29.33 4615301
20090710 29.32 29.51 29.18 29.38 3274979
20090713 29.25 29.81 29.02 29.71 4121993
20090714 29.39 30.00 29.29 30.00 3578173
20090715 30.12 30.86 29.96 30.58 4653645
20090716 30.57 30.98 30.33 30.91 3734419
20090717 31.01 31.02 30.48 30.76 4373985
20090720 30.57 31.03 30.57 30.99 3990659
20090721 31.16 31.17 30.78 31.11 4752720
20090722 30.99 31.09 30.70 30.84 4316355
20090723 30.37 31.56 30.37 31.36 4730907
20090724 31.36 32.21 31.24 32.17 4871885
20090727 32.22 32.25 31.91 32.19 3881022
20090728 32.14 32.50 32.04 32.44 3803645
20090729 32.23 33.02 32.12 32.94 6049991
20090730 32.46 32.66 31.71 31.96 9448841
20090731 32.10 32.78 32.01 32.45 6809526
20090803 32.39 33.15 32.33 33.15 6484405
20090804 32.87 33.28 32.74 33.04 5262329
20090805 33.03 33.07 32.46 32.86 4458825
20090806 32.81 32.86 32.32 32.42 4630110
20090807 32.90 33.61 32.83 33.42 6953489
20090810 33.17 33.42 32.89 33.15 2776964
20090811 32.89 33.07 32.71 32.97 3532940
20090812 32.93 33.54 32.25 33.27 5238795
20090813 33.53 33.80 33.10 33.74 5114808
20090814 33.66 33.74 33.14 33.52 5979387
20090817 33.26 33.33 32.75 32.77 4678328
20090818 32.81 33.03 32.60 32.75 5843116
20090819 32.55 32.96 32.41 32.81 4988869
20090820 32.74 33.11 32.55 33.09 5234891
20090821 33.55 34.07 32.93 34.03 5489524
20090824 34.01 34.19 33.86 34.16 4131292
20090825 33.98 34.41 33.90 33.96 4219805
20090826 34.40 34.40 33.50 33.64 4800248
20090827 33.54 33.74 33.23 33.63 3711344
20090828 33.69 33.87 33.24 33.59 2621062
20090831 33.50 33.66 33.22 33.41 3420204
20090901 33.40 33.79 32.74 32.91 6588990
20090902 32.84 32.93 32.55 32.81 5170143
20090903 32.55 32.98 32.46 32.93 3332839
20090904 33.00 33.82 32.79 33.60 4670521
20090908 33.50 33.85 33.33 33.75 4341841
20090909 33.66 33.81 33.51 33.74 4201016
20090910 33.67 33.84 33.34 33.62 4226084
20090911 33.58 33.76 33.37 33.70 3661375
20090914 33.52 33.75 33.45 33.69 3416167
20090915 33.58 34.06 33.47 33.94 3950452
20090916 34.22 34.58 33.66 34.53 5508072
20090917 34.36 34.67 34.33 34.47 3174719
20090918 34.75 34.75 34.27 34.57 5328724
20090921 34.40 34.61 34.10 34.39 2651942
20090922 34.47 35.06 34.24 34.95 3791044
20090923 34.84 35.49 34.72 34.97 4910320
20090924 34.96 34.99 33.85 34.39 7222252
20090925 34.52 34.69 34.15 34.15 4340598
20090928 34.16 35.09 34.08 35.00 3464593
20090929 34.89 35.03 34.40 34.55 2924839
20090930 34.63 34.68 34.01 34.49 4385606
20091001 34.38 34.58 33.99 34.18 5111204
20091002 34.13 34.53 33.83 34.04 5793389
20091005 33.81 34.14 33.80 34.03 3553242
20091006 33.96 34.26 33.80 34.04 4815746
20091007 34.16 34.32 33.98 34.24 2422800
20091008 34.62 35.06 34.52 34.86 4096757
20091009 34.83 35.29 34.67 35.25 3525440
20091012 35.15 35.38 34.75 35.14 2533440
20091013 35.11 35.11 34.76 35.02 2789929
20091014 35.05 35.88 35.05 35.81 5230732
20091015 35.52 35.87 35.32 35.85 5172848
20091016 35.58 35.84 35.17 35.65 4885366
20091019 35.80 36.09 35.56 35.82 4348574
20091020 35.69 35.75 35.09 35.27 3718803
20091021 35.31 35.90 35.26 35.37 3756405
20091022 35.37 36.11 35.19 35.98 3786486
20091023 35.84 36.08 35.27 35.43 3251973
20091026 35.33 36.18 35.23 35.43 3596199
20091027 35.51 35.89 35.22 35.31 3639498
20091028 35.32 35.43 35.09 35.11 4946099
20091029 35.27 35.50 35.09 35.32 4231553
20091030 35.44 35.66 34.93 34.93 6993907
20091102 35.06 35.68 34.84 35.49 5631816
20091103 35.39 35.68 35.10 35.68 6025494
20091104 35.98 36.22 35.45 35.81 4403837
20091105 36.06 37.07 35.93 37.07 4345612
20091106 36.60 37.14 36.44 37.14 3703649
20091109 37.13 37.69 37.06 37.69 4204662
20091110 37.40 37.95 37.37 37.85 3755266
20091111 37.94 38.30 37.75 38.08 3887897
20091112 38.08 38.42 37.91 38.02 4929349
20091113 38.05 38.22 37.90 38.19 4153957
20091116 38.21 38.62 38.17 38.56 4614406
20091117 38.66 38.66 38.33 38.62 3330709
20091118 38.47 38.62 38.22 38.45 4495790
20091119 38.19 38.35 37.67 38.12 4784753
20091120 37.83 38.30 37.83 38.13 3101339
20091123 38.35 38.94 38.33 38.83 3961277
20091124 38.71 38.89 38.43 38.61 3560079
20091125 38.73 38.83 38.44 38.62 3429726
20091127 37.85 38.51 37.49 38.20 2417672
20091130 38.32 38.33 37.80 38.13 4089692
20091201 38.43 38.74 38.32 38.47 5152452
20091202 38.43 39.05 38.33 38.44 6225580
20091203 38.26 38.56 37.89 37.90 5235517
20091204 38.38 38.83 38.07 38.34 8793317
20091207 38.43 38.68 38.21 38.51 3937007
20091208 38.27 38.50 37.74 37.76 4271434
20091209 37.73 38.12 37.50 38.07 4501256
20091210 38.16 38.49 38.03 38.18 2840612
20091211 38.30 38.44 37.98 38.04 3072690
20091214 38.11 38.44 37.97 38.09 3229408
20091215 38.01 38.22 37.82 37.91 2851701
20091216 38.10 38.20 37.90 37.90 3447229
20091217 37.44 37.64 37.21 37.37 5294238
20091218 37.53 37.53 37.09 37.44 5847107
20091221 37.54 37.92 37.48 37.80 2655266
20091222 37.88 38.05 37.64 37.92 2277785
20091223 37.82 37.99 37.68 37.82 1741889
20091224 37.72 38.09 37.60 38.01 792076
20091228 37.96 38.20 37.94 38.15 1446558
20091229 38.20 38.39 38.00 38.20 1771535
20091230 38.16 38.26 37.94 38.23 1803784
20091231 38.47 38.47 37.83 37.84 2201067
20100104 38.48 38.48 37.74 37.85 4447056
20100105 37.69 37.92 37.44 37.65 3680213
20100106 37.82 37.90 37.16 37.56 3520666
20100107 37.23 37.56 37.20 37.54 2843893
20100108 37.49 37.52 37.15 37.49 2614418
20100111 37.49 37.66 37.23 37.66 2767967
20100112 37.44 37.68 37.11 37.39 2909523
20100113 37.32 37.76 37.17 37.67 2880895
20100114 37.37 37.81 37.34 37.56 2718745
20100115 37.75 37.93 36.99 37.36 3830141
20100119 37.27 37.94 37.12 37.92 3317442
20100120 37.51 37.74 36.79 37.42 4590874
20100121 37.52 37.90 37.14 37.25 4929091
20100122 37.25 37.43 36.32 36.38 5050618
20100125 36.70 36.73 36.29 36.47 2716482
20100126 36.30 36.47 36.21 36.29 3153482
20100127 36.02 36.43 36.00 36.25 4635909
20100128 36.02 36.39 35.69 35.95 5626910
20100129 35.94 36.39 35.92 36.05 4722925
20100201 36.26 36.38 35.98 36.30 4117212
20100202 36.61 36.61 35.95 36.39 4687960
20100203 36.11 36.25 35.80 36.06 3554951
20100204 35.85 36.14 35.69 35.69 4990986
20100205 35.63 35.79 35.10 35.60 5369711
20100208 35.57 35.85 35.37 35.70 3915912
20100209 36.09 36.31 35.75 35.97 3799703
20100210 35.86 36.06 35.62 35.95 2366950
20100211 35.85 36.33 35.53 36.15 2976396
20100212 35.61 35.99 35.61 35.87 3881061
20100216 36.14 36.54 35.93 36.50 3125420
20100217 36.54 36.68 36.45 36.64 2744884
20100218 36.87 36.90 36.33 36.40 4790817
20100219 36.46 36.90 36.22 36.73 4858596
20100222 36.74 37.06 36.62 36.76 3859675
20100223 36.76 36.91 36.25 36.41 4275515
20100224 36.41 37.33 36.38 37.33 5253842
20100225 36.96 37.03 36.24 36.86 4695428
20100226 36.95 37.06 36.53 36.77 4232177
20100301 36.83 37.12 36.75 37.09 3752178
20100302 37.04 37.21 36.92 36.99 3689152
20100303 37.12 37.37 37.03 37.04 4227085
20100304 37.14 37.29 36.72 36.86 5790530
20100305 37.12 38.22 37.02 38.16 6296780
20100308 38.15 38.21 37.88 38.13 4468216
20100309 38.13 38.96 38.09 38.59 6707641
20100310 38.60 39.08 38.48 39.05 5867824
20100311 38.99 39.12 38.76 39.09 4861009
20100312 39.02 39.10 38.85 38.98 3429060
20100315 39.31 39.46 39.04 39.37 3757997
20100316 39.55 39.55 39.11 39.38 2966727
