20000103 307.14 308.03 295.30 297.99 58075
20000104 291.00 292.80 281.85 282.77 126963
20000105 282.77 286.52 277.04 283.43 92955
20000106 283.83 297.10 282.40 292.09 97350
20000107 297.10 315.19 296.01 313.93 114651
20000110 313.93 314.48 306.94 308.37 56854
20000111 308.92 312.33 298.16 303.35 67737
20000112 303.90 317.17 303.90 312.50 85247
20000113 312.50 324.14 312.50 321.10 81410
20000114 321.99 328.27 320.04 327.01 98815
20000118 321.82 321.99 309.29 310.72 86851
20000119 311.44 315.19 303.35 304.62 82666
20000120 306.77 307.31 295.30 302.01 76527
20000121 301.75 301.75 292.60 297.99 78166
20000124 297.99 300.32 287.79 291.17 58808
20000125 290.83 297.28 289.94 295.13 59366
20000126 295.84 303.01 294.58 302.47 74434
20000127 302.84 303.73 296.01 301.75 70841
20000128 299.97 299.97 289.56 292.43 79631
20000131 293.86 299.25 287.07 299.25 72830
20000201 297.10 297.99 289.56 293.52 73353
20000202 294.95 296.56 290.28 293.32 53053
20000203 291.00 293.15 281.34 290.45 131707
20000204 292.26 293.52 286.15 288.85 48553
20000207 286.35 286.52 278.98 279.90 88281
20000208 276.32 280.42 266.80 275.06 196793
20000209 277.38 279.90 273.80 278.98 124661
20000210 282.40 282.77 267.34 270.38 113604
20000211 273.25 274.51 268.95 271.82 81584
20000214 273.45 275.77 267.72 268.61 62435
20000215 269.50 278.81 266.63 276.49 107221
20000216 272.36 273.80 266.63 269.50 86747
20000217 273.45 273.62 263.42 265.57 78620
20000218 263.04 264.48 253.73 256.42 145415
20000222 254.62 255.88 245.13 248.71 155565
20000223 245.84 248.16 242.43 245.13 165401
20000224 244.41 244.78 237.24 238.33 137567
20000225 239.05 244.24 238.33 239.76 99722
20000228 243.69 254.82 243.69 249.97 128184
20000229 252.29 257.86 246.01 253.55 130103
20000301 257.82 260.36 253.14 258.72 83912
20000302 257.99 258.92 250.25 251.32 71069
20000303 256.75 256.93 247.36 252.42 80381
20000306 251.70 251.70 242.11 244.82 97932
20000307 245.54 245.72 229.66 235.26 133207
20000308 232.37 245.92 226.94 239.77 163843
20000309 237.25 240.31 233.44 239.59 124275
20000310 240.14 242.48 236.15 239.77 100251
20000313 236.88 249.70 235.81 249.15 110982
20000314 250.60 250.60 246.44 247.71 102017
20000315 249.53 264.15 246.44 264.15 207910
20000316 267.93 289.60 266.49 288.70 192021
20000317 288.53 292.31 279.31 281.31 127702
20000320 284.54 287.26 281.31 285.99 64180
20000321 285.26 292.86 283.99 290.32 105236
20000322 288.53 289.05 283.65 287.43 78235
20000323 287.98 304.76 287.60 301.33 111952
20000324 303.32 313.08 302.60 310.92 95128
20000327 308.75 310.37 299.71 300.81 74669
20000328 295.75 306.03 293.93 301.33 85573
20000329 301.15 309.47 298.64 307.48 86577
20000330 307.10 321.03 305.14 313.98 128118
20000331 314.70 319.03 312.16 316.32 102570
20000403 317.04 342.14 317.04 339.80 123479
20000404 336.91 343.41 319.58 331.86 164847
20000405 329.69 331.31 316.14 317.42 78027
20000406 317.42 321.20 311.26 321.20 71034
20000407 320.30 328.97 310.54 314.15 77231
20000410 314.15 329.14 313.60 326.80 59576
20000411 327.53 336.71 326.80 334.92 93189
20000412 336.37 344.48 333.82 334.03 103713
20000413 330.59 332.93 323.54 327.53 67399
20000414 320.65 321.37 294.48 311.64 158200
20000417 299.88 307.10 290.69 293.58 122268
20000418 292.86 305.14 289.05 303.87 94262
20000419 303.14 304.04 295.92 303.32 74946
20000420 303.14 315.25 301.70 313.08 68300
20000424 313.08 323.37 312.71 323.19 69546
20000425 322.10 336.71 317.76 332.21 79412
20000426 333.65 335.09 328.25 329.32 51926
20000427 325.71 330.04 318.66 319.38 81662
20000428 319.38 321.03 311.26 316.87 61999
20000501 317.59 322.47 315.42 317.94 65253
20000502 317.94 326.25 317.59 323.54 66396
20000503 321.37 325.71 315.05 316.49 63765
20000504 317.21 321.20 316.49 317.76 55007
20000505 317.04 325.53 316.69 322.27 59368
20000508 322.64 335.09 319.76 333.82 95543
20000509 333.82 333.82 328.59 329.32 65115
20000510 328.25 331.66 326.43 330.21 66569
20000511 333.48 336.71 328.05 333.48 56530
20000512 331.14 332.03 325.36 331.95 53033
20000515 331.31 348.09 325.88 347.92 94712
20000516 347.20 358.03 344.66 354.42 106482
20000517 352.80 352.80 337.43 341.25 90835
20000518 341.25 348.09 339.43 342.69 62484
20000519 340.87 343.41 334.03 336.19 60268
20000522 336.91 345.75 331.66 345.58 75638
20000523 346.10 347.20 327.87 328.05 104440
20000524 329.69 334.92 326.98 332.21 101670
20000525 334.37 340.53 328.77 331.14 101913
20000526 329.32 332.21 324.09 328.05 43237
20000530 328.05 333.30 325.71 328.77 60407
20000531 328.35 330.91 325.45 327.07 55338
20000601 328.18 343.05 327.63 340.70 74335
20000602 344.71 347.97 341.43 344.71 54306
20000605 344.33 345.23 335.99 336.34 44119
20000606 338.90 339.07 330.18 338.90 43672
20000607 338.90 348.52 338.90 347.24 66144
20000608 347.97 348.69 343.43 347.62 57816
20000609 348.52 351.60 341.08 341.60 33795
20000612 341.60 348.52 341.60 347.33 31833
20000613 348.52 356.13 346.69 355.40 52895
20000614 352.50 354.33 350.32 353.05 39198
20000615 351.60 360.49 348.69 358.14 71306
20000616 354.50 355.23 338.52 342.88 125337
20000619 343.61 344.51 339.63 341.81 61877
20000620 341.81 341.81 332.88 334.34 48903
20000621 334.16 337.80 330.18 336.52 40953
20000622 336.52 338.17 327.07 335.06 59881
20000623 334.54 342.71 334.54 341.98 40643
20000626 341.60 345.79 337.45 341.81 42502
20000627 341.81 350.14 341.81 346.89 49591
20000628 347.06 352.15 346.89 350.46 53652
20000629 349.42 358.69 346.51 355.61 75539
20000630 355.23 355.40 337.80 341.43 106271
20000703 341.43 345.61 340.35 344.33 29906
20000705 347.24 352.88 345.79 350.52 79497
20000706 349.97 350.52 346.89 347.79 40678
20000707 351.60 355.40 348.69 353.78 61670
20000710 355.61 359.04 352.70 353.23 47974
20000711 353.95 355.40 351.60 352.88 60363
20000712 354.88 355.06 349.97 352.70 48627
20000713 352.32 353.78 347.24 349.42 45805
20000714 350.52 351.42 346.89 348.34 43672
20000717 349.07 349.07 344.51 346.89 47354
20000718 347.62 347.62 344.89 346.34 47182
20000719 347.06 347.97 345.44 346.51 50486
20000720 347.24 355.06 347.24 354.15 74369
20000721 355.23 355.23 343.26 343.43 74232
20000724 345.06 349.97 345.06 346.51 54409
20000725 348.69 364.12 348.69 359.59 85760
20000726 360.32 369.58 360.32 362.87 106719
20000727 367.58 385.39 366.13 377.02 108543
20000728 376.85 376.85 369.58 372.84 72511
20000731 381.12 385.74 372.66 382.21 51920
20000801 382.47 384.91 376.76 383.56 51117
20000802 380.86 381.64 370.75 373.75 34552
20000803 373.75 380.29 372.14 377.02 46620
20000804 383.30 387.40 378.37 386.31 37948
20000807 385.74 390.10 383.56 387.92 31959
20000808 389.58 392.02 380.55 387.92 31868
20000809 379.20 386.57 378.94 382.47 30491
20000810 382.73 385.22 374.84 376.20 22966
20000811 375.67 379.20 373.75 377.59 22828
20000814 379.77 383.04 376.20 382.21 22576
20000815 381.64 381.64 375.67 378.11 24411
20000816 378.11 381.12 375.67 375.67 28403
20000817 380.29 381.38 377.85 381.38 20534
20000818 375.93 379.77 375.93 378.94 26843
20000821 379.20 383.30 376.20 383.30 18974
20000822 383.82 383.82 377.59 380.86 24228
20000823 381.64 383.30 373.49 375.67 29390
20000824 375.41 376.50 368.57 369.13 28266
20000825 372.14 372.66 368.31 368.57 22117
20000828 370.49 378.94 370.49 377.59 28036
20000829 377.85 378.11 371.31 375.67 23310
20000830 379.19 386.36 378.93 384.68 25680
20000831 386.88 396.51 385.78 391.89 36735
20000901 391.85 392.11 386.88 389.08 22405
20000905 389.08 394.58 387.98 389.65 20699
20000906 389.65 393.21 380.02 385.78 44309
20000907 385.26 386.88 378.35 381.65 34528
20000908 381.65 390.44 380.86 390.44 39874
20000911 391.54 403.63 390.18 402.53 40283
20000912 407.77 408.60 402.53 407.68 43194
20000913 407.77 408.34 402.53 403.37 27204
20000914 402.84 405.04 401.17 404.47 24224
20000915 400.34 402.84 395.68 396.77 53680
20000918 397.87 398.97 386.88 388.55 33073
20000919 392.38 399.81 388.82 396.25 46720
20000920 395.15 395.41 384.95 389.34 37576
20000921 386.88 390.44 382.49 389.92 39601
20000922 391.02 404.20 390.75 402.01 47175
20000925 407.24 410.54 404.73 406.40 37849
20000926 403.11 411.33 403.11 405.57 32322
20000927 405.04 410.54 401.74 409.44 24293
20000928 411.06 420.12 409.96 416.56 45878
20000929 418.76 428.65 417.92 420.69 46902
20001002 418.23 425.62 409.96 424.52 36644
20001003 423.15 424.52 418.49 422.32 38554
20001004 418.76 425.92 415.46 420.95 41238
20001005 420.69 428.12 419.86 422.05 38964
20001006 424.25 426.19 407.24 411.63 49541
20001009 409.70 413.53 406.14 410.23 24315
20001010 410.80 412.73 403.94 408.34 39032
20001011 408.03 414.62 402.84 413.83 46857
20001012 409.96 411.90 395.15 396.25 66168
20001013 397.35 411.63 394.84 407.50 44559
20001016 411.63 413.00 403.11 406.67 40147
20001017 405.83 411.33 402.01 403.37 30934
20001018 400.07 412.73 395.68 409.13 35484
20001019 408.86 420.95 408.03 416.03 45537
20001020 413.26 419.59 412.16 417.92 24315
20001023 418.49 422.63 416.82 419.59 25680
20001024 423.99 428.65 422.05 428.65 49245
20001025 436.91 439.38 432.21 436.91 33937
20001026 428.65 435.24 401.17 410.23 96556
20001027 410.23 419.33 408.86 416.29 59481
20001030 418.23 437.71 418.23 435.24 61710
20001031 436.91 436.91 422.05 430.85 55045
20001101 433.05 437.71 424.25 426.71 47198
20001102 427.81 435.81 421.79 423.15 35961
20001103 420.12 425.09 414.36 417.39 35142
20001106 417.66 433.88 417.66 430.01 33164
20001107 433.88 442.94 431.68 436.91 60095
20001108 441.57 443.51 433.62 434.72 45833
20001109 439.11 442.10 433.31 441.84 38782
20001110 443.77 450.89 438.80 440.47 48153
20001113 435.24 437.71 422.05 429.75 46948
20001114 433.62 438.54 431.68 433.31 44514
20001115 433.62 440.74 427.81 430.85 43285
20001116 432.52 433.05 425.62 431.42 34460
20001117 432.52 437.71 423.15 427.81 43900
20001120 424.82 430.85 420.69 425.92 29956
20001121 426.19 428.65 416.29 419.59 45219
20001122 419.33 419.33 401.17 406.67 48153
20001124 410.54 410.80 405.83 408.34 32481
20001127 410.54 410.54 400.34 407.50 44218
20001128 408.34 417.13 404.47 411.90 44809
20001129 420.45 428.21 417.93 425.41 45336
20001130 427.90 435.12 425.41 429.58 68150
20001201 429.85 434.01 428.21 431.80 52760
20001204 429.85 440.39 427.10 437.07 40416
20001205 437.07 447.31 437.07 443.41 49217
20001206 443.41 453.38 443.14 448.68 56957
20001207 447.57 458.65 447.57 451.16 39423
20001208 450.89 459.76 450.89 459.49 49330
20001211 458.38 458.92 442.03 443.41 61899
20001212 442.87 443.14 432.64 440.92 38453
20001213 439.55 440.08 432.64 433.17 47682
20001214 432.06 433.17 420.98 427.90 58379
20001215 420.98 427.10 415.44 424.31 101526
20001218 422.09 436.23 420.98 435.96 55378
20001219 436.23 438.44 413.80 416.55 62892
20001220 417.13 422.36 409.90 413.49 55220
20001221 418.77 429.58 417.39 429.31 49014
20001222 429.85 437.87 425.15 429.00 36490
20001226 429.00 433.17 425.68 432.33 29246
20001227 432.33 447.31 432.33 440.92 99653
20001228 440.39 443.41 433.17 438.97 42131
20001229 441.50 443.98 436.49 436.76 29562
20010102 435.65 435.65 424.88 429.31 57205
20010103 429.31 433.75 421.25 425.15 99788
20010104 425.15 425.41 389.96 394.39 139730
20010105 399.93 402.73 386.91 389.43 68850
20010108 391.65 397.98 388.01 391.91 57950
20010109 391.07 394.13 385.53 385.53 54497
20010110 383.89 391.07 381.37 383.32 79636
20010111 387.75 388.86 369.18 373.61 84375
20010112 373.61 374.45 358.10 364.22 103782
20010116 364.48 376.40 363.37 375.83 75055
20010117 378.88 382.47 375.30 376.67 79140
20010118 376.67 383.89 374.72 383.32 62283
20010119 381.10 383.89 370.60 372.81 92206
20010122 372.81 379.99 370.02 375.03 58988
20010123 378.88 382.78 368.65 381.10 69843
20010124 382.21 389.70 379.99 389.43 72641
20010125 391.34 395.77 388.59 392.75 50210
20010126 397.19 397.19 386.64 388.86 34210
20010129 393.29 396.57 386.06 387.22 35339
20010130 386.11 387.48 378.88 386.86 60139
20010131 383.32 385.53 371.13 376.76 72415
20010201 378.66 385.04 376.67 379.06 49036
20010202 379.06 383.54 374.45 382.83 45809
20010205 389.74 393.06 385.66 390.80 37866
20010206 391.91 392.13 381.99 383.54 40416
20010207 384.65 389.03 383.36 385.09 36241
20010208 385.09 387.97 373.35 379.77 57138
20010209 379.77 384.42 375.56 384.11 43553
20010212 388.86 396.61 388.41 396.61 60545
20010213 396.61 396.65 392.00 394.31 62509
20010214 394.31 394.79 381.14 381.19 49713
20010215 381.19 384.20 379.59 383.85 46329
20010216 384.65 386.37 381.76 383.85 42695
20010220 383.85 384.20 373.12 374.90 38205
20010221 374.90 378.88 359.61 360.27 65848
20010222 367.81 367.81 352.83 363.60 67338
20010223 363.64 365.15 353.32 358.28 43237
20010226 357.17 362.27 356.28 361.16 40484
20010227 361.16 375.47 361.16 374.98 56574
20010228 381.78 381.78 364.17 365.69 60486
20010301 365.69 370.74 360.77 367.25 66659
20010302 366.58 372.03 362.56 367.70 52164
20010305 373.29 373.55 362.38 366.80 38743
20010306 371.05 371.72 360.77 362.02 36752
20010307 365.46 368.55 363.90 366.94 41696
20010308 368.82 377.76 366.58 374.54 38363
20010309 374.18 374.85 363.59 365.33 33464
20010312 363.23 366.36 344.59 349.15 60843
20010313 353.12 356.52 346.51 352.23 58875
20010314 344.67 348.47 331.22 338.42 93099
20010315 340.65 357.51 340.43 352.05 77642
20010316 352.05 357.86 348.47 348.70 99832
20010319 348.70 349.59 340.87 344.23 66234
20010320 348.70 356.03 344.00 344.45 66570
20010321 342.22 345.12 336.18 337.48 71692
20010322 335.51 336.18 324.74 335.82 91243
20010323 333.05 341.90 330.91 337.30 53596
20010326 338.64 347.22 338.64 347.22 41875
20010327 344.45 354.33 343.56 354.15 44738
20010328 354.11 354.15 347.36 353.93 30534
20010329 353.17 356.30 348.70 349.19 44917
20010330 353.17 359.87 352.95 359.87 67599
20010402 362.11 374.27 360.99 370.83 62297
20010403 366.58 367.25 356.30 358.58 56101
20010404 348.70 348.70 335.29 343.51 204854
20010405 344.67 346.51 342.89 346.19 99251
20010406 348.47 348.47 339.80 342.22 75875
20010409 344.23 345.12 339.76 340.56 65541
20010410 345.35 348.70 341.99 344.59 62365
20010411 344.63 345.75 343.33 344.18 46796
20010412 344.23 347.80 344.18 347.80 41181
20010416 346.46 347.80 342.98 346.69 32390
20010417 346.06 350.93 343.60 350.93 36596
20010418 354.06 362.11 350.71 357.68 76457
20010419 358.76 365.82 358.76 365.02 72296
20010420 365.02 365.02 353.17 353.17 70283
20010423 354.96 354.96 347.67 348.65 49256
20010424 348.65 349.77 344.23 345.12 61358
20010425 345.17 352.10 345.12 351.65 45140
20010426 352.05 363.45 350.62 356.97 71782
20010427 358.76 362.02 358.76 360.77 45722
20010430 363.45 367.43 363.32 365.69 73795
20010501 365.69 373.29 363.90 370.60 56750
20010502 370.60 371.01 365.95 367.47 51963
20010503 367.47 370.56 362.56 369.71 46818
20010504 368.37 377.53 367.03 377.09 64065
20010507 375.97 377.18 374.72 376.37 49883
20010508 377.76 378.43 374.45 375.52 45051
20010509 375.48 375.52 371.59 374.90 55363
20010510 375.52 375.97 366.58 371.05 54647
20010511 371.05 371.05 364.48 367.03 89655
20010514 368.14 370.60 367.07 368.14 53551
20010515 368.59 370.83 366.80 370.83 49033
20010516 371.72 379.10 369.49 378.70 66346
20010517 378.87 379.10 373.51 374.90 55676
20010518 376.42 376.55 370.87 373.82 37289
20010521 373.82 379.95 372.12 378.56 42948
20010522 378.52 378.52 369.40 371.94 57466
20010523 371.05 372.39 363.90 366.58 58853
20010524 368.82 371.86 368.37 369.31 33106
20010525 370.16 370.60 367.03 367.97 21541
20010529 368.82 368.82 365.46 367.61 29862
20010530 372.62 373.20 367.65 368.38 34958
20010531 367.65 368.56 362.78 365.40 40123
20010601 366.98 368.10 360.39 361.29 34870
20010604 360.89 365.80 360.84 365.71 32298
20010605 365.71 368.78 364.50 368.56 40101
20010606 368.47 369.68 365.40 365.40 31367
20010607 367.65 368.74 365.40 365.85 38461
20010608 367.65 367.65 362.69 364.32 19707
20010611 364.50 365.76 362.69 365.17 26535
20010612 365.17 365.26 360.98 364.77 29017
20010613 366.53 367.61 363.23 363.23 33517
20010614 363.23 365.40 362.51 364.27 42407
20010615 363.14 370.81 363.10 369.23 84503
20010618 370.36 374.47 369.28 372.39 52870
20010619 373.07 378.48 373.07 377.40 58522
20010620 377.40 378.89 375.86 377.80 77321
20010621 378.48 387.05 377.35 387.05 118309
20010622 387.01 387.05 382.63 383.53 59365
20010625 382.99 383.35 377.58 380.96 40833
20010626 379.38 381.10 377.44 380.96 56483
20010627 382.09 385.25 380.28 383.13 52316
20010628 383.17 390.71 383.17 390.25 75303
20010629 390.89 391.11 378.93 383.49 132274
20010702 386.83 391.34 385.65 390.16 69429
20010703 390.16 392.92 389.76 392.74 37441
20010705 392.46 392.46 384.80 384.89 48458
20010706 385.11 385.25 380.69 380.69 41653
20010709 381.41 385.70 379.34 384.43 43981
20010710 382.54 383.89 378.93 379.07 46175
20010711 377.71 380.28 375.64 376.68 55663
20010712 378.48 381.68 377.22 379.38 43537
20010713 379.38 382.68 378.30 381.23 25870
20010716 382.09 386.15 382.09 384.75 38084
20010717 384.34 385.02 381.41 383.98 47527
20010718 383.98 384.30 381.82 384.25 46153
20010719 385.25 386.60 382.09 382.99 51074
20010720 382.09 383.58 377.76 378.98 47150
20010723 380.06 380.92 375.55 375.59 44823
20010724 376.22 376.59 372.71 373.92 62756
20010725 373.52 375.77 372.39 372.93 47660
20010726 372.93 373.52 369.86 371.17 69518
20010727 370.36 371.49 366.03 368.65 63510
20010730 369.91 373.47 369.14 372.75 62756
20010731 373.52 378.25 373.29 375.55 56793
20010801 376.22 376.72 372.21 372.62 43293
20010802 373.29 373.65 368.47 371.94 58057
20010803 371.26 371.26 365.94 368.29 47261
20010806 368.10 368.10 359.98 367.65 59742
20010807 373.99 375.04 372.39 373.31 44207
20010808 371.16 373.99 370.39 372.17 48968
20010809 371.94 371.94 369.89 371.03 37406
20010810 369.89 373.21 368.75 372.30 31614
20010813 372.30 373.08 368.70 368.98 30430
20010814 368.06 368.06 365.51 366.06 74396
20010815 367.84 372.30 367.84 371.21 68757
20010816 371.21 371.35 368.29 370.02 53992
20010817 369.20 369.20 357.81 361.04 70710
20010820 361.23 361.91 354.62 356.17 77313
20010821 356.17 360.95 356.17 356.58 98792
20010822 357.72 358.04 353.34 353.61 81153
20010823 353.61 357.12 352.79 352.79 88415
20010824 352.79 353.75 351.79 351.88 74198
20010827 352.79 354.16 348.19 349.83 78520
20010828 349.83 352.11 349.60 351.88 106536
20010829 354.16 356.90 348.92 355.98 112460
20010830 357.12 360.13 356.85 357.81 132315
20010831 356.67 357.26 354.62 356.44 75646
20010904 355.07 355.12 346.41 348.69 99977
20010905 348.69 348.69 331.14 337.25 171542
20010906 337.30 346.19 337.25 344.36 136505
20010907 344.36 346.64 331.14 333.42 96905
20010910 330.46 340.62 328.50 338.48 65422
20010917 305.39 323.94 305.34 323.62 217241
20010918 320.89 323.62 316.79 319.29 131964
20010919 319.06 323.94 314.46 316.79 131832
20010920 316.83 316.83 310.04 314.05 125996
20010921 300.83 312.00 300.83 305.62 177444
20010924 308.81 329.09 308.81 323.62 132249
20010925 323.62 336.61 322.71 335.25 113689
20010926 337.30 344.13 335.70 344.13 84158
20010927 344.13 346.87 340.94 346.41 70951
20010928 348.69 355.53 346.64 355.53 101381
20011001 354.39 354.39 348.01 349.79 62373
20011002 350.29 357.58 349.83 357.58 58621
20011003 358.72 370.66 356.67 367.84 98836
20011004 367.84 368.16 360.09 365.28 78103
20011005 365.28 367.15 353.16 360.18 71017
20011008 357.81 358.95 345.05 350.29 58007
20011009 350.74 355.98 347.10 352.57 65488
20011010 355.53 368.98 355.53 367.84 83873
20011011 373.53 383.11 373.53 383.11 109630
20011012 380.14 381.51 375.99 381.46 80736
20011015 379.23 387.25 377.41 386.84 49977
20011016 386.84 393.82 384.47 392.04 62834
20011017 393.36 393.36 386.98 389.26 63865
20011018 389.26 389.49 376.04 378.32 64304
20011019 378.32 380.14 369.20 371.94 59411
20011022 371.94 387.21 371.25 386.57 68648
20011023 384.47 386.93 380.69 382.06 60135
20011024 382.10 383.01 374.67 381.97 53312
20011025 378.32 382.65 368.06 382.38 73123
20011026 381.24 383.79 375.90 381.97 45063
20011029 380.60 380.64 365.15 369.20 64501
20011030 369.20 373.31 363.05 371.21 59148
20011031 371.25 371.25 357.81 358.26 65137
20011101 357.81 367.38 351.06 366.24 79332
20011102 365.10 372.39 363.14 371.94 49736
20011105 372.39 375.49 368.06 373.76 77489
20011106 373.76 379.46 365.33 377.64 68757
