20050915 32.14 32.20 31.27 31.28 1809868
20050916 31.27 31.27 30.94 30.94 73824
20050919 30.94 31.02 30.81 31.02 1375088
20050920 30.94 31.27 30.94 31.02 774796
20050921 30.94 30.94 30.43 30.77 501979
20050922 30.77 31.44 30.77 31.44 1023123
20050923 31.44 32.20 31.44 31.85 1478725
20050926 31.91 32.25 31.91 31.91 971778
20050927 31.91 32.04 31.39 31.49 1791176
20050928 31.48 31.61 31.11 31.27 1036019
20050929 31.20 31.20 30.64 30.94 3146033
20050930 30.94 30.94 30.09 30.26 4749810
20051003 29.84 30.34 28.88 29.33 11839741
20051004 28.74 28.99 28.10 28.65 9512278
20051005 28.74 28.82 28.16 28.44 7458578
20051006 28.23 28.44 28.07 28.21 8934819
20051007 28.13 28.40 28.00 28.40 8346831
20051010 28.40 28.40 27.89 27.92 4023402
20051011 27.93 28.22 27.88 27.89 4348274
20051012 27.81 28.15 27.66 27.70 4891424
20051013 27.50 27.64 27.45 27.51 3767029
20051014 27.49 27.68 27.37 27.38 2942899
20051017 27.34 27.70 27.05 27.45 2260147
20051018 27.30 27.51 27.17 27.41 2056066
20051019 27.28 28.03 27.23 28.03 2111079
20051020 28.03 28.79 27.98 28.38 3300306
20051021 28.55 29.16 28.43 28.74 3409386
20051024 29.80 30.83 29.52 30.67 4748153
20051025 29.87 31.67 29.82 31.43 3431391
20051026 31.15 31.88 31.02 31.27 2612230
20051027 31.23 31.27 30.26 30.67 2405192
20051028 30.85 31.44 30.61 31.36 1692034
20051031 31.45 31.78 31.24 31.46 1433414
20051101 31.19 31.24 30.82 30.90 1863225
20051102 30.71 31.28 30.67 31.20 1417306
20051103 31.13 31.89 31.13 31.72 2226807
20051104 31.65 31.72 31.39 31.51 2042803
20051107 31.45 31.51 31.22 31.39 1956462
20051108 31.07 31.54 31.07 31.33 2499629
20051109 31.33 32.37 31.28 32.11 2538553
20051110 32.00 33.32 32.00 33.00 2964358
20051111 32.64 33.03 32.62 32.99 1450568
20051114 32.89 33.40 32.65 33.35 1368238
20051115 33.06 33.40 32.62 33.24 2114871
20051116 33.36 33.91 33.14 33.77 3029939
20051117 34.00 34.91 33.73 33.91 3099885
20051118 34.29 34.65 33.61 33.84 1835326
20051121 34.06 35.61 34.06 35.25 3428733
20051122 35.10 35.94 35.01 35.74 2793918
20051123 35.78 37.10 35.78 36.85 2534897
20051125 37.39 37.52 36.41 36.84 552367
20051128 36.79 37.47 36.54 37.22 2804180
20051129 37.09 37.29 35.38 36.07 3493961
20051130 36.37 36.67 35.01 35.65 3256760
20051201 35.57 37.20 35.51 36.72 2162052
20051202 36.67 37.08 36.12 36.65 1247809
20051205 36.64 37.05 36.38 36.90 1230117
20051206 37.05 37.17 36.86 36.97 1362222
20051207 36.96 37.96 36.64 36.76 2434402
20051208 37.01 37.35 36.72 37.01 1448209
20051209 37.00 37.32 36.76 37.10 607922
20051212 37.09 37.10 36.35 36.57 1775053
20051213 36.37 36.77 36.04 36.31 1558494
20051214 36.31 36.48 35.20 35.21 2007063
20051215 35.12 35.52 34.84 34.92 1439717
20051216 35.13 35.96 35.11 35.83 1539975
20051219 35.87 36.14 34.86 35.02 797588
20051220 34.97 35.95 34.76 35.24 1322237
20051221 35.24 36.12 34.73 35.23 1549058