20100317 39.38 39.96 39.38 39.77 3482890
20100318 39.67 39.93 39.59 39.79 2203890
20100319 40.07 40.24 39.24 39.69 5459771
20100322 39.63 39.94 39.28 39.89 5396277
20100323 40.03 40.04 39.66 39.96 3652809
20100324 39.77 39.94 39.41 39.46 5066553
20100325 39.56 39.56 39.10 39.13 5274456
20100326 39.17 39.54 39.17 39.37 2448542
20100329 39.47 39.74 39.31 39.63 3965114
20100330 39.50 39.78 39.39 39.68 2650264
20100331 39.60 39.70 39.39 39.57 3530089
20100401 39.74 39.74 39.06 39.31 3448277
20100405 39.49 39.77 39.26 39.50 4158520
20100406 39.47 39.54 39.24 39.41 4973951
20100407 39.38 39.42 38.96 39.09 3467044
20100408 39.12 39.17 38.83 39.05 3287685
20100409 39.16 39.38 38.91 39.38 2747024
20100412 39.42 39.42 39.18 39.34 2493831
20100413 39.31 39.41 39.04 39.11 3484238
20100414 39.03 39.32 38.92 39.31 4092665
20100415 39.38 39.80 39.24 39.76 3259590
20100416 39.59 39.94 39.34 39.41 5774886
20100419 39.42 39.82 39.42 39.79 3343651
20100420 39.94 40.08 39.82 40.07 3229135
20100421 40.02 40.10 39.82 40.10 3131139
20100422 39.91 40.14 39.62 40.10 2920314
20100423 40.15 40.51 39.84 40.47 3755524
20100426 40.44 40.70 40.27 40.34 3106641
20100427 40.03 40.27 39.40 39.53 6112364
20100428 39.66 39.67 39.12 39.28 5703637
20100429 39.33 39.72 38.97 39.50 5737014
20100430 39.68 39.68 38.56 38.59 5401783
20100503 38.91 38.94 38.49 38.86 4019506
20100504 38.75 38.75 37.64 38.14 5519108
20100505 38.14 38.73 37.75 37.96 4601298
20100506 37.72 38.32 23.55 36.85 8473473
20100507 36.53 37.50 36.32 36.98 9596264
20100510 37.36 38.33 37.36 37.80 6644147
20100511 37.70 38.22 37.60 37.82 4558706
20100512 37.84 38.30 37.75 38.28 4018719
20100513 38.12 38.17 37.73 37.77 5018229
20100514 37.60 37.62 36.97 37.20 5058012
20100517 37.32 37.66 36.93 37.48 5615081
20100518 37.48 37.80 37.00 37.13 4367323
20100519 36.92 37.39 36.87 37.01 5776796
20100520 36.52 36.69 35.82 35.88 7037478
20100521 35.26 36.20 35.17 36.15 5867599
20100524 35.98 36.24 35.61 35.84 3941963
20100525 35.38 35.72 34.94 35.72 5902213
20100526 35.79 36.25 35.39 35.51 5116674
20100527 36.30 36.63 36.02 36.63 4102667
20100528 36.55 36.74 36.12 36.38 4275058
20100601 36.26 36.72 35.91 36.03 3589539
20100602 36.02 36.92 35.71 36.90 4451608
20100603 36.97 37.42 36.78 37.34 4700305
20100604 36.77 36.77 35.88 36.00 5210512
20100607 35.98 36.09 35.56 35.60 5167358
20100608 35.56 36.57 35.50 36.55 7663212
20100609 36.54 37.12 36.32 36.62 7066889
20100610 37.01 37.83 36.55 37.66 6153629
20100611 37.18 37.54 37.06 37.49 4703524
20100614 37.40 38.01 37.40 37.55 3629389
20100615 37.90 38.24 37.57 38.21 4130087
20100616 38.09 38.20 37.81 38.01 3985835
20100617 37.96 38.17 37.67 38.01 4639598
20100618 38.09 38.21 37.69 37.90 4595865
20100621 38.15 38.32 37.24 37.38 6313946
20100622 37.42 37.79 36.85 36.88 5001734
20100623 36.80 37.09 36.61 36.80 4765219
20100624 36.50 36.75 36.16 36.37 6354332
20100625 36.41 36.82 36.22 36.62 7357401
20100628 36.84 36.89 36.58 36.68 5137395
20100629 36.29 36.63 35.97 36.20 10566083
20100630 36.06 36.47 35.94 36.09 6070960
20100701 35.97 36.08 35.33 35.59 9182805
20100702 35.83 36.19 35.10 35.34 4927656
20100706 35.58 35.70 35.03 35.33 5226200
20100707 35.33 36.11 35.24 36.04 5508456
20100708 36.28 36.28 35.85 36.19 5433262
20100709 36.22 36.54 36.11 36.50 3286554
20100712 36.62 36.95 36.23 36.73 2924307
20100713 36.93 37.34 36.91 37.19 3965754
20100714 37.17 37.49 37.10 37.38 3579186
20100715 37.21 37.56 36.93 37.40 3375247
20100716 37.35 37.35 36.35 36.42 5012221
20100719 36.46 36.87 36.45 36.77 3083620
20100720 36.39 37.16 36.08 37.14 3841472
20100721 37.23 37.23 35.87 36.08 7240482
20100722 36.38 37.31 36.38 37.16 4431755
20100723 36.97 37.64 36.93 37.55 4980314
20100726 37.51 37.69 37.40 37.69 3727007
20100727 37.72 37.91 37.51 37.68 3986616
20100728 37.69 38.06 37.65 37.74 3687625
20100729 37.27 37.67 36.77 37.04 5403921
20100730 36.71 37.18 36.69 36.99 3724553
20100802 37.23 37.65 37.07 37.60 3308309
20100803 37.54 37.74 37.14 37.66 4221569
20100804 37.59 37.83 37.32 37.77 3968989
20100805 37.54 37.69 37.33 37.58 2977634
20100806 37.24 37.35 36.66 37.26 4539749
20100809 37.40 37.57 37.26 37.44 2148939
20100810 37.06 37.26 36.74 37.07 3618233
20100811 36.66 36.73 36.11 36.21 3850732
20100812 35.94 36.13 35.67 35.85 3097454
20100813 35.80 35.97 35.60 35.67 2784629
20100816 35.49 36.01 35.29 35.92 3005079
20100817 36.10 36.62 35.98 36.17 4053220
20100818 36.06 36.16 35.70 36.05 3933400
20100819 35.97 35.98 35.15 35.36 4078991
20100820 35.24 35.46 35.05 35.32 3489377
20100823 35.38 35.62 34.98 35.00 2948962
20100824 34.87 35.13 34.55 34.79 3678477
20100825 34.57 35.06 34.43 34.89 3188267
20100826 34.97 35.12 34.63 34.73 3288674
20100827 35.03 35.33 34.56 35.28 3600271
20100830 35.19 35.29 34.81 34.81 3497967
20100831 34.82 35.07 34.51 34.61 4466675
20100901 34.79 35.61 34.78 35.29 4250911
20100902 35.35 35.68 35.15 35.58 3263460
20100903 35.98 36.27 35.72 35.93 4218557
20100907 35.82 35.86 35.54 35.57 2764771
20100908 35.63 36.01 35.47 35.82 2878502
20100909 36.23 36.31 35.95 36.05 2768774
20100910 36.08 36.35 35.97 36.22 1988499
20100913 36.58 36.68 36.36 36.50 2785272
20100914 36.42 36.79 36.40 36.62 2351011
20100915 36.75 37.25 36.58 37.21 3802497
20100916 37.03 37.24 37.02 37.15 2468711
20100917 37.36 37.47 37.17 37.33 6235997
20100920 37.48 38.05 37.35 37.96 3514613
20100921 37.98 38.00 37.35 37.72 3143576
20100922 37.76 38.23 37.71 37.85 3193845
20100923 37.67 37.88 37.48 37.59 2439812
20100924 37.54 38.51 37.54 38.51 3071605
20100927 38.40 38.45 37.99 38.02 3134386
20100928 38.26 38.58 37.53 38.37 4019738
20100929 38.30 38.33 37.93 38.04 3620244
20100930 38.29 38.51 37.65 37.96 5761986
20101001 38.12 38.38 37.73 37.77 4451120
20101004 37.83 38.09 37.49 37.71 4215056
20101005 38.02 38.24 37.93 38.08 5422062
20101006 38.09 38.21 37.89 38.03 3190302
20101007 38.31 38.38 38.06 38.09 3023219
20101008 38.10 38.19 37.73 38.02 2719834
20101011 38.00 38.14 37.73 37.97 1569297
20101012 37.90 37.99 37.48 37.93 2487202
20101013 38.19 38.56 37.97 38.35 2266085
20101014 38.34 38.54 38.11 38.36 2318236
20101015 38.59 38.83 38.28 38.78 3855091
20101018 38.60 38.84 38.46 38.80 3034291
20101019 38.59 38.75 38.12 38.47 3308666
20101020 38.59 39.19 38.47 39.10 3827078
20101021 39.27 39.42 39.03 39.35 3346755
20101022 39.47 39.63 39.23 39.56 2579325
20101025 39.69 39.85 39.57 39.73 3120435
20101026 39.55 39.96 39.24 39.91 4597609
20101027 40.13 40.41 39.62 40.35 4525749
20101028 40.42 40.42 39.86 40.07 3452940
20101029 39.98 40.35 39.85 40.18 3224294
20101101 40.24 40.64 40.10 40.39 2954348
20101102 40.64 40.76 40.36 40.48 3780352
20101103 40.45 40.88 40.33 40.77 4876413
20101104 41.05 41.33 40.97 41.33 3602750
20101105 41.25 41.42 41.12 41.40 3823092
20101108 41.14 41.36 40.78 41.07 2688277
20101109 41.08 41.23 40.78 40.92 2671669
20101110 41.24 41.28 40.79 41.28 3305898
20101111 41.08 41.39 40.77 41.39 3151991
20101112 41.26 41.27 40.81 41.02 3566322
20101115 41.20 41.54 40.98 41.01 4102117
20101116 40.65 40.74 40.04 40.31 4048526
20101117 40.19 40.31 40.02 40.16 3167160
20101118 40.49 41.04 40.27 40.89 3124531