20011107 371.03 371.48 368.02 369.07 97827
20011108 369.20 371.25 367.06 368.61 67858
20011109 364.51 365.19 361.91 363.23 49275
20011112 358.72 364.10 353.25 363.73 60530
20011113 364.42 368.98 362.64 368.75 49868
20011114 372.39 372.71 366.01 370.30 48793
20011115 373.76 374.67 368.66 373.53 50548
20011116 374.22 374.22 364.69 369.75 51754
20011119 370.80 372.39 366.92 370.57 34774
20011120 367.84 371.48 366.92 368.98 39293
20011121 368.75 368.79 364.65 365.10 31000
20011123 364.19 369.07 364.19 368.75 15621
20011126 371.48 372.17 368.29 368.98 42035
20011127 367.84 378.23 367.11 376.31 65444
20011128 376.95 380.60 375.22 377.41 54168
20011129 377.86 382.15 376.09 379.00 47498
20011130 379.91 381.69 375.58 375.58 44558
20011203 373.76 374.17 368.98 372.62 47016
20011204 373.08 373.76 368.11 373.76 44536
20011205 378.32 383.20 375.79 381.45 52875
20011206 380.85 382.14 373.62 374.54 47707
20011207 378.55 379.79 373.49 377.17 38348
20011210 378.32 378.97 364.27 366.58 53504
20011211 366.81 368.42 364.55 367.04 53526
20011212 368.19 372.56 366.02 370.26 47945
20011213 370.26 370.68 364.69 366.62 49140
20011214 366.62 373.49 363.81 369.39 53113
20011217 372.56 374.64 370.03 372.79 50551
20011218 372.79 374.87 371.18 374.87 50291
20011219 374.87 377.58 370.72 375.33 48727
20011220 374.87 374.87 369.34 371.41 46773
20011221 371.64 371.83 366.85 368.42 87357
20011224 368.42 368.83 365.98 366.12 23061
20011226 366.12 369.11 365.89 366.12 43233
20011227 366.12 369.11 364.78 368.00 36285
20011228 368.00 370.12 367.73 369.43 35829
20011231 368.42 370.49 365.66 365.66 34613
20020102 365.89 365.89 358.33 362.66 65534
20020103 360.59 361.97 346.77 361.88 110548
20020104 361.79 362.43 356.45 358.29 67532
20020107 357.14 358.06 351.38 353.68 71571
20020108 356.45 356.68 350.00 350.92 82080
20020109 352.76 361.37 352.76 357.83 68227
20020110 356.91 358.98 354.60 358.75 45057
20020111 360.36 361.74 356.91 359.44 47772
20020114 358.29 359.44 355.29 357.00 54308
20020115 357.04 363.26 356.91 362.85 45578
20020116 363.35 364.27 361.19 362.52 50877
20020117 364.27 367.27 362.89 366.62 55828
20020118 366.62 368.42 365.66 366.12 49791
20020122 366.12 366.12 363.12 364.04 37522
20020123 362.89 363.81 355.34 355.52 62993
20020124 355.99 358.29 354.42 356.35 58976
20020125 354.60 360.73 352.76 359.25 58260
20020128 356.91 359.21 349.95 353.08 61582
20020129 355.06 355.29 332.82 335.45 133717
20020130 335.45 336.18 306.25 328.31 271191
20020131 331.58 341.94 331.35 341.48 114630
20020201 341.48 341.48 332.08 337.33 61799
20020204 333.19 337.29 324.21 325.41 64383
20020205 325.22 329.04 319.56 323.06 92199
20020206 323.52 326.97 320.43 325.82 74046
20020207 321.22 328.91 314.26 327.48 104272
20020208 338.02 345.85 335.26 340.79 107725
20020211 341.48 344.79 341.02 341.52 43906
20020212 340.79 342.08 338.26 340.65 39564
20020213 341.71 356.35 340.33 354.97 72917
20020214 354.97 356.31 350.14 355.39 54677
20020215 350.92 355.02 340.93 341.94 87922
20020219 342.40 342.86 334.16 335.03 60453
20020220 335.72 340.56 325.13 339.50 70137
20020221 328.35 332.50 322.83 327.16 139841
20020222 322.55 325.59 316.84 323.89 95956
20020225 326.97 331.26 325.64 329.27 84447
20020226 329.27 334.80 328.58 333.88 57739
20020227 338.73 348.56 338.03 343.52 64839
20020228 344.08 350.14 343.38 344.64 63916
20020301 343.48 343.52 337.79 343.52 77738
20020304 344.78 351.91 342.78 351.68 69067
20020305 348.51 354.57 348.32 352.42 53678
20020306 352.47 357.60 347.07 354.80 57799
20020307 354.33 354.80 342.13 348.28 68059
20020308 349.91 351.31 345.71 347.86 49515
20020311 344.78 346.18 339.89 342.03 54000
20020312 338.96 344.55 338.87 344.41 47604
20020313 343.25 345.25 341.52 344.41 43269
20020314 344.74 350.05 344.74 348.32 54966
20020315 349.44 351.31 349.16 351.31 74519
20020318 351.49 353.50 343.34 345.95 59109
20020319 346.41 348.93 343.01 344.55 41552
20020320 343.38 344.04 339.05 340.17 50760
20020321 339.01 341.01 336.44 337.33 44428
20020322 334.77 337.09 332.67 336.58 63251
20020325 335.93 337.47 328.48 329.36 51833
20020326 329.83 336.12 329.83 333.55 48935
20020327 333.13 340.12 333.13 336.82 44557
20020328 334.77 338.68 334.39 336.12 43119
20020401 333.13 334.02 328.06 330.34 51318
20020402 331.50 338.96 330.01 336.58 70935
20020403 336.40 337.79 333.37 334.30 69282
20020404 334.07 341.06 333.88 340.82 57070
20020405 341.99 348.23 341.99 345.71 61276
20020408 343.62 348.51 342.50 346.60 45716
20020409 347.76 351.96 346.79 350.65 56490
20020410 350.14 351.86 346.93 348.93 56898
20020411 348.93 348.98 338.63 339.19 65655
20020412 340.17 345.34 340.12 343.62 44986
20020415 343.15 344.04 332.67 336.63 44535
20020416 339.19 341.24 335.42 338.31 49450
20020417 337.14 341.71 335.37 340.03 41187
20020418 339.61 340.12 328.89 335.46 58422
20020419 336.86 337.56 328.01 329.83 59559
20020422 328.94 329.59 314.45 324.79 145475
20020423 324.79 326.84 316.83 317.39 78404
20020424 317.06 326.61 317.06 318.41 79842
20020425 321.02 327.54 316.69 318.41 102399
20020426 321.02 323.58 317.01 320.14 65140
20020429 319.16 323.21 318.04 318.09 60225
20020430 321.49 326.05 318.64 322.05 67844
20020501 327.31 329.87 319.25 328.99 76193
20020502 328.99 333.60 328.71 333.18 69647
20020503 332.02 332.02 327.50 329.03 54837
20020506 329.17 332.11 324.05 324.05 39728
20020507 323.82 324.93 313.43 315.20 80335
20020508 320.79 327.12 319.72 325.91 69969
20020509 325.45 333.13 320.88 321.91 44364
20020510 321.91 322.14 316.83 318.23 45651
20020513 319.16 321.44 315.99 318.50 53099
20020514 319.16 320.97 313.57 317.15 95424
20020515 314.82 314.87 305.18 307.04 173419
20020516 307.04 320.97 305.65 320.14 115663
20020517 318.97 324.98 318.92 324.38 73725
20020520 323.21 323.26 315.99 316.59 53185
20020521 316.36 318.46 311.00 311.84 45651
20020522 313.10 317.06 312.17 316.87 47476
20020523 317.57 319.81 314.73 318.23 42539
20020524 318.23 318.69 313.10 315.90 36723
20020528 314.96 316.13 311.47 312.40 34040
20020529 312.45 316.13 311.94 312.54 30992
20020530 311.10 316.83 310.02 312.63 53056
20020531 312.87 314.22 310.54 312.03 57885
20020603 312.03 313.29 299.59 300.75 73725
20020604 300.52 302.38 295.86 300.52 91346
20020605 306.47 308.41 305.81 307.27 64928
20020606 306.47 308.83 300.24 302.22 63720
20020607 297.50 309.78 297.50 306.94 80048
20020610 306.71 312.70 304.06 305.05 62153
20020611 305.67 307.89 295.61 297.50 60248
20020612 298.21 306.38 298.21 303.16 69586
20020613 302.64 304.58 296.74 296.74 50633
20020614 297.07 307.18 291.83 304.39 79179
20020617 310.77 326.78 309.11 324.89 106095
20020618 324.93 326.78 318.75 325.17 71641
20020619 323.47 324.98 318.51 322.90 65838
20020620 322.90 325.93 316.39 321.16 58617
20020621 316.86 321.11 314.73 316.39 77422
20020624 315.91 321.11 309.54 320.45 70921
20020625 321.39 325.83 317.47 317.61 62683
20020626 311.66 317.33 309.26 312.80 69819
20020627 316.86 317.09 310.01 315.91 66622
20020628 317.80 326.16 317.80 322.19 89810
20020701 322.24 323.47 316.86 316.95 48346
20020702 321.68 321.68 308.41 308.93 79434
20020703 308.45 311.38 302.22 309.21 59549
20020705 314.97 320.40 312.23 319.88 28165
20020708 319.88 323.00 316.43 319.69 44640
20020709 319.55 320.92 309.02 309.54 50189
20020710 310.72 314.03 288.05 294.66 104655
20020711 292.78 301.04 288.10 299.91 104422
20020712 301.04 305.05 298.06 299.86 62238
20020715 295.14 299.53 288.05 299.06 72826
20020716 298.44 302.03 288.05 289.33 84050
20020717 294.05 296.36 282.15 287.58 89302
20020718 287.11 287.58 268.69 270.25 119013
20020719 265.53 275.02 264.02 268.27 105121
20020722 268.27 274.08 259.72 265.15 111918
20020723 264.30 266.80 240.83 241.30 172801
20020724 241.30 255.00 224.82 252.07 243489
20020725 246.73 260.90 238.23 250.80 173098
20020726 250.28 268.41 250.28 268.31 96587
20020729 277.66 296.60 277.66 293.53 150206
20020730 293.20 299.15 283.85 293.77 104634
20020731 294.90 302.13 290.65 301.84 107090
20020801 301.80 304.72 295.14 296.74 88561
20020802 296.27 298.16 280.31 284.51 76321
20020805 284.51 286.64 270.11 272.19 66283
20020806 276.96 288.90 276.91 286.40 83478
20020807 295.14 298.58 282.86 293.15 81424
20020808 295.14 311.71 293.48 309.35 79984
20020809 308.17 316.15 305.05 316.15 64398
20020812 311.66 314.03 306.23 309.35 50654
20020813 308.17 308.22 292.40 294.24 82546
20020814 293.06 303.87 284.51 301.51 85469
20020815 301.98 310.01 301.98 306.94 63699
20020816 303.64 309.78 301.98 306.94 59803
20020819 307.18 321.16 307.18 320.68 65012
20020820 315.96 318.32 309.49 317.05 61137
20020821 318.28 320.16 310.11 313.65 46292
20020822 312.70 320.40 312.70 318.75 48982
20020823 316.62 316.91 308.83 309.54 46652
20020826 310.25 314.78 306.94 312.28 34920
20020827 315.21 316.15 302.22 304.91 55927
20020828 299.86 302.46 289.80 293.15 64610
20020829 288.38 298.68 286.16 295.14 59210
20020830 294.19 302.17 292.07 296.55 41146
20020903 295.37 295.37 280.59 281.54 66855
20020904 287.01 290.17 282.88 289.07 62236
20020905 284.51 286.77 277.22 279.81 68635
20020906 281.01 287.87 281.01 285.23 51627
20020909 283.07 296.99 280.67 292.91 55192
20020910 294.11 296.51 289.55 292.67 46146
20020911 296.36 299.82 290.89 292.86 37517
20020912 291.42 291.47 283.07 283.98 52961
20020913 283.07 285.47 276.36 281.15 68177
20020916 281.15 283.79 278.27 282.11 54337
20020917 289.07 290.27 278.08 278.80 66759
20020918 278.85 286.00 275.40 281.82 69802
20020919 279.33 281.63 275.88 275.88 66176
20020920 277.79 279.23 265.75 270.36 112822
20020923 268.44 270.12 263.16 265.08 56880
20020924 262.68 271.03 258.70 259.03 85455
20020925 262.20 268.49 260.04 266.57 79786
20020926 270.36 278.51 268.68 278.27 80578
20020927 276.36 278.75 264.26 264.98 70699
20020930 265.03 266.28 252.37 262.44 107590
20021001 262.44 279.81 261.39 279.57 83434
20021002 277.31 283.07 269.54 269.69 86706
20021003 269.73 276.31 259.80 262.06 90291
20021004 262.11 266.28 251.89 252.85 89811
20021007 252.89 262.63 250.69 251.65 72324
20021008 257.60 266.23 251.31 263.64 90708
20021009 260.76 261.43 251.17 252.32 79369
20021010 251.12 267.48 248.91 267.48 93646
20021011 277.75 289.65 271.03 286.57 106757
20021014 278.27 286.19 275.88 279.71 65717
20021015 295.11 313.11 292.19 307.06 108507
20021016 305.81 308.36 298.09 299.48 79140
20021017 299.48 312.82 299.48 311.19 77660
20021018 307.06 312.05 302.74 305.67 74617
20021021 304.47 309.89 299.86 306.82 68468
20021022 303.46 306.10 301.30 306.10 45145
20021023 303.94 305.05 295.16 302.50 71657
20021024 302.50 315.51 300.34 307.83 88665
20021025 307.88 315.17 301.83 313.83 64091
20021028 314.26 316.90 305.86 308.69 60757
20021029 308.02 309.94 299.86 309.12 59193
20021030 309.17 315.46 302.74 306.29 71053
20021031 306.77 308.36 297.71 300.10 68864
20021101 299.38 300.10 292.67 296.75 66009
20021104 304.90 314.69 304.42 305.81 79536
20021105 310.18 314.26 306.82 313.35 48063
20021106 315.46 319.54 307.11 315.99 56776
20021107 315.27 315.31 304.90 307.64 51336
20021108 309.46 311.86 307.49 309.32 58610
20021111 307.78 310.28 304.04 306.15 34203
20021112 308.98 310.76 305.62 307.25 42040
20021113 307.30 309.12 300.78 305.48 56713
20021114 308.26 316.51 307.35 315.46 49085
20021115 314.26 325.77 313.01 325.72 83246
20021118 325.77 327.12 318.58 319.06 56817
20021119 319.10 324.29 317.14 319.39 51961
20021120 319.06 323.42 317.71 323.42 67968
20021121 324.24 327.45 318.05 321.02 92438
20021122 321.45 323.33 314.21 314.26 76951
20021125 314.26 317.90 310.08 312.34 56463
20021126 312.34 312.34 298.47 299.14 69782
20021127 300.87 311.67 300.39 310.28 56192
20021129 311.48 314.45 309.56 312.58 24303
20021202 319.06 319.06 302.50 307.73 64300
20021203 304.66 305.67 300.34 301.45 45187
20021204 305.88 309.34 303.10 305.05 55190
20021205 304.61 305.54 297.16 297.94 45892
20021206 296.23 298.09 292.58 294.72 58186
20021209 293.55 297.40 289.51 290.24 66170
20021210 291.36 296.58 290.14 295.99 48930
20021211 293.31 303.93 293.31 300.23 50428
20021212 297.21 299.99 289.95 292.78 45071
20021213 291.85 293.65 286.78 287.46 57222
20021216 288.68 299.55 288.68 298.67 64939
20021217 295.02 298.62 294.38 295.11 51393
20021218 295.16 295.16 285.71 287.66 77479
20021219 286.49 292.19 281.18 283.03 62496
20021220 286.49 289.85 282.84 287.81 93652
20021223 287.85 294.77 286.20 289.46 47062
20021224 289.51 291.26 287.37 288.88 15024
20021226 288.88 293.36 282.59 284.05 37785
20021227 283.32 285.56 275.04 276.16 46036
20021230 277.38 280.35 275.53 279.72 52316
20021231 279.47 281.86 273.09 281.86 55949
20030102 283.08 293.80 281.33 293.80 64405
20030103 292.58 294.38 290.10 292.92 39961
20030106 292.92 304.57 292.82 302.76 53527
20030107 302.76 303.01 295.26 296.87 55251
20030108 296.87 299.60 292.29 293.16 35445
20030109 294.77 304.27 294.77 304.03 44415
20030110 302.81 305.00 299.79 301.16 47657
20030113 302.32 307.93 301.11 306.08 52234
20030114 304.86 309.39 303.06 309.39 48602
20030115 309.39 309.54 303.06 306.90 57509
20030116 306.90 309.39 303.10 305.69 58022
20030117 305.74 305.74 299.35 301.69 52111
20030121 305.98 306.47 298.91 299.16 40433
20030122 299.21 302.57 293.80 294.29 54718
20030123 293.55 299.69 293.55 296.87 45790
20030124 286.25 287.27 273.04 273.04 161280
20030127 273.09 275.58 266.12 269.05 88337
20030128 270.27 277.28 270.27 272.85 73826
20030129 272.90 272.90 265.78 270.02 66642
20030130 269.44 270.31 259.16 259.45 85853
20030131 259.45 267.49 258.72 263.69 82692
20030203 265.78 271.34 264.81 269.58 61491
20030204 245.90 252.19 240.93 251.90 367959
20030205 250.44 250.48 246.63 247.61 162634
20030206 244.10 245.32 234.55 234.84 163702
20030207 236.06 238.25 225.59 227.54 137041
20030210 227.54 229.48 223.64 229.00 116065
20030211 229.00 234.99 229.00 231.14 97696
20030212 231.87 233.77 224.27 226.56 74483
20030213 232.65 238.79 229.48 233.72 166719
20030214 233.72 241.32 233.72 240.64 95438
20030218 245.08 249.36 244.83 248.10 90368
20030219 248.49 248.49 241.91 244.49 50900
20030220 245.71 246.29 242.40 242.44 45790
20030221 244.83 248.73 242.64 247.56 64569
20030224 246.98 247.76 240.98 241.91 54841
20030225 241.96 245.17 239.52 245.17 62825
20030226 245.17 245.42 240.06 240.98 75263
20030227 242.20 247.27 240.40 245.86 60362
20030228 245.56 248.39 238.25 240.15 98681
20030303 241.03 243.37 234.60 235.57 73333
20030304 232.16 235.33 230.95 231.73 71753
20030305 237.39 243.56 237.19 243.41 57258
20030306 239.93 241.02 235.60 237.19 53033
20030307 232.67 240.82 231.63 237.99 66231
20030310 235.11 235.60 224.92 225.31 68021
20030311 225.36 229.34 220.69 221.04 98098
20030312 221.09 222.43 213.33 222.18 133990
20030313 227.15 238.68 226.16 237.09 123549
20030314 237.29 245.30 237.09 243.36 97917
20030317 243.41 255.78 239.53 255.78 107353
20030318 257.17 257.52 249.67 253.40 89950
20030319 253.40 258.17 253.35 257.82 73876
20030320 256.63 261.90 252.01 258.96 67377
20030321 264.68 272.28 260.70 270.79 96308
20030324 269.75 269.75 257.03 258.32 88260
20030325 258.96 260.95 253.94 257.77 85202
20030326 258.47 258.47 252.65 255.78 64017
20030327 252.25 255.98 249.12 250.51 82366
20030328 249.02 249.42 246.04 247.78 57378
20030331 242.81 250.02 240.97 245.79 74037
20030401 245.84 252.55 245.84 251.51 67196
20030402 260.21 266.42 257.12 263.54 89025
20030403 267.41 267.66 259.96 260.95 63293
20030404 263.34 267.66 261.20 266.72 64279
20030407 276.01 282.52 268.76 268.86 104154
20030408 268.86 270.55 265.92 266.67 61402
20030409 267.81 273.28 263.44 263.88 65707
20030410 263.88 267.31 262.24 264.13 51463
20030411 265.43 268.41 262.19 263.59 45307
20030414 263.64 267.02 262.19 266.97 68242
20030415 266.97 268.36 262.94 268.31 56372
20030416 270.89 272.68 260.95 262.79 80233
20030417 262.79 267.02 262.69 266.62 56574
20030421 269.15 273.28 267.51 270.89 47379
20030422 270.89 283.32 269.75 282.87 115622
20030423 283.32 290.78 282.33 289.63 91158
20030424 289.63 289.63 271.39 275.22 120410
20030425 277.11 278.30 270.15 272.14 59310
20030428 274.12 283.82 272.68 281.93 58927
20030429 281.93 284.31 277.06 281.18 62328
20030430 281.23 290.03 281.23 288.04 79469
20030501 288.04 288.89 278.85 284.76 63816
20030502 284.76 287.54 279.04 287.10 66472
20030505 287.10 290.53 285.31 286.20 53033
20030506 286.20 289.28 283.32 285.80 57197
20030507 284.81 285.36 280.09 281.08 72528
20030508 281.13 281.13 274.52 275.66 66231
20030509 278.10 280.44 274.37 279.59 47500
20030512 279.59 280.98 274.72 280.09 66271
20030513 280.14 280.34 275.37 276.46 55206
20030514 279.09 281.33 275.37 280.64 59853
20030515 282.82 287.15 282.08 284.86 59893
20030516 284.31 288.29 281.93 288.04 66613
20030519 284.81 286.30 275.12 277.65 72850
20030520 277.35 278.65 270.89 275.47 51443
20030521 273.38 275.81 271.39 275.52 54340
20030522 275.12 277.85 273.63 277.35 56051
20030523 277.40 277.40 272.88 273.33 47259
20030527 271.64 281.63 271.09 280.88 69570
20030528 283.02 285.80 280.09 281.93 72387
20030529 281.33 284.61 277.70 279.59 65023
20030530 279.59 288.04 279.59 287.69 64339
20030602 288.29 297.34 288.04 290.78 73755
20030603 291.27 292.76 285.36 287.79 64098
20030604 291.03 297.80 290.02 296.69 51123
20030605 296.63 299.06 293.81 297.75 44631
20030606 299.62 303.66 292.49 294.41 68124
20030609 293.30 293.86 289.26 290.02 37545
20030610 291.03 294.26 289.86 292.69 35091
20030611 294.82 299.87 292.54 299.72 47244
20030612 299.72 303.00 292.24 294.56 54745
20030613 294.82 295.32 291.48 294.06 37150
20030616 297.09 304.21 294.56 304.16 64680
20030617 305.68 305.68 301.13 303.00 53082
20030618 303.00 306.18 296.58 300.07 77505
20030619 300.07 300.37 290.77 292.54 60564
20030620 294.06 295.93 290.27 292.04 71073
20030623 291.99 292.64 285.22 289.11 49539
20030624 288.00 288.50 282.94 287.44 59099
20030625 287.24 287.24 281.17 281.17 56763
20030626 281.22 286.08 278.85 283.95 64740
20030627 284.21 285.47 279.00 281.38 50806
20030630 280.67 281.33 277.38 278.80 74101
20030701 277.38 281.43 273.85 280.62 69490
20030702 277.69 288.35 277.69 288.00 65472
20030703 286.73 288.25 283.20 285.37 36259
20030707 289.26 293.00 288.25 292.04 55378
20030708 291.28 294.71 288.75 293.05 55121
20030709 292.44 294.11 285.72 288.05 65096
20030710 285.47 286.08 281.17 282.18 59673
20030711 282.94 290.17 282.69 288.80 51222
20030714 291.43 297.34 290.37 295.27 63315
20030715 296.33 300.12 295.83 299.62 82948
20030716 304.16 304.16 299.67 302.14 71805
20030717 302.09 303.15 298.66 302.14 70895
20030718 304.92 305.27 300.78 303.25 64482
20030721 303.15 304.92 299.97 303.15 52211
20030722 304.42 306.84 301.13 306.08 61019
20030723 306.08 306.08 300.93 304.42 57773
20030724 307.95 316.34 306.08 314.27 100959
20030725 317.81 327.61 314.87 326.65 99277
20030728 329.63 329.63 322.86 326.90 64898
20030729 326.85 327.15 317.86 319.73 61553
20030730 321.09 324.37 320.63 321.19 48134
20030731 323.26 328.92 321.59 324.37 65393
20030801 323.36 327.15 315.99 317.60 53755
20030804 317.30 317.30 309.67 315.28 63750
20030805 313.76 316.90 310.73 310.73 59020
20030806 310.98 318.41 309.77 313.71 60979
20030807 313.51 314.77 311.39 313.26 61197
20030808 314.77 315.28 311.49 314.27 32122
20030811 314.27 320.28 313.97 315.83 41543
20030812 315.03 319.57 312.90 319.32 42454
20030813 319.37 320.79 311.09 312.65 52686
20030814 312.50 317.30 309.17 317.00 38713
20030815 317.05 317.45 313.51 315.28 23533
20030818 317.55 319.02 315.33 316.54 30222
20030819 318.56 318.71 315.28 318.31 39069
20030820 317.81 317.86 310.18 311.54 52093
20030821 312.75 313.36 305.73 306.59 61711
20030822 309.47 309.57 300.58 301.08 62840
20030825 301.13 301.84 299.01 300.98 47560
20030826 300.78 305.58 298.00 305.02 43285
20030827 303.41 304.67 300.02 300.37 34834
20030828 300.42 301.13 296.13 300.42 43839
20030829 300.42 301.33 296.89 300.98 34220
20030902 300.12 300.63 294.46 298.15 78812
20030903 307.40 312.72 306.93 310.50 79650
20030904 312.56 312.67 307.76 308.43 47925
20030905 308.28 309.21 302.65 304.56 47132
20030908 306.11 308.95 304.45 307.81 46222
20030909 307.66 313.08 307.40 311.58 49474
20030910 312.56 315.04 311.32 312.98 52068