20051222 35.24 35.94 34.93 35.55 953402
20051223 33.42 36.08 33.42 35.55 679401
20051227 35.52 35.68 34.59 34.68 1110986
20051228 34.68 35.04 34.59 34.80 663831
20051229 34.89 34.90 34.40 34.62 847246
20051230 34.34 34.83 34.30 34.76 603558
20060103 35.01 35.78 34.68 35.69 1594233
20060104 36.46 37.63 36.35 36.81 4118986
20060105 36.91 37.73 36.60 37.24 2096235
20060106 37.25 37.47 36.78 36.96 2671838
20060109 36.96 38.24 36.96 38.23 1546109
20060110 37.98 38.04 37.69 37.86 1479348
20060111 37.92 37.96 37.27 37.47 1079846
20060112 37.48 37.80 37.26 37.44 1370007
20060113 37.39 37.52 37.06 37.20 1070056
20060117 37.01 37.22 36.43 36.90 807260
20060118 36.71 37.22 35.84 35.88 1151915
20060119 35.99 36.38 35.63 36.12 1117119
20060120 36.03 36.07 35.51 35.78 1442901
20060123 35.98 37.22 35.96 36.88 1856793
20060124 35.69 37.05 35.35 36.86 2465777
20060125 36.87 36.87 36.40 36.63 1248635
20060126 37.26 37.56 36.46 36.71 1534078
20060127 36.35 37.04 35.40 35.95 2718783
20060130 35.95 35.99 35.18 35.23 2285075
20060131 35.19 35.23 34.44 34.59 2881457
20060201 34.63 36.65 34.26 35.06 1664478
20060202 35.11 36.29 35.11 36.14 1800940
20060203 35.83 36.59 35.34 36.21 2537126
20060206 36.21 36.93 36.03 36.83 1351087
20060207 36.71 37.23 36.61 37.02 909822
20060208 36.89 37.36 36.89 37.24 1086399
20060209 37.36 37.61 37.17 37.33 605489
20060210 37.15 37.35 36.79 37.04 776066
20060213 37.05 37.05 36.43 36.45 837709
20060214 36.40 37.50 36.15 37.35 1482490
20060215 37.06 37.07 36.35 36.78 1261564
20060216 36.80 36.96 36.36 36.92 847591
20060217 36.90 37.62 36.90 37.42 892294
20060221 36.67 37.70 36.67 37.33 512907
20060222 37.47 38.81 37.47 38.64 1748002
20060223 37.90 40.17 37.90 39.46 1370262
20060224 38.72 39.51 38.72 39.32 1022285
20060227 39.27 39.92 38.99 39.78 1103927
20060228 39.03 40.09 38.56 38.66 1253917
20060301 38.75 39.26 38.70 39.01 618547
20060302 38.91 38.93 37.83 37.89 1354969
20060303 37.67 38.07 37.12 37.40 1566367
20060306 37.32 37.35 36.25 36.36 1077693
20060307 36.32 37.21 36.28 37.10 1905286
20060308 37.10 37.36 36.71 36.84 1276739
20060309 36.93 37.28 36.59 36.83 1020168
20060310 36.76 36.87 36.43 36.81 1072282
20060313 36.85 37.31 36.83 37.23 887706
20060314 37.19 38.36 37.19 38.28 1516606
20060315 38.12 38.72 38.05 38.58 789830
20060316 38.76 39.21 38.73 39.15 993111
20060317 39.37 39.60 38.92 39.02 1500724
20060320 39.15 39.23 38.44 38.55 1155100
20060321 38.51 38.69 37.30 37.33 1209920
20060322 37.29 37.69 37.29 37.61 1502607
20060323 37.61 37.85 37.22 37.44 848532
20060324 37.61 37.77 37.30 37.61 1121338
20060327 37.76 37.93 37.57 37.79 984758
20060328 37.80 37.80 36.64 36.66 5387761
20060329 36.72 36.88 36.38 36.48 1566838
20060330 36.48 38.24 36.48 38.08 3406245
20060331 38.25 38.73 38.04 38.30 1886228