20101119 40.87 41.02 40.64 40.99 2893671
20101122 40.79 41.21 40.61 41.17 2545775
20101123 40.82 40.82 40.25 40.64 3189305
20101124 40.79 41.50 40.79 41.31 2886695
20101126 41.04 41.17 40.72 41.07 1024865
20101129 40.74 40.83 40.11 40.70 3634860
20101130 40.39 40.63 40.14 40.25 6764817
20101201 40.75 41.72 40.75 41.64 6545251
20101202 41.71 42.38 41.60 42.17 6248398
20101203 42.03 42.22 41.91 42.20 2360201
20101206 42.04 42.21 41.91 42.08 2476904
20101207 42.44 42.60 42.00 42.01 4489099
20101208 42.09 42.29 42.03 42.25 4078199
20101209 42.34 42.50 42.11 42.31 2627669
20101210 42.42 42.51 42.16 42.31 2940210
20101213 42.27 42.38 41.99 42.26 5366080
20101214 42.34 42.69 42.27 42.58 4072481
20101215 42.57 42.71 42.34 42.37 3710233
20101216 42.38 42.78 42.26 42.60 4389750
20101217 42.75 42.75 42.34 42.61 5310655
20101220 42.68 42.73 42.37 42.53 3301247
20101221 42.62 42.74 42.45 42.60 3809868
20101222 42.62 42.75 42.55 42.66 2302152
20101223 42.71 42.73 42.13 42.30 1803320
20101227 42.26 42.43 41.92 42.35 1654638
20101228 42.53 42.57 42.13 42.31 1942654
20101229 42.43 42.47 42.24 42.26 2383532
20101230 42.08 42.37 41.97 42.22 2065273
20101231 42.14 42.21 41.84 42.08 1848188
20110103 42.51 43.14 42.49 42.78 4041029
20110104 42.70 42.87 42.54 42.63 3584865
20110105 42.62 43.31 42.57 43.31 4778940
20110106 43.23 43.66 43.15 43.65 4135494
20110107 43.42 43.83 43.30 43.75 4134505
20110110 43.31 43.90 43.18 43.77 3785674
20110111 43.82 44.26 43.68 43.97 3520861
20110112 44.25 44.57 43.96 44.54 2875436
20110113 44.39 44.51 43.81 44.11 2681666
20110114 44.13 44.50 44.03 44.33 2195370
20110118 44.07 44.68 44.07 44.52 3175220
20110119 44.53 44.53 44.19 44.29 2404316
20110120 44.32 44.77 44.24 44.64 3315434
20110121 44.74 44.78 44.37 44.59 2728734
20110124 44.58 45.22 44.58 45.03 4606724
20110125 44.79 45.19 44.59 45.18 2748419
20110126 45.14 45.19 44.04 44.07 5610438
20110127 43.38 44.35 43.35 44.25 4207416
20110128 44.37 44.67 43.43 43.55 3588054
20110131 43.73 43.77 43.22 43.56 3315874
20110201 43.71 44.58 43.71 44.47 2633938
20110202 44.25 44.62 44.07 44.47 2777121
20110203 44.26 44.65 43.98 44.63 2131366
20110204 44.62 44.92 44.30 44.87 2476568
20110207 44.86 45.08 44.63 45.00 2949667
20110208 44.95 45.08 44.65 45.03 2064283
20110209 44.78 44.88 44.55 44.72 1994891
20110210 44.74 45.09 44.23 45.08 2735772
20110211 44.89 45.24 44.68 45.22 2302702
20110214 45.13 45.33 44.88 45.25 2256734
20110215 45.05 45.18 44.83 45.06 1968608
20110216 45.18 45.23 44.70 45.01 2445006
20110217 44.94 45.38 44.76 45.32 1746354
20110218 45.28 45.42 45.03 45.41 3474453
20110222 44.80 45.24 44.50 44.66 2960444
20110223 44.62 44.74 44.24 44.42 3175220
20110224 44.57 44.78 44.09 44.55 2535073
20110225 44.72 45.23 44.55 45.11 2092546
20110228 45.22 45.49 44.98 45.47 3288491
20110301 45.48 45.56 44.74 44.91 3756751
20110302 44.79 45.47 44.69 45.31 3193475
20110303 45.58 46.10 45.51 45.95 3432774
20110304 45.81 45.97 45.46 45.77 2859820
20110307 45.90 46.08 45.27 45.53 4192020
20110308 45.65 46.38 45.36 46.27 3932816
20110309 46.12 46.67 45.81 46.58 3854725
20110310 46.08 46.44 45.81 46.11 3921500
20110311 45.89 46.36 45.63 46.13 2685662
20110314 45.90 45.98 45.58 45.84 3006862
20110315 44.89 45.74 44.84 45.14 3251888
20110316 44.74 45.02 44.04 44.25 4686521
20110317 44.95 44.95 44.45 44.62 2977354
20110318 45.08 45.37 44.95 45.12 5146081
20110321 45.32 46.03 45.31 45.66 3443580
20110322 45.59 45.99 45.48 45.81 2917355
20110323 45.87 45.92 45.23 45.84 2689050
20110324 45.97 46.18 45.39 46.08 2417577
20110325 46.21 46.57 46.07 46.09 2086651
20110328 46.07 46.40 45.94 46.07 2073755
20110329 45.99 46.43 45.75 46.34 1906980
20110330 46.40 46.85 46.24 46.80 3087954
20110331 46.79 47.12 46.75 46.95 3096151
20110401 47.00 47.53 46.99 47.29 2896371
20110404 47.48 47.59 47.20 47.59 2437468
20110405 47.49 47.76 47.35 47.39 1963045
20110406 47.70 48.47 47.44 48.28 3761173
20110407 48.17 48.49 47.94 48.43 2995933
20110408 48.50 48.50 47.75 47.99 2054738
20110411 48.22 48.34 47.92 47.96 2404572
20110412 47.81 47.88 47.46 47.62 2085011
20110413 47.60 47.78 47.17 47.64 3172325
20110414 47.45 47.84 47.01 47.62 2407850
20110415 47.63 47.90 47.28 47.69 3243035
20110418 47.05 47.47 47.05 47.32 2208398
20110419 47.48 47.53 47.21 47.46 2932327
20110420 47.85 48.38 47.83 48.28 2531675
20110421 48.34 48.50 48.07 48.50 1904685
20110425 48.31 48.76 48.28 48.65 2241404
20110426 48.72 49.37 48.72 49.25 2365119
20110427 49.09 49.71 49.04 49.67 2183590
20110428 49.58 49.66 49.25 49.60 2489598
20110429 49.51 49.83 49.48 49.74 4585976
20110502 49.91 50.22 49.70 50.05 3411996
20110503 49.96 50.29 49.44 49.79 3734398
20110504 49.86 50.22 49.37 49.69 4405431
20110505 49.54 49.54 48.71 48.99 4232317
20110506 49.55 49.62 48.82 49.04 4736248
20110509 48.88 49.52 48.88 49.34 3791883
20110510 49.36 49.79 49.32 49.56 3757130
20110511 49.55 49.59 48.83 49.22 3858877
20110512 49.25 49.97 49.12 49.94 3858877
20110513 49.84 50.08 49.27 49.42 3662704
20110516 49.33 49.49 48.88 49.03 3629699
20110517 48.82 49.21 48.67 49.12 3259756
20110518 49.08 49.68 48.77 49.63 2678887
20110519 49.83 50.20 49.56 49.64 3575055
20110520 49.61 49.80 49.26 49.57 3053966
20110523 48.89 49.06 48.71 48.88 3485438
20110524 48.93 49.03 48.59 48.71 3404673
20110525 48.69 48.93 48.55 48.80 4011882
20110526 48.71 49.23 48.45 49.07 3070140
20110527 49.04 49.56 49.04 49.53 2442386
20110531 50.11 50.44 49.77 50.43 5319741
20110601 50.22 50.42 49.79 49.79 5549029
20110602 49.78 49.93 49.36 49.66 3313417
20110603 49.13 49.22 48.55 48.75 4009587
20110606 48.72 48.94 48.42 48.63 3176697
20110607 48.72 48.99 48.39 48.49 4104449
20110608 48.50 48.58 48.11 48.30 3759271
20110609 48.42 48.84 48.13 48.53 2576107
20110610 48.38 48.46 47.81 47.81 4328420
20110613 47.85 48.64 47.65 48.46 3906692
20110614 48.83 48.92 48.44 48.49 4068561
20110615 48.05 48.25 47.41 47.55 3850309
20110616 47.83 47.83 47.27 47.69 3435859
20110617 48.35 48.45 47.49 47.56 5353084
20110620 47.53 48.53 47.20 48.23 3064973
20110621 48.34 48.63 47.94 48.51 2636509
20110622 48.40 48.67 48.20 48.21 2775673
20110623 47.72 47.83 47.27 47.79 5247597
20110624 47.87 47.90 47.07 47.15 3493980
20110627 47.09 47.73 46.78 47.52 2697998
20110628 47.57 48.02 47.31 47.95 2959921
20110629 47.96 48.51 47.77 48.35 4233037
20110630 48.59 48.59 48.24 48.49 2960464
20110701 48.38 49.70 48.31 49.61 3674752
20110705 49.71 49.71 49.26 49.40 2904842
20110706 49.42 49.96 49.31 49.71 2585124
20110707 50.04 50.65 50.01 50.65 3471601
20110708 50.12 50.54 49.50 50.17 3400661
20110711 49.73 49.86 49.40 49.59 2488220
20110712 49.64 49.89 49.25 49.53 2837270
20110713 49.73 49.97 49.30 49.42 2159593
20110714 49.55 49.82 48.94 49.05 2312119
20110715 49.14 49.33 48.53 48.89 3307342
20110718 48.55 48.70 47.86 48.18 2422929
20110719 48.52 48.95 48.22 48.81 2839660
20110720 48.47 48.78 48.19 48.30 2486156
20110721 48.47 49.38 48.39 48.92 2935369
20110722 49.03 49.18 48.70 49.00 2050847
20110725 48.69 48.92 48.36 48.75 3016304
20110726 48.81 49.17 48.72 48.95 3603812
20110727 48.83 48.83 48.12 48.22 4636840