20030911 313.86 315.04 309.16 310.76 62771
20030912 310.50 311.27 305.59 310.24 42777
20030915 309.98 310.03 303.11 304.04 54990
20030916 304.30 311.69 304.30 311.01 53558
20030917 310.50 310.50 307.61 308.54 34744
20030918 307.40 314.11 306.88 313.65 53210
20030919 313.08 313.86 309.98 311.79 53210
20030922 309.47 309.47 306.00 308.17 42932
20030923 309.21 310.34 303.83 308.85 45661
20030924 307.66 308.43 295.83 299.65 89270
20030925 300.68 302.90 299.18 299.65 48100
20030926 299.65 302.75 297.01 297.07 52513
20030929 297.32 301.61 296.70 300.73 46996
20030930 300.68 300.68 295.77 298.10 58687
20031001 299.13 309.47 298.93 309.47 62423
20031002 309.47 312.56 308.28 311.89 47151
20031003 314.89 318.76 312.05 312.82 62423
20031006 312.87 316.13 312.10 314.22 28492
20031007 313.08 315.56 310.24 315.56 45274
20031008 315.56 315.61 311.63 314.53 34841
20031009 314.53 317.73 311.69 314.42 54565
20031010 314.42 314.94 311.01 311.48 35344
20031013 312.31 319.44 312.10 317.42 37009
20031014 318.51 323.31 317.99 322.90 54274
20031015 324.71 326.15 319.28 322.85 51042
20031016 320.83 323.31 318.56 321.35 51990
20031017 321.35 321.35 311.94 315.56 65423
20031020 317.21 320.06 314.37 320.06 40899
20031021 315.15 317.21 313.18 316.54 56326
20031022 316.54 316.54 309.62 311.27 52087
20031023 309.98 314.73 309.21 312.87 46280
20031024 311.79 313.70 306.31 310.91 54197
20031027 313.60 314.06 308.95 309.88 39602
20031028 311.17 312.31 307.92 311.84 57197
20031029 311.84 314.89 310.76 314.63 48719
20031030 316.44 319.02 312.56 313.08 57313
20031031 314.37 318.30 313.03 314.27 51022
20031103 314.37 321.09 314.37 319.28 43280
20031104 320.06 320.21 315.56 316.34 44983
20031105 313.86 314.58 307.45 310.14 56713
20031106 309.47 310.39 307.19 309.31 46900
20031107 309.98 310.50 300.94 301.10 77869
20031110 301.10 308.38 301.10 306.78 66623
20031111 305.85 309.10 305.23 307.76 35054
20031112 307.40 308.79 305.44 307.81 33544
20031113 305.33 306.83 302.18 305.69 47616
20031114 305.02 306.11 300.17 301.25 48429
20031117 299.65 301.56 297.17 301.15 43009
20031118 302.49 303.01 298.62 298.87 51622
20031119 299.39 301.35 297.38 300.11 37918
20031120 297.84 299.13 292.57 293.24 57178
20031121 294.48 295.57 290.14 292.36 62907
20031124 294.48 297.43 293.71 296.55 62636
20031125 295.77 298.72 294.69 295.41 52126
20031126 296.03 302.28 295.72 301.97 46048
20031128 301.46 302.13 298.87 299.39 20111
20031201 299.39 307.19 299.39 305.64 58029
20031202 304.56 306.16 300.42 301.25 55513
20031203 307.75 316.94 306.11 306.69 66141
20031204 305.69 312.08 305.69 311.34 56092
20031205 310.18 314.41 308.70 309.81 35445
20031208 309.39 312.77 308.60 312.03 32361
20031209 311.77 318.00 310.66 316.57 65914
20031210 314.41 316.79 312.72 315.36 49961
20031211 315.73 323.02 315.15 321.49 54465
20031212 324.98 329.47 324.50 328.25 68980
20031215 332.11 336.07 330.58 332.37 83684
20031216 332.64 340.04 331.16 339.14 73162
20031217 339.03 339.03 334.75 337.92 45665
20031218 337.92 342.68 336.34 342.41 51304
20031219 342.41 342.41 338.19 341.20 64854
20031222 340.04 342.41 339.61 341.57 48238
20031223 340.30 343.37 339.82 342.94 35862
20031224 342.52 343.74 340.35 342.57 16918
20031226 342.94 344.48 341.30 341.94 9103
20031229 341.36 347.80 341.04 347.70 43242
20031230 346.11 349.07 343.47 348.86 33307
20031231 348.76 350.60 347.43 350.23 37300
20040102 351.40 355.89 350.76 352.93 42523
20040105 355.62 358.64 354.04 358.37 49866
20040106 358.27 358.37 354.15 357.53 43791
20040107 356.15 361.97 355.31 361.91 60539
20040108 362.49 365.14 361.38 365.08 53840
20040109 363.55 369.10 363.39 365.29 62015
20040112 366.19 372.53 365.29 372.53 59215
20040113 372.53 374.17 365.35 367.20 69737
20040114 367.20 371.21 366.56 367.83 43488
20040115 367.83 370.00 365.88 367.51 51285
20040116 368.84 370.05 366.56 368.89 51437
20040120 367.57 369.79 362.65 365.14 47387
20040121 364.61 370.68 363.39 370.05 50169
20040122 373.86 373.86 366.46 367.83 41028
20040123 368.57 369.68 362.65 363.76 52913
20040126 363.55 368.62 363.08 367.94 38227
20040127 365.40 367.41 361.17 361.70 40025
20040128 364.34 366.93 358.53 359.85 46952
20040129 361.97 366.93 360.59 366.03 44454
20040130 366.03 367.67 362.18 366.99 47917
20040202 367.78 376.55 367.41 374.54 66803
20040203 374.54 375.02 371.69 373.80 41691
20040204 370.16 374.07 368.99 370.68 52175
20040205 370.95 377.61 369.63 376.92 38246
20040206 376.44 382.79 376.07 381.41 49979
20040209 382.84 382.94 378.35 379.56 36543
20040210 379.56 393.67 379.51 388.39 81659
20040211 386.01 395.47 381.78 392.88 83646
20040212 391.61 396.31 391.61 395.84 65971
20040213 396.21 398.43 393.09 394.83 50604
20040217 396.31 399.80 394.89 396.95 32361
20040218 397.00 398.16 391.50 392.93 37944
20040219 393.99 395.63 387.12 388.18 54881
20040220 389.71 391.50 386.59 389.13 48674
20040223 391.03 394.99 387.54 391.19 39495
20040224 390.50 393.72 388.28 389.97 44113
20040225 382.89 394.94 382.89 393.14 40404
20040226 392.88 394.20 389.55 393.25 37584
20040227 392.61 394.20 390.98 391.03 47425
20040301 392.88 393.78 389.71 391.50 34916
20040302 391.50 392.35 389.50 390.61 49790
20040303 395.88 402.28 395.82 401.79 42593
20040304 401.09 404.16 399.91 403.30 29412
20040305 400.45 404.48 398.30 399.53 46553
20040308 399.10 399.53 394.42 395.93 30435
20040309 394.80 395.61 390.50 392.65 43356
20040310 391.31 392.11 385.01 386.79 50365
20040311 384.58 388.83 379.69 381.09 69142
20040312 381.62 386.73 381.46 385.17 51090
20040315 382.43 383.24 375.60 376.84 69217
20040316 380.01 383.77 377.80 379.20 49286
20040317 382.97 394.05 382.81 392.70 51759
20040318 392.38 395.45 388.08 394.86 45345
20040319 392.92 394.26 387.81 387.81 41180
20040322 387.00 387.06 375.44 380.22 69663
20040323 380.82 383.18 375.60 376.51 52205
20040324 375.98 377.37 369.52 372.86 64290
20040325 374.36 379.42 372.75 378.72 45085
20040326 376.78 380.12 375.17 377.54 37964
20040329 378.02 386.95 378.02 384.90 36365
20040330 383.24 386.73 382.43 385.76 32201
20040331 385.76 386.46 381.78 383.77 48822
20040401 390.23 396.63 389.48 394.37 85819
20040402 400.18 400.99 395.45 399.64 52131
20040405 402.87 408.73 402.60 408.73 57337
20040406 408.73 410.45 406.47 407.82 58043
20040407 408.52 413.09 405.24 410.13 116532
20040408 413.63 414.00 407.17 410.24 52875
20040412 412.50 415.24 411.48 412.93 36198
20040413 416.05 416.10 403.51 405.29 65517
20040414 406.90 411.31 401.52 403.68 66391
20040415 404.75 407.01 396.95 401.69 59939
20040416 404.21 405.02 397.28 404.48 45029
20040419 403.95 406.15 400.50 403.30 34413
20040420 405.56 405.94 392.65 392.65 55793
20040421 392.60 395.98 388.35 393.73 58526
20040422 392.92 400.02 385.07 396.41 84741
20040423 396.47 400.34 393.99 397.81 39600
20040426 399.64 400.72 390.82 392.81 42277
20040427 395.34 396.41 388.56 390.82 44062
20040428 389.96 390.01 383.13 384.64 54102
20040429 385.44 393.13 384.53 386.20 61074
20040430 388.62 390.66 384.47 385.39 45884
20040503 387.27 389.80 384.74 386.52 40641
20040504 385.39 390.44 381.09 385.50 47130
20040505 385.12 386.46 383.51 384.58 39544
20040506 381.89 383.94 379.90 382.97 40102
20040507 380.55 382.43 377.70 378.45 64216
20040510 373.29 376.24 369.68 375.17 61947
20040511 375.22 384.26 375.11 379.58 64736
20040512 377.05 384.04 371.94 383.24 62226
20040513 382.43 387.27 378.66 381.95 47669
20040514 380.87 383.18 376.89 380.82 37611
20040517 375.98 377.32 372.32 373.23 55812
20040518 373.82 377.70 371.57 373.45 40641
20040519 375.98 381.35 372.48 374.09 46832
20040520 374.15 378.13 373.99 376.57 35584
20040521 378.13 381.89 376.14 377.32 45531
20040524 379.47 379.90 374.79 375.44 39805
20040525 375.01 387.38 372.91 387.27 54994
20040526 387.00 390.12 386.30 387.86 42408
20040527 389.96 394.69 389.69 391.57 46479
20040528 393.19 394.48 390.82 394.26 37239
20040601 392.76 394.53 386.25 392.65 49565
20040602 404.73 407.86 402.15 405.61 37093
20040603 405.28 407.97 402.86 403.36 37184
20040604 406.65 410.72 405.77 406.93 38823
20040607 410.22 411.76 408.58 410.77 31648
20040608 409.95 409.95 405.12 407.04 32632
20040609 405.83 407.20 401.22 402.97 31102
20040610 403.08 405.17 400.28 402.31 29846
20040614 401.44 402.26 397.70 399.57 30173
20040615 401.44 402.42 395.12 396.22 55303
20040616 395.67 398.47 395.40 397.15 28990
20040617 396.22 398.31 392.92 396.82 28862
20040618 395.40 399.02 393.91 396.33 43048
20040621 394.85 395.73 392.16 393.03 35527
20040622 393.03 397.48 390.45 397.04 36966
20040623 397.04 397.37 390.62 395.83 44577
20040624 395.83 396.05 391.55 392.10 39478
20040625 392.43 396.33 391.66 394.02 65464
20040628 394.85 398.58 392.21 392.81 42665
20040629 392.81 396.22 391.11 391.83 39606
20040630 391.55 393.47 389.68 391.44 53409
20040701 389.35 394.30 388.26 392.65 46780
20040702 392.65 395.94 390.62 393.20 26349
20040706 393.20 393.25 389.24 390.45 28626
20040707 388.81 390.89 387.05 388.70 41390
20040708 387.71 389.74 384.47 385.07 31594
20040709 384.96 386.83 382.16 384.25 34034
20040712 383.04 389.24 383.04 387.54 28097
20040713 392.59 392.59 384.30 386.11 29154
20040714 383.86 388.81 382.66 385.02 34598
20040715 385.18 386.33 380.40 381.83 39879
20040716 384.96 384.96 378.92 378.98 41900
20040719 379.14 383.31 374.80 377.82 41427
20040720 377.88 378.59 368.98 377.71 53846
20040721 377.71 380.57 369.86 369.86 47436
20040722 369.91 372.11 362.45 369.20 70307
20040723 368.21 377.82 365.19 373.98 64225
20040726 375.63 380.24 373.43 378.92 56249
20040727 382.22 392.65 380.62 389.03 72420
20040728 389.08 391.88 385.68 390.34 55503
20040729 392.54 393.69 383.42 386.33 48583
20040730 387.05 389.24 384.69 387.98 31466
20040802 387.98 389.85 385.35 387.65 38076
20040803 387.60 392.65 387.21 391.00 38969
20040804 388.81 391.00 384.96 389.24 30446
20040805 387.98 389.85 380.29 380.57 39934
20040806 378.92 380.95 373.10 374.64 48784
20040809 374.25 378.43 373.43 375.35 22343
20040810 376.72 377.99 371.78 376.34 38386
20040811 373.70 376.39 372.28 374.03 35399
20040812 373.15 373.70 366.84 367.39 43739
20040813 367.44 367.94 363.82 365.08 43557
20040816 364.64 374.14 364.37 373.70 43084
20040817 373.70 377.05 372.88 375.19 37348
20040818 374.25 384.91 373.43 384.25 50914
20040819 383.04 385.46 381.83 383.31 35035
20040820 382.49 389.85 382.27 387.16 36783
20040823 387.16 388.64 385.90 385.90 24146
20040824 386.88 389.57 384.85 386.66 31849
20040825 386.72 391.22 383.53 390.45 32686
20040826 389.96 389.96 387.87 388.42 21032
20040827 387.71 390.45 386.94 389.46 23363
20040830 389.52 391.61 388.92 389.24 19502
20040831 389.30 391.28 385.73 391.22 28425
20040901 399.19 399.19 391.84 393.86 34405
20040902 394.36 404.29 390.66 403.23 46241
20040903 403.28 407.32 402.55 402.55 24600
20040907 403.62 409.00 403.51 407.60 32194
20040908 405.30 409.51 405.25 407.04 36455
20040909 408.84 408.89 401.66 403.90 35831
20040910 405.58 405.58 402.10 403.40 33745
20040913 403.90 404.52 398.91 399.30 35938
20040914 398.96 402.10 398.57 401.10 35670
20040915 401.21 403.90 398.51 399.52 38415
20040916 399.97 404.12 399.97 400.93 21160
20040917 403.06 406.70 401.60 402.10 46063
20040920 401.94 402.22 398.23 399.64 28807
20040921 396.89 398.80 393.91 397.95 46188
20040922 394.64 395.26 391.45 392.23 41571
20040923 390.72 391.28 386.96 388.59 42961
20040924 388.47 390.27 387.13 387.80 29110
20040927 387.07 389.65 384.55 385.05 37328
20040928 385.11 386.17 382.36 383.48 51286
20040929 383.48 384.49 381.46 384.27 46473
20040930 380.90 383.93 379.39 381.40 63479
20041001 381.40 386.34 380.00 385.50 52890
20041004 384.32 386.51 382.58 384.21 56973
20041005 381.46 382.41 372.04 373.05 105085
20041006 371.08 374.73 366.31 373.61 156122
20041007 373.44 378.32 372.49 374.79 87438
20041008 377.25 379.50 374.34 375.29 61643
20041011 375.29 380.00 375.29 378.54 30857
20041012 376.97 380.34 376.58 377.98 37667
20041013 379.50 380.90 375.35 375.80 46366
20041014 373.61 376.69 330.24 337.65 431394
20041015 328.17 335.91 305.73 324.52 538850
20041018 320.88 337.71 320.88 334.79 195357
20041019 325.36 336.64 322.56 323.68 166336
20041020 321.21 324.58 315.38 323.12 189261
20041021 316.89 327.61 316.00 316.67 196730
20041022 311.56 315.72 304.50 306.85 289640
20041025 309.94 317.40 308.14 314.71 136816
20041026 332.66 339.39 327.89 338.43 242722
20041027 338.83 340.57 334.62 336.70 118847
20041028 336.64 345.73 334.90 343.37 93142
20041029 343.37 345.78 336.30 340.57 84567
20041101 343.31 345.00 340.34 340.90 60841
20041102 342.19 348.42 342.19 344.83 69629
20041103 346.96 350.33 336.02 345.84 132484
20041104 337.71 342.75 335.46 342.59 97616
20041105 343.31 345.28 338.55 342.47 76510
20041108 339.39 345.00 336.86 339.61 78417
20041109 343.03 345.00 340.23 340.79 62516
20041110 342.75 344.38 340.40 340.51 59219
20041111 341.91 344.16 340.73 341.91 63443
20041112 344.16 347.47 340.79 342.36 76154
20041115 347.52 355.43 345.17 352.51 106583
20041116 355.94 356.16 350.27 351.45 76243
20041117 353.97 358.29 352.91 353.86 81983
20041118 355.94 357.06 351.62 353.52 46847
20041119 352.57 354.20 345.78 346.68 73426
20041122 347.80 353.47 345.78 352.57 84051
20041123 359.02 361.55 355.60 360.14 107296
20041124 359.02 361.15 356.78 360.31 60663
20041126 359.30 361.27 357.62 357.96 16008
20041129 358.18 361.43 349.49 357.79 67133
20041130 355.94 361.94 355.26 355.38 73658
20041201 364.57 372.96 364.28 371.92 69268
20041202 368.30 375.72 367.73 374.34 54649
20041203 374.39 378.19 372.33 376.52 60706
20041206 374.62 376.58 373.07 375.49 40151
20041207 375.49 375.83 369.28 372.04 57329
20041208 372.04 373.59 370.43 372.04 44903
20041209 368.30 377.73 368.02 377.32 51551
20041210 379.22 379.22 370.26 373.47 47914
20041213 373.53 376.12 372.44 375.20 38080
20041214 374.62 374.80 371.23 374.11 57555
20041215 373.19 373.42 369.45 371.87 52595
20041216 372.04 373.36 369.68 370.43 47096
20041217 372.67 376.18 369.74 373.47 96715
20041220 376.06 377.73 372.33 373.76 49515
20041221 374.34 378.82 373.70 378.07 53657
20041222 377.78 379.16 376.35 378.88 42884
20041223 378.88 383.47 378.24 380.89 42101
20041227 380.77 381.23 377.21 377.55 37019
20041228 376.92 379.74 376.41 378.59 27794
20041229 376.06 380.26 375.31 378.07 39386
20041230 378.07 379.11 376.29 376.52 27481
20041231 376.92 379.51 376.64 377.32 26367
20050103 379.80 384.16 379.05 379.39 66049
20050104 381.23 384.39 379.85 380.66 65979
20050105 383.24 390.48 382.78 386.98 97254
20050106 384.97 390.37 384.39 387.61 71131
20050107 388.13 390.02 386.46 388.30 54127
20050110 387.95 390.08 386.69 388.99 44085
20050111 388.13 389.22 383.99 385.83 56737
20050112 384.97 386.35 379.80 383.70 53674
20050113 382.96 384.10 378.19 379.22 50750
20050114 380.37 382.67 379.22 380.03 40917
20050118 380.03 388.99 377.50 388.99 52856
20050119 388.99 388.99 384.56 385.02 41004
20050120 385.02 386.17 378.36 382.38 57190
20050121 382.15 384.45 379.45 379.91 52056
20050124 380.37 384.51 379.68 381.40 41265
20050125 382.38 386.17 381.46 384.97 47357
20050126 386.69 388.13 384.79 385.25 37732
20050127 383.82 385.25 379.68 381.52 40708
20050128 380.08 380.48 376.58 378.42 41961
20050131 381.23 384.51 379.45 380.89 44102
20050201 380.66 384.91 379.39 383.47 44816
20050202 384.68 386.00 381.92 384.10 41700
20050203 382.38 382.67 378.42 380.83 41909
20050204 380.83 388.70 380.60 387.95 53744
20050207 387.26 389.68 386.40 388.99 35017
20050208 388.13 390.77 387.90 389.16 46678
20050209 393.59 398.76 393.24 398.24 85976
20050210 399.62 419.10 398.70 417.09 147796
20050211 415.99 422.08 414.84 420.13 84323
20050214 413.70 416.57 404.16 410.77 125431
20050215 407.95 413.98 405.71 412.83 68189
20050216 408.81 410.25 401.63 405.65 62394
20050217 404.50 405.54 399.85 400.37 60549
20050218 399.33 400.02 393.59 396.06 68659
20050222 390.71 394.16 389.79 390.14 67180
20050223 392.03 396.63 392.03 394.45 45616
20050224 393.87 395.08 390.71 391.80 54144
20050225 393.59 393.59 389.56 392.72 63612
20050228 391.57 391.57 380.94 383.82 107766
20050301 384.10 387.90 382.38 382.38 71827
20050302 396.11 396.11 387.46 388.41 121624
20050303 392.53 392.53 385.66 387.81 93735
20050304 387.81 389.96 384.17 388.65 89179
20050307 391.34 400.89 389.84 392.95 63467
20050308 392.53 401.25 392.29 398.44 76716
20050309 398.44 401.43 390.14 391.63 62981
20050310 392.83 396.65 391.69 394.74 50284
20050311 391.04 391.52 385.72 386.32 71122
20050314 379.40 384.41 377.01 381.19 194773
20050315 379.10 379.16 366.56 369.66 227620
20050316 366.56 378.56 364.29 375.52 143198
20050317 375.58 375.81 362.56 362.98 124271
20050318 362.98 363.04 349.49 356.77 271573
20050321 349.84 351.64 344.95 345.67 179915
20050322 334.32 343.22 333.78 335.52 245091
20050323 333.73 341.19 333.61 338.50 189815
20050324 339.70 340.35 330.74 331.99 176733
20050328 325.37 342.50 323.46 340.41 227268
20050329 343.28 356.05 340.95 347.46 251472
20050330 343.28 344.77 337.90 341.25 211556
20050331 337.31 338.80 329.55 330.80 219195
20050401 328.35 333.13 299.46 304.17 589326
20050404 311.93 326.86 299.40 318.20 564720
20050405 322.98 327.76 314.62 316.41 203885
20050406 316.41 320.35 309.90 316.35 110686
20050407 319.70 320.89 314.92 314.98 122562
20050408 315.22 316.71 308.05 309.90 174622
20050411 309.84 314.92 306.56 311.04 130016
20050412 312.83 320.59 312.83 317.61 167285
20050413 318.80 320.29 308.11 308.11 140803
20050414 308.11 309.90 306.20 306.80 97621
20050415 306.86 314.14 304.77 305.13 113802
20050418 307.16 309.55 304.77 306.02 87453
20050419 305.37 310.14 300.53 307.93 108358
20050420 307.93 308.95 304.41 304.53 83216
20050421 307.46 310.38 305.01 309.84 72244
20050422 309.84 310.56 298.86 300.59 161021
20050425 299.99 310.56 297.96 309.01 138776
20050426 306.56 311.93 303.04 304.89 128123
20050427 303.87 311.34 302.08 309.55 105527
20050428 309.55 309.61 305.07 305.31 87336
20050429 305.37 307.82 298.50 303.58 156883
20050502 321.79 325.37 315.99 319.04 226833
20050503 319.10 320.77 314.86 318.20 117369
20050504 319.99 325.01 318.68 324.59 88760
20050505 325.19 325.37 319.93 321.90 53065
20050506 322.68 324.41 321.19 323.22 57872
20050509 323.16 326.26 319.70 325.84 66549
20050510 325.07 325.07 316.53 318.02 69330
20050511 318.02 318.62 313.61 317.67 53467
20050512 318.26 319.10 312.89 313.31 49430
20050513 314.02 315.34 308.77 310.74 62780
20050516 310.44 316.23 309.67 315.28 43785
20050517 313.13 319.28 311.93 318.68 44154
20050518 319.46 321.19 316.35 317.90 60703
20050519 318.20 320.29 315.28 316.41 56348
20050520 316.41 322.56 315.40 320.95 65309
20050523 319.10 321.79 318.20 319.10 54841
20050524 317.90 321.25 316.59 321.19 51306
20050525 321.49 323.58 319.10 322.86 71591
20050526 323.04 333.37 322.20 332.59 128709
20050527 335.52 339.75 333.25 336.71 124991
20050531 340.17 340.35 330.62 331.64 142394
20050601 348.83 353.20 348.20 350.70 109704
20050602 351.95 351.95 348.26 349.39 66737
20050603 348.83 348.83 342.89 344.39 64594
20050606 345.08 345.51 341.20 342.89 45206
20050607 342.51 349.39 342.51 345.26 53284
20050608 344.76 345.95 342.70 343.51 38104
20050609 343.58 347.51 342.89 347.26 42039
20050610 348.70 348.70 342.26 344.39 39863
20050613 344.45 349.45 342.95 346.95 44838
20050614 346.95 348.26 344.45 347.39 34664
20050615 348.51 349.26 343.70 346.39 60899
20050616 346.33 346.95 343.70 345.26 51157
20050617 348.83 348.83 345.26 347.26 71712
20050620 347.26 349.39 345.39 348.08 47350
20050621 348.51 352.58 347.26 351.89 65362
20050622 353.52 353.77 349.08 349.76 51749
20050623 349.45 351.83 344.89 345.08 64930
20050624 345.39 345.70 340.76 340.95 68833
20050627 343.20 344.89 341.76 344.01 64162
20050628 346.01 346.01 343.70 344.89 52228
20050629 359.89 367.02 357.89 365.58 246602
20050630 366.64 368.46 362.64 363.21 122565
20050701 365.39 368.02 364.83 366.39 62914
20050705 367.27 373.02 366.46 371.89 70800
20050706 372.27 375.33 369.64 369.71 83150
20050707 368.71 372.52 363.58 370.52 80926
20050708 371.96 376.27 370.64 375.40 56835
20050711 375.52 380.65 374.27 378.33 72400
20050712 376.02 378.90 375.77 378.27 41655
20050713 378.21 379.46 376.02 378.77 41751