20060403 38.68 38.85 37.92 37.96 1188980
20060404 37.91 38.29 37.83 38.25 807476
20060405 38.34 38.69 38.17 38.34 841944
20060406 38.34 38.38 37.84 38.19 1367439
20060407 38.23 38.54 37.50 37.57 1117456
20060410 37.61 38.77 37.57 38.58 1496136
20060411 38.65 38.88 38.42 38.51 1297444
20060412 38.57 39.02 38.45 38.72 1111103
20060413 38.73 39.02 38.59 38.66 657721
20060417 38.76 39.09 38.36 38.53 612783
20060418 38.56 39.86 38.43 39.78 1158865
20060419 39.94 41.17 39.88 40.51 1662596
20060420 40.44 40.57 40.11 40.17 1249800
20060421 40.22 40.42 39.84 40.05 838298
20060424 39.83 40.34 39.81 39.88 891235
20060425 39.90 40.59 39.74 40.14 852532
20060426 40.59 41.82 40.24 41.44 1486490
20060427 41.36 42.57 40.79 42.50 1014168
20060428 42.46 42.46 41.65 41.69 1178157
20060501 41.70 42.13 41.32 41.43 1347558
20060502 41.22 41.36 40.60 40.89 906646
20060503 40.86 41.23 40.80 40.91 623959
20060504 41.10 41.50 40.89 41.06 708424
20060505 41.05 41.47 40.90 41.27 1182040
20060508 41.36 41.89 41.36 41.86 759402
20060509 41.69 42.49 41.13 42.24 887455
20060510 42.16 42.39 41.64 41.91 678180
20060511 41.76 41.91 41.04 41.19 810811
20060512 41.15 41.26 40.40 40.47 1165394
20060515 40.21 40.81 39.92 40.81 877831
20060516 40.80 40.80 39.70 40.34 1262461
20060517 39.92 39.95 38.64 38.71 1219385
20060518 38.94 39.17 38.25 38.30 1509413
20060519 38.34 38.70 37.73 38.21 2795936
20060522 38.22 38.51 37.33 37.45 1813174
20060523 37.44 38.15 37.36 37.64 1331829
20060524 37.62 38.08 37.02 37.46 1546151
20060525 37.66 38.12 37.16 37.85 1257297
20060526 37.85 38.32 37.66 37.90 862690
20060530 37.49 38.32 37.30 37.94 920320
20060531 38.15 39.00 38.00 39.00 1597326
20060601 39.16 39.78 39.06 39.74 914686
20060602 39.66 40.08 39.47 39.60 841915
20060605 39.59 40.04 38.37 38.53 1007762
20060606 38.52 38.72 38.08 38.52 657053
20060607 38.52 39.29 38.47 38.64 624188
20060608 38.64 38.94 37.06 38.48 1329481
20060609 38.38 38.47 37.38 37.98 990391
20060612 37.97 38.05 37.16 37.16 730880
20060613 36.99 37.16 34.99 35.24 2332666
20060614 35.16 35.72 34.50 35.51 1942636
20060615 35.66 36.15 35.10 35.74 3615198
20060616 35.40 35.83 35.37 35.78 3933161
20060619 35.95 37.06 35.62 35.95 2366000
20060620 35.89 36.12 35.66 35.89 1639228
20060621 35.87 36.34 35.79 36.06 1520681
20060622 35.99 36.04 35.69 35.78 1129361
20060623 35.72 36.17 35.50 35.73 1195559
20060626 35.78 36.35 35.74 36.35 1022903
20060627 36.19 36.21 35.66 35.66 859168
20060628 35.78 36.10 35.61 36.00 526769
20060629 36.89 37.81 36.68 37.68 1583241
20060630 37.74 38.25 37.74 38.06 2153203
20060703 38.19 38.66 38.11 38.53 592028
20060705 38.17 38.22 36.81 36.91 1258823
20060706 36.96 37.70 36.96 37.40 1024077
20060707 37.40 37.66 36.32 36.35 1142272
20060710 36.48 37.03 36.23 36.41 831938
20060711 36.42 36.78 36.09 36.27 906470