20110728 47.94 48.22 47.37 47.66 3127548
20110729 47.54 47.87 47.02 47.40 3600118
20110801 47.64 47.81 46.21 46.62 4243466
20110802 46.26 46.64 45.62 45.66 5244881
20110803 45.68 45.89 45.22 45.72 4630105
20110804 45.22 45.42 44.07 44.07 5756344
20110805 44.43 45.07 43.23 44.55 8822620
20110808 43.61 44.30 42.01 42.02 10619257
20110809 42.99 43.23 41.45 43.08 13208183
20110810 42.41 42.60 41.16 41.25 11067167
20110811 41.59 43.57 41.46 43.08 7560368
20110812 43.31 43.93 42.86 43.51 5336462
20110815 43.59 44.08 43.26 44.07 4034014
20110816 43.44 44.32 43.36 44.16 4864000
20110817 44.27 44.60 43.69 44.04 4355362
20110818 42.72 43.21 42.19 42.73 7906159
20110819 42.22 43.32 42.16 42.64 7668027
20110822 43.58 43.71 42.86 42.99 4303325
20110823 41.58 44.47 41.58 44.43 4241728
20110824 44.26 44.93 44.03 44.88 4253569
20110825 45.10 45.10 44.06 44.14 7087037
20110826 44.29 44.94 43.34 44.81 5902786
20110829 45.21 45.48 45.14 45.47 9546468
20110830 45.35 46.12 45.12 45.89 3526788
20110831 46.19 46.62 45.77 46.05 4710279
20110901 46.24 46.57 45.64 45.71 3591753
20110902 45.10 45.20 44.52 44.65 3564920
20110906 43.59 44.28 43.34 44.19 4176437
20110907 44.70 45.42 44.47 45.42 3044687
20110908 45.33 45.63 44.98 45.13 3397375
20110909 44.65 44.83 43.72 44.12 4946160
20110912 43.73 44.82 43.55 44.76 4361548
20110913 44.92 45.13 44.43 45.03 3740890
20110914 45.38 46.28 44.68 45.77 4516308
20110915 46.27 46.84 45.75 46.83 3692109
20110916 47.15 47.44 46.53 47.03 6760539
20110919 46.41 47.14 46.24 46.91 3212937
20110920 47.19 47.63 46.83 47.00 2963638
20110921 46.98 47.00 45.51 45.51 4584406
20110922 44.35 45.01 43.39 43.91 9359186
20110923 43.76 43.94 43.23 43.51 5902886
20110926 43.88 44.28 43.24 44.25 5065845
20110927 45.08 45.32 44.40 44.50 5580955
20110928 44.62 44.90 44.13 44.17 4723625
20110929 44.81 45.14 43.87 44.59 4319350
20110930 44.10 44.32 43.66 43.69 4693947
20111003 43.26 44.37 43.05 43.06 6951669
20111004 42.59 43.94 42.48 43.86 5930190
20111005 43.98 44.73 43.32 44.62 5270680
20111006 44.60 45.22 44.12 45.21 3303699
20111007 45.58 45.86 45.00 45.27 3924573
20111010 45.93 46.33 45.65 46.30 3344925
20111011 46.19 46.84 46.01 46.59 3087748
20111012 46.96 47.68 46.83 47.46 3760100
20111013 47.16 47.32 46.87 47.15 3802621
20111014 47.72 47.98 47.40 47.92 2658975
20111017 47.58 47.79 47.15 47.26 2852802
20111018 47.26 48.12 46.89 47.92 4418530
20111019 47.78 48.16 47.34 47.40 3940329
20111020 47.60 47.89 46.92 47.40 4043071
20111021 47.79 48.43 47.67 48.41 3553106
20111024 48.41 49.05 48.40 48.79 2636096
20111025 48.62 48.92 48.12 48.25 6003792
20111026 48.76 48.76 46.01 47.09 6504333
20111027 48.14 49.02 47.98 48.90 5933643
20111028 48.68 48.98 48.41 48.74 3266142
20111031 48.29 49.21 48.14 48.49 5725246
20111101 47.73 47.77 46.76 46.97 5171608
20111102 46.96 47.56 46.77 47.21 3182503
20111103 47.41 48.54 47.28 48.32 3790210
20111104 47.98 48.08 47.31 47.84 3295605
20111107 47.70 48.12 47.31 47.99 2858198
20111108 48.44 49.01 47.84 48.97 3324528
20111109 48.16 48.16 46.87 47.06 3577712
20111110 47.67 47.73 47.02 47.43 2485653
20111111 47.84 48.41 47.79 48.33 1853016
20111114 48.15 48.28 47.67 47.85 1854095
20111115 47.62 48.69 47.60 48.59 2463853
20111116 48.09 48.46 47.11 47.19 3447127
20111117 46.96 47.07 46.02 46.36 4383348
20111118 46.42 46.64 46.11 46.23 3062170
20111121 45.93 45.93 45.23 45.63 3208512
20111122 45.45 45.51 44.98 45.19 2273802
20111123 44.87 44.89 44.26 44.35 2633829
20111125 44.15 44.68 44.11 44.41 1924999
20111128 44.93 45.47 44.93 45.30 3515549
20111129 45.43 45.48 44.98 45.18 2757615
20111130 46.31 47.40 46.14 47.34 4045553
20111201 47.37 47.84 47.21 47.72 2582566
20111202 48.17 48.29 47.34 47.53 2339311
20111205 48.42 48.64 47.96 48.27 3128434
20111206 48.31 48.61 48.26 48.31 2496661
20111207 48.26 48.91 47.55 48.66 3802843
20111208 48.45 48.79 48.05 48.14 3204646
20111209 48.42 49.21 48.40 48.95 2245385
20111212 48.64 48.71 47.99 48.29 2680955
20111213 48.52 48.94 47.72 47.98 2881533
20111214 47.86 48.31 47.55 47.68 3092510
20111215 47.97 48.18 47.57 47.73 2234451
20111216 48.01 48.57 47.76 48.25 5627346
20111219 48.28 48.85 47.84 47.99 2146007
20111220 48.78 50.16 48.76 50.03 3587685
20111221 50.15 50.26 49.26 50.04 3261571
20111222 50.07 50.34 49.89 50.21 1920450
20111223 50.37 50.70 50.19 50.68 1339084
20111227 50.58 50.88 50.38 50.78 1479414
20111228 50.82 50.84 49.99 50.18 1533552
20111229 50.44 50.84 50.31 50.70 1649975
20111230 50.65 50.95 50.35 50.38 2046522
20120103 51.20 51.29 50.74 50.80 3107626
20120104 50.82 50.92 50.49 50.74 2295664
20120105 50.78 51.27 50.61 51.12 3215152
20120106 51.13 51.30 50.69 51.19 2665732
20120109 51.08 51.20 50.71 51.00 2286552
20120110 51.11 51.26 50.75 50.99 3305953
20120111 50.93 51.09 50.74 50.94 2405119
20120112 51.01 51.30 50.82 51.27 2513502
20120113 50.91 51.28 50.71 51.26 2185887
20120117 51.30 52.10 51.21 51.92 2876923
20120118 52.03 52.72 51.91 52.70 3290730
20120119 52.85 53.14 52.56 53.08 2304455
20120120 53.09 53.26 52.60 52.97 3135392
20120123 53.10 53.24 52.49 52.87 2793733
20120124 52.43 53.07 52.29 52.92 2935671
20120125 52.49 53.16 52.30 53.10 3763392
20120126 52.29 52.55 51.90 52.07 4714720
20120127 52.05 52.30 51.58 51.62 3579002
20120130 51.29 51.38 50.88 51.21 4437705
20120131 51.37 51.56 50.81 51.10 3822998
20120201 51.55 51.75 51.26 51.26 3937920
20120202 51.39 51.55 51.14 51.14 3520790
20120203 51.68 51.94 51.53 51.78 3546090
20120206 51.44 51.61 51.22 51.43 2748922
20120207 51.26 51.30 50.97 51.18 3636248
20120208 51.11 51.24 50.84 50.92 2657477
20120209 51.19 51.21 50.76 50.90 3221798
20120210 50.70 50.80 50.30 50.38 3828465
20120213 50.67 50.98 50.35 50.59 2507713
20120214 50.59 50.79 50.27 50.60 2549416
20120215 50.46 50.69 50.07 50.18 2873171
20120216 50.33 50.54 50.22 50.22 3089187
20120217 50.36 50.81 50.30 50.60 3562492
20120221 50.68 50.74 50.05 50.24 2899758
20120222 50.15 50.60 50.15 50.19 2681812
20120223 50.13 50.46 50.13 50.18 2265218
20120224 50.33 50.33 50.02 50.20 2147079
20120227 50.09 50.72 49.73 50.47 2512430
20120228 50.70 50.91 50.37 50.88 2426667
20120229 50.85 51.09 50.60 50.67 2767147
20120301 50.93 51.35 50.79 51.18 3012429
20120302 51.18 51.18 50.60 50.78 2195321
20120305 50.73 50.94 50.52 50.83 2906833
20120306 50.43 50.87 50.20 50.26 2747528
20120307 50.54 51.14 50.36 50.95 3491524
20120308 51.18 51.36 50.94 51.26 2012579
20120309 50.95 51.71 50.95 51.59 2459299
20120312 51.55 51.73 51.48 51.52 1668753
20120313 51.71 51.86 51.25 51.70 3397047
20120314 51.59 52.01 51.35 51.81 2561765
20120315 51.82 52.01 51.48 51.99 2025681
20120316 51.87 52.11 51.54 51.73 4283881
20120319 51.65 52.22 51.49 51.94 2104288
20120320 51.54 51.91 51.52 51.71 2182576
20120321 51.60 51.88 51.54 51.71 1596430
20120322 51.63 51.83 51.48 51.68 2128999
20120323 51.72 51.91 51.40 51.63 2047729
20120326 52.04 52.38 51.98 52.32 2496365
20120327 52.22 52.43 52.06 52.33 2030048
20120328 52.29 52.34 51.85 52.07 2076168
20120329 51.83 51.99 51.35 51.66 2305386
20120330 51.89 52.27 51.80 51.81 3617211
20120402 51.73 52.75 51.44 52.52 3515383
20120403 52.73 52.73 52.12 52.53 3762389