20050714 380.08 381.96 378.65 379.15 56452
20050715 379.21 382.90 378.52 382.65 46342
20050718 381.02 381.90 375.08 375.71 51509
20050719 378.15 380.96 377.83 379.46 43126
20050720 379.46 381.27 375.96 379.15 49333
20050721 376.65 380.21 376.02 378.52 42359
20050722 378.46 380.21 376.90 379.71 33529
20050725 379.71 381.02 376.83 378.21 36344
20050726 378.83 379.27 376.40 376.96 37592
20050727 376.96 380.65 376.96 380.02 52724
20050728 380.40 381.71 378.21 379.65 46390
20050729 379.15 380.40 376.02 376.33 44790
20050801 376.77 378.02 373.27 375.65 42903
20050802 375.65 380.65 375.15 379.77 44070
20050803 377.71 381.77 377.15 381.52 44054
20050804 380.08 382.71 377.77 382.15 51349
20050805 380.71 381.21 379.08 380.21 54884
20050808 380.40 383.65 380.40 381.33 49877
20050809 381.40 385.08 380.71 383.96 64402
20050810 391.96 398.40 388.77 389.09 139409
20050811 387.59 393.77 386.77 391.77 64226
20050812 391.77 391.77 387.34 389.46 43222
20050815 388.65 389.77 386.59 388.59 42583
20050816 388.65 389.96 384.83 385.33 55428
20050817 384.96 387.71 383.71 384.46 37512
20050818 384.33 385.21 379.83 383.77 44918
20050819 384.15 384.58 381.65 382.65 43910
20050822 383.08 385.52 379.83 381.33 45510
20050823 379.83 380.52 377.83 379.46 45846
20050824 378.71 380.27 372.96 374.14 70209
20050825 374.14 374.90 372.46 373.21 38040
20050826 371.02 373.14 369.02 370.52 56020
20050829 364.46 373.08 362.58 372.14 59027
20050830 370.77 372.58 367.21 370.58 52996
20050831 387.83 389.81 382.24 389.81 80096
20050901 386.85 392.51 385.27 390.80 64089
20050902 396.00 396.06 389.55 390.66 52440
20050906 392.05 396.13 392.05 395.73 55721
20050907 393.96 396.99 393.17 396.13 42645
20050908 394.62 396.00 392.44 393.50 45105
20050909 394.42 404.23 393.63 403.18 63147
20050912 402.12 408.38 400.08 401.73 54111
20050913 400.67 405.15 397.32 401.66 59032
20050914 403.50 405.09 399.03 400.15 52805
20050915 402.52 404.76 399.95 401.33 49722
20050916 402.32 404.10 400.21 403.64 100052
20050919 403.64 403.64 396.79 397.38 53276
20050920 399.36 406.01 397.32 398.43 65911
20050921 395.34 398.57 390.80 391.13 79868
20050922 391.13 394.62 386.52 390.93 80050
20050923 392.77 399.95 390.80 395.47 71895
20050926 400.81 402.98 397.91 399.62 56419
20050927 401.27 402.98 396.59 400.08 50952
20050928 401.73 403.18 398.37 401.33 59502
20050929 400.01 410.88 399.36 409.96 69784
20050930 410.55 410.62 405.28 407.98 42903
20051003 406.47 406.93 402.32 405.22 43602
20051004 406.27 408.18 401.20 402.71 41217
20051005 402.98 407.92 401.33 402.39 56966
20051006 404.62 407.98 402.65 405.94 59047
20051007 408.57 409.89 404.03 407.39 49008
20051010 408.31 411.87 404.03 407.26 37527
20051011 406.40 409.50 403.64 406.34 44558
20051012 403.24 409.69 403.24 405.09 51909
20051013 404.29 412.13 404.23 410.02 54931
20051014 411.54 413.84 407.52 411.14 44422
20051017 409.23 416.02 408.90 415.49 53731
20051018 415.49 416.81 413.05 413.58 47231
20051019 411.87 417.99 410.29 417.99 48188
20051020 417.99 418.06 411.54 413.51 50071
20051021 415.16 417.73 412.92 414.30 50755
20051024 416.81 419.77 415.82 419.57 50345
20051025 417.46 421.35 415.55 419.77 43222
20051026 417.79 422.14 416.54 418.12 51818
20051027 418.12 420.43 414.96 415.69 39365
20051028 416.81 423.85 416.54 423.39 58303
20051031 425.69 427.93 423.98 426.68 59381
20051101 426.68 430.96 424.77 428.53 71728
20051102 428.53 437.74 427.01 436.03 84272
20051103 437.22 439.85 431.42 434.06 65896
20051104 434.06 436.76 429.05 434.52 47414
20051107 434.58 437.61 429.97 436.82 46001
20051108 434.58 436.10 432.35 433.60 38620
20051109 429.65 439.46 426.68 437.02 74735
20051110 437.02 443.47 436.30 442.42 54293
20051111 442.81 444.33 440.64 442.75 34201
20051114 441.50 446.44 440.18 444.46 44209
20051115 443.41 444.33 435.04 439.06 85472
20051116 437.74 442.09 433.99 436.76 73945
20051117 436.76 442.42 436.16 441.63 49783
20051118 445.45 445.45 436.63 442.29 74416
20051121 441.63 445.78 439.19 445.32 51772
20051122 443.14 450.91 442.88 450.12 60247
20051123 450.12 455.65 448.61 454.80 71925
20051125 456.44 456.97 451.05 453.48 16599
20051128 454.21 454.93 448.28 449.27 63238
20051129 450.72 451.57 446.57 448.15 47611
20051130 469.09 469.09 462.27 462.48 47298
20051201 463.65 468.54 463.65 467.09 47284
20051202 465.64 468.40 460.13 463.51 38936
20051205 462.20 463.65 455.17 456.97 56967
20051206 460.82 464.89 456.00 457.86 59420
20051207 459.93 462.06 451.39 454.00 62382
20051208 454.97 458.07 452.97 453.66 42260
20051209 455.38 457.72 451.80 454.76 41230
20051212 455.45 457.72 452.07 453.11 32142
20051213 452.21 456.35 449.80 454.14 55921
20051214 453.93 456.97 452.35 454.55 42609
20051215 455.86 455.86 449.80 449.80 54005
20051216 451.52 452.63 447.60 448.77 75854
20051219 454.62 460.27 452.21 453.38 56372
20051220 454.55 455.31 449.25 450.63 41433
20051221 453.93 460.48 453.31 457.65 51755
20051222 455.59 468.12 455.38 467.71 64530
20051223 468.40 469.78 467.30 469.09 26523
20051227 471.16 474.53 466.68 468.06 40765
20051228 468.40 472.19 468.33 471.22 32374
20051229 471.98 476.67 471.57 475.98 42754
20051230 473.22 475.98 468.47 469.98 35539
20060103 474.87 479.83 460.41 479.56 63601
20060104 480.73 484.59 477.08 480.25 44990
20060105 481.49 482.52 478.25 480.87 28600
20060106 482.18 484.04 478.04 482.93 41680
20060109 481.14 482.11 479.21 480.66 42449
20060110 469.64 486.38 469.64 484.93 46630
20060111 489.06 489.68 486.31 487.89 48576
20060112 489.06 489.06 482.52 483.97 38384
20060113 482.18 488.72 478.04 482.52 46383
20060117 477.08 477.97 472.53 475.56 48692
20060118 475.63 477.35 471.22 472.60 50695
20060119 473.22 473.70 468.40 469.09 50898
20060120 468.95 468.95 459.45 459.51 74475
20060123 458.96 461.99 456.90 458.83 53163
20060124 461.30 462.20 457.65 458.34 45179
20060125 459.03 460.00 449.87 453.31 58898
20060126 454.62 462.96 454.62 457.65 52902
20060127 458.07 463.51 455.73 459.10 41186
20060130 459.79 460.48 454.07 455.11 49432
20060131 455.11 456.83 450.83 450.90 49635
20060201 451.87 457.59 450.97 456.48 53657
20060202 456.48 456.83 449.59 450.97 55951
20060203 450.49 452.56 445.46 450.15 42130
20060206 451.18 457.52 450.49 454.69 43669
20060207 454.69 457.59 450.63 453.25 38355
20060208 455.66 458.07 452.42 457.24 35858
20060209 457.72 470.19 455.66 462.34 76594
20060210 463.99 468.40 462.41 467.71 73125
20060213 467.71 469.78 462.89 467.99 41898
20060214 469.09 473.15 465.78 471.09 50811
20060215 469.78 471.64 464.13 470.40 49374
20060216 470.05 470.95 464.75 469.64 36933
20060217 467.44 467.44 459.93 464.40 45759
20060221 463.99 464.27 460.27 463.30 35655
20060222 466.20 470.19 464.27 467.78 53105
20060223 465.51 466.13 458.34 462.89 45658
20060224 464.06 464.82 460.55 461.30 30559
20060227 461.30 464.13 458.89 462.27 38007
20060228 460.55 461.86 456.41 457.10 51552
20060301 478.24 482.28 475.86 477.74 36857
20060302 475.43 477.09 472.69 474.71 45576
20060303 473.26 474.71 470.81 472.40 42083
20060306 471.68 478.17 469.80 476.22 39019
20060307 476.22 480.48 475.36 479.68 43663
20060308 478.96 485.96 477.38 483.07 49748
20060309 483.07 484.66 479.83 480.41 35485
20060310 485.17 490.58 483.65 488.05 39754
20060313 489.86 492.81 488.05 491.08 33544
20060314 493.82 497.07 491.95 494.98 41625
20060315 493.46 497.07 488.85 495.34 43067
20060316 497.79 501.40 495.99 499.52 49471
20060317 495.27 497.58 483.58 496.49 135507
20060320 497.07 498.66 490.22 493.54 50275
20060321 495.77 495.77 484.08 485.74 60116
20060322 485.74 490.72 484.66 489.78 34279
20060323 487.26 488.56 483.44 484.52 34390
20060324 483.36 488.41 479.76 486.47 38285
20060327 484.23 486.75 480.77 484.45 38908
20060328 481.63 484.16 475.57 476.37 57302
20060329 477.23 479.03 476.15 477.45 60366
20060330 478.60 478.60 473.41 476.65 57981
20060331 478.02 481.42 475.36 476.80 51023
20060403 479.03 479.03 473.26 473.77 51300
20060404 473.77 477.45 471.82 476.65 46629
20060405 476.65 479.83 474.13 475.79 46532
20060406 473.98 475.79 471.46 472.11 42970
20060407 471.46 471.53 462.80 464.46 60282
20060410 466.19 466.77 460.28 463.09 44799
20060411 457.32 465.33 454.87 457.32 54974
20060412 458.11 460.42 454.87 457.32 36746
20060413 457.32 458.83 453.93 457.39 37301
20060417 455.95 458.19 452.70 453.93 42110
20060418 454.65 458.40 446.50 457.97 61391
20060419 458.11 462.59 457.90 459.27 38104
20060420 457.03 460.64 454.72 459.56 40378
20060421 462.80 463.38 458.26 460.35 39976
20060424 460.57 464.82 458.40 463.74 32671
20060425 463.81 466.34 456.02 459.12 42859
20060426 460.78 462.15 456.45 462.01 39310
20060427 462.01 472.25 459.56 468.50 53560
20060428 468.93 473.98 466.27 470.74 53712
20060501 474.35 474.71 466.05 466.70 42041
20060502 468.21 473.12 466.05 471.24 36455
20060503 469.66 471.82 467.42 469.01 38978
20060504 469.01 473.62 468.57 468.79 37536
20060505 471.60 471.60 469.01 469.94 43441
20060508 471.10 473.26 470.02 471.39 41473
20060509 472.90 478.67 471.46 477.66 53269
20060510 477.66 481.27 475.50 480.04 64510
20060511 468.21 470.31 453.42 455.59 208653
20060512 453.06 459.20 449.67 455.80 90541
20060515 456.67 461.94 456.31 460.85 55639
20060516 461.72 465.69 460.28 462.08 40003
20060517 461.00 461.72 448.09 450.90 75350
20060518 448.81 451.69 443.11 444.05 72508
20060519 444.55 445.20 439.07 441.23 73561
20060522 438.27 444.69 437.48 441.88 73243
20060523 441.52 445.13 438.20 439.93 62278
20060524 440.44 442.82 433.08 435.75 76763
20060525 440.08 440.80 436.33 439.43 52991
20060526 441.52 444.19 436.69 443.47 37522
20060530 444.55 445.85 436.11 437.19 48140
20060531 461.48 462.92 457.38 461.48 42924
20060601 461.48 464.82 459.13 464.29 37588
20060602 466.79 467.93 460.87 463.83 35217
20060605 461.48 463.83 457.91 458.37 30711
20060606 460.27 461.40 452.98 457.61 50882
20060607 459.58 464.14 457.15 457.15 46244
20060608 457.68 463.07 456.09 458.98 60236
20060609 458.82 460.72 454.65 457.00 33583
20060612 458.14 458.98 451.16 451.61 35823
20060613 452.14 455.41 448.50 448.88 59432
20060614 448.88 451.99 444.48 449.87 56732
20060615 453.51 456.01 447.06 455.64 55348
20060616 453.59 455.56 451.23 454.42 61264
20060619 454.42 456.55 449.34 451.38 35955
20060620 453.13 456.24 451.76 454.27 39775
20060621 456.39 457.99 453.59 454.04 36073
20060622 453.28 455.03 449.18 450.63 33530
20060623 449.11 453.81 448.96 449.79 26548
20060626 448.80 450.85 448.27 449.34 29960
20060627 450.09 451.16 444.93 445.77 41712
20060628 446.75 450.47 444.33 445.31 38431
20060629 447.82 450.85 444.63 449.87 70104
20060630 449.87 451.92 446.75 448.20 69775
20060703 448.27 453.13 448.27 452.14 25164
20060705 452.22 453.51 448.58 450.40 41607
20060706 450.40 453.81 448.20 451.31 35269
20060707 450.85 451.46 445.84 447.59 44505
20060710 449.34 454.04 448.88 453.13 32911
20060711 452.37 453.89 448.27 451.31 57259
20060712 452.68 452.75 445.62 447.51 34742
20060713 447.82 448.88 442.28 442.96 44597
20060714 442.20 443.95 437.42 438.41 55717
20060717 439.39 441.29 436.58 440.38 33741
20060718 445.92 445.92 438.71 443.11 38774
20060719 445.92 452.75 444.40 450.40 56784
20060720 450.40 452.22 448.50 451.69 32042
20060721 452.98 453.89 446.07 449.03 51514
20060724 450.25 457.15 449.72 454.19 35652
20060725 452.75 456.70 450.70 454.95 36429
20060726 455.03 458.90 452.60 457.15 40500
20060727 459.05 461.78 456.55 458.44 38036
20060728 460.34 464.14 460.19 462.24 37667
20060731 460.72 462.85 458.29 460.49 33860
20060801 460.49 460.49 452.98 458.06 44597
20060802 459.20 460.19 454.95 457.53 30223
20060803 458.82 460.72 453.05 455.18 40223
20060804 459.20 460.04 454.27 455.94 44070
20060807 455.41 455.71 451.61 453.97 33161
20060808 455.26 456.01 451.61 452.98 38761
20060809 454.57 455.41 442.05 443.95 88852
20060810 447.82 461.94 446.30 457.84 93898
20060811 461.48 467.93 458.44 467.32 77416
20060814 468.31 472.11 468.31 468.31 43517
20060815 472.49 475.37 468.69 475.07 49933
20060816 477.04 480.08 475.90 478.25 50302
20060817 478.25 483.49 476.96 482.58 46745
20060818 483.19 485.39 482.73 485.01 47746
20060821 485.01 485.01 480.53 483.87 35230
20060822 482.50 482.81 476.89 479.01 48945
20060823 478.18 480.00 476.66 479.70 26982
20060824 480.68 482.20 477.34 478.18 33609
20060825 476.66 479.47 476.13 479.32 27641
20060828 481.97 484.33 480.23 482.12 45730
20060829 481.59 483.34 480.30 482.73 34887
20060830 507.39 510.75 506.51 508.75 34988
20060831 509.95 512.75 508.99 510.91 33215
20060901 514.35 515.87 510.91 513.39 33814
20060905 513.87 516.36 512.35 514.19 31528
20060906 510.91 513.15 508.59 512.35 42746
20060907 512.35 513.87 507.23 511.55 49828
20060908 511.95 516.52 511.15 514.27 34976
20060911 514.35 519.56 514.35 518.12 43533
20060912 519.56 523.96 518.76 520.36 53251
20060913 520.76 524.36 518.36 522.36 35700
20060914 521.16 523.64 521.00 523.00 34289
20060915 525.56 526.76 523.48 526.12 64918
20060918 526.12 528.36 523.64 524.76 34739
20060919 524.76 525.64 522.12 525.08 41446
20060920 525.56 526.76 523.56 525.00 34451
20060921 524.36 525.64 521.16 523.48 32440
20060922 523.48 523.96 519.72 520.76 27693
20060925 525.16 531.89 521.16 528.36 59821
20060926 529.96 534.77 528.36 532.21 55137
20060927 532.37 533.25 527.56 530.69 45281
20060928 530.61 531.97 528.04 530.28 28455
20060929 530.93 530.93 528.04 530.45 37587
20061002 530.77 531.25 527.08 530.77 35576
20061003 531.57 535.65 531.17 533.89 39910
20061004 533.89 538.69 532.61 537.57 37999
20061005 537.97 539.17 535.73 538.29 27868
20061006 538.37 538.37 534.45 536.53 26494
20061009 536.61 536.61 531.81 534.85 37387
20061010 534.85 537.57 532.37 535.17 31516
20061011 533.97 538.37 532.93 536.61 37599
20061012 538.77 540.93 537.57 539.17 34901
20061013 537.97 539.57 536.45 538.53 31453
20061016 538.85 539.97 537.25 539.41 21498
20061017 539.25 539.57 534.61 538.05 33964
20061018 539.57 540.37 534.37 536.53 33689
20061019 535.57 535.65 530.20 533.25 43033
20061020 533.41 533.41 529.16 532.21 40560
20061023 529.56 536.13 529.00 535.09 35501
20061024 533.57 535.49 532.37 533.97 39186
20061025 534.05 536.13 531.97 535.01 31466
20061026 537.01 544.21 534.69 542.61 57760
20061027 542.69 544.21 539.01 539.49 52851
20061030 540.61 541.81 537.65 539.49 26782
20061031 539.49 541.17 534.21 537.73 34801
20061101 537.57 539.17 532.13 534.53 51152
20061102 532.37 534.69 530.93 533.81 49266
20061103 534.77 535.57 531.17 534.93 30904
20061106 535.17 542.37 535.17 540.37 52052
20061107 540.37 545.82 540.37 543.33 49004
20061108 543.33 550.54 542.45 547.42 43308
20061109 548.38 551.18 543.97 544.69 57635
20061110 552.38 560.15 552.38 557.42 110374
20061113 557.10 568.31 557.10 565.59 90075
20061114 567.59 572.31 566.95 570.31 59497
20061115 570.39 579.92 569.11 576.32 83555
20061116 578.40 580.80 573.99 579.28 49341
20061117 579.60 580.16 570.87 576.80 58772
20061120 575.28 576.48 571.91 575.76 30379
20061121 575.76 578.00 573.03 575.12 31004
20061122 574.64 576.56 568.47 572.95 33652
20061124 567.99 571.11 566.23 569.99 15939
20061127 567.99 568.31 559.18 562.39 62782
20061128 560.39 565.03 557.98 559.18 62607
20061129 588.17 590.69 586.91 589.27 34347
20061130 589.69 592.79 586.49 590.86 38429
20061201 588.59 590.36 581.20 586.24 43761
20061204 589.27 591.87 587.42 589.01 31907
20061205 588.85 592.29 586.32 590.69 31324
20061206 590.69 591.37 588.09 590.36 32812
20061207 592.46 594.64 589.60 590.44 26302
20061208 590.86 594.48 588.59 591.11 22327
20061211 592.37 600.69 592.37 596.58 38512
20061212 596.66 601.70 596.58 597.42 50449
20061213 600.78 601.62 597.42 597.84 28789
20061214 596.83 605.40 595.23 605.23 41345
20061215 609.26 609.26 604.14 606.07 65314
20061218 609.60 613.13 607.50 611.78 51021
20061219 610.02 611.11 606.41 606.91 46986
20061220 603.30 606.49 601.62 604.56 46486
20061221 606.66 607.50 602.88 604.56 32395
20061222 604.89 606.24 600.36 602.21 24909
20061226 599.94 606.32 599.68 605.06 22779
20061227 608.68 609.68 604.64 607.41 21982
20061228 605.82 608.34 603.21 603.97 24314
20061229 604.14 604.64 600.69 602.12 27206
20070103 603.80 608.76 601.53 606.24 60494
20070104 605.82 608.76 598.84 600.86 51770
20070105 600.86 603.05 596.24 598.09 45796
20070108 598.17 604.98 594.64 601.03 47795
20070109 602.88 604.14 596.58 599.01 32752
20070110 596.24 600.86 594.48 599.77 31491
20070111 601.87 602.54 597.67 599.01 43559
20070112 599.10 600.19 594.81 597.16 27944
20070116 598.42 599.52 595.90 598.00 32193
20070117 600.61 602.88 597.58 600.02 39262
20070118 593.47 602.79 593.47 596.07 27670
20070119 598.59 601.11 596.07 599.68 40321
20070122 597.84 598.26 589.01 592.04 48950
20070123 588.17 589.85 584.73 586.49 52187
20070124 585.23 587.25 582.46 587.16 50080
20070125 585.23 587.16 576.83 578.85 60732
20070126 578.93 580.61 573.64 576.33 61934
20070129 577.59 580.19 573.47 574.31 50319
20070130 574.31 577.25 571.28 573.05 46070
20070131 573.89 576.58 570.86 575.15 47605
20070201 576.41 580.11 574.90 579.01 45653
20070202 579.10 582.96 579.01 580.36 31669
20070205 579.77 583.97 579.35 582.29 27778
20070206 583.22 586.41 581.45 583.97 44927
20070207 585.65 587.59 581.87 585.15 30360
20070208 585.15 586.32 580.44 584.73 35335
20070209 584.73 586.16 575.74 579.27 36061
20070212 580.61 582.29 574.39 576.16 31919
20070213 578.26 581.62 575.99 580.78 32002
20070214 581.87 584.39 580.78 581.96 43368
20070215 580.86 582.54 579.10 580.78 44177
20070216 581.12 587.08 579.94 584.48 38596
20070220 586.07 589.77 584.64 587.42 35311
20070221 584.81 587.33 583.97 585.57 34526
20070222 583.55 586.74 579.77 582.63 48902
20070223 581.28 582.63 577.75 578.01 44523
20070226 578.09 579.77 575.57 577.08 58483
20070227 574.73 577.67 549.35 561.03 98423
20070228 586.23 597.45 583.40 593.21 75153
20070301 587.37 596.74 581.89 595.86 63851
20070302 605.05 619.11 602.84 614.69 132555
20070305 611.42 618.84 610.62 612.39 61769
20070306 614.42 617.87 611.24 616.46 53861
20070307 615.93 617.87 611.95 612.57 47096
20070308 617.43 618.05 610.00 613.10 48239
20070309 616.54 617.78 607.44 610.53 42062
20070312 608.59 611.86 603.99 607.97 37921
20070313 606.82 607.97 594.62 595.42 69666
20070314 598.34 598.34 584.46 592.24 90900
20070315 592.24 596.57 589.85 592.68 65367
20070316 598.34 598.34 588.44 591.09 77313
20070319 592.59 602.14 590.91 599.84 61826
20070320 599.84 605.85 597.54 604.43 72720
20070321 604.26 609.74 599.57 607.17 75752
20070322 607.17 607.17 600.46 602.93 64450
20070323 602.93 605.32 600.19 602.14 51474
20070326 601.78 603.99 596.66 600.63 57335
20070327 600.81 601.78 595.95 597.45 43024
20070328 595.86 597.54 591.71 593.56 63149
20070329 599.75 599.75 590.56 594.00 48363
20070330 593.83 595.86 588.79 594.18 62855
20070402 596.66 596.66 590.73 593.56 54461
20070403 593.56 599.57 593.12 597.89 67030
20070404 599.31 600.10 593.12 595.06 46010
20070405 594.00 595.77 592.24 594.27 46927
20070409 596.48 596.74 593.47 594.27 40365
20070410 593.12 595.42 589.85 591.35 64021
20070411 591.35 593.12 586.76 587.73 64055
20070412 592.24 592.24 584.72 589.05 54438
20070413 591.35 591.71 587.90 591.44 58319
20070416 592.85 599.31 591.88 597.63 68942
20070417 590.20 606.29 590.20 602.40 66034
20070418 603.73 607.97 602.58 605.05 55875
20070419 604.08 610.45 601.61 609.56 58556
20070420 612.57 616.28 610.45 614.60 69790
20070423 613.45 616.63 611.15 614.78 50015
20070424 614.78 615.22 610.00 613.63 49868
20070425 617.43 618.75 615.22 618.58 63772
20070426 616.54 619.28 614.16 616.90 59020
20070427 616.54 622.56 613.10 619.99 56384
20070430 626.89 626.89 615.57 617.96 53307
20070501 618.75 620.88 615.75 619.02 41655
20070502 611.68 624.85 611.33 622.47 55886
20070503 623.00 626.09 620.70 624.50 59608
20070504 625.83 628.74 623.44 626.27 48409
20070507 628.04 636.34 627.68 632.90 65570
20070508 629.63 635.28 628.57 634.22 38645
20070509 636.43 639.97 632.01 636.43 67663
20070510 636.43 638.20 631.75 638.20 58760
20070511 642.18 645.01 634.67 641.56 122860
20070514 641.29 643.06 637.32 640.59 52085
20070515 641.82 643.50 635.64 637.05 64202
20070516 637.32 640.94 631.75 640.50 73659
20070517 640.50 640.50 637.94 638.20 50072