20060712 36.38 36.64 35.57 35.60 942151
20060713 35.60 35.95 35.26 35.38 721373
20060714 35.27 35.44 34.59 35.18 828652
20060717 35.14 35.59 34.97 35.30 697077
20060718 35.31 35.77 34.97 35.56 678297
20060719 35.95 37.06 35.65 37.02 869967
20060720 36.91 37.09 36.19 36.19 674659
20060721 36.29 36.30 35.27 35.32 1303776
20060724 35.11 36.04 35.10 35.96 1214573
20060725 36.25 36.62 35.92 36.45 1167507
20060726 36.81 38.54 36.80 37.77 3287728
20060727 37.83 38.19 37.03 37.28 678297
20060728 37.26 38.02 37.26 37.95 866211
20060731 37.56 38.02 37.19 38.00 1170676
20060801 37.74 38.12 37.55 38.04 1639932
20060802 37.87 39.19 37.83 39.19 2147687
20060803 38.99 39.17 38.78 38.93 1303894
20060804 39.23 39.28 38.30 38.36 1561397
20060807 38.36 38.47 37.87 37.96 455598
20060808 38.09 38.36 37.38 37.65 675962
20060809 37.34 38.49 37.34 38.00 905224
20060810 38.00 38.37 37.91 38.13 759447
20060811 37.96 38.48 37.65 37.95 665423
20060814 38.09 38.09 37.31 37.57 1024305
20060815 38.09 38.36 37.83 38.35 1087182
20060816 38.65 38.86 38.47 38.79 1120904
20060817 38.69 38.82 38.34 38.53 1235418
20060818 38.58 38.69 38.33 38.49 603951
20060821 38.90 39.00 38.66 38.99 1332603
20060822 39.16 39.28 38.86 39.11 1196427
20060823 39.28 39.29 38.86 38.97 609454
20060824 39.07 39.18 38.65 38.74 623505
20060825 38.62 38.77 38.30 38.39 642942
20060828 38.47 39.12 38.47 38.84 918455
20060829 38.78 38.86 38.28 38.56 947142
20060830 38.61 38.91 38.44 38.64 978054
20060831 38.75 39.07 38.63 39.06 729355
20060901 39.12 39.12 38.57 38.77 576318
20060905 38.89 39.52 38.77 39.43 846211
20060906 38.73 38.87 37.96 38.09 1811502
20060907 38.09 38.14 37.79 37.89 869043
20060908 37.89 38.03 37.71 37.99 761906
20060911 37.99 38.02 37.54 37.58 950070
20060912 37.71 38.85 37.58 38.65 1434003
20060913 38.56 39.12 38.35 38.88 987070
20060914 38.60 39.29 38.60 39.20 890237
20060915 39.71 40.19 39.66 39.97 2023201
20060918 40.23 40.46 39.94 40.11 1400867
20060919 40.03 40.34 39.91 40.22 923959
20060920 40.28 40.53 39.76 39.94 1336701
20060921 39.94 40.35 39.52 39.82 626315
20060922 39.94 39.98 39.27 39.47 476323
20060925 39.68 39.88 39.27 39.64 764833
20060926 39.68 40.07 39.41 40.05 980747
20060927 39.85 40.11 39.58 39.86 1002643
20060928 39.78 40.13 39.49 39.83 646338
20060929 39.83 40.10 39.59 40.05 734155
20061002 40.10 40.59 40.01 40.52 1186943
20061003 40.52 40.88 40.23 40.80 1253684
20061004 40.81 41.76 40.66 41.71 1881171
20061005 41.50 41.81 41.46 41.68 794106
20061006 41.42 41.76 41.37 41.71 795159
20061009 41.54 41.76 41.23 41.48 709801
20061010 41.40 41.54 41.08 41.39 640834
20061011 41.30 41.34 40.77 41.16 1231789
20061012 41.17 41.77 41.10 41.59 1140224
20061013 41.65 41.84 41.37 41.62 891056
20061016 41.67 42.16 41.67 42.10 1415035
20061017 42.19 42.33 41.97 42.19 1190222
20061018 41.92 42.51 41.68 42.33 1301808