20120404 52.35 52.35 51.94 52.10 2447902
20120405 52.01 52.25 51.86 52.20 1584926
20120409 51.44 51.61 51.17 51.23 2358643
20120410 51.18 51.19 50.49 50.62 3233974
20120411 50.91 51.34 50.67 51.28 3010614
20120412 51.31 51.65 51.16 51.62 1661510
20120413 51.55 51.58 51.16 51.16 1935357
20120416 51.29 51.56 51.15 51.35 1990531
20120417 51.64 52.26 51.53 52.15 2234128
20120418 51.73 51.83 51.27 51.29 2718127
20120419 51.21 51.81 51.05 51.28 2589459
20120420 51.60 51.81 51.35 51.66 2536947
20120423 51.23 51.45 50.84 51.20 2037930
20120424 51.36 51.65 51.24 51.38 1735111
20120425 51.64 52.00 51.44 51.93 2261396
20120426 51.82 52.29 51.53 52.18 1979880
20120427 52.13 52.57 52.12 52.41 1722755
20120430 52.19 52.47 52.04 52.22 2227950
20120501 51.91 52.43 51.17 51.83 3173794
20120502 51.39 51.60 51.17 51.35 3579398
20120503 51.52 51.52 50.98 51.14 2553883
20120504 50.74 50.79 50.21 50.28 2745075
20120507 50.18 50.44 49.82 50.28 2268426
20120508 50.06 50.79 49.92 50.41 2486673
20120509 49.92 50.33 49.63 50.02 2704280
20120510 50.43 50.60 50.12 50.27 2137307
20120511 50.19 50.77 50.05 50.42 1908515
20120514 50.07 50.46 49.77 50.13 2156054
20120515 50.13 50.37 49.67 49.86 3219488
20120516 50.17 50.27 49.91 50.07 2986010
20120517 50.05 50.13 49.31 49.31 3227796
20120518 49.48 49.50 48.63 48.81 4178645
20120521 48.76 49.56 48.53 49.48 2321576
20120522 49.50 49.92 49.32 49.72 2140077
20120523 49.48 49.72 49.12 49.61 2696398
20120524 49.77 50.10 49.48 49.90 3388206
20120525 49.76 49.97 49.35 49.46 1947925
20120529 49.90 49.99 49.28 49.66 2307516
20120530 49.40 49.65 49.11 49.30 2076594
20120531 49.19 49.30 48.75 48.96 3361684
20120601 48.25 48.62 47.78 47.81 3633614
20120604 48.02 48.44 47.95 48.40 2898455
20120605 48.22 48.73 48.10 48.64 2490827
20120606 48.90 50.21 48.90 50.18 2818642
20120607 50.75 50.75 50.15 50.24 3531316
20120608 50.09 50.80 50.06 50.74 2277999
20120611 51.04 51.04 50.22 50.27 2583023
20120612 50.48 50.78 50.14 50.76 2331746
20120613 50.68 50.93 50.27 50.43 2181403
20120614 50.66 51.54 50.52 51.44 3336008
20120615 51.60 52.08 51.41 52.02 3287234
20120618 51.78 52.15 51.63 52.08 1915737
20120619 52.30 52.67 52.15 52.43 2542078
20120620 52.49 52.51 51.84 52.28 2581542
20120621 52.49 52.53 51.50 51.55 2736752
20120622 51.83 51.86 51.50 51.70 3067274
20120625 51.16 51.45 50.83 50.96 2939572
20120626 50.93 51.13 50.61 50.97 2217481
20120627 51.26 51.81 51.17 51.49 2220338
20120628 51.29 51.31 50.62 51.21 2909207
20120629 52.02 52.61 51.84 52.61 3346694
20120702 52.35 52.72 52.28 52.70 2311538
20120703 52.85 52.93 52.49 52.93 1625313
20120705 52.61 53.58 52.50 53.37 2990356
20120706 52.91 53.24 52.10 52.39 2369094
20120709 52.47 52.51 52.06 52.48 1672183
20120710 52.82 52.90 52.15 52.38 2384964
20120711 52.42 52.62 52.09 52.41 2173362
20120712 52.22 52.49 51.92 52.34 2549802
20120713 52.30 52.93 52.24 52.78 2305507
20120716 52.49 52.94 52.41 52.63 1941870
20120717 52.98 53.17 52.31 52.97 1975937
20120718 52.92 53.85 52.83 53.73 2279057
20120719 53.64 53.82 53.13 53.40 2693479
20120720 53.45 53.52 52.93 53.02 4744006
20120723 52.23 52.66 51.86 52.48 1993818
20120724 52.61 52.63 51.84 52.22 1867280
20120725 52.54 52.71 52.10 52.37 2382742
20120726 53.27 53.81 52.92 53.42 2866993
20120727 53.78 54.56 53.61 54.44 2715063
20120730 54.15 54.81 53.98 54.20 2376923
20120731 54.10 54.22 53.43 53.45 2898521
20120801 53.63 53.63 52.66 52.79 3440116
20120802 52.64 52.88 52.25 52.69 2543665
20120803 53.42 53.89 53.32 53.81 2151250
20120806 53.87 54.04 53.63 53.68 1587648
20120807 53.99 54.16 53.78 54.08 1704135
20120808 54.06 54.41 54.00 54.32 1467458
20120809 54.25 54.31 53.87 54.02 1256809
20120810 53.87 54.48 53.81 54.45 1814274
20120813 54.28 54.43 53.78 54.04 1858075
20120814 54.39 54.61 54.07 54.61 2339575
20120815 54.47 54.81 54.39 54.67 1714503
20120816 54.67 55.40 54.66 55.23 1868232
20120817 55.44 55.44 55.00 55.30 1926952
20120820 55.33 55.45 55.05 55.16 1441749
20120821 55.08 55.35 54.83 54.98 1738309
20120822 54.83 55.19 54.59 54.90 1687418
20120823 54.73 54.93 54.44 54.79 1295003
20120824 54.77 55.28 54.63 55.22 2096445
20120827 55.29 55.57 55.17 55.30 1272044
20120828 55.08 55.38 54.93 55.19 1616955
20120829 55.12 55.29 54.87 55.18 1016218
20120830 54.96 55.08 54.71 54.75 1667739
20120831 55.18 55.25 54.67 54.90 2406865
20120904 54.69 55.04 54.28 54.91 2142997
20120905 54.93 55.14 54.72 55.00 1406517
20120906 55.34 56.14 55.34 56.11 2266361
20120907 56.17 56.24 55.78 56.00 2413424
20120910 55.88 56.22 55.76 55.80 1373613
20120911 55.66 55.91 55.52 55.61 2236737
20120912 55.16 55.26 54.52 54.57 3513974
20120913 54.23 55.22 54.23 54.94 3848753
20120914 54.95 55.59 54.95 55.57 3415843
20120917 55.45 55.69 55.33 55.53 1892350
20120918 55.44 55.64 55.33 55.59 3584653
20120919 55.72 55.83 55.55 55.57 2425599
20120920 55.41 55.78 55.33 55.75 2559700
20120921 55.99 56.27 55.74 55.75 3611158
20120924 55.72 56.14 55.52 55.96 1567878
20120925 55.01 55.72 55.00 55.52 3108831
20120926 55.57 55.74 55.12 55.22 3055085
20120927 55.30 55.79 55.20 55.55 1938523
20120928 55.51 55.92 55.17 55.77 2247534
20121001 55.66 56.04 55.48 55.63 2412347
20121002 55.65 55.86 55.50 55.61 2672029
20121003 55.85 56.09 55.53 55.97 1615944
20121004 56.10 56.18 55.82 56.00 2812336
20121005 56.68 57.01 56.45 56.60 3082852
20121008 56.40 56.41 56.07 56.30 1252136
20121009 56.18 56.39 55.53 55.60 1820829
20121010 55.74 55.74 55.29 55.34 1773500
20121011 55.72 55.79 55.39 55.49 2096815
20121012 55.65 55.88 55.41 55.45 2417395
20121015 55.61 56.08 55.34 56.01 2335357
20121016 56.10 56.51 56.01 56.31 1486997
20121017 55.82 56.47 55.82 56.41 1972811
20121018 56.44 56.45 56.06 56.20 2696746
20121019 56.28 56.42 55.43 55.54 2815702
20121022 55.34 55.80 55.00 55.34 1941678
20121023 54.93 55.08 54.49 54.85 2076726
20121024 55.34 55.43 54.76 55.01 1974599
20121025 55.44 55.49 55.06 55.36 1692934
20121026 55.29 55.50 54.95 55.33 1868580
20121031 55.47 55.70 54.86 54.95 2473665
20121101 55.83 56.52 54.95 56.44 4005678
20121102 56.76 56.81 54.54 54.55 3480843
20121105 54.33 54.34 53.09 53.62 4652413
20121106 53.96 54.85 53.69 54.49 2441691
20121107 53.94 54.11 53.13 53.59 3084324
20121108 53.34 53.70 52.64 52.65 2356603
20121109 52.44 53.05 52.18 52.58 2381109
20121112 52.55 52.99 52.48 52.69 1809681
20121113 52.33 53.29 52.32 52.85 1931581
20121114 52.93 53.01 51.94 52.07 2685492
20121115 52.13 52.47 51.81 51.98 3114195
20121116 51.89 52.09 51.36 52.05 3305828
20121119 52.61 52.72 52.00 52.50 2583891
20121120 52.49 52.59 51.96 52.35 1892876
20121121 52.30 52.71 52.26 52.67 1497725
20121123 52.88 53.38 52.77 53.36 911572
20121126 53.13 53.23 52.70 52.93 1497514
20121127 52.83 53.04 52.62 52.65 1445347
20121128 52.47 53.16 52.34 53.14 1737214
20121129 53.41 53.60 53.11 53.51 2068627
20121130 53.62 54.06 53.57 53.95 3109567
20121203 54.19 54.28 53.52 53.63 1766558
20121204 53.72 53.98 53.50 53.88 1703241
20121205 53.88 54.59 53.78 54.42 1734374
20121206 54.40 54.91 54.39 54.71 1790644
20121207 54.74 55.05 54.13 54.49 1842391
20121210 54.40 55.06 54.35 54.51 2274564