20070518 639.44 640.41 636.43 638.38 50694
20070521 637.32 638.20 634.67 636.34 48092
20070522 637.14 638.64 634.84 635.90 47368
20070523 637.05 639.62 635.28 635.64 57414
20070524 635.55 637.94 630.25 632.37 70005
20070525 636.17 636.43 632.72 635.99 43748
20070529 638.82 639.53 632.90 635.46 49359
20070530 664.46 670.20 661.31 667.89 53677
20070531 667.15 671.96 666.31 670.20 53246
20070601 673.54 675.95 670.39 673.08 56020
20070604 671.87 673.72 671.59 672.15 44718
20070605 668.44 674.74 668.16 670.02 48421
20070606 669.37 670.11 667.05 668.63 48065
20070607 667.61 671.50 661.03 661.31 72804
20070608 661.31 664.00 656.95 662.70 59603
20070611 660.48 667.33 659.18 663.81 38609
20070612 663.81 671.13 662.51 662.79 73041
20070613 665.94 671.78 661.22 671.78 57682
20070614 669.37 672.61 667.15 670.20 52339
20070615 671.04 674.09 670.76 672.06 61589
20070618 672.06 675.48 670.30 671.69 35511
20070619 669.55 673.54 668.91 672.70 49964
20070620 673.54 674.00 666.22 667.24 56689
20070621 666.59 667.70 659.92 667.52 60369
20070622 667.98 669.83 659.64 660.10 67515
20070625 660.20 664.27 654.82 658.81 75880
20070626 659.92 661.77 653.06 657.23 56948
20070627 653.16 655.01 647.78 654.08 77596
20070628 655.01 657.51 649.45 652.69 48453
20070629 656.86 656.86 644.54 648.80 68033
20070702 652.51 652.51 647.32 650.38 48982
20070703 651.12 654.92 650.47 652.60 27211
20070705 648.99 652.23 647.32 651.03 46143
20070706 650.10 651.21 646.67 649.26 43499
20070709 650.19 653.99 648.99 650.65 43995
20070710 648.89 648.89 638.33 638.61 85810
20070711 635.92 638.89 631.38 635.92 84180
20070712 637.59 643.15 634.72 642.13 79992
20070713 644.63 646.67 642.22 644.35 63122
20070716 644.35 649.73 642.50 646.58 50407
20070717 645.93 648.06 643.24 645.37 58837
20070718 642.69 646.39 638.33 643.89 97111
20070719 645.74 647.60 643.89 645.37 70926
20070720 642.59 648.52 638.15 639.63 90603
20070723 640.56 643.34 635.55 637.87 75632
20070724 631.38 637.41 626.75 627.31 116821
20070725 629.99 640.83 625.36 631.48 101429
20070726 621.66 629.53 612.95 617.21 153368
20070727 613.23 619.80 601.46 605.54 124786
20070730 604.15 607.85 596.83 604.15 104203
20070731 608.69 611.47 593.86 594.60 104462
20070801 590.25 598.40 555.88 598.22 209172
20070802 599.61 605.63 586.91 591.18 101332
20070803 594.05 594.05 570.61 571.07 161636
20070806 572.74 598.12 567.64 598.12 136973
20070807 592.94 617.02 590.43 607.30 119541
20070808 610.08 620.36 604.33 615.91 94154
20070809 588.40 626.66 580.52 595.72 139477
20070810 587.28 612.85 586.17 599.14 102249
20070813 603.78 611.47 598.96 600.16 78989
20070814 602.94 603.41 584.69 587.66 86695
20070815 583.86 595.81 582.65 585.71 76560
20070816 582.84 596.09 570.24 592.47 120059
20070817 606.93 617.95 600.72 611.09 123545
20070820 613.60 616.10 604.33 609.15 58038
20070821 609.98 616.56 606.83 609.70 57131
20070822 616.10 622.40 613.41 617.86 93884
20070823 620.73 622.68 614.71 621.47 72685
20070824 618.88 626.94 617.86 626.29 67450
20070827 626.75 627.40 619.62 621.19 34227
20070828 618.88 619.80 604.33 604.33 65745
20070829 606.83 614.24 602.11 612.67 39570
20070830 607.30 610.91 600.81 607.76 38080
20070831 613.60 616.00 606.83 611.47 47244
20070904 611.74 618.23 606.55 616.65 57498
20070905 649.48 650.66 643.76 645.63 54439
20070906 646.72 647.90 637.16 638.14 48118
20070907 632.92 636.07 625.33 626.41 69129
20070910 630.55 637.65 623.36 632.33 50391
20070911 635.18 641.79 632.33 639.82 49265
20070912 639.32 642.87 634.49 637.65 50036
20070913 638.73 645.14 637.25 641.69 49417
20070914 639.03 641.59 635.58 640.31 46982
20070917 636.76 641.00 632.33 640.41 36522
20070918 643.07 658.94 642.18 658.94 87938
20070919 660.71 669.68 659.53 665.94 68134
20070920 662.39 668.70 659.33 661.80 48524
20070921 668.60 669.19 657.86 662.69 79740
20070924 660.42 660.91 657.86 658.05 46018
20070925 657.95 663.57 653.62 661.21 56843
20070926 662.59 668.21 658.35 665.64 79000
20070927 665.05 666.83 661.31 665.05 54753
20070928 663.18 669.19 661.50 666.83 50330
20071001 665.15 677.67 663.28 676.09 57472
20071002 675.20 680.13 674.32 679.64 52349
20071003 676.39 682.01 675.11 679.25 40580
20071004 680.13 682.60 676.78 679.34 38846
20071005 682.79 688.31 680.23 683.98 55666
20071008 681.51 686.54 680.13 683.78 28812
20071009 684.57 691.27 681.32 691.07 45815
20071010 689.00 689.10 665.74 675.50 73085
20071011 677.77 677.77 668.80 671.56 64472
20071012 671.56 672.84 669.09 671.16 58537
20071015 670.97 672.25 654.60 658.35 66663
20071016 654.50 655.29 649.08 652.93 57726
20071017 655.49 656.87 637.85 648.59 90403
20071018 646.13 647.70 637.75 639.52 60759
20071019 637.94 641.30 623.16 623.65 96449
20071022 616.16 630.16 616.16 626.31 69484
20071023 632.23 634.69 625.43 633.51 61002
20071024 631.34 633.31 614.09 629.27 86467
20071025 629.27 632.72 576.24 609.06 326286
20071026 620.40 625.52 596.45 612.61 115106
20071029 612.71 625.43 612.61 622.96 68469
20071030 621.98 627.69 618.13 619.12 44689
20071031 620.50 627.30 614.09 622.17 55768
20071101 611.33 611.33 583.44 584.42 141382
20071102 584.91 585.51 555.64 582.75 191225
20071105 580.08 603.15 573.78 586.79 135112
20071106 587.28 613.79 587.28 611.63 94045
20071107 596.15 604.83 564.81 570.72 147895
20071108 552.48 578.70 532.18 551.99 210318
20071109 544.80 580.58 542.53 562.44 160465
20071112 557.22 575.16 554.95 559.68 81445
20071113 565.40 587.67 560.96 583.34 92868
20071114 591.42 593.29 574.66 585.80 102902
20071115 582.25 582.25 552.19 561.36 112844
20071116 562.54 564.02 549.82 556.33 115380
20071119 550.61 551.99 537.90 545.58 107223
20071120 548.34 548.34 523.01 536.61 129056
20071121 526.07 531.00 501.33 505.96 187156
20071123 512.56 528.24 506.35 522.72 63792
20071126 526.56 528.33 514.04 518.08 121822
20071127 522.42 541.35 522.42 537.11 105925
20071128 543.22 570.62 541.25 568.95 123222
20071129 569.93 570.92 549.03 565.10 91925
20071130 580.38 590.14 566.97 572.99 99706
20071203 568.75 570.72 550.91 560.86 89094
20071204 553.08 557.91 542.63 548.54 63934
20071205 610.46 630.74 608.65 617.57 145212
20071206 618.32 655.06 613.54 651.56 109808
20071207 652.09 661.65 649.75 652.62 74658
20071210 656.02 659.21 645.40 653.26 62757
20071211 652.94 661.01 624.48 629.26 102454
20071212 646.04 650.18 603.45 618.21 114403
20071213 607.59 611.41 591.77 605.89 88104
20071214 598.14 605.79 586.24 591.02 99658
20071217 591.55 603.45 582.53 584.23 83924
20071218 593.68 603.45 580.30 602.17 88735
20071219 601.75 621.40 601.11 604.19 112171
20071220 606.95 613.33 594.53 602.60 73321
20071221 610.03 620.65 606.21 619.49 106117
20071224 622.35 637.22 619.59 637.01 42729
20071226 637.01 637.65 627.34 632.12 47371
20071227 625.43 629.68 613.86 616.09 44245
20071228 618.74 624.48 608.33 615.34 39970
20071231 612.69 626.50 606.42 619.17 54490
20080102 622.25 627.34 596.86 597.93 69122
20080103 597.93 609.18 596.55 599.52 51091
20080104 592.62 601.86 586.24 587.31 67116
20080107 589.96 603.13 586.24 597.93 79009
20080108 604.83 608.02 588.47 589.96 90383
20080109 591.55 601.11 576.26 599.84 90778
20080110 594.10 625.75 589.64 613.96 106880
20080111 607.59 629.26 602.28 612.58 84470
20080114 618.74 631.06 610.99 630.00 62926
20080115 623.42 625.43 607.17 614.49 69951
20080116 610.46 626.81 607.70 615.03 85374
20080117 616.62 622.99 573.07 576.37 134694
20080118 579.34 589.43 537.07 552.79 179749
20080122 525.07 571.38 524.65 556.61 136681
20080123 536.65 588.37 529.96 582.10 127265
20080124 587.09 601.11 579.34 584.54 80675
20080125 591.34 594.63 562.88 565.22 84169
20080128 563.41 583.16 559.06 581.46 68510
20080129 584.86 610.99 580.83 602.49 82540
20080130 600.05 605.36 573.50 577.43 102916
20080131 567.02 591.66 562.35 583.80 120212
20080201 584.76 601.11 576.79 591.87 77097
20080204 589.64 594.32 584.33 588.69 43539
20080205 582.85 582.85 559.27 562.14 92869
20080206 564.90 569.04 551.62 553.32 79027
20080207 550.03 556.61 541.11 548.54 87860
20080208 546.74 546.84 529.85 538.24 88537
20080211 515.62 520.40 472.61 475.15 474909
20080212 477.60 497.88 468.36 490.02 297052
20080213 493.00 496.71 481.85 483.44 144505
20080214 482.70 492.04 475.26 483.23 119996
20080215 480.89 490.66 475.26 489.70 105599
20080219 510.31 514.03 497.78 499.48 129073
20080220 496.18 512.43 495.86 508.72 96635
20080221 514.88 519.12 502.13 505.42 76862
20080222 506.48 519.44 498.09 519.12 92464
20080225 516.57 537.07 510.95 535.05 117275
20080226 532.19 548.22 531.02 546.10 112011
20080227 538.45 554.91 537.18 554.91 103471
20080228 546.63 546.63 527.73 532.61 114535
20080229 499.79 506.59 491.19 497.67 231245
20080303 495.01 497.25 482.70 495.86 103951
20080304 492.25 492.25 471.97 486.73 151916
20080305 533.16 542.23 516.05 519.08 95884
20080306 512.56 517.22 498.37 498.95 112264
20080307 490.92 517.80 490.34 498.95 128206
20080310 499.76 513.38 486.61 488.13 88287
20080311 502.67 521.17 497.32 511.98 135357
20080312 513.14 528.85 506.16 507.91 92893
20080313 486.27 498.72 466.95 494.29 144372
20080314 501.74 501.74 474.86 479.17 140255
20080317 458.69 469.86 447.98 463.11 158767
20080318 482.19 508.14 477.66 508.14 127158
20080319 518.15 530.60 488.94 490.80 145678
20080320 493.36 524.32 493.36 523.73 113768
20080324 526.76 554.22 526.41 536.53 117318
20080325 538.16 541.89 526.06 533.04 78945
20080326 529.32 531.53 511.75 512.68 62754
20080327 515.36 523.62 505.70 505.70 61181
20080328 507.56 516.05 497.67 498.02 54297
20080331 498.83 511.40 490.22 503.25 70110
20080401 517.92 548.75 517.92 546.89 96546
20080402 547.35 557.71 539.33 545.38 64524
20080403 539.91 552.36 535.83 546.77 59720
20080404 548.63 555.38 542.12 550.38 53206
20080407 555.50 565.27 552.71 558.99 47173
20080408 556.31 560.62 543.40 543.98 57632
20080409 543.98 553.17 528.04 530.13 59806
20080410 529.20 540.26 526.18 530.13 44096
20080411 520.71 527.69 510.58 512.56 72637
20080414 510.82 512.56 501.16 503.72 59058
20080415 507.33 518.15 502.09 513.26 42300
20080416 518.85 529.55 518.85 529.09 69320
20080417 523.38 541.30 521.99 537.23 52854
20080418 548.29 572.26 548.17 561.20 84119
20080421 559.46 559.46 541.30 541.54 56489
20080422 540.26 540.37 523.15 526.76 66862
20080423 523.62 524.55 504.42 510.35 84016
20080424 514.89 555.62 513.14 546.54 111439
20080425 548.17 556.55 537.93 553.06 54804
20080428 547.47 553.17 539.67 547.35 48849
20080429 545.61 555.62 541.30 546.89 54400
20080430 547.01 550.15 535.25 537.58 57262
20080501 537.81 562.71 535.02 560.27 59634
20080502 565.62 575.98 558.64 570.63 96855
20080505 571.79 571.79 548.98 551.43 65530
20080506 550.26 566.09 540.37 563.18 69964
20080507 562.36 563.76 523.27 524.55 99313
20080508 528.74 529.09 510.24 513.73 106360
20080509 487.43 490.11 466.60 468.70 358467
20080512 465.90 478.82 446.47 446.47 344906
20080513 444.38 456.01 443.91 455.66 666590
20080514 456.24 461.83 454.15 458.92 219991
20080515 459.62 461.13 452.29 460.43 125912
20080516 462.06 462.06 454.27 457.76 124313
20080519 457.06 460.78 449.96 453.22 113889
20080520 450.08 451.47 439.37 443.56 199614
20080521 444.49 448.68 427.62 430.06 193874
20080522 431.11 440.42 427.04 439.95 130707
20080523 437.39 437.39 427.62 429.95 151436
20080527 429.37 433.09 425.06 426.11 134110
20080528 428.09 428.78 401.79 406.21 239671
20080529 405.86 414.36 401.91 411.21 132649
20080530 425.76 430.30 417.73 418.89 121365
20080602 418.89 420.99 412.14 417.38 104985
20080603 420.41 427.16 415.98 419.01 108681
20080604 468.75 481.32 467.18 467.57 109886
20080605 470.19 477.78 464.56 476.61 67296
20080606 460.77 463.38 440.48 444.14 190130
20080609 446.63 447.42 430.27 438.38 113996
20080610 433.54 453.17 433.54 448.72 105890
20080611 447.02 449.51 429.61 435.37 122460
20080612 438.38 451.60 433.93 440.87 93048
20080613 445.71 450.56 435.50 447.42 91238
20080616 439.04 455.40 433.93 445.19 97395
20080617 450.16 451.60 419.93 422.54 114500
20080618 419.01 421.37 406.44 412.60 134087
20080619 423.85 436.03 418.49 432.89 159710
20080620 426.08 432.89 416.92 420.19 117938
20080623 419.01 422.15 394.27 396.63 135310
20080624 394.79 401.86 388.12 390.47 130611
20080625 392.83 401.08 387.20 389.30 119061
20080626 380.00 383.27 366.65 367.70 123262
20080627 364.16 370.18 358.80 363.25 142857
20080630 360.11 365.86 345.18 346.36 164500
20080701 341.52 353.82 336.41 349.89 155264
20080702 350.42 357.88 346.49 350.16 117296
20080703 353.95 353.95 337.33 343.48 66127
20080707 345.58 350.16 331.31 339.55 111490
20080708 339.16 360.24 332.49 358.67 125378
20080709 358.67 362.85 340.34 342.17 113247
20080710 336.54 343.22 311.02 314.03 193331
20080711 303.29 312.85 284.71 302.12 232560
20080714 314.16 320.57 294.39 295.18 118610
20080715 282.09 289.03 258.27 270.18 272812
20080716 274.89 304.73 270.96 304.73 188587
20080717 311.15 326.33 302.77 326.20 196051
20080718 327.77 329.47 312.59 328.17 147999
20080721 345.05 369.01 345.05 347.28 188839
20080722 342.56 371.62 328.56 368.35 139191
20080723 369.53 406.97 369.53 394.01 191589
20080724 395.58 395.97 354.87 359.06 160077
20080725 362.33 372.67 350.81 356.57 124179
20080728 356.31 363.25 311.67 313.64 172117
20080729 304.21 338.38 289.81 338.38 238916
20080730 344.53 361.02 333.66 350.29 151284
20080731 344.40 357.36 338.38 340.99 108977
20080801 347.15 353.82 333.79 350.68 89695
20080804 350.68 356.18 339.55 349.37 83300
20080805 366.52 391.39 364.29 391.26 159091
20080806 382.36 385.76 367.57 380.79 136990
20080807 333.79 336.67 308.01 312.06 591972
20080808 312.59 329.34 305.52 325.55 231949
20080811 325.94 329.34 313.11 320.31 156249
20080812 314.94 315.08 295.70 299.11 166532
20080813 298.19 298.45 279.34 288.63 208755
20080814 287.46 301.59 282.22 298.71 122216
20080815 304.60 306.17 296.88 300.94 118335
20080818 298.97 299.63 282.09 282.74 124385
20080819 269.13 276.59 258.53 265.99 223140
20080820 267.95 278.03 258.92 272.27 146150
20080821 266.25 269.26 254.99 258.92 180711
20080822 267.17 267.30 255.12 260.10 182208
20080825 251.07 252.11 244.00 245.83 185531
20080826 247.40 258.66 246.22 257.09 168396
20080827 257.35 265.33 255.25 261.80 144042
20080828 267.43 281.57 263.89 281.57 150558
20080829 277.25 283.66 274.89 281.30 100061
20080902 290.60 299.50 279.86 287.46 130344
20080903 357.36 369.96 348.68 369.63 84820
20080904 356.05 364.89 342.62 347.37 126097
20080905 332.80 367.18 332.15 365.70 142872
20080908 400.57 404.01 351.95 372.58 169482
20080909 363.25 366.52 299.24 300.72 268120
20080910 313.81 318.56 276.00 286.47 252097
20080911 257.01 291.38 226.23 287.29 518268
20080912 248.00 252.10 188.09 198.73 979425
20080915 116.55 130.80 57.29 77.92 2258478
20080916 30.28 83.81 20.46 61.39 3760208
20080917 37.49 50.75 32.58 33.56 1667992
20080918 39.29 44.04 34.38 44.04 750022
20080919 68.43 72.85 40.92 63.02 1532256
20080922 74.97 90.36 70.72 77.27 1217422
20080923 88.07 93.31 78.58 81.85 751262
20080924 87.42 88.23 54.18 54.18 858758
20080925 63.84 71.37 44.20 49.44 949821
20080926 45.34 53.69 45.02 51.57 412501
20080929 54.84 57.62 40.92 40.92 470693
20080930 52.06 58.28 47.96 54.51 334602
20081001 61.06 65.48 57.29 64.66 376905
20081002 71.86 72.03 61.39 65.48 299745
20081003 75.63 81.19 60.73 63.19 734952
20081006 56.15 65.32 53.20 63.35 399782
20081007 69.08 69.08 57.46 57.46 275377
20081008 57.13 62.21 52.22 52.22 266263
20081009 55.00 55.17 39.12 39.12 712740
20081010 34.38 39.29 31.10 38.14 696729
20081013 48.13 49.11 37.32 42.07 431352
20081014 48.45 48.45 41.09 45.84 313313
20081015 43.71 44.20 39.62 39.78 201675
20081016 41.58 41.58 35.69 39.78 263043
20081017 35.69 41.09 34.38 34.38 324052
20081020 38.31 38.31 35.36 37.81 257393
20081021 36.67 38.47 35.69 36.18 157991
20081022 35.52 37.16 34.54 34.54 167478
20081023 36.34 36.34 33.23 34.38 199036
20081024 28.81 31.59 27.83 27.83 335072
20081027 27.83 27.99 22.10 22.10 320411
20081028 27.01 29.96 23.41 29.96 318670
20081029 29.63 29.79 24.55 25.37 337442
20081030 27.99 28.48 26.03 26.68 257521
20081031 26.68 32.09 25.86 31.27 310020
20081103 32.74 36.01 31.59 35.03 318890
20081104 38.63 40.76 37.81 39.45 351871
20081105 38.63 38.96 33.39 33.72 240117
20081106 32.41 32.74 29.79 30.61 213679
20081107 34.54 36.50 33.39 34.54 225933
20081110 45.34 46.49 36.83 37.32 644292
20081111 35.52 38.47 33.23 37.00 274888
20081112 35.20 37.32 33.23 33.23 183147
20081113 34.54 36.50 32.25 33.72 282769
20081114 34.54 36.01 33.72 34.05 176250
20081117 34.21 34.38 31.27 31.27 167405
20081118 31.76 32.25 29.47 31.92 155920
20081119 30.28 30.45 25.54 25.54 190838
20081120 25.86 27.83 23.57 23.57 258810
20081121 27.83 27.83 24.55 26.19 285249
20081124 28.32 28.97 26.36 28.97 159982
20081125 28.97 29.14 27.34 28.97 149011
20081126 28.32 32.09 27.99 31.92 177472
20081128 32.74 33.23 31.43 32.90 98724
20081201 32.09 32.74 27.01 27.01 170251
20081202 29.30 30.61 27.99 30.61 134326
20081203 29.79 34.70 29.47 32.90 295591
20081204 31.43 32.90 29.63 30.12 161229
20081205 29.63 31.92 28.65 31.76 176983
20081208 33.39 33.89 31.43 31.59 167185
20081209 31.43 32.25 30.45 31.59 117496
20081210 30.61 30.94 27.01 28.65 241577
20081211 29.30 29.63 28.32 28.32 125101
20081212 27.83 29.47 27.17 29.47 118357
20081215 30.12 30.28 27.67 28.48 82438
20081216 29.30 29.47 28.16 29.47 125437
20081217 28.65 28.97 27.99 28.65 83708
20081218 28.65 28.81 27.34 27.34 103666
20081219 27.50 27.67 26.19 26.19 142414
20081222 27.83 27.99 26.36 26.36 85767
20081223 26.68 27.01 24.88 25.37 98314
20081224 25.54 25.70 24.88 25.54 37960
20081226 26.03 26.03 24.88 25.70 46133
20081229 26.19 26.52 25.05 25.37 64698
20081230 25.70 25.86 24.88 25.54 67881
20081231 25.21 25.70 24.88 25.70 81693
20090102 25.70 27.67 25.37 27.67 99952
20090105 27.83 28.65 27.17 27.17 104295
20090106 27.83 28.48 27.50 28.48 89212
20090107 28.16 28.16 26.85 26.85 81754
20090108 27.01 27.17 26.52 27.01 60739
20090109 27.34 27.50 26.52 26.52 53354
20090112 26.85 27.01 25.05 25.21 95089
20090113 25.37 26.03 25.05 25.86 74222
20090114 25.21 25.37 24.39 24.39 94435
20090115 24.72 24.88 22.75 23.08 146555
20090116 24.23 24.55 22.92 23.25 105639
20090120 23.57 24.55 22.43 22.43 160490
20090121 22.92 23.90 22.10 23.74 119732
20090122 23.08 23.41 21.44 21.44 106873
20090123 20.95 22.43 20.46 22.43 102273
20090126 21.94 22.59 20.63 20.63 80807
20090127 20.95 22.10 20.63 22.10 55370
20090128 22.92 23.08 22.26 23.08 108577
20090129 22.26 22.26 21.12 21.12 66353
20090130 21.61 21.94 20.79 20.95 86146
20090202 20.79 20.79 19.64 20.14 97349
20090203 20.14 20.30 16.37 17.68 210465
20090204 18.01 18.01 16.70 16.86 116751
20090205 16.70 17.02 16.21 16.37 159036
20090206 16.53 17.02 14.73 17.02 185590
20090209 17.19 17.52 16.37 17.02 87930
20090210 17.35 17.52 15.06 15.06 181137
20090211 16.21 16.21 14.57 15.72 112792
20090212 14.90 15.39 13.91 14.73 114179
20090213 14.73 14.90 13.91 13.91 52951
20090217 12.93 13.42 12.28 12.77 103574
20090218 12.93 13.10 11.62 11.95 80562
20090219 11.79 11.79 9.00 9.66 165034
20090220 9.17 9.66 8.02 8.84 225010
20090223 9.66 10.31 7.37 8.68 238248
20090224 7.53 7.69 6.22 6.71 320729
20090225 7.04 7.69 6.71 7.53 183190
20090226 9.33 9.49 7.86 8.51 243324
20090227 7.53 8.02 6.71 6.88 203410
20090302 8.51 8.51 6.88 6.88 210765
20090303 8.18 8.18 7.04 7.04 177759
20090304 8.18 8.18 6.71 7.04 158907
20090305 6.88 7.20 5.73 5.73 191369
20090306 6.06 6.06 5.40 5.73 158913
20090309 6.22 6.22 5.40 5.73 116445
20090310 6.38 6.88 5.73 6.88 184631
20090311 7.04 7.20 6.38 6.71 134063
20090312 6.71 6.88 6.06 6.71 142799
20090313 6.88 8.35 6.88 8.18 216415
20090316 9.99 16.37 9.33 13.59 872894
20090317 15.39 16.37 13.59 15.72 533839
20090318 16.37 23.74 16.04 22.59 1779771
20090319 32.58 32.74 22.75 26.52 1705470
20090320 23.57 23.74 17.35 20.63 1232786
20090323 24.55 25.21 22.92 24.23 733944
20090324 23.25 25.21 21.61 22.75 691897
20090325 23.74 23.90 18.83 19.64 979504
20090326 20.95 20.95 18.01 18.01 696515
20090327 16.86 17.68 15.06 16.70 683467
20090330 16.04 17.19 15.22 15.55 348798
20090331 17.02 17.19 15.72 16.37 387943
20090401 16.04 17.52 15.88 17.52 256538
20090402 19.97 20.14 18.01 18.66 460131