20061019 42.36 42.57 42.03 42.10 1138116
20061020 42.28 42.69 42.23 42.66 1226051
20061023 42.36 42.63 42.10 42.31 790007
20061024 42.28 42.39 41.65 42.36 1007093
20061025 42.69 43.63 42.64 43.46 3223961
20061026 43.60 43.80 43.46 43.51 1780005
20061027 43.39 43.68 43.37 43.56 1243498
20061030 43.81 44.75 43.56 44.37 2413228
20061031 44.41 44.96 43.92 43.98 1554957
20061101 44.20 44.20 43.06 43.18 1678722
20061102 43.04 43.11 42.73 42.87 1912317
20061103 42.95 43.22 42.91 43.00 1588353
20061106 43.31 44.70 43.31 44.64 2597211
20061107 44.47 45.00 44.40 44.78 1980914
20061108 44.78 45.11 44.63 44.72 1953691
20061109 44.53 44.58 43.72 43.80 1560429
20061110 43.95 43.95 43.59 43.82 1113074
20061113 43.89 44.37 43.78 44.21 1834755
20061114 44.42 45.54 44.22 45.26 1481216
20061115 45.47 45.65 45.13 45.31 1408663
20061116 45.53 46.37 45.36 45.89 2029516
20061117 45.62 46.30 45.57 45.71 1645952
20061120 46.47 46.47 45.59 46.37 1946565
20061121 46.41 46.70 45.99 46.15 1412518
20061122 46.22 46.43 45.97 46.17 687449
20061124 46.18 46.33 45.63 45.68 519325
20061127 45.47 45.53 44.51 44.56 1304681
20061128 44.45 45.37 44.31 45.08 1003951
20061129 45.24 45.65 45.00 45.37 656137
20061130 45.57 46.41 45.31 46.31 2002528
20061201 46.39 46.42 45.53 45.94 914690
20061204 46.26 46.86 46.01 46.72 1205956
20061205 46.69 47.57 46.69 47.08 1677497
20061206 47.08 47.16 46.66 46.73 1257714
20061207 46.90 47.15 46.78 46.95 864919
20061208 47.01 47.53 46.90 47.33 946469
20061211 47.67 47.75 46.90 47.02 961307
20061212 47.02 47.08 46.48 47.05 904292
20061213 47.25 47.33 46.72 46.88 707311
20061214 46.82 47.08 46.60 46.88 1372211
20061215 47.02 47.28 46.86 46.86 2051131
20061218 46.90 47.34 46.90 47.16 1047997
20061219 46.82 47.29 46.65 47.08 1123589
20061220 47.08 47.37 46.77 47.00 806970
20061221 47.08 47.26 46.73 46.83 1026967
20061222 46.79 46.97 46.48 46.78 548183
20061226 46.81 47.02 46.72 46.93 705324
20061227 46.93 47.31 46.74 46.92 846109
20061228 47.12 47.12 46.65 46.86 835594
20061229 46.73 46.98 46.48 46.65 904876
20070103 46.80 47.56 46.80 47.26 2171820
20070104 47.37 47.72 47.14 47.57 1853682
20070105 47.46 47.64 47.09 47.50 1221028
20070108 47.51 48.19 47.31 48.09 1434249
20070109 48.24 48.54 48.01 48.39 1356672
20070110 48.39 48.68 48.04 48.58 1224182
20070111 48.55 49.58 48.36 49.48 1342652
20070112 49.27 49.80 49.25 49.63 1444180
20070116 49.81 50.07 49.22 49.70 1602840
20070117 49.69 49.89 49.46 49.68 1305031
20070118 49.85 49.99 49.25 49.34 1190768
20070119 49.62 49.62 48.98 49.30 1292881
20070122 49.19 49.53 48.62 48.71 1504349
20070123 48.73 49.43 48.27 49.30 1445816
20070124 49.30 50.45 48.82 50.38 1331903
20070125 50.39 50.39 49.15 49.17 1242175
20070126 50.03 50.80 48.74 50.05 3086627
20070129 50.22 50.24 49.22 49.24 1766290