20121211 54.73 55.51 54.58 55.17 2514158
20121212 55.49 55.75 54.82 54.94 1631013
20121213 54.98 55.41 54.83 55.11 2065253
20121214 54.93 55.19 54.88 54.94 1619206
20121217 54.86 55.63 54.61 55.46 2360632
20121218 55.55 55.97 54.95 55.76 2857772
20121219 55.90 56.05 55.46 55.63 3135598
20121220 55.75 55.87 55.25 55.86 2064417
20121221 55.01 55.72 54.77 55.11 5187790
20121224 54.96 55.18 54.73 55.01 976100
20121226 55.01 55.19 54.43 54.65 1178697
20121227 54.66 54.74 53.84 54.45 2092001
20121228 54.02 54.56 53.87 53.91 1805921
20121231 53.59 54.56 53.59 54.49 2483507
20130102 55.57 56.04 55.27 55.88 3361913
20130103 56.09 56.30 55.27 56.10 2679521
20130104 56.30 56.74 56.05 56.60 2208084
20130107 56.30 56.55 55.92 56.38 1789621
20130108 56.27 56.77 56.08 56.71 2010607
20130109 56.85 56.87 56.34 56.56 2309643
20130110 56.93 56.94 56.44 56.77 2164305
20130111 57.36 57.42 56.65 56.87 1589950
20130114 56.87 56.99 56.63 56.86 2107047
20130115 56.75 56.76 56.38 56.60 2197949
20130116 56.74 56.81 56.27 56.30 1976649
20130117 56.62 56.80 56.38 56.63 1446074
20130118 56.64 57.17 56.54 57.16 2993916
20130122 57.09 57.40 56.73 57.39 2589037
20130123 57.40 57.40 56.86 57.00 2109659
20130124 57.22 57.40 56.89 57.15 2159185
20130125 57.41 57.42 56.98 57.32 1727975
20130128 57.42 57.42 57.06 57.08 1649088
20130129 56.97 57.75 56.78 57.68 2782647
20130130 57.58 57.66 56.79 56.92 2275477
20130131 56.78 57.20 56.72 56.74 3094535
20130201 57.31 58.11 57.21 58.05 2989632
20130204 57.90 58.14 56.93 56.99 3350733
20130205 57.27 58.62 57.00 58.60 3672861
20130206 58.35 58.57 57.61 58.16 2329287
20130207 58.03 58.13 57.26 57.90 2496672
20130208 58.10 58.38 57.91 58.31 2157826
20130211 58.18 58.36 57.69 57.75 1626102
20130212 57.65 57.97 57.42 57.77 1597577
20130213 57.96 58.18 57.47 57.86 2149363
20130214 57.66 58.17 57.45 58.13 2028996
20130215 58.63 58.63 58.14 58.59 2609620
20130219 58.59 58.85 58.47 58.82 1977799
20130220 58.79 59.11 58.51 58.58 2381111
20130221 58.53 58.53 57.49 57.68 2743361
20130222 58.10 58.40 57.75 58.39 1868507
20130225 58.84 59.09 58.15 58.16 3068310
20130226 58.50 58.74 58.11 58.46 2326361
20130227 58.25 59.18 58.06 58.95 1975291
20130228 59.05 59.07 58.73 58.73 2311106
20130301 58.66 59.10 58.08 59.00 2027220
20130304 58.69 59.23 58.48 59.19 2099106
20130305 59.34 60.01 59.26 59.97 2154065
20130306 60.22 60.24 59.73 59.99 1836141
20130307 60.16 61.21 59.99 60.99 4186643
20130308 60.92 61.35 60.82 61.00 2476574
20130311 61.03 61.52 60.99 61.50 2127955
20130312 61.53 61.61 61.39 61.60 2314259
20130313 61.63 61.83 61.48 61.80 1685977
20130314 61.82 62.62 61.82 62.61 2959261
20130315 62.27 62.64 61.98 62.09 4211982
20130318 61.50 62.08 61.44 61.84 1939574
20130319 61.93 62.07 61.30 61.93 1861273
20130320 62.25 62.42 61.78 62.04 1943520
20130321 61.61 62.00 61.08 61.37 2625908
20130322 61.63 61.84 61.29 61.71 1889831
20130325 62.06 62.16 61.20 61.56 2025145
20130326 61.67 62.40 61.67 62.39 2270123
20130327 62.01 62.33 61.72 62.26 1787748
20130328 62.11 62.71 61.95 62.62 2618327
20130401 62.26 62.76 62.11 62.28 1772898
20130402 62.74 63.25 62.45 62.86 2281962
20130403 62.84 63.06 62.17 62.35 1892635
20130404 62.45 62.65 61.94 62.32 1427602
20130405 61.72 61.73 60.95 61.41 1998664
20130408 61.33 61.88 61.19 61.88 1285849
20130409 61.97 62.32 61.47 62.07 1780167
20130410 62.05 63.27 61.91 63.23 1647449
20130411 63.21 63.76 63.04 63.66 1415244
20130412 63.68 63.68 63.08 63.47 1788371
20130415 63.36 63.46 62.05 62.07 2155163
20130416 62.31 63.04 62.13 62.99 1820876
20130417 62.42 63.00 61.61 62.93 3525234
20130418 63.39 63.43 61.99 62.24 1720558
20130419 61.98 63.01 61.98 62.81 2536910
20130422 62.79 63.25 62.31 63.07 1635714
20130423 63.50 63.93 62.99 63.90 1500400
20130424 64.23 64.47 63.99 64.20 1516496
20130425 64.45 64.50 64.03 64.30 1805402
20130426 64.29 64.30 63.75 64.12 1019790
20130429 64.08 64.76 63.94 64.65 1123119
20130430 64.51 64.85 64.39 64.84 1941859
20130501 64.89 64.89 64.23 64.34 1822953
20130502 64.35 65.23 64.13 64.89 1986618
20130503 65.98 66.71 65.50 66.66 2223495
20130506 66.60 66.60 65.99 66.13 1583790
20130507 66.27 66.53 65.99 66.11 2313220
20130508 66.10 66.25 65.87 66.02 2895602
20130509 66.34 67.65 66.25 67.41 3623889
20130510 67.52 67.67 67.00 67.43 1955255
20130513 67.19 67.57 67.16 67.48 1605494
20130514 67.60 68.28 67.59 68.19 2153813
20130515 68.22 69.09 68.13 69.08 2656958
20130516 68.87 69.25 68.25 68.35 2276874
20130517 68.81 69.33 68.37 69.32 3022089
20130520 69.33 69.33 68.20 68.42 2546567
20130521 68.40 68.78 68.19 68.40 2317478
20130522 68.46 68.54 67.43 67.66 3296767
20130523 67.32 67.61 67.14 67.34 2292555
20130524 67.09 67.26 66.72 67.26 1856911
20130528 67.89 68.43 67.62 67.88 2174375
20130529 67.41 67.60 66.92 67.18 1761163
20130530 67.42 67.60 67.22 67.22 1766251
20130531 66.86 67.56 66.05 66.17 3689522
20130603 66.12 67.03 66.12 66.97 2557056
20130604 66.88 67.28 66.08 66.41 2101162
20130605 66.09 66.35 65.28 65.35 2052250
20130606 65.17 65.51 64.79 65.42 2642004
20130607 65.97 66.49 65.65 66.36 2425480
20130610 66.40 66.54 66.04 66.23 1347639
20130611 65.80 66.14 65.46 65.59 1886612
20130612 66.09 66.18 65.13 65.20 1700068
20130613 65.20 66.32 65.04 66.12 1819959
20130614 65.90 66.37 65.70 65.86 1673425
20130617 66.39 66.90 66.23 66.53 1994479
20130618 66.50 67.48 66.44 67.40 1505721
20130619 66.90 67.77 66.74 66.86 2239839
20130620 66.28 66.49 65.93 66.04 2932134
20130621 66.51 66.80 65.84 66.51 3760637
20130624 66.26 66.75 65.96 66.22 2131616
20130625 66.97 66.97 66.00 66.66 1548680
20130626 67.30 67.54 66.96 67.16 2010692
20130627 67.48 67.71 67.00 67.18 1622928
20130628 66.73 67.18 66.33 66.68 3661295
20130701 66.65 67.71 66.58 67.25 2293847
20130702 67.58 68.26 67.01 67.86 2771142
20130703 67.49 68.36 67.36 68.02 1239605
20130705 68.41 68.92 67.79 68.51 1805089
20130708 68.64 69.02 68.53 68.73 1596905
20130709 68.75 69.08 68.65 68.79 1747983
20130710 68.62 69.60 68.60 69.48 1986941
20130711 69.94 70.29 69.48 69.58 2649702
20130712 69.71 71.12 69.66 71.09 3303995
20130715 70.93 71.00 69.94 70.07 2448333
20130716 70.25 70.33 69.79 70.01 1533396
20130717 70.37 70.55 69.97 70.03 2223420
20130718 70.37 70.74 70.27 70.52 1506857
20130719 70.83 70.86 69.97 70.58 2664572
20130722 71.46 71.49 70.49 70.85 1885843
20130723 70.86 71.01 70.19 70.20 1812318
20130724 70.64 70.64 69.77 69.94 1512743
20130725 69.90 70.11 69.39 69.89 1849700
20130726 69.77 70.21 69.44 70.19 1677969
20130729 69.88 70.20 69.58 69.82 1089249
20130730 70.39 70.39 69.73 69.86 1473192
20130731 70.32 70.48 69.76 69.81 2570600
20130801 68.28 69.74 67.89 69.58 2719406
20130802 68.97 69.35 68.62 69.32 2455562
20130805 69.27 69.44 68.91 69.34 2390194
20130806 69.22 70.09 68.85 69.96 1989935
20130807 69.83 69.99 69.40 69.71 1718346
20130808 70.07 70.35 69.67 70.05 1617765
20130809 69.79 70.30 69.66 70.17 1457083
20130812 69.73 70.53 69.63 70.50 1500145
20130813 70.68 70.72 70.34 70.68 2934716
20130814 70.54 70.77 70.34 70.38 1636559
20130815 69.94 69.96 69.09 69.35 1827085
20130816 69.21 69.80 69.12 69.62 2108485
20130819 69.35 69.96 69.35 69.63 1633461