20090403 18.83 18.83 17.52 18.66 260893
20090406 18.33 18.33 17.68 18.01 193715
20090407 17.68 17.68 17.19 17.19 150526
20090408 17.68 18.33 17.35 17.68 154839
20090409 18.99 18.99 18.17 18.99 281522
20090413 19.15 23.41 18.99 23.25 547914
20090414 25.05 29.14 24.55 24.88 1075430
20090415 26.52 26.85 25.37 26.19 459764
20090416 28.32 28.48 27.01 27.67 438842
20090417 28.32 28.32 25.05 26.52 495995
20090420 24.88 25.05 21.12 21.12 507223
20090421 20.30 24.39 19.15 23.90 522562
20090422 24.39 25.70 22.10 23.41 366416
20090423 24.23 25.21 23.90 24.55 224467
20090424 25.05 25.05 23.41 23.90 242170
20090427 22.92 23.57 22.26 22.92 175914
20090428 22.10 24.23 21.77 21.94 165364
20090429 22.75 23.25 22.43 23.08 187588
20090430 23.74 23.90 22.26 22.59 182921
20090501 22.59 23.08 22.43 22.59 95822
20090504 23.41 24.72 23.08 23.90 322066
20090505 26.68 28.65 25.54 28.32 794732
20090506 28.81 31.76 28.65 30.12 833944
20090507 34.70 35.85 30.45 31.92 1068032
20090508 34.21 34.70 32.25 32.90 579710
20090511 32.09 32.58 29.47 31.10 380509
20090512 31.76 32.41 29.47 29.63 390821
20090513 28.65 28.97 26.19 26.19 392635
20090514 26.52 30.12 26.52 30.12 395622
20090515 30.45 31.59 27.17 28.16 359012
20090518 29.96 30.28 28.81 29.96 268010
20090519 30.78 30.94 29.47 29.63 210025
20090520 29.96 30.78 28.97 29.14 197582
20090521 28.81 29.96 28.32 29.47 158132
20090522 27.67 29.47 26.36 27.83 331511
20090526 27.01 27.99 26.52 27.83 205841
20090527 27.83 28.16 27.17 27.17 142206
20090528 27.34 27.67 26.68 27.34 155120
20090529 27.99 27.99 27.01 27.67 130135
20090601 27.83 27.99 27.01 27.17 144662
20090602 26.85 27.01 25.54 25.54 239690
20090603 25.54 25.54 23.74 24.06 304717
20090604 24.55 26.85 24.39 26.85 215187
20090605 27.67 28.48 27.01 27.99 275096
20090608 27.34 27.67 26.68 27.17 126720
20090609 27.34 27.50 26.68 27.01 101406
20090610 27.34 27.34 26.19 26.19 146977
20090611 26.52 26.85 26.19 26.36 85523
20090612 26.36 26.52 25.37 26.36 100202
20090615 25.86 25.86 24.72 25.05 136506
20090616 25.37 25.86 24.23 24.23 165914
20090617 24.39 24.72 22.92 22.92 219573
20090618 23.25 24.39 22.92 24.06 149029
20090619 25.05 25.21 24.23 25.05 149659
20090622 24.39 24.39 22.75 22.75 150062
20090623 23.41 23.74 22.92 23.08 92975
20090624 23.57 23.74 23.08 23.25 69377
20090625 23.90 24.06 23.25 23.90 99970
20090626 23.74 24.06 23.41 23.90 127081
20090629 23.90 23.90 20.95 21.77 264675
20090630 21.77 21.77 17.68 18.99 54056
20090701 16.08 18.79 14.36 14.80 49874772
20090702 14.62 16.03 14.45 14.94 15929705
20090706 14.98 14.99 12.92 13.25 21562842
20090707 12.92 13.06 11.09 11.25 33013356
20090708 10.88 11.52 10.21 10.72 25902388
20090709 10.11 10.15 7.47 7.76 74098344
20090710 7.21 10.18 6.73 9.61 110348136
20090713 10.23 12.09 10.21 11.93 86310744
20090714 12.81 13.26 11.17 11.72 91150720
20090715 12.03 12.03 11.30 11.64 35321616
20090716 11.31 11.41 10.26 10.44 30091900
20090717 10.30 11.81 10.18 11.07 33564244
20090720 11.34 11.40 10.76 11.02 13283633
20090721 11.07 11.41 10.68 10.90 10030348
20090722 10.76 10.89 10.66 10.74 6339799
20090723 10.73 10.85 10.26 10.36 10974397
20090724 10.26 10.64 9.83 10.20 13279234
20090727 10.18 10.72 10.08 10.64 12538119
20090728 10.60 11.30 10.53 10.93 13467751
20090729 10.95 11.28 10.64 10.68 8550683
20090730 10.98 11.01 10.68 10.75 6605897
20090731 10.71 10.80 10.53 10.76 6088973
20090803 10.88 11.25 10.62 11.13 12280329
20090804 11.06 11.19 10.74 11.07 9619351
20090805 11.16 18.83 11.05 18.01 164782112
20090806 22.00 24.06 17.43 18.44 160028272
20090807 22.40 23.73 19.64 22.21 123490896
20090810 23.29 24.46 22.84 23.49 59909516
20090811 22.96 23.08 19.91 20.40 47480136
20090812 20.58 21.67 20.52 20.73 22227110
20090813 21.10 21.28 20.35 20.48 13827435
20090814 20.33 20.33 19.25 19.95 17520550
20090817 18.75 19.64 18.42 19.17 14381989
20090818 19.66 20.21 19.50 20.09 12964877
20090819 19.68 22.51 19.56 21.80 38973680
20090820 22.43 28.65 22.17 26.44 161676656
20090821 28.17 28.65 26.63 26.89 60351424
20090824 28.65 29.02 27.53 27.71 37936168
20090825 28.38 28.44 27.51 27.80 21604870
20090826 27.94 31.14 27.24 30.85 33519406
20090827 33.03 40.96 32.13 39.16 181892880
20090828 43.36 45.75 37.28 41.11 159725760
20090831 36.89 39.02 35.03 37.10 85033280
20090901 33.59 35.32 29.18 29.47 106583296
20090902 28.03 32.67 26.73 31.06 121461320
20090903 34.04 34.39 32.33 34.17 69452632
20090904 35.42 35.79 32.29 32.78 61647584
20090908 31.68 31.92 29.20 29.34 49762736
20090909 29.54 32.63 29.10 31.83 67555856
20090910 31.47 33.35 30.12 30.98 57017628
20090911 30.51 31.66 29.98 30.73 46691372
20090914 29.90 33.80 29.71 33.65 68009984
20090915 34.56 35.24 31.17 31.76 64252360
20090916 33.13 33.80 32.40 33.00 43181884
20090917 32.92 33.52 31.92 32.27 29573144
20090918 32.94 33.39 32.02 32.67 25915216
20090921 32.19 40.88 32.11 39.62 140370384
20090922 42.95 44.53 37.28 37.49 150832624
20090923 38.61 40.56 37.68 38.23 81645120
20090924 39.25 40.20 36.10 36.83 63007028
20090925 36.76 37.59 35.12 36.50 40373196
20090928 37.12 38.52 36.38 37.77 39795796
20090929 38.22 38.87 36.85 37.01 36501460
20090930 37.47 37.71 35.34 36.10 35224608
20091001 35.66 35.75 32.86 33.48 32775482
20091002 31.96 35.47 30.17 35.26 57493380
20091005 35.99 36.01 34.02 34.99 36960352
20091006 36.04 38.06 35.24 36.69 55020184
20091007 36.38 38.33 35.85 37.57 35492904
20091008 38.11 38.81 35.52 35.81 45685500
20091009 35.91 36.63 35.50 36.19 22134134
20091012 36.67 36.96 35.52 36.34 21155022
20091013 36.49 37.38 35.85 36.45 26551994
20091014 36.95 37.16 35.81 36.35 22978122
20091015 36.56 38.10 36.09 36.51 39744848
20091016 36.09 36.50 34.87 35.36 28177780
20091019 35.67 35.76 33.26 33.70 32241820
20091020 33.42 34.53 32.40 33.09 26649612
20091021 32.58 33.68 31.81 31.95 21844822
20091022 32.05 34.34 30.91 33.96 35679468
20091023 33.44 33.93 31.63 31.84 22519230
20091026 32.16 32.40 29.07 29.67 30372660
20091027 29.20 29.66 27.83 27.84 28120846
20091028 27.31 30.02 27.12 28.92 41854816
20091029 30.22 30.39 29.20 29.67 19982750
20091030 29.55 29.57 27.03 27.52 18450426
20091102 28.17 29.86 27.21 28.08 27654748
20091103 28.03 32.81 27.42 32.10 47465472
20091104 31.50 32.46 29.38 29.63 38144840
20091105 30.42 32.70 30.19 32.15 37898904
20091106 29.01 30.42 28.69 29.04 49282344
20091109 29.65 29.97 29.37 29.61 19676578
20091110 31.89 32.21 30.35 30.77 37275564
20091111 30.02 31.09 29.48 30.08 35204204
20091112 30.36 30.64 29.51 29.68 15571121
20091113 29.68 30.24 29.63 29.79 12710630
20091116 30.30 30.30 29.15 29.26 14545459
20091117 29.33 29.82 29.04 29.55 11355584
20091118 29.51 30.08 29.47 29.60 8658931
20091119 29.47 30.03 29.06 29.19 9208597
20091120 29.15 29.30 28.65 28.73 7265644
20091123 29.16 29.24 28.70 28.88 7177922
20091124 28.84 28.88 28.05 28.65 8227286
20091125 28.84 28.84 28.17 28.39 5179867
20091127 27.11 27.82 27.01 27.26 5142848
20091130 26.58 27.34 22.95 23.25 49821260
20091201 24.21 26.17 23.60 25.24 51973132
20091202 25.57 25.93 24.78 25.53 17695506
20091203 25.61 25.79 24.20 24.46 13550952
20091204 25.20 25.54 24.23 24.65 10577327
20091207 24.60 25.75 24.49 24.69 10801519
20091208 24.31 24.67 24.00 24.55 7509139
20091209 24.64 24.64 24.08 24.28 6562158
20091210 24.38 24.79 23.53 23.68 8520384
20091211 23.77 23.81 22.43 23.22 14983458
20091214 23.23 24.54 22.52 23.80 16305028
20091215 23.39 24.29 23.16 23.68 11513679
20091216 23.96 24.10 23.38 23.70 6817382
20091217 23.32 23.71 22.92 23.09 11452469
20091218 23.24 23.31 22.80 23.07 8786848
20091221 23.16 23.23 22.89 22.97 6760937
20091222 22.98 26.12 22.93 25.41 35622532
20091223 25.02 25.27 23.88 24.07 12510874
20091224 24.30 25.15 23.74 24.65 6508645
20091228 25.32 26.85 25.18 25.78 19074376
20091229 26.36 26.40 25.48 25.91 7895580
20091230 25.58 25.82 24.93 25.05 6068448
20091231 25.09 25.45 24.53 24.54 6392090
20100104 24.99 25.00 24.07 24.46 9469686
20100105 24.54 24.85 23.86 24.01 10898648
20100106 24.02 24.06 23.54 23.85 8752028
20100107 23.74 23.82 23.14 23.39 11283501
20100108 23.43 24.72 23.42 24.01 15519441
20100111 24.42 24.78 23.77 24.25 13110266
20100112 24.22 24.68 23.14 23.29 11040127
20100113 23.73 23.94 23.20 23.79 7499121
20100114 23.51 23.65 23.22 23.41 7505596
20100115 23.38 23.45 22.95 22.97 6774865
20100119 22.96 24.20 22.34 23.12 22221122
20100120 22.97 23.82 22.74 22.89 8444024
20100121 22.93 23.56 22.44 22.55 9796383
20100122 22.66 22.71 21.57 21.69 7211642
20100125 21.89 22.10 20.87 21.35 8151781
20100126 21.04 21.23 19.71 19.97 10489483
20100127 20.04 20.62 18.86 20.39 20074870
20100128 21.16 21.30 19.68 19.77 8691063
20100129 20.08 20.25 19.71 19.83 6974011
20100201 19.95 20.05 19.19 19.61 5659405
20100202 19.64 19.97 19.37 19.62 7170836
20100203 19.55 20.01 19.41 19.47 5885796
20100204 19.26 19.43 18.47 18.49 7271630
20100205 18.42 18.51 17.63 18.34 9161071
20100208 18.34 18.66 17.84 18.14 5245719
20100209 18.32 19.48 18.13 18.94 11857725
20100210 19.00 22.62 18.78 22.03 38648204
20100211 21.69 23.45 21.30 21.53 38060908
20100212 21.13 22.20 20.77 21.95 16366971
20100216 22.45 22.83 22.14 22.45 8415313
20100217 22.53 22.79 21.82 22.02 6550552
20100218 21.62 22.53 21.49 21.86 7918671
20100219 21.72 21.96 21.56 21.71 5707420
20100222 22.01 23.98 21.75 23.27 29511080
20100223 23.10 23.55 21.76 21.90 16624394
20100224 22.23 23.29 21.98 22.91 14805693
20100225 22.46 23.37 22.10 22.52 15120416
20100226 21.01 21.23 20.23 20.27 33141886
20100301 22.89 22.90 21.10 21.10 36235608
20100302 21.22 21.23 20.05 20.49 22218558
20100303 20.55 20.83 20.09 20.36 12735554
20100304 20.54 22.34 20.45 21.86 31523796
20100305 22.05 23.43 21.89 22.98 23844588
20100308 24.09 24.76 23.45 23.82 33369132
20100309 23.24 28.48 22.98 26.82 70759416
20100310 27.75 30.56 27.17 29.66 86317952
20100311 30.78 31.47 28.66 28.74 56778896
20100312 29.55 29.83 27.69 28.02 25670376
20100315 28.25 29.77 27.26 28.09 53323780
20100316 28.48 29.45 27.29 27.51 43172600
20100317 28.22 28.39 27.68 28.16 22013180
20100318 28.52 28.96 27.91 28.35 17507844
20100319 28.48 28.66 27.71 28.48 13838553
20100322 27.68 27.98 27.09 27.33 18048104
20100323 27.54 27.67 26.40 27.24 15990304
20100324 27.02 28.10 26.96 27.15 16789208
20100325 27.59 29.20 27.29 28.25 35986372
20100326 28.51 29.14 27.71 28.00 15923719
20100329 28.36 28.65 27.71 28.20 13244659
20100330 28.53 28.77 27.89 27.98 10516118
20100331 27.79 28.42 27.50 27.94 9922468
20100401 28.03 28.23 27.67 27.92 7636201
20100405 28.18 29.02 27.75 28.70 19891728
20100406 29.05 29.78 28.81 29.39 24399630
20100407 29.89 32.66 29.40 32.49 42185668
20100408 32.67 33.39 30.71 30.77 41411444
20100409 31.23 32.17 30.90 31.22 27228234
20100412 32.03 34.38 31.65 33.74 56085676
20100413 33.81 34.16 32.66 32.86 27022246
20100414 33.06 33.53 32.33 32.53 18607300
20100415 32.72 33.71 32.33 32.72 20736816
20100416 32.79 34.34 31.94 32.04 37151192
20100419 31.71 32.63 31.37 32.00 18110290
20100420 32.43 34.48 32.22 34.07 33683612
20100421 34.19 35.11 33.15 33.48 29446692
20100422 33.35 35.60 32.90 35.40 36255280
20100423 35.79 36.83 35.48 36.32 24135000
20100426 36.68 37.57 36.18 36.43 20821726
20100427 34.52 34.95 30.31 30.59 40976256
20100428 31.56 33.12 31.28 32.34 29674428
20100429 33.15 33.46 32.66 32.93 12947406
20100430 33.11 33.34 31.28 31.84 14535930
20100503 32.36 32.87 32.00 32.36 9508049
20100504 31.68 32.09 30.98 31.31 9064675
20100505 30.28 31.27 29.54 30.86 11513312
20100506 30.92 31.61 27.31 30.08 16200812
20100507 31.16 32.74 28.65 31.68 32224716
20100510 33.78 34.25 33.03 33.54 12456750
20100511 33.24 36.01 32.76 35.11 22517520
20100512 35.87 36.31 33.80 33.89 19597530
20100513 34.01 34.90 33.16 33.27 11544834
20100514 32.72 32.89 32.06 32.51 8923318
20100517 32.43 32.71 30.60 31.92 9305482
20100518 32.29 32.72 30.69 30.92 9942749
20100519 30.47 31.87 29.79 30.55 11440862
20100520 29.71 30.25 28.32 28.49 13256021
20100521 28.03 29.94 27.53 29.43 12337140
20100524 29.67 30.00 28.24 28.26 9360217
20100525 27.03 28.30 26.28 28.23 11287655
20100526 28.75 29.16 27.75 27.87 10784781
20100527 28.66 29.84 28.31 29.84 9800170
20100528 30.28 30.28 28.64 28.96 7669433
20100601 28.43 29.38 27.98 28.03 8029728
20100602 28.08 29.20 27.87 28.70 6643771
20100603 28.80 29.19 28.28 28.81 5283349
20100604 28.20 28.89 28.07 28.44 4774489
20100607 28.45 29.02 27.67 27.89 4573877
20100608 27.89 28.35 27.43 28.08 5748226
20100609 28.24 29.25 27.83 28.01 7079082
20100610 28.43 28.97 28.07 28.89 4354450
20100611 28.45 28.79 28.16 28.71 3093235
20100614 28.83 31.55 28.83 30.36 13766103
20100615 30.51 31.29 30.29 31.00 7169003
20100616 30.64 31.51 30.46 31.00 6015302
20100617 31.14 31.50 30.55 30.91 4077968
20100618 30.91 31.27 30.61 31.03 4123050
20100621 31.41 32.50 31.35 31.72 9016660
20100622 31.57 32.04 31.21 31.32 4788417
20100623 31.12 31.68 30.57 30.95 4000508
20100624 30.86 30.86 30.04 30.10 3745162
20100625 30.22 30.53 29.11 30.24 5562886
20100628 30.47 30.55 29.72 29.78 2918402
20100629 29.15 29.47 27.99 28.25 4786462
20100630 28.26 29.47 28.16 28.19 5252805
20100701 28.16 28.52 27.01 27.73 5612367
20100702 27.90 28.10 26.60 27.09 4942114
20100706 27.59 28.22 27.05 27.59 4281878
20100707 27.70 28.99 27.31 28.93 4944313
20100708 29.20 29.30 28.48 29.06 4065139
20100709 29.05 29.58 28.80 29.38 4781331
20100712 29.24 29.59 28.81 29.11 3479186
20100713 29.92 31.41 29.49 31.09 9320632
20100714 30.78 31.01 30.17 30.72 4614073
20100715 30.70 30.82 29.88 30.60 4291041
20100716 30.03 30.28 28.86 29.17 5167649
20100719 29.24 29.44 28.38 28.97 3777538
20100720 28.42 29.79 28.25 29.72 4657812
20100721 30.01 30.10 28.70 28.90 4196600
20100722 29.42 30.17 29.24 29.87 4872962
20100723 29.84 30.49 29.38 30.10 3893727
20100726 30.01 32.31 30.01 31.68 9805912
20100727 31.79 32.83 31.05 32.04 7843044
20100728 31.84 32.74 31.51 31.95 5149201
20100729 32.24 32.81 31.17 31.90 5299721
20100730 31.37 32.17 31.11 31.49 2935506
20100802 32.00 33.30 32.00 32.77 9574390
20100803 32.78 32.88 32.05 32.40 4428733
20100804 32.63 33.09 32.26 32.76 5563009
20100805 32.56 33.08 32.34 32.66 4987685
20100806 33.17 34.53 32.66 33.50 16318712
20100809 33.49 34.45 33.36 34.08 6471138
20100810 33.58 33.58 32.80 32.90 5867958
20100811 32.02 32.13 30.78 30.97 5932589
20100812 30.35 30.82 30.17 30.37 3917185
20100813 30.45 30.69 29.90 30.01 3914375
20100816 29.72 29.88 29.06 29.43 4199776
20100817 29.95 30.27 29.55 29.81 3526590
20100818 29.77 30.17 29.42 30.15 2971670
20100819 30.15 30.19 28.93 29.10 4234841
20100820 28.84 29.59 28.44 28.79 4177296
20100823 28.87 29.36 28.66 28.68 2744546
20100824 28.35 28.48 27.88 28.05 3170449
20100825 28.25 28.25 27.30 28.16 4611385
20100826 27.68 28.46 27.57 27.82 3505088
20100827 28.02 28.88 27.93 28.81 3791955
20100830 28.77 28.79 27.83 27.83 3265746
20100831 27.70 28.21 27.46 27.77 3376681
20100901 28.39 29.19 28.15 29.19 4341744
20100902 29.11 29.47 28.82 29.40 2817241
20100903 29.89 30.20 29.61 30.04 2873808
20100907 29.85 29.85 29.07 29.11 3474910
20100908 29.10 30.06 29.06 29.70 2972281
20100909 30.20 30.33 29.47 29.70 2128661
20100910 29.67 29.86 29.47 29.75 1551871
20100913 30.25 30.50 30.00 30.22 3484562
20100914 30.15 30.22 29.47 29.57 3775462
20100915 29.56 30.11 29.20 29.60 3542718
20100916 29.56 29.56 28.95 29.23 2656091
20100917 29.35 29.46 28.97 29.17 2614307
20100920 29.18 30.07 29.14 29.96 3804784
20100921 30.01 30.39 29.79 29.97 5275774
20100922 29.88 30.18 29.06 29.20 3581081
20100923 29.06 29.35 28.65 28.70 2979612
20100924 29.09 29.88 28.98 29.85 4059763
20100927 30.20 31.60 29.74 30.39 12168905
20100928 30.51 30.63 29.78 30.55 5040953
20100929 30.48 31.58 30.33 30.65 8742376
20100930 32.70 32.85 31.00 32.00 22909458
20101001 31.91 32.31 31.35 31.81 8049643
20101004 31.77 32.30 31.44 32.15 7003944
20101005 32.31 32.74 32.22 32.69 6490686
20101006 32.58 33.45 32.45 33.35 6793803
20101007 33.24 33.89 32.90 33.12 4848894
20101008 33.35 33.72 32.99 33.48 5444865
20101011 33.69 33.84 33.47 33.59 4248036
20101012 33.44 34.38 33.40 34.20 6360569
20101013 34.35 35.07 34.13 34.96 7596617
20101014 34.97 35.66 33.89 34.33 7667723
20101015 34.62 34.67 33.41 33.94 4520120
20101018 34.07 34.76 34.06 34.59 4148829
20101019 34.21 34.38 33.39 33.57 4365935
20101020 33.83 34.48 33.71 34.06 3997088
20101021 34.20 34.62 33.60 33.79 4262819
20101022 34.31 34.70 33.80 34.02 3420420
20101025 34.34 34.35 33.64 33.64 4369356
20101026 33.43 34.42 33.43 34.40 3964100
20101027 34.26 34.61 33.77 34.23 2918280
20101028 34.38 34.61 33.97 34.36 3147358
20101029 34.34 34.54 33.97 34.39 2155050
20101101 34.33 34.57 33.83 34.31 3349803
20101102 34.46 34.77 34.32 34.48 2861224
20101103 34.52 36.10 34.46 35.66 11660656
20101104 36.06 36.62 35.52 36.62 6610906
20101105 35.35 37.61 35.22 37.33 13056509
20101108 37.17 37.18 36.38 36.53 4934661
20101109 36.46 36.67 34.88 35.08 5087136
20101110 35.05 35.40 34.33 35.19 5389031
20101111 34.79 35.11 34.43 34.79 2190603
20101112 34.53 34.70 33.82 34.22 3239478
20101115 34.37 35.03 34.35 34.72 2961652
20101116 34.43 34.68 33.82 34.14 4313155
20101117 34.08 34.62 33.99 34.20 3131109
20101118 34.59 35.07 34.46 34.84 2783887
20101119 34.62 35.05 34.42 34.97 2639964
20101122 34.90 34.91 34.17 34.49 2855726
20101123 34.06 34.16 33.41 33.44 3332454
20101124 33.78 34.18 33.68 34.18 2119986
20101126 33.76 34.08 33.63 33.76 1139285
20101129 33.62 34.09 33.23 33.99 3018219
20101130 33.55 34.03 33.50 33.80 2138679
20101201 34.18 34.87 34.09 34.61 3878089
20101202 34.57 35.27 34.50 35.10 3728913
20101203 34.86 35.99 34.69 35.82 4175708
20101206 35.60 35.89 35.23 35.69 2245338
20101207 35.99 36.42 35.77 35.97 3823599
20101208 35.78 36.35 34.48 34.56 5497767
20101209 34.74 39.78 34.38 39.11 28066722
20101210 38.89 40.81 38.55 40.07 20693810
20101213 40.30 40.63 38.93 39.71 7680062
20101214 39.76 43.83 39.62 42.37 27081256
20101215 42.11 42.75 41.15 41.90 9359484
20101216 42.12 43.36 41.89 42.64 7196981
20101217 42.55 43.16 42.44 43.02 5456350
20101220 43.02 44.49 42.95 43.72 8294115
20101221 44.26 45.27 43.85 45.16 6770834
20101222 45.63 46.46 45.30 45.64 7613721
20101223 45.77 46.04 43.95 44.47 5432403
20101227 44.52 49.90 44.35 48.60 21135962
20101228 50.30 50.48 47.24 48.23 17133376
20101229 48.22 48.41 46.74 46.88 7589653
20101230 46.61 48.15 46.33 47.09 8274079
20101231 47.06 47.77 46.81 47.16 3818712
20110103 47.75 47.86 46.65 47.51 6607852
20110104 47.46 47.46 45.90 46.47 6642916
20110105 46.21 49.90 46.03 49.89 18431000
20110106 49.98 51.12 49.15 49.48 14018639
20110107 50.64 51.46 49.72 50.08 15607407
20110110 49.86 49.92 46.45 46.97 15967580
20110111 47.45 49.63 47.35 48.32 15684500
20110112 49.25 49.63 47.64 47.80 11968415
20110113 47.45 48.99 46.54 46.81 14928479
20110114 46.57 46.58 43.42 44.20 21001080
20110118 43.28 44.05 42.56 43.52 9853316
20110119 43.31 44.57 41.74 41.76 12851254
20110120 44.55 45.39 42.54 42.61 12795619
20110121 43.67 43.71 41.27 42.43 11471892
20110124 42.44 42.52 40.82 41.39 9951563
20110125 41.78 41.89 40.56 40.81 6157123
20110126 41.01 41.74 40.28 41.06 7764708
20110127 41.56 41.71 40.70 41.41 7619283
20110128 41.64 41.69 39.67 39.73 7005658
20110131 39.88 40.44 39.75 39.82 5014089
20110201 40.19 41.03 39.59 40.52 7299245
20110202 40.59 41.57 40.34 40.62 7640666
20110203 40.55 40.59 39.79 40.04 5244743
20110204 40.12 40.16 39.00 39.47 6510097
20110207 39.94 42.12 39.66 41.62 11515773
20110208 41.97 42.63 41.52 41.81 9877380
20110209 41.37 41.59 40.02 40.57 6502192
20110210 40.34 40.99 40.06 40.73 3868318
20110211 40.48 41.22 40.34 41.08 3815620
20110214 41.23 41.30 40.46 40.75 3515547
20110215 40.95 41.25 40.51 40.51 2797642
20110216 40.99 41.20 40.57 40.73 2653737
20110217 40.67 41.84 40.61 41.50 5724089
20110218 41.79 42.12 40.95 40.96 4226460
20110222 40.32 40.57 39.48 39.54 5351658
20110223 39.78 40.22 38.60 39.47 4657366
20110224 39.39 39.96 39.01 39.89 4970106
20110225 39.74 40.35 37.40 38.03 13523861
20110228 37.97 38.19 36.57 36.57 11006936
20110301 36.85 36.89 35.68 36.21 8053228
20110302 36.34 37.15 36.21 36.81 4206293
20110303 37.28 37.93 36.76 37.01 6217725
20110304 37.15 37.15 36.46 36.89 3581622
20110307 36.99 37.21 36.41 36.61 3054645
20110308 36.90 37.20 36.60 36.82 2817809
20110309 37.25 37.48 36.55 36.62 2766226
20110310 36.43 36.71 35.91 36.00 2891586
20110311 35.62 37.54 35.37 36.86 7659009
20110314 36.05 37.19 36.02 37.00 4407963
20110315 35.46 36.48 35.33 36.29 5704835
20110316 36.51 36.86 35.04 35.12 5877825
20110317 35.52 35.67 34.84 35.23 2744539
20110318 35.76 36.15 34.49 34.49 7255364
20110321 35.01 36.69 35.01 36.54 6741865
20110322 36.53 36.89 36.04 36.46 4517514
20110323 36.43 36.43 35.66 36.07 2755687
20110324 36.20 36.31 35.65 35.84 2831490
20110325 36.04 36.42 35.62 36.05 3117578
20110328 35.94 36.89 35.82 35.88 2773421
20110329 36.03 36.10 35.52 35.70 2552496
20110330 35.89 35.98 35.53 35.57 1907557
20110331 35.36 35.37 34.54 34.67 6783213
20110401 34.73 34.88 34.44 34.54 2828754
20110404 34.68 34.73 33.45 33.49 6295353
20110405 33.75 35.10 33.58 34.52 7066564
20110406 34.80 35.03 33.97 34.40 4305000
20110407 34.41 34.77 33.84 34.21 4093398
20110408 34.27 34.42 33.88 34.03 2167499
20110411 33.95 34.35 33.77 33.77 2323058
20110412 33.68 33.99 33.40 33.63 2243302
20110413 33.78 33.90 33.30 33.41 2155642
20110414 33.25 33.36 32.89 33.10 2867264
20110415 33.28 33.28 32.65 33.02 3711948
20110418 32.59 32.93 31.99 32.18 5098811
20110419 32.29 32.53 31.41 31.69 7035047
20110420 32.04 32.31 31.69 31.92 3941588
20110421 32.03 32.12 31.59 31.73 3971281
20110425 31.77 31.79 30.87 31.05 5158298
20110426 31.15 31.84 31.13 31.45 5675141
20110427 31.59 31.59 30.87 31.28 5501239
20110428 31.27 31.82 31.14 31.38 4169405
20110429 31.46 31.51 30.70 30.74 4547106
20110502 30.97 31.00 30.34 30.44 3255808
20110503 30.69 31.08 30.44 30.72 4129881
20110504 30.90 31.38 30.45 31.22 4899269
20110505 30.97 31.33 30.17 30.38 6812095
20110506 30.38 30.96 30.05 30.29 6647617
20110509 30.47 30.47 29.06 29.31 6429631
20110510 29.20 29.58 28.76 29.23 6437333
20110511 29.22 31.37 29.22 30.24 12835244
20110512 30.93 30.98 29.97 30.76 6420206
20110513 30.98 31.08 30.00 30.02 5409322
20110516 30.16 30.85 30.02 30.59 4097148
20110517 30.54 30.98 30.15 30.39 4013946
20110518 30.51 30.60 29.85 30.42 3897201
20110519 30.59 30.60 30.10 30.43 2797237
20110520 30.55 30.83 30.12 30.39 4907781
20110523 30.06 30.18 29.21 29.58 7068997
20110524 29.53 29.55 29.07 29.07 8753905
20110525 27.90 28.37 27.14 27.91 228864960
20110526 28.11 28.57 27.82 28.37 57360376
20110527 28.45 28.57 28.33 28.50 23895384
20110531 28.56 28.57 27.75 28.12 26163212
20110601 27.99 28.10 27.55 27.68 24026724
20110602 27.73 28.08 27.48 27.64 12930505
20110603 27.43 27.53 27.21 27.28 13851601
20110606 27.23 27.31 26.75 26.87 17884194
20110607 27.03 27.18 26.92 27.06 9852957
20110608 26.90 27.38 26.74 26.96 47738780
20110609 27.32 28.05 27.17 27.73 15015106
20110610 27.74 28.60 27.34 28.58 31300430
20110613 28.43 28.80 28.07 28.60 15761691
20110614 28.72 28.76 27.92 28.13 10355308
20110615 27.80 28.23 27.31 27.52 9691925
20110616 27.59 27.96 27.47 27.67 8958818
20110617 27.93 27.97 27.36 27.61 10389866
20110620 27.53 27.69 27.25 27.65 8529737
20110621 27.78 28.47 27.72 28.40 9874644
20110622 28.32 29.06 28.18 28.42 12453692
20110623 28.05 28.50 27.74 28.29 8534804
20110624 28.26 28.49 27.86 28.07 21559760
20110627 28.02 28.57 27.91 28.43 7094433
20110628 28.50 28.62 28.16 28.40 5271497
20110629 28.67 29.09 28.50 28.75 11636877
20110630 28.85 29.01 28.62 28.93 6271031
20110701 28.86 29.60 28.74 29.58 8109473
20110705 29.80 29.92 29.20 29.29 6752607
20110706 29.16 29.30 28.65 28.99 5739797
20110707 29.30 29.94 29.01 29.81 8847748
20110708 29.43 29.61 29.00 29.54 5591332
20110711 29.04 29.21 28.40 28.55 8955575
20110712 28.39 28.85 28.22 28.34 4782827
20110713 28.54 28.86 28.35 28.46 4472721
20110714 28.55 28.62 27.97 28.12 5844078
20110715 28.24 28.25 27.57 27.86 5976127
20110718 27.74 27.87 26.69 27.28 7662049
20110719 27.33 27.69 26.92 27.50 5946737
20110720 27.61 27.96 27.37 27.94 6305893
20110721 28.02 28.88 27.93 28.57 9872415
20110722 28.60 28.71 28.35 28.70 4670540
20110725 28.58 28.69 28.41 28.57 3865886
20110726 28.52 29.18 28.46 29.08 6084968
20110727 28.88 29.16 28.67 28.71 8540479
20110728 28.68 29.06 28.49 28.56 7468486
20110729 28.27 28.61 28.08 28.32 6452129
20110801 28.69 28.80 27.80 28.21 7165373
20110802 27.88 27.95 27.18 27.38 10693587
20110803 27.32 27.85 27.17 27.82 10593664
20110804 27.51 27.78 25.97 26.05 18547070
20110805 25.67 26.05 23.68 24.77 20527290
20110808 23.43 24.36 21.81 22.28 20521512
20110809 22.67 23.66 22.35 23.66 15251435
20110810 23.35 23.35 21.73 21.85 12378294
20110811 21.83 23.27 21.43 22.85 14052663
20110812 23.18 23.58 22.70 22.82 9036750
20110815 23.08 24.25 23.00 24.20 12142167
20110816 23.87 25.00 23.75 24.19 10269776
20110817 24.31 25.23 24.29 24.52 6189552
20110818 23.69 23.69 22.07 22.40 11291707
20110819 22.02 22.98 21.83 21.87 7134261
20110822 22.52 22.58 21.44 21.50 7185540
20110823 21.53 22.62 21.18 22.62 7313838
20110824 22.59 23.27 22.44 23.24 5524243
20110825 23.75 24.60 22.39 22.70 7202666
20110826 22.40 23.19 21.96 22.95 5318925
20110829 23.35 24.73 23.35 24.67 6516886
20110830 24.52 24.83 24.07 24.57 5487760
20110831 24.74 25.40 24.60 24.99 5038309
20110901 24.87 25.28 24.40 24.46 4106167
20110902 23.87 23.93 23.17 23.35 4132922
20110906 22.43 23.35 22.22 23.01 5749425
20110907 23.45 25.22 23.44 25.05 7052883
20110908 24.58 24.91 24.10 24.26 5882183
20110909 23.85 24.18 23.01 23.05 7029473
20110912 22.58 23.33 22.44 23.27 6146887
20110913 23.47 24.06 23.04 23.84 5627004
20110914 24.01 24.58 23.45 24.17 6011191
20110915 24.49 24.83 24.16 24.71 4497246
20110916 24.89 25.24 24.35 25.10 6007542
20110919 24.46 24.62 23.68 24.33 5435569
20110920 24.28 24.77 24.05 24.27 5128909
20110921 24.27 24.64 22.65 22.65 8204329
20110922 22.05 22.33 20.92 21.32 10863740
20110923 21.13 21.96 20.91 21.90 6627349
20110926 22.22 23.18 22.00 23.15 8307292
20110927 23.60 23.96 22.87 23.07 7880136
20110928 23.08 23.43 22.41 22.41 5881372
20110929 22.98 23.17 22.02 22.59 7956548
20110930 22.23 22.56 21.59 21.66 6085069
20111003 21.43 21.85 20.01 20.19 9822149
20111004 19.77 20.33 18.93 20.28 13174435
20111005 20.20 21.20 19.57 21.08 10786112
20111006 21.05 21.74 20.38 21.73 7590603
20111007 21.87 21.89 20.54 20.69 7530710
20111010 21.35 21.90 21.22 21.90 5472559
20111011 21.71 22.38 21.36 22.07 5441853
20111012 22.44 23.88 22.26 23.45 10683048
20111013 23.12 23.21 22.15 22.73 6119323
20111014 23.12 23.19 22.45 23.06 5037296
20111017 22.96 23.08 21.91 21.95 5809419
20111018 21.99 23.43 21.63 23.13 8043803
20111019 22.95 23.59 22.13 22.25 8712355
20111020 22.30 22.74 21.85 22.61 8300401
20111021 22.91 23.69 22.91 23.69 7592832
20111024 23.63 24.91 23.55 24.81 8006814
20111025 24.50 24.57 23.71 23.86 7092508
20111026 24.29 25.24 24.11 24.98 9275207
20111027 25.94 26.80 25.61 26.17 11946476
20111028 25.71 26.42 25.67 25.99 5627409
20111031 25.48 25.48 24.36 24.36 6959142
20111101 23.12 23.88 22.88 23.11 9058944
20111102 23.70 24.18 23.34 23.87 5577651
20111103 24.11 24.45 23.29 24.30 6423449
20111104 23.16 23.74 22.85 23.59 8315095
20111107 23.49 23.67 22.79 23.41 4716651
20111108 23.58 23.81 23.04 23.74 5059794
20111109 22.95 22.98 22.20 22.24 7818014
20111110 22.66 23.09 22.45 22.84 6186917
20111111 23.15 23.68 23.08 23.53 3708097
20111114 23.46 23.51 22.99 23.23 4332464
20111115 23.25 23.46 22.79 22.81 13920310
20111116 22.63 22.91 22.11 22.15 8751777
20111117 22.20 22.42 21.45 21.59 5898093
20111118 21.75 21.81 21.22 21.59 5408410
20111121 21.19 21.26 20.44 20.73 5636429
20111122 20.62 21.15 20.57 20.73 4117923
20111123 20.48 20.55 19.82 19.83 3513825
20111125 19.70 20.28 19.70 19.80 2086527
20111128 20.79 20.84 20.32 20.59 5054625
20111129 20.62 21.12 20.35 20.85 5914004
20111130 21.70 23.01 21.42 23.00 11067336
20111201 22.84 23.01 22.53 22.70 6143847
20111202 23.01 23.39 22.56 22.87 6958838
20111205 23.33 23.73 22.97 23.26 4977504
20111206 23.14 24.11 22.83 23.74 6840876
20111207 23.70 24.25 23.49 24.14 5271700
20111208 23.85 23.85 22.73 22.80 6805508
20111209 23.05 23.87 23.02 23.79 5029797
20111212 23.29 23.31 22.70 22.98 5416922
20111213 23.22 23.33 22.20 22.53 5878636
20111214 22.22 22.89 22.15 22.48 5181505
20111215 22.89 23.21 22.76 22.91 5269166
20111216 23.14 23.56 22.85 23.05 7331573
20111219 23.07 23.11 21.90 22.06 5167824
20111220 22.47 23.68 22.40 23.44 6893169
20111221 23.49 23.98 23.48 23.76 4618045
20111222 23.83 24.17 23.67 23.85 3874601
20111223 24.05 24.05 23.64 23.88 3095182
20111227 23.83 23.93 23.48 23.51 3134502
20111228 23.54 23.66 22.61 22.67 3857373
20111229 22.68 23.02 22.65 22.93 3313370
20111230 22.92 23.08 22.68 22.89 2296405
20120103 23.46 24.18 23.42 23.75 4278347
20120104 23.64 23.79 23.40 23.60 3746911
20120105 23.48 23.78 23.09 23.59 5010440
20120106 23.73 23.83 23.20 23.23 5263288
20120109 23.36 23.68 23.19 23.68 4180958
20120110 24.12 25.00 24.04 24.74 7701775
20120111 24.62 25.15 24.44 25.03 4492381
20120112 25.18 25.31 24.75 25.09 3490617
20120113 24.71 24.71 24.08 24.62 3299993
20120117 24.85 25.08 24.05 24.23 4564841
20120118 24.14 24.92 23.84 24.90 4983382
20120119 25.07 25.45 24.94 25.21 4059652
20120120 25.13 25.50 24.98 25.31 5017028
20120123 25.35 25.56 24.96 25.10 3576454
20120124 24.76 25.04 24.42 24.98 3744681
20120125 24.85 25.11 24.55 24.97 5379325
20120126 25.04 25.26 24.61 24.81 5522115
20120127 24.66 25.21 24.51 24.92 5123943
20120130 24.64 25.00 24.33 24.87 3650535
20120131 25.10 25.29 24.58 24.78 3715393
20120201 25.32 26.56 25.02 26.25 10103373
20120202 26.38 26.44 25.74 25.96 5075603
20120203 26.41 27.32 26.37 26.81 9436037
20120206 26.64 26.66 26.17 26.45 4872514
20120207 26.61 26.65 26.21 26.35 4301656
20120208 26.40 26.77 26.19 26.68 4671452
20120209 26.75 27.43 26.74 26.99 5566807
20120210 26.57 26.61 26.15 26.31 4159068
20120213 26.70 27.04 26.41 26.46 3577062
20120214 26.36 26.45 25.89 26.25 3829707
20120215 26.38 26.57 26.06 26.14 3521527
20120216 26.21 26.94 26.13 26.92 4993111
20120217 26.98 27.03 26.68 26.87 3010764
20120221 26.94 27.19 26.74 26.97 3890512
20120222 27.08 27.57 26.86 27.30 6720887
20120223 27.45 27.73 27.12 27.62 7955839
20120224 29.43 29.69 27.63 28.03 18588012
20120227 27.97 28.41 27.66 28.28 7625768
20120228 28.29 28.70 28.18 28.58 9869881
20120229 28.74 29.20 28.35 28.83 7408492
20120301 29.00 29.59 28.87 29.06 6773484
20120302 29.27 29.47 28.05 29.41 11991675
20120305 29.26 30.89 29.10 29.99 14685846
20120306 29.24 29.44 28.47 28.67 11639208
20120307 28.87 29.52 28.73 29.06 9281592
20120308 28.21 28.40 27.94 27.94 79045896
20120309 28.07 28.30 27.86 27.88 23650644
20120312 27.99 28.03 27.51 27.78 11595428
20120313 27.91 28.12 27.56 28.02 13676482
20120314 27.96 28.13 27.80 27.88 12022381
20120315 27.93 28.00 27.68 27.71 13481500
20120316 27.73 28.00 27.52 27.66 11584889
20120319 27.62 27.66 27.33 27.43 10718416
20120320 27.32 28.09 27.23 27.95 15983731
20120321 28.08 28.27 27.78 28.11 11252183
20120322 27.80 27.93 27.34 27.61 10556877
20120323 27.88 27.95 27.61 27.90 8462953
20120326 28.37 28.81 28.16 28.68 19237410
20120327 28.98 30.05 28.77 29.28 28910182
20120328 29.34 29.73 28.89 29.31 15186171
20120329 29.00 29.61 28.71 29.54 12644113
20120330 29.82 30.51 29.70 30.42 20105100
20120402 30.44 30.88 30.05 30.76 16980124
20120403 30.99 30.99 29.97 30.46 14118940
20120404 30.72 32.55 30.51 32.09 38898936
20120405 31.97 33.01 31.72 32.45 18475422
20120409 31.97 32.16 31.51 31.57 12802713
20120410 32.14 32.37 30.61 30.83 21291406
20120411 31.35 31.60 31.18 31.45 10307070
20120412 31.60 32.90 31.49 32.79 20547152
20120413 32.59 32.63 32.00 32.05 10368179
20120416 32.39 32.69 31.68 32.38 8323405
20120417 32.61 32.82 32.05 32.29 9527346
20120418 32.68 32.71 31.99 32.16 9205282
20120419 32.08 32.37 31.59 31.84 9627370
20120420 32.15 32.31 31.53 31.64 8610709
20120423 31.15 31.70 30.89 31.67 8061234
20120424 31.65 32.14 31.41 31.97 6761627
20120425 32.30 32.78 31.78 32.40 9011617
20120426 32.25 33.51 32.03 33.26 13768703
20120427 33.41 34.45 32.97 34.00 14069992
20120430 33.98 34.08 33.17 33.58 10074085
20120501 33.80 34.58 33.55 33.89 9730232
20120502 33.76 34.41 33.35 34.30 8801333
20120503 34.58 34.59 33.55 33.69 14315442
20120504 32.44 32.76 31.34 32.40 24150968
20120507 30.10 31.55 30.06 31.42 157315728
20120508 31.76 31.82 30.64 31.28 41128560
20120509 31.04 31.72 30.98 31.41 26112440
20120510 31.96 32.12 31.63 31.71 16898138
20120511 31.23 31.83 31.10 31.33 19414760
20120514 31.28 31.41 30.78 30.89 18736174
20120515 30.79 31.06 29.94 30.55 16939890
20120516 30.74 30.94 29.94 30.05 18244768
20120517 29.56 29.76 27.96 28.09 35398996
20120518 28.21 28.58 27.52 27.95 20691362
20120521 28.32 29.27 27.95 29.05 13184569
20120522 29.07 29.58 28.68 28.94 9921667
20120523 28.64 29.04 28.03 28.87 15435573
20120524 29.02 29.30 28.41 29.02 16239315
20120525 28.75 28.97 28.51 28.61 9079415
20120529 28.85 29.50 28.85 29.39 10369192
20120530 29.43 29.49 28.29 28.51 16740754
20120531 28.59 29.01 28.02 28.79 11762642
20120601 27.79 28.10 26.85 26.85 28804584
20120604 26.89 27.57 26.82 27.17 16266779
20120605 27.00 28.31 26.96 28.27 13403771
20120606 28.74 29.58 28.47 29.50 15149891
20120607 30.05 30.32 29.58 29.75 13764041
20120608 29.48 30.09 29.09 30.08 8285200
20120611 30.45 30.55 29.08 29.15 9704086
20120612 29.26 29.80 29.06 29.79 7546012
20120613 29.66 30.34 29.31 29.90 11042507
20120614 29.92 30.90 29.63 30.62 11396494
20120615 30.98 31.31 30.54 31.06 13991047
20120618 30.70 31.27 30.53 31.09 12614217
20120619 31.38 31.79 31.10 31.52 11075646
20120620 31.63 31.92 31.03 31.63 10283052
20120621 31.57 31.86 30.39 30.63 11988837
20120622 30.93 31.27 30.79 31.02 15591639
20120625 30.50 30.50 29.90 30.22 10886542
20120626 30.61 30.83 29.97 30.39 13941390
20120627 30.64 30.84 30.21 30.41 12710695
20120628 30.08 30.47 29.62 30.43 9556330
20120629 31.04 31.74 30.68 31.67 15413886
20120702 31.95 32.02 31.06 31.42 8543824
20120703 31.29 31.99 31.24 31.96 6209314
20120705 31.76 31.87 31.38 31.55 6091454
20120706 31.08 31.27 30.88 31.15 4737223
20120709 31.00 31.12 30.30 30.54 5780740
20120710 30.87 31.08 30.31 30.56 7866658
20120711 30.59 30.74 30.13 30.42 7286679
20120712 30.13 30.23 29.57 30.07 7776970
20120713 30.23 31.45 30.22 31.02 9698411
20120716 31.00 31.06 30.49 30.87 6128443
20120717 30.94 32.19 30.67 31.86 11646302
20120718 31.71 31.95 31.15 31.42 8600474
20120719 31.58 31.58 30.96 31.34 6622890
20120720 30.95 31.00 30.59 30.62 5804454
20120723 29.77 30.38 29.50 30.27 9228286
20120724 30.36 30.47 29.72 30.12 6984275
20120725 30.38 30.50 29.60 29.75 8969459
20120726 30.36 30.49 29.68 30.28 8249021
20120727 30.48 31.46 30.33 31.15 8366273
20120730 31.06 31.49 30.78 31.30 6579009
20120731 30.97 31.08 30.35 30.86 10627715
20120801 30.94 31.06 30.31 30.43 7240062
20120802 30.31 31.02 29.87 30.43 12165273
20120803 30.87 31.01 30.27 30.93 24769762
20120806 30.96 32.00 30.93 31.67 65857784
20120807 31.92 32.15 31.69 31.92 18976862
20120808 31.75 32.22 31.33 31.95 11752913
20120809 31.96 32.26 31.72 32.08 9329932
20120810 31.95 32.23 31.70 32.17 7396736
20120813 32.08 32.79 31.83 32.67 10655888
20120814 33.10 34.14 32.95 33.37 24077596
20120815 33.19 33.95 33.15 33.58 9302975
20120816 33.72 34.54 33.71 34.15 19109720
20120817 34.16 34.44 33.85 34.34 11363558
20120820 34.19 34.39 33.75 34.20 13377625
20120821 34.27 34.34 33.35 33.68 12167300
20120822 33.58 33.94 33.11 33.11 10433038
20120823 33.16 33.35 32.90 33.31 9599501
20120824 33.09 34.10 32.96 34.01 10854315
20120827 34.15 34.27 33.57 34.12 9239130
20120828 34.03 34.31 33.81 33.82 8008232
20120829 33.91 34.10 33.44 33.49 7477505
20120830 33.16 33.54 33.07 33.34 5826850
20120831 33.61 34.00 33.20 33.88 14576093
20120904 33.91 34.89 33.79 34.10 19111444
20120905 34.22 34.58 33.94 34.35 15430202
20120906 33.33 34.83 33.30 33.77 39165468
20120907 33.93 34.08 32.91 33.54 26958440
20120910 32.91 33.38 32.46 32.86 43136952
20120911 32.16 33.06 32.13 33.01 326837856
20120912 33.58 33.98 33.11 33.35 84625272
20120913 33.54 34.08 33.24 33.98 43339632
20120914 34.37 34.95 34.27 34.56 44259412
20120917 34.44 34.53 34.06 34.29 23358678
20120918 34.40 34.68 33.79 33.94 25554958
20120919 34.12 34.19 33.72 33.81 19906774
20120920 33.54 33.68 33.01 33.37 30412270
20120921 33.64 33.66 33.01 33.18 29364194
20120924 32.91 33.63 32.80 33.45 18057386
20120925 33.69 33.75 32.51 32.64 23847652
20120926 32.41 32.69 31.67 32.32 31036334
20120927 32.58 32.88 32.40 32.76 14275716
20120928 32.47 32.65 32.18 32.36 21482638
20121001 32.58 33.15 32.55 32.82 17587770
20121002 33.04 33.31 32.82 33.03 17779002
20121003 33.16 33.95 33.04 33.76 22455318
20121004 34.05 34.72 33.96 34.49 26100076
20121005 34.73 34.93 34.60 34.76 22139130
20121008 34.53 35.47 34.44 35.42 17178348
20121009 35.52 35.60 34.85 34.98 25543304
20121010 35.07 35.47 34.86 35.02 17371202
20121011 35.46 35.66 35.18 35.21 17240066
20121012 34.84 35.35 34.77 34.99 12180272
20121015 35.24 35.84 35.03 35.81 17691544
20121016 36.20 36.42 35.77 35.87 21536248
20121017 36.15 36.48 35.96 36.37 17069608
20121018 36.37 37.17 36.31 36.72 26256648
20121019 36.52 36.61 35.01 35.23 30667754
20121022 35.33 35.40 34.58 35.08 18147278
20121023 34.57 34.71 34.12 34.29 23820290
20121024 34.54 34.73 34.14 34.47 12546318
20121025 34.75 34.85 34.16 34.52 14560487
20121026 34.49 34.62 34.10 34.26 13834879
20121031 33.73 34.51 33.71 34.47 14928459
20121101 34.68 35.09 34.30 34.73 18849678
20121102 33.50 33.62 32.20 32.25 57562044
20121105 32.46 32.79 31.86 32.37 25207760
20121106 32.45 32.77 32.28 32.68 15600558
20121107 32.28 32.48 31.43 31.58 26341268
20121108 31.61 31.84 30.99 30.99 19934744
20121109 30.93 31.88 30.62 31.74 21949114
20121112 31.71 31.75 31.31 31.56 15082904
20121113 31.24 31.53 30.59 30.93 27104170
20121114 31.09 31.16 30.23 30.27 21137368
20121115 30.56 31.18 30.41 30.83 19106984
20121116 30.95 31.43 30.67 31.38 28880590
20121119 31.69 32.24 31.53 31.96 26027718
20121120 31.91 32.15 31.67 31.98 13248313
20121121 32.19 32.24 31.77 32.24 10293591
20121123 32.32 32.42 32.15 32.40 4411814
20121126 32.28 32.54 32.10 32.53 10799287
20121127 32.42 32.53 32.02 32.06 11599178
20121128 31.78 32.23 31.67 32.17 15541273
20121129 32.32 33.00 32.29 32.91 18147278
20121130 32.96 33.13 32.48 32.69 15875498
20121203 32.90 33.07 32.67 32.68 11907155
20121204 32.78 33.08 32.64 32.88 13943315
20121205 33.08 33.85 33.01 33.33 29135162
20121206 33.39 33.45 32.69 32.82 20658020
20121207 33.37 34.04 33.31 33.68 29346762
20121210 33.30 33.39 32.78 32.92 25144220
20121211 33.83 34.95 33.55 34.79 256476960
20121212 35.11 35.35 34.05 34.39 63755548
20121213 34.38 34.58 33.55 33.79 43301024
20121214 33.61 33.90 33.21 33.49 29725376
20121217 34.16 34.54 33.77 34.49 34387300
20121218 34.73 35.03 34.42 35.03 32619496
20121219 35.08 35.22 34.38 34.43 22466464
20121220 34.48 35.11 34.29 35.06 27252534
20121221 34.46 34.72 33.89 34.28 32284054
20121224 34.17 34.73 34.08 34.73 6907863
20121226 34.84 34.96 34.50 34.88 11885468
20121227 35.03 35.03 33.94 34.51 16898544
20121228 34.14 34.53 34.04 34.12 12079234
20121231 34.30 35.09 34.00 34.83 20063346
20130102 35.81 36.07 35.48 36.00 23237372
20130103 36.05 36.13 35.58 35.70 17345562
20130104 35.88 35.93 35.41 35.82 14030469
20130107 35.62 35.72 35.03 35.45 18630374
20130108 35.38 35.44 34.81 35.18 16310660
20130109 35.33 35.62 35.05 35.29 14916500
20130110 35.32 35.47 34.99 35.33 18424954
20130111 35.44 35.52 34.62 34.76 18072790
20130114 34.73 34.86 34.10 34.59 18302432
20130115 34.35 34.64 34.14 34.38 14122386
20130116 34.15 35.19 34.10 35.07 17271482
20130117 35.10 35.34 34.67 34.74 17968712
20130118 34.82 34.86 34.24 34.63 19449722
20130122 34.62 35.53 34.62 35.43 19144582
20130123 35.44 36.04 35.18 35.98 18992366
20130124 36.06 36.63 36.01 36.12 22526156
20130125 36.26 36.37 35.85 36.21 13321684
20130128 36.60 37.01 36.32 36.81 22522202
20130129 36.93 37.55 36.91 37.32 24173872
20130130 37.30 37.50 37.02 37.17 18222372
20130131 37.05 37.55 36.89 37.33 13770426
20130201 37.68 38.61 37.64 38.35 22494132