20130820 69.52 70.22 69.48 70.05 1446756
20130821 69.87 70.09 69.35 69.56 1840096
20130822 69.73 70.34 69.63 70.15 952112
20130823 70.19 70.27 69.73 69.99 1550745
20130826 67.68 70.19 67.68 69.75 1292890
20130827 68.97 69.32 68.66 68.70 1919301
20130828 68.87 69.14 68.61 68.70 1869217
20130829 68.54 69.37 68.19 69.05 1667539
20130830 69.04 69.05 68.52 68.91 1771321
20130903 69.70 70.16 68.75 69.15 2136263
20130904 67.87 69.84 67.55 69.77 1966391
20130905 69.56 70.09 69.52 70.05 1373334
20130906 70.16 70.96 69.11 70.82 2723743
20130909 70.83 71.60 70.83 71.46 1999849
20130910 72.03 72.03 71.41 71.41 3712102
20130911 71.41 72.14 71.23 72.04 3587885
20130912 71.95 72.53 71.79 72.21 1563362
20130913 72.26 72.35 71.51 72.12 2202658
20130916 72.86 72.94 72.06 72.13 2290802
20130917 72.27 72.43 71.94 72.19 2685495
20130918 72.20 72.87 71.79 72.75 1935455
20130919 72.90 72.96 72.50 72.69 1939358
20130920 72.77 72.89 72.38 72.45 2817504
20130923 72.23 72.64 70.78 71.19 3556038
20130924 70.52 71.35 70.37 71.01 2245086
20130925 71.15 71.27 70.40 70.59 1371358
20130926 70.89 71.25 70.64 70.98 1403307
20130927 70.77 70.80 69.71 70.63 1633425
20130930 70.39 70.58 69.98 70.46 2060170
20131001 70.65 70.65 69.98 70.24 1738005
20131002 70.09 70.19 69.75 70.11 2023906
20131003 69.80 70.09 69.01 69.21 1594387
20131004 69.37 69.71 69.05 69.62 1452105
20131007 69.01 69.45 68.65 69.13 1030393
20131008 69.25 69.35 68.30 68.37 1758757
20131009 68.38 68.72 68.05 68.41 1656129
20131010 68.96 70.02 68.73 69.90 1641027
20131011 69.37 70.60 69.33 70.58 1259073
20131014 70.44 70.95 70.22 70.92 1155212
20131015 70.61 70.78 70.26 70.40 2095921
20131016 71.01 71.83 70.79 71.76 2122836
20131017 71.46 72.18 71.30 72.11 1652739
20131018 72.18 72.52 71.91 72.22 2015790
20131021 72.02 72.76 71.93 72.71 1449331
20131022 72.93 73.74 72.66 73.44 1599216
20131023 73.24 73.31 72.84 73.11 1300679
20131024 73.30 73.63 73.14 73.41 1626337
20131025 73.31 73.70 72.97 73.50 1366427
20131028 73.32 74.06 73.15 73.66 1928469
20131029 74.02 74.62 73.56 74.32 1969767
20131030 73.89 73.89 71.81 72.32 2538589
20131031 72.29 73.25 72.04 73.04 3190932
20131101 73.35 73.47 72.90 73.31 2167422
20131104 73.71 73.89 72.96 73.50 1850085
20131105 73.25 73.66 72.75 73.50 1365400
20131106 73.34 74.03 73.32 73.81 1466692
20131107 74.13 74.38 73.21 73.33 1793378
20131108 73.43 74.01 73.21 73.99 1613803
20131111 73.81 74.02 73.49 73.75 1365194
20131112 73.68 73.88 73.39 73.71 2120987
20131113 73.64 74.47 73.24 74.42 2851406
20131114 74.60 75.37 74.48 74.92 2562937
20131115 74.83 75.34 74.51 75.27 2747031
20131118 75.30 75.63 75.09 75.30 2060992
20131119 76.71 78.30 76.20 77.59 7933515
20131120 77.79 78.00 76.71 76.95 3364958
20131121 77.21 77.75 77.03 77.66 2252483
20131122 77.53 77.91 77.44 77.88 1814129
20131125 77.87 78.26 77.81 77.99 1974184
20131126 80.97 81.59 77.68 78.17 2714054
20131127 78.17 78.38 77.83 78.19 1244280
20131129 78.05 78.51 77.85 77.89 977076
20131202 77.82 78.00 77.33 77.45 1600140
20131203 78.21 78.67 77.58 78.20 3331674
20131204 77.77 78.01 76.65 77.22 2178106
20131205 76.85 77.42 76.32 76.44 2596324
20131206 77.34 77.65 77.03 77.54 2188892
20131209 77.58 77.65 76.47 76.91 2779494
20131210 76.76 76.95 76.28 76.42 2340729
20131211 76.63 76.87 75.57 75.78 3381433
20131212 75.56 76.09 75.46 75.50 3476562
20131213 76.00 76.11 75.34 75.38 1925883
20131216 75.88 76.31 75.54 75.87 1581844
20131217 75.16 75.87 74.99 75.60 1992607
20131218 76.06 77.46 75.47 77.40 3327278
20131219 77.66 78.15 77.19 77.74 2890051
20131220 77.73 78.53 77.30 78.26 4128469
20131223 78.60 78.68 78.02 78.23 1659807
20131224 78.08 78.58 77.90 78.51 697785
20131226 78.73 79.14 78.42 79.03 1018732
20131227 79.23 79.41 78.84 79.00 841450
20131230 79.10 79.37 78.79 79.35 836443
20131231 79.51 79.81 78.93 79.08 1285523
20140102 78.46 78.73 77.69 78.16 2288008
20140103 78.50 79.63 78.29 79.01 2267266
20140106 78.89 79.24 77.70 78.11 1786510
20140107 78.27 79.29 78.19 79.06 1601667
20140108 78.59 79.02 78.21 78.64 2176428
20140109 81.23 81.23 78.81 78.91 1681367
20140110 79.33 79.38 78.25 78.64 1715802
20140113 78.57 78.62 77.16 77.36 2429527
20140114 77.62 78.32 77.26 78.24 1870400
20140115 78.29 78.92 78.01 78.38 2356877
20140116 78.33 78.55 78.01 78.11 1222274
20140117 77.82 78.63 77.75 78.26 3190153
20140121 78.70 79.08 78.11 78.61 1685352
20140122 78.69 79.00 78.33 78.67 1518084
20140123 80.18 80.74 77.18 77.62 1668697
20140124 77.13 77.14 75.32 75.33 2453233
20140127 74.72 75.88 74.72 74.87 2019378
20140128 74.75 75.55 74.58 75.39 1814609
20140129 74.81 75.59 74.55 74.90 1906776
20140130 75.31 75.98 74.72 75.65 1627212
20140131 74.38 75.49 74.32 74.97 2166619
20140203 74.98 75.14 72.22 72.50 3702482
20140204 76.26 76.26 70.38 73.35 4546486
20140205 74.69 74.69 71.14 71.96 3334430
20140206 71.88 72.74 71.54 72.62 2743627
20140207 72.81 73.36 72.37 73.29 1970842
20140210 73.87 74.00 72.26 72.86 2336850
20140211 72.54 73.30 72.43 73.07 2935317
20140212 73.96 74.28 73.20 73.97 4687392
20140213 73.64 74.65 73.60 74.58 2359636
20140214 74.13 74.86 73.69 74.64 1987191
20140218 74.82 74.94 74.14 74.86 2086305
20140219 74.42 75.32 74.29 74.53 1865699
20140220 74.61 75.25 74.24 74.88 1449215
20140221 75.14 75.35 74.50 74.57 2275951
20140224 74.68 75.83 74.57 75.16 2010181
20140225 75.34 75.58 74.65 75.37 1808581
20140226 75.80 75.87 75.17 75.77 2670262
20140227 75.47 76.24 75.46 76.06 2337974
20140228 76.22 76.80 75.55 76.12 2736577
20140303 75.41 75.54 74.70 75.03 2039814
20140304 76.04 76.85 75.91 76.78 3005616
20140305 76.34 76.51 75.83 76.06 1936101
20140306 76.22 76.56 75.98 76.37 1562532
20140307 76.78 77.25 76.47 76.88 1870297
20140310 76.91 77.04 76.11 76.54 1974521
20140311 76.67 76.79 75.95 76.24 1589712
20140312 76.03 76.52 75.77 76.45 1934469
20140313 76.53 76.71 75.46 75.76 3204806
20140314 76.30 76.56 75.58 76.31 2674923
20140317 76.67 77.24 76.47 77.23 2995352
20140318 77.12 77.77 77.03 77.73 2026746
20140319 77.81 77.81 76.55 77.04 1602962
20140320 76.60 77.26 76.42 77.09 1365866
20140321 78.06 78.12 76.26 76.51 5367935
20140324 76.61 76.75 74.94 75.23 2269330
20140325 75.46 76.10 75.07 75.45 1852862
20140326 75.87 76.01 74.98 74.98 1638125
20140327 74.83 75.49 74.34 75.44 2505714
20140328 75.78 76.43 75.34 75.72 1530502
20140331 75.91 76.38 75.55 76.02 1680300
20140401 75.82 76.29 75.41 76.26 2045547
20140402 76.17 76.64 76.02 76.43 1929489
20140403 76.73 76.75 75.79 76.13 1373488
20140404 76.52 76.53 74.56 74.61 2341993
20140407 74.75 74.97 73.82 74.07 1981624
20140408 74.25 74.72 73.96 74.35 1926948
20140409 74.26 74.74 73.86 74.67 1837720
20140410 76.83 76.88 74.02 74.02 4312234
20140411 73.47 74.08 72.51 72.55 3160598
20140414 73.22 73.38 72.21 73.05 2292297
20140415 73.11 73.93 72.62 73.88 2440978
20140416 74.49 74.49 73.49 74.22 2231118
20140417 74.04 75.23 74.00 75.09 2360692
20140421 74.56 75.22 74.56 74.84 1071961
20140422 74.91 75.38 74.55 75.11 1377147
20140423 74.65 75.31 74.65 75.07 1608348
20140424 75.61 75.79 75.10 75.39 1773288
20140425 75.02 75.45 74.29 74.45 1664344
20140428 74.82 75.30 73.79 74.47 2452969
20140429 74.94 75.90 74.80 75.76 2187520
20140430 74.83 77.10 74.82 76.71 2469027
20140501 76.72 77.02 76.13 76.38 1492900
20140502 76.46 76.95 76.06 76.30 2037214
20140505 76.04 76.70 75.52 76.62 1412106
20140506 76.20 76.36 75.74 75.83 1955404
20140507 76.01 76.28 75.24 76.22 2445551
20140508 76.08 76.92 75.91 76.60 2127052
20140509 76.38 77.01 76.27 76.82 1565461
20140512 76.74 77.85 76.74 77.63 1527250
20140513 77.64 77.85 77.34 77.66 1439037
20140514 77.75 77.83 76.69 76.84 1163120
20140515 76.60 76.75 75.25 75.52 2445754
20140516 75.68 76.59 75.23 76.56 2118007
20140519 76.28 76.87 76.12 76.80 1298284
20140520 76.90 76.90 76.13 76.32 1911095
20140521 76.82 76.82 76.18 76.48 1505705
20140522 76.64 77.03 76.28 76.83 1150620
20140523 77.07 77.62 76.89 77.59 1121047
20140527 77.75 78.03 77.60 78.03 1357126
20140528 78.44 78.51 77.55 77.61 1449302
20140529 77.91 78.30 77.64 78.29 1230194
20140530 78.47 78.60 78.10 78.40 2571568
20140602 78.37 78.64 77.88 78.11 1134868
20140603 77.66 78.11 77.28 77.45 2658358
20140604 77.08 77.58 76.83 77.57 2702362
20140605 77.53 77.58 76.77 77.44 1753878
20140606 77.90 78.39 77.54 78.34 1634873
20140609 78.31 78.85 78.26 78.72 1483855
20140610 78.44 79.08 78.10 78.13 2292094
20140611 77.75 78.11 77.26 77.70 1847274
20140612 77.24 77.78 77.11 77.41 1346385
20140613 77.70 78.22 77.41 77.96 1247117
20140616 77.63 78.28 77.61 77.80 1182825
20140617 77.64 77.97 77.37 77.38 2250310
20140618 77.38 77.85 77.08 77.76 2579148
20140619 78.03 78.07 77.51 77.62 1895998
20140620 78.01 78.80 77.66 78.60 4028137
20140623 78.51 78.73 78.01 78.37 1060611
20140624 78.30 78.77 78.00 78.21 1202538
20140625 77.91 78.59 77.76 78.40 1195259
20140626 78.43 78.43 77.78 78.26 1011078
20140627 78.21 78.69 78.01 78.62 1570799
20140630 78.28 78.63 77.97 78.43 1289372
20140701 78.76 79.69 78.35 79.51 1892258
20140702 79.15 79.49 78.75 79.36 1608404
20140703 79.14 79.74 79.14 79.72 892906
20140707 79.32 79.65 79.24 79.57 1268952
20140708 79.50 79.93 79.26 79.60 1742547
20140709 79.80 79.85 79.33 79.60 1086287
20140710 79.93 79.93 78.91 79.29 1097508
20140711 79.41 79.44 78.76 79.27 1231044
20140714 79.53 79.63 79.30 79.48 922929
20140715 79.49 79.84 79.03 79.48 1071124
20140716 79.78 79.81 79.46 79.63 1133899
20140717 79.18 79.66 79.00 79.10 1228113
20140718 79.56 80.29 79.16 80.16 1601126
20140721 79.72 80.20 79.54 80.11 1154218
20140722 80.29 80.91 80.16 80.80 959422
20140723 80.68 81.00 80.42 80.95 1201729
20140724 80.72 81.62 80.71 81.54 1459502
20140725 81.63 81.73 81.16 81.72 1378935
20140728 81.58 81.72 81.03 81.60 1016132
20140729 81.75 81.80 80.99 80.99 1521671
20140730 81.44 81.57 80.83 81.27 1919551
20140731 81.35 81.61 80.06 80.44 1886193
20140801 80.00 80.95 80.00 80.66 1943206
20140804 80.45 80.62 79.72 80.34 2437625
20140805 80.36 80.36 79.30 79.61 1769942
20140806 79.55 79.80 79.28 79.50 1197079
20140807 79.81 80.10 78.95 79.21 1520660
20140808 79.34 80.41 79.34 80.25 1479720
20140811 80.34 80.86 80.29 80.46 1132484
20140812 80.24 80.80 80.06 80.40 1177973
20140813 80.86 81.19 80.30 81.12 1219419
20140814 82.88 82.88 80.81 81.50 915449
20140815 82.25 82.26 80.79 81.38 1905804
20140818 81.73 82.43 81.62 82.35 1084063
20140819 82.12 82.65 82.06 82.53 968520
20140820 82.46 82.78 81.90 82.67 1241355
20140821 82.67 83.17 82.37 82.99 933746
20140822 83.15 83.29 82.38 82.59 1052928
20140825 82.73 83.04 82.37 82.72 973271
20140826 82.70 83.32 82.52 82.92 1230640
20140827 82.85 83.07 82.53 82.77 993994
20140828 82.14 82.82 82.14 82.60 958310
20140829 83.05 83.05 82.02 82.58 1792586
20140902 82.78 83.04 82.37 82.79 1389752
20140903 83.19 83.25 82.70 82.88 1225889
20140904 82.77 83.53 82.73 82.91 1017446
20140905 82.79 83.46 82.72 83.43 1382777
20140908 83.01 83.57 82.84 83.19 990860
20140909 82.95 83.15 82.55 82.71 1153308
20140910 82.84 83.17 82.44 83.13 1465824
20140911 82.82 82.93 82.21 82.72 1542867
20140912 82.78 82.90 81.86 82.54 1935926
20140915 82.46 83.13 82.08 82.98 1420564
20140916 82.09 83.08 82.09 82.93 1591748
20140917 82.99 83.03 82.33 82.87 1634494
20140918 83.01 83.83 82.83 83.71 1846412
20140919 84.06 84.19 83.08 83.40 2711986
20140922 82.94 83.29 82.29 82.61 1096904
20140923 82.46 82.61 82.12 82.14 1100726
20140924 82.05 83.58 81.92 83.45 1196577
20140925 83.13 83.13 81.85 81.89 1527881
20140926 81.77 82.28 81.33 82.12 1467936
20140929 81.59 82.43 81.44 82.33 1490667
20140930 82.86 82.97 82.22 82.60 2080557
20141001 72.61 72.66 71.00 71.01 3560764
20141002 71.30 72.21 71.10 72.08 3025387
20141003 73.14 74.61 73.13 74.42 4501270
20141006 74.53 74.61 73.86 74.09 2936376
20141007 73.91 74.07 73.06 73.10 2246209
20141008 73.08 74.55 72.84 74.35 2090816
20141009 74.37 74.52 72.74 72.77 1984204
20141010 72.83 73.40 72.23 72.24 2409749
20141013 72.40 72.70 71.52 71.54 2070600
20141014 72.14 72.56 71.83 72.22 2100170
20141015 71.59 71.92 70.09 71.37 2497252
20141016 70.38 71.74 70.28 71.22 2191897
20141017 72.09 72.56 71.10 72.26 1710229
20141020 72.12 72.97 71.93 72.93 2137686
20141021 73.21 74.46 72.83 74.38 1574348
20141022 74.58 74.75 74.13 74.18 1424286
20141023 75.31 75.76 74.79 75.01 1470753
20141024 75.34 75.81 75.04 75.76 1138342
20141027 75.81 76.16 75.51 76.03 1109778
20141028 76.50 76.88 75.78 76.82 2328181
20141029 76.65 77.65 76.49 77.47 1364945
20141030 77.44 78.93 76.86 78.50 2126019
20141031 80.15 81.52 79.40 81.31 3733759
20141103 81.03 82.00 81.01 81.27 2723150
20141104 81.88 82.88 81.53 82.67 2522799
20141105 83.30 83.90 82.85 83.82 2339345
20141106 84.17 84.61 83.67 84.26 2138792
20141107 84.38 84.49 83.20 83.90 2455412
20141110 83.83 84.79 83.58 84.63 1620715
20141111 84.60 84.83 84.15 84.46 1274424
20141112 84.28 85.05 84.14 84.72 1524964
20141113 84.94 85.40 84.49 84.92 1459991
20141114 84.92 85.04 83.97 84.26 1863711
20141117 84.21 84.59 84.05 84.35 1540654
20141118 84.36 84.63 83.96 84.26 1817747
20141119 84.30 84.30 83.58 83.79 2376056
20141120 83.80 83.93 83.12 83.64 2521894
20141121 84.73 84.73 83.33 83.66 2707561
20141124 84.02 84.43 83.94 84.30 2308668
20141125 84.20 84.58 84.00 84.03 1863309
20141126 84.23 84.47 83.88 84.37 2008644
20141128 84.77 85.76 84.32 85.15 1274626
20141201 84.69 86.00 84.51 85.58 2066879
20141202 85.95 86.04 85.13 85.31 1678949
20141203 85.00 85.51 84.50 85.45 1886643
20141204 85.57 85.92 85.24 85.57 1559865
20141205 85.30 85.43 84.62 85.33 1802358
20141208 84.87 85.52 84.56 85.10 1683878
20141209 84.69 85.10 83.88 84.77 1952622
20141210 84.56 85.54 83.98 84.13 2024900
20141211 85.53 85.57 84.43 84.60 1976800
20141212 83.47 84.65 82.50 82.50 2415600
20141215 82.81 83.42 82.04 82.78 1841700
20141216 82.77 84.07 82.43 82.91 1986400
20141217 82.62 84.86 82.62 84.69 1906200
20141218 85.87 85.94 85.03 85.68 3535500
20141219 85.45 86.15 84.66 84.71 4230500
20141222 84.72 85.72 84.61 85.70 1672100
20141223 86.31 86.47 85.14 85.17 2340700
20141224 85.13 85.61 85.03 85.24 1060300
20141226 85.57 85.91 85.13 85.20 1006300
20141229 85.02 85.24 84.82 84.87 1242600
20141230 84.74 84.91 84.01 84.11 1427700
20141231 84.38 84.87 83.36 83.37 1798200