20130204 38.04 38.13 37.64 37.68 19024390
20130205 37.97 38.50 37.66 38.24 17846596
20130206 37.98 38.48 37.81 38.24 14423574
20130207 38.33 38.42 37.57 38.13 13741037
20130208 38.25 38.51 38.00 38.28 13283377
20130211 38.38 39.04 38.14 38.93 14422560
20130212 38.98 39.37 37.99 38.12 26021332
20130213 38.41 38.66 38.05 38.36 16755651
20130214 38.13 38.74 37.99 38.69 18567846
20130215 38.79 38.79 37.81 37.84 20839320
20130219 37.85 38.41 37.60 38.09 16050718
20130220 38.09 38.17 37.00 37.07 20135908
20130221 36.87 37.11 36.33 36.79 24869684
20130222 38.77 39.01 37.36 37.94 48249440
20130225 38.38 38.41 36.37 36.57 27259222
20130226 36.96 37.29 36.19 37.19 28354930
20130227 37.24 37.40 36.89 37.27 15485737
20130228 37.35 37.95 37.23 37.51 16647216
20130301 36.96 37.51 36.66 37.35 14114785
20130304 37.28 37.65 37.01 37.57 11025076
20130305 37.77 38.38 37.70 37.74 17939830
20130306 38.02 38.21 37.74 37.94 15878538
20130307 38.10 38.84 38.09 38.49 15940053
20130308 38.76 39.26 38.63 39.06 17691544
20130311 39.11 39.17 38.76 38.95 13485858
20130312 38.76 39.08 38.34 38.59 14406954
20130313 38.70 38.91 38.26 38.38 12897670
20130314 38.50 38.71 38.30 38.50 12522098
20130315 38.27 38.56 38.06 38.45 16424466
20130318 37.85 38.35 37.67 38.09 13888388
20130319 38.16 38.30 37.28 37.87 15852189
20130320 38.11 38.21 37.73 37.79 10519279
20130321 37.53 37.59 37.17 37.30 16381802
20130322 37.40 37.61 37.13 37.29 12693973
20130325 37.50 37.84 36.97 37.20 16675895
20130326 37.56 38.02 37.45 37.93 11507565
20130327 37.64 37.88 37.37 37.74 11600394
20130328 37.76 38.40 37.68 38.31 17044880
20130401 38.29 38.55 37.56 37.72 11144660
20130402 37.86 38.66 37.80 38.48 13571695
20130403 38.50 38.67 37.24 37.34 21977490
20130404 37.41 38.09 36.99 37.19 16828010
20130405 36.58 38.19 36.41 38.11 20561238
20130408 38.22 39.58 37.90 39.56 27689622
20130409 39.42 39.48 38.91 39.11 17725796
20130410 39.20 39.87 38.93 39.57 15926270
20130411 39.58 40.14 39.26 39.90 12724072
20130412 39.64 39.79 39.16 39.60 11589449
20130415 39.27 39.53 37.91 38.07 16314815
20130416 38.62 39.11 38.56 39.04 12912770
20130417 38.58 38.74 37.89 38.05 16438046
20130418 38.23 38.52 37.55 37.83 12405960
20130419 38.21 38.45 37.83 38.37 10419660
20130422 38.37 38.42 37.68 38.10 9200519
20130423 38.77 40.20 38.69 40.08 26944152
20130424 40.12 41.33 40.12 41.05 23967642
20130425 41.19 42.10 40.98 41.72 27871632
20130426 41.04 41.40 40.10 40.33 25884116
20130429 40.74 40.94 39.84 40.76 14190184
20130430 40.79 41.82 40.54 40.87 17427344
20130501 41.44 41.65 40.58 40.64 17737248
20130502 41.09 41.91 40.89 41.57 22310702
20130503 43.05 44.31 42.95 43.93 40962460
20130506 44.06 45.24 43.46 44.88 22011642
20130507 43.98 44.35 43.46 44.01 22176222
20130508 43.65 44.05 43.48 43.76 14853364
20130509 43.78 43.91 43.33 43.49 13010768
20130510 43.53 43.77 43.08 43.60 12316171
20130513 44.22 44.35 43.57 44.05 13383300
20130514 44.24 45.58 44.24 45.47 17024004
20130515 45.76 45.83 44.59 44.98 19317268
20130516 44.80 45.29 44.09 44.32 14489649
20130517 44.28 44.87 44.26 44.63 10013178
20130520 44.57 44.80 44.16 44.30 11180940
20130521 44.44 44.80 43.93 44.36 11004707
20130522 44.19 45.13 43.40 43.72 17916826
20130523 42.76 44.19 42.68 43.94 17699246
20130524 43.57 44.13 43.34 44.10 12094030
20130528 45.00 45.24 44.37 44.57 14919135
20130529 43.92 45.06 43.87 44.92 14996763
20130530 44.89 45.84 44.73 45.60 13434579
20130531 44.18 45.39 43.86 43.87 35184660
20130603 44.09 44.48 42.66 44.16 18874000
20130604 44.36 44.87 43.11 43.52 15363012
20130605 44.83 44.90 42.74 43.32 24686864
20130606 43.13 44.28 42.74 44.27 19047902
20130607 44.46 44.84 43.83 44.68 13525280
20130610 44.83 45.41 44.31 45.34 13252975
20130611 44.75 44.83 44.12 44.33 15155566
20130612 44.67 45.12 43.72 44.07 18221358
20130613 43.90 45.36 43.64 45.33 15459186
20130614 45.29 45.83 44.66 44.78 12600029
20130617 44.91 45.00 44.00 44.55 14413237
20130618 43.98 44.63 43.79 44.54 15105300
20130619 44.50 45.24 44.19 44.22 17968004
20130620 43.98 44.40 43.44 43.68 21351300
20130621 44.01 44.02 42.76 43.11 26031872
20130624 42.44 42.47 40.98 41.76 27712524
20130625 42.28 43.22 42.21 42.78 16414839
20130626 43.26 43.53 42.64 43.04 14473941
20130627 43.37 44.14 43.25 43.89 16905030
20130628 43.79 44.51 43.49 44.11 40523952
20130701 44.23 44.82 44.14 44.49 12845682
20130702 44.35 44.96 44.28 44.30 17465450
20130703 44.02 44.12 43.59 43.63 7532939
20130705 44.11 44.74 43.99 44.59 9816981
20130708 44.87 45.12 44.71 44.92 9586833
20130709 45.24 45.43 45.01 45.17 15246165
20130710 45.15 45.42 44.90 45.11 10323588
20130711 45.65 45.75 45.15 45.31 16181246
20130712 45.38 46.21 45.19 46.12 13197237
20130715 46.37 46.45 46.08 46.08 9954096
20130716 46.21 46.33 45.41 45.63 8491126
20130717 46.04 46.43 45.79 46.21 10404358
20130718 46.35 46.43 46.06 46.37 11622486
20130719 46.47 46.47 45.96 46.26 6848984
20130722 46.32 46.87 46.16 46.82 9102724
20130723 47.00 47.05 45.67 45.98 10185358
20130724 46.10 46.15 45.04 45.35 9281389
20130725 45.32 45.99 45.11 45.88 7724678
20130726 45.61 46.03 45.39 45.92 6623498
20130729 45.81 46.09 45.54 45.66 7243608
20130730 45.85 45.96 45.01 45.28 8981012
20130731 45.34 45.66 44.90 44.91 13572100
20130801 45.41 46.52 45.41 46.45 21291508
20130802 48.81 48.84 47.15 47.69 42284464
20130805 47.65 48.34 47.23 47.93 15708993
20130806 47.86 48.01 47.40 47.42 14123095
20130807 47.32 47.77 46.92 47.33 11706499
20130808 47.71 48.07 47.17 47.96 9839175
20130809 47.77 48.05 47.29 47.39 8366374
20130812 47.15 47.44 46.77 47.12 6822128
20130813 47.33 47.80 46.97 47.66 7341302
20130814 47.60 47.84 47.33 47.42 5648488
20130815 46.99 47.12 46.19 46.42 11205972
20130816 46.33 47.29 46.22 46.48 10555357
20130819 46.40 46.48 45.49 45.71 12147133
20130820 45.67 46.49 45.40 46.30 8222064
20130821 46.18 46.67 45.83 46.10 8829202
20130822 46.37 47.04 46.18 46.53 8294624
20130823 46.71 47.01 46.50 46.76 6254512
20130826 46.73 47.30 46.59 46.73 6229684
20130827 46.07 46.16 45.50 45.55 10400608
20130828 45.51 46.26 45.33 45.80 7268539
20130829 45.70 46.53 45.56 45.96 7245939
20130830 46.02 46.09 45.58 45.84 6528642
20130903 46.48 47.51 46.42 47.04 13127007
20130904 46.98 47.92 46.91 47.65 10027366
20130905 47.80 48.29 47.66 48.03 9984296
20130906 48.25 48.26 47.46 47.54 10007909
20130909 47.72 48.54 47.71 48.54 10651024
20130910 48.99 49.20 48.63 48.86 9315010
20130911 48.86 49.19 48.39 49.19 8065680
20130912 49.34 49.37 48.60 48.73 7425794
20130913 48.83 49.21 48.59 49.14 8292123
20130916 49.60 49.68 49.07 49.13 8949404
20130917 49.11 49.93 48.78 49.89 9095950
20130918 49.73 50.42 49.61 50.00 10088800
20130919 50.22 50.25 49.25 49.30 11148703
20130920 49.41 49.78 49.13 49.39 10317670
20130923 49.04 49.12 48.37 48.61 10290869
20130924 48.59 49.37 48.54 48.69 6375903
20130925 48.80 49.10 48.47 48.98 9564411
20130926 49.13 49.24 48.65 48.89 5755334
20130927 48.63 48.83 48.40 48.60 6088071
20130930 48.06 48.57 47.78 48.08 7729404
20131001 47.98 48.77 47.97 48.55 6727654
20131002 48.32 48.67 48.04 48.67 6916879
20131003 48.51 48.92 47.80 48.30 7973849
20131004 48.32 48.99 48.16 48.97 5764740
20131007 48.49 48.57 48.17 48.18 5358579
20131008 48.25 48.51 47.13 47.16 8913602
20131009 47.14 47.53 46.65 47.19 10642721
20131010 47.75 49.06 47.70 49.02 11553853
20131011 49.11 49.44 48.87 49.44 6842949
20131014 49.07 49.76 49.01 49.67 7004361
20131015 49.62 49.99 49.34 49.46 7480407
20131016 49.77 50.90 49.71 50.68 9440520
20131017 50.57 51.32 50.40 51.27 7000822
20131018 51.59 51.81 51.13 51.71 8217788
20131021 51.89 52.17 51.33 51.42 7364809
20131022 51.69 52.73 51.56 51.70 10616122
20131023 51.55 51.63 50.88 51.28 6348395
20131024 51.41 51.56 50.76 51.22 7699569
20131025 51.31 51.68 51.07 51.27 5800340
20131028 51.25 51.34 50.64 50.85 6969571
20131029 51.01 51.69 50.85 51.66 8177334
20131030 51.83 51.91 50.92 51.39 7972534
20131031 51.34 51.51 50.85 51.07 13126009
20131101 48.12 48.55 47.48 47.74 52333824
20131104 47.93 48.62 47.82 48.53 18605850
20131105 48.46 48.55 47.73 47.75 13314425
20131106 47.96 48.03 46.95 47.06 19609014
20131107 47.16 47.60 46.58 46.77 17950792
20131108 47.06 48.39 46.97 47.99 15849393
20131111 47.92 48.51 47.85 48.29 7556259
20131112 48.16 48.41 47.47 47.65 10945117
20131113 47.59 48.11 47.36 48.03 12221552
20131114 48.19 48.78 47.86 48.76 10406569
20131115 48.65 49.03 48.46 48.75 10206522
20131118 48.91 48.96 48.25 48.41 7211892
20131119 48.26 48.58 47.97 48.23 7336592
20131120 48.32 48.35 47.49 47.72 10593063
20131121 47.93 48.56 47.91 48.37 9923140
20131122 48.42 49.11 48.37 49.03 9277489
20131125 49.03 49.83 49.00 49.24 8114832
20131126 49.46 49.49 48.80 48.84 6456812
20131127 48.84 49.15 48.56 49.09 6247663
20131129 49.18 49.59 48.98 49.19 4463527
20131202 49.21 49.69 49.05 49.15 8521297
20131203 48.97 49.09 48.02 48.20 12343823
20131204 48.00 48.77 47.85 48.49 8344076
20131205 48.25 48.39 47.59 47.74 9216636
20131206 48.29 49.25 48.16 49.09 9918419
20131209 49.23 49.75 48.99 49.10 7014192
20131210 49.00 49.26 48.73 48.84 9348858
20131211 48.69 48.80 48.14 48.25 8765872
20131212 48.11 49.51 47.97 48.96 14702611
20131213 48.98 49.50 48.74 49.27 8339534
20131216 50.39 50.58 49.71 49.82 15729396
20131217 49.57 49.64 48.79 48.90 15078786
20131218 48.87 49.81 48.55 49.79 15444767
20131219 49.54 50.15 49.40 49.89 9154462
20131220 49.87 50.64 49.80 50.56 11057036
20131223 50.95 50.99 50.61 50.77 5459228
20131224 50.76 50.84 50.51 50.81 2359798
20131226 50.83 50.91 50.46 50.53 4224119
20131227 50.52 50.86 50.43 50.71 4337567
20131230 50.63 50.84 50.55 50.64 4198382
20131231 50.74 50.87 50.44 50.58 5002510
20140102 50.34 50.83 50.00 50.24 9281838
20140103 50.20 50.76 50.14 50.45 7345250
20140106 51.07 51.10 50.01 50.05 9350573
20140107 50.20 50.90 50.14 50.74 9145580
20140108 50.76 51.45 50.55 51.33 10053466
20140109 51.40 51.81 51.23 51.63 8241327
20140110 51.73 51.86 51.20 51.74 8683814
20140113 51.59 51.99 50.93 50.98 9344820
20140114 51.18 51.48 50.86 51.28 5678756
20140115 51.54 51.86 50.53 51.63 5983875
20140116 51.59 51.62 50.85 51.02 6271532
20140117 50.93 51.07 50.33 50.42 7223122
20140121 50.70 50.95 49.72 50.11 8293812
20140122 50.33 50.60 49.65 49.83 10051347
20140123 49.56 49.56 48.26 48.76 10897664
20140124 48.33 48.70 47.41 47.42 11953416
20140127 47.58 48.14 46.38 46.85 18044884
20140128 48.11 48.68 47.66 48.01 13502627
20140129 47.68 48.08 47.36 47.51 9936889
20140130 48.00 48.64 47.99 48.43 7270459
20140131 47.57 48.14 47.33 47.52 12825472
20140203 47.56 47.79 46.37 46.45 13111514
20140204 46.44 47.65 46.42 47.18 9135083
20140205 46.84 47.45 46.59 47.20 8735694
20140206 47.38 47.83 47.12 47.28 9110455
20140207 47.71 48.60 47.20 48.56 9455139
20140210 48.57 48.80 48.17 48.43 5983168
20140211 48.45 48.85 47.81 48.55 10658656
20140212 48.80 49.26 48.38 48.59 10546319
20140213 48.30 49.28 47.85 49.13 11925660
20140214 48.45 48.78 47.56 48.53 27096496
20140218 48.70 49.96 48.55 49.71 15080300
20140219 49.50 49.77 48.73 48.80 10363026
20140220 48.75 49.01 48.46 48.77 9916400
20140221 48.78 48.84 48.53 48.53 10818735
20140224 48.65 49.34 48.55 48.99 10135827
20140225 48.99 49.00 48.36 48.56 9430512
20140226 48.54 48.56 47.83 48.27 13514537
20140227 48.25 48.90 48.01 48.85 9724427
20140228 48.85 49.74 48.75 49.31 11535355
20140303 48.68 49.09 48.55 48.99 7035791
20140304 49.59 49.96 49.48 49.79 10240595
20140305 49.77 50.85 49.75 50.42 11395664
20140306 50.80 50.98 50.40 50.79 11159886
20140307 51.29 51.51 50.54 50.90 8385047
20140310 50.91 50.96 50.28 50.67 7020346
20140311 50.84 51.04 50.07 50.19 8566081
20140312 49.06 49.99 49.02 49.59 13825123
20140313 49.90 49.90 48.32 48.41 12666929
20140314 48.39 48.77 47.94 48.26 9090354
20140317 48.58 48.91 48.41 48.59 8997924
20140318 48.84 49.46 48.75 49.42 9022290
20140319 49.33 49.72 49.12 49.39 8130814
20140320 49.46 50.16 49.40 50.04 8157899
20140321 50.51 50.56 49.49 49.68 10010525
20140324 49.78 49.94 49.08 49.37 6372330
20140325 49.98 50.17 49.54 49.87 6997490
20140326 50.12 50.31 49.36 49.36 6957518
20140327 49.21 49.33 48.52 49.07 8796753
20140328 49.18 49.68 48.94 49.54 7185471
20140331 49.82 50.04 49.38 49.67 6102591
20140401 49.98 50.21 49.59 49.63 7505855
20140402 49.78 50.24 49.67 50.22 7302066
20140403 50.47 50.56 50.12 50.48 11023831
20140404 50.90 51.47 49.99 50.21 13217582
20140407 49.88 50.01 48.86 49.29 9678965
20140408 49.22 49.78 48.85 49.70 8931571
20140409 49.99 50.85 49.16 50.75 11112535
20140410 50.70 50.88 49.59 49.72 10575576
20140411 49.16 49.63 48.80 49.06 10468244
20140414 49.60 49.61 48.62 49.23 7691621
20140415 49.32 49.75 48.69 49.50 8492378
20140416 50.00 50.12 49.52 50.05 5869402
20140417 49.92 50.87 49.89 50.47 7191412
20140421 50.33 50.51 49.97 50.46 4172739
20140422 50.35 50.84 50.13 50.65 5932331
20140423 50.57 51.35 50.37 51.29 5926693
20140424 51.47 52.37 51.17 52.13 8864716
20140425 51.99 52.13 51.14 51.26 7364190
20140428 52.41 52.48 51.18 51.75 9950919
20140429 52.13 52.46 51.83 52.45 7995995
20140430 52.40 52.84 52.02 52.77 7696454
20140501 52.66 52.86 52.18 52.58 7451384
20140502 52.61 52.94 51.83 51.99 8510804
20140505 51.65 52.38 51.36 52.36 9321831
20140506 51.30 51.74 49.85 50.20 21927040
20140507 50.41 51.68 50.41 51.31 15511113
20140508 51.16 52.40 51.15 52.01 9152578
20140509 51.93 52.00 51.37 51.92 6810919
20140512 52.58 53.08 52.26 53.02 7301160
20140513 53.09 53.65 52.80 53.59 8435188
20140514 53.57 53.63 52.79 53.03 5768112
20140515 52.92 53.20 51.88 52.50 8854446
20140516 52.55 52.55 51.68 52.14 7464876
20140519 52.06 52.50 51.94 52.35 6824914
20140520 52.34 52.54 51.93 52.13 5096736
20140521 53.15 53.66 52.89 53.15 9982937
20140522 53.15 53.37 52.80 53.18 4731749
20140523 53.24 53.56 53.07 53.23 4636197
20140527 53.29 53.84 53.23 53.38 6226838
20140528 53.43 53.50 52.98 53.12 4876032
20140529 53.28 53.94 53.05 53.81 7227458
20140530 53.59 53.75 53.41 53.70 8268654
20140602 53.79 53.97 53.45 53.89 6707514
20140603 53.75 54.24 53.30 54.22 9821033
20140604 53.99 55.04 53.90 54.50 10790642
20140605 54.59 54.69 53.96 54.58 6864987
20140606 54.78 55.19 54.73 55.04 7725156
20140609 54.78 55.17 54.57 54.82 6551114
20140610 54.80 54.88 54.55 54.76 5106941
20140611 54.60 54.67 54.10 54.53 5358587
20140612 54.48 54.53 54.05 54.17 7927477
20140613 54.21 54.60 54.15 54.45 5651319
20140616 54.34 54.81 54.16 54.73 6062590
20140617 54.51 55.10 54.45 54.97 7716819
20140618 54.93 55.43 54.59 55.34 7505155
20140619 55.54 55.58 55.12 55.45 6177714
20140620 55.75 55.75 55.21 55.33 9229904
20140623 55.32 55.53 55.02 55.47 5341308
20140624 55.16 55.58 55.01 55.01 8807180
20140625 54.78 54.91 54.50 54.64 7679850
20140626 54.75 54.75 53.88 54.64 5967859
20140627 54.36 54.63 53.97 54.36 6584968
20140630 54.49 54.69 54.20 54.33 5445783
20140701 54.74 55.46 54.69 55.13 6882019
20140702 54.83 55.38 54.79 55.00 4739971
20140703 55.26 55.74 55.11 55.39 3706870
20140707 55.16 55.24 54.76 55.06 4283896
20140708 54.85 54.90 54.47 54.68 7376269
20140709 54.90 55.07 54.48 54.82 4105785
20140710 53.82 54.32 52.89 54.23 8865446
20140711 54.06 54.42 53.79 54.27 4062588
20140714 54.68 55.00 54.62 54.85 5526250
20140715 54.87 55.27 54.64 54.80 6716566
20140716 55.09 55.21 54.62 54.79 5199563
20140717 54.67 55.08 54.41 54.45 7581201
20140718 54.66 55.01 54.39 54.95 4950931
20140721 54.49 54.94 54.40 54.86 6595013
20140722 54.55 54.80 54.29 54.45 8346585
20140723 54.60 54.88 54.45 54.77 3895227
20140724 54.95 55.14 54.65 54.92 4260791
20140725 54.59 54.73 53.90 53.91 7422881
20140728 53.89 53.92 53.22 53.70 7168121
20140729 53.75 53.89 53.07 53.11 6355523
20140730 53.42 53.50 52.71 52.81 6866147
20140731 52.36 52.72 51.66 51.74 8309918
20140801 51.58 52.17 51.38 51.81 9428407
20140804 52.26 52.52 51.79 52.42 8928834
20140805 53.29 53.46 51.51 51.96 22732252
20140806 51.66 52.41 51.66 52.26 10036073
20140807 52.59 52.76 51.74 51.82 13388730
20140808 51.92 52.24 51.74 52.21 8165963
20140811 52.32 52.80 52.16 52.66 6180326
20140812 52.72 53.26 52.69 53.11 8101067
20140813 53.37 53.54 53.11 53.29 8905126
20140814 53.40 54.02 53.34 53.81 6472255
20140815 54.07 54.12 53.18 53.74 5913211
20140818 54.11 54.30 53.84 54.23 5639967
20140819 54.42 54.65 54.25 54.37 5852032
20140820 54.24 54.76 54.24 54.62 6304692
20140821 54.56 55.50 54.48 55.33 8080473
20140822 55.15 55.30 54.79 55.08 7269282
20140825 55.45 55.83 55.35 55.64 8446137
20140826 55.76 55.96 55.64 55.82 4770912
20140827 56.01 56.05 55.75 55.90 6406053
20140828 55.58 55.62 55.22 55.48 5371345
20140829 55.70 55.83 55.49 55.80 4440308
20140902 56.03 56.11 55.21 55.55 6076253
20140903 55.68 55.80 55.31 55.33 5554578
20140904 55.57 55.70 54.72 54.98 6466227
20140905 54.81 55.10 54.39 54.79 5887895
20140908 55.07 55.36 54.69 55.07 7449301
20140909 54.90 55.12 54.38 54.95 6382357
20140910 54.98 55.41 54.89 55.22 6904055
20140911 54.95 55.50 54.90 55.30 4347284
20140912 55.16 55.37 54.88 55.06 5667315
20140915 54.98 55.32 54.61 55.27 5711417
20140916 55.09 55.60 55.00 55.49 6965597
20140917 55.71 56.12 55.37 55.72 9137985
20140918 55.63 56.35 55.63 56.20 7838602
20140919 56.39 56.43 54.98 55.11 14752880
20140922 54.95 55.25 54.77 54.80 8156933
20140923 54.72 54.99 54.25 54.38 7693970
20140924 54.37 55.02 54.32 54.86 6629224
20140925 54.74 54.77 54.00 54.04 7641148
20140926 54.16 54.59 54.04 54.39 6907062
20140929 53.88 54.38 53.39 54.05 7029744
20140930 54.16 54.49 53.85 53.90 8269892
20141001 53.92 53.98 52.75 52.84 14666782
20141002 52.85 53.00 51.58 52.49 12831367
20141003 53.26 53.45 52.91 53.23 7650470
20141006 53.41 53.51 52.36 52.65 6816254
20141007 52.17 52.21 50.88 50.89 17111296
20141008 51.01 51.93 50.31 51.89 16360773
20141009 51.72 51.88 50.09 50.30 18915138
20141010 49.91 50.49 49.51 49.85 14953842
20141013 49.89 50.33 49.60 49.70 10253447
20141014 49.92 50.48 49.79 49.96 11607958
20141015 49.02 49.69 48.45 49.58 15462009
20141016 48.84 49.89 48.57 49.29 12613667
20141017 49.98 50.86 49.87 50.64 10872368
20141020 51.22 51.30 50.47 50.89 8888613
20141021 51.20 52.08 51.15 52.03 9093884
20141022 52.18 52.35 51.54 51.55 7573693
20141023 52.00 52.12 51.40 51.50 6844819
20141024 51.43 52.09 51.27 52.04 5770753
20141027 51.89 52.13 51.39 51.62 7206550
20141028 51.94 52.75 51.93 52.72 11157724
20141029 52.75 52.98 51.88 52.24 8353284
20141030 52.04 52.98 52.02 52.81 5591341
20141031 53.55 53.66 53.00 53.45 9553039
20141103 53.67 53.79 53.05 53.68 9740569
20141104 53.68 53.73 52.78 53.28 15447375
20141105 53.40 53.69 53.01 53.66 9087971
20141106 53.51 53.93 53.28 53.79 7577001
20141107 53.64 54.08 53.52 53.91 7438282
20141110 53.98 54.24 53.88 54.24 6018622
20141111 54.17 54.51 54.17 54.24 4619409
20141112 53.89 54.35 53.71 54.23 6026540
20141113 54.07 54.48 54.05 54.37 5857652
20141114 54.28 54.42 53.49 53.78 9104709
20141117 53.69 53.96 53.58 53.90 7510248
20141118 54.00 54.08 53.68 53.77 7079659
20141119 53.68 54.00 53.54 53.90 6365719
20141120 53.63 54.34 53.57 54.32 7735465
20141121 54.86 54.86 54.37 54.46 8405503
20141124 54.78 55.06 54.63 54.97 8256261
20141125 55.02 55.04 54.17 54.55 8218674
20141126 54.58 54.67 54.26 54.48 3575110
20141128 54.56 54.89 54.56 54.67 2900762
20141201 54.43 54.59 53.80 54.31 7167561
20141202 54.43 55.05 54.43 54.98 6006400
20141203 55.01 55.39 54.80 54.90 7323300
20141204 54.69 55.32 54.65 55.17 5441700
20141205 55.38 55.87 55.20 55.33 6500700
20141208 55.34 55.96 55.15 55.69 7526100
20141209 55.02 55.61 54.78 55.59 5272700
20141210 55.29 55.70 54.74 54.84 7678600
20141211 54.87 55.89 54.78 55.18 7441200
20141212 54.88 55.28 54.04 54.05 7115500
20141215 54.46 54.59 53.08 53.48 8611100
20141216 53.05 54.11 52.85 52.88 7867400
20141217 53.18 54.19 52.98 54.02 8726900
20141218 54.68 55.01 54.37 55.01 8562200
20141219 55.02 55.84 54.85 55.78 14856900
20141222 55.73 56.23 55.58 56.13 10211600
20141223 56.13 56.60 56.11 56.44 7167400
20141224 56.66 56.73 56.26 56.28 3630600
20141226 56.55 56.78 56.39 56.42 3297000
20141229 56.34 56.79 56.23 56.49 5126500
20141230 56.45 56.79 56.24 56.51 4434300
20141231 56.73 56.75 55.97 56.01 5054100