20070130 49.13 50.29 49.06 50.27 1238787
20070131 49.87 50.70 49.64 50.46 1126743
20070201 50.56 50.84 50.19 50.63 1155194
20070202 50.82 51.32 50.76 51.25 1338631
20070205 51.25 51.54 51.03 51.44 1389825
20070206 51.66 52.57 51.57 52.49 1642065
20070207 52.70 52.99 52.27 52.63 1226447
20070208 52.72 52.95 52.36 52.59 1372682
20070209 52.41 52.93 51.00 51.54 1508656
20070212 51.55 51.81 51.23 51.67 1036130
20070213 51.75 52.76 51.69 52.41 1537460
20070214 52.46 54.08 52.45 53.65 1752383
20070215 53.47 53.72 53.16 53.37 1063185
20070216 53.12 53.65 53.04 53.47 1008492
20070220 53.47 54.00 52.69 53.94 1103883
20070221 53.81 54.09 53.41 53.80 1380962
20070222 53.80 54.05 53.68 53.96 896308
20070223 53.98 53.98 53.21 53.71 795319
20070226 53.81 53.84 52.39 52.60 1272393
20070227 52.60 52.60 48.66 49.85 3751874
20070228 49.84 50.63 49.73 50.12 2041007
20070301 49.74 50.32 48.66 49.82 1751450
20070302 49.82 50.04 49.02 49.02 1413031
20070305 48.77 48.90 47.93 47.93 1798096
20070306 48.51 49.73 48.12 49.65 1602532
20070307 49.39 50.04 49.25 49.25 1251169
20070308 49.74 50.44 49.64 49.93 835668
20070309 50.34 50.58 49.57 50.07 971175
20070312 50.07 50.30 49.71 49.96 1030765
20070313 49.72 49.72 46.72 46.77 2990608
20070314 46.76 47.33 45.46 47.21 4033268
20070315 47.90 48.31 47.33 47.60 1437288
20070316 47.84 48.63 47.14 47.29 2658486
20070319 48.02 49.40 48.02 49.32 2461406
20070320 49.21 49.58 49.04 49.44 1046858
20070321 49.44 50.94 49.19 50.82 1076712
20070322 50.78 50.95 50.01 50.09 605702
20070323 50.20 50.32 49.76 50.09 739226
20070326 49.95 50.00 48.85 49.33 1227263
20070327 48.96 49.45 48.91 49.32 1104816
20070328 48.74 49.48 48.06 48.56 1576876
20070329 49.21 49.39 48.46 49.14 837417
20070330 49.24 49.65 48.30 49.00 945519
20070402 49.08 49.96 48.84 49.81 1471456
20070403 49.96 50.39 49.64 49.74 1582124
20070404 49.91 50.92 49.56 50.84 1352625
20070405 50.84 51.45 50.52 51.06 1154611
20070409 50.33 51.45 50.31 51.38 1139218
20070410 51.34 51.49 51.06 51.31 1333616
20070411 51.19 51.58 50.87 51.09 1141667
20070412 51.19 51.24 50.60 50.87 746457
20070413 50.83 51.36 50.64 51.28 731063
20070416 50.69 51.87 50.15 51.86 1455013
20070417 51.92 52.10 50.95 51.13 1751100
20070418 51.14 52.50 51.14 51.86 1742937
20070419 51.12 53.15 51.11 51.24 1224114
20070420 51.25 52.52 51.16 52.21 1502476
20070423 52.09 52.35 51.62 51.94 774328
20070424 51.91 52.18 51.21 51.32 1362304
20070425 52.52 52.89 51.89 52.48 1715766
20070426 52.46 52.74 51.94 52.56 1581075
20070427 52.22 52.30 51.79 51.90 1072047
20070430 51.91 51.91 51.00 51.00 1384927
20070501 51.43 51.54 50.46 51.17 1235892
20070502 51.11 52.07 51.11 51.86 854272
20070503 51.84 52.35 51.70 52.07 788085
20070504 52.27 52.83 52.10 52.72 839965
20070507 53.01 53.11 52.51 52.66 556254
20070508 52.62 52.62 51.90 52.23 699680
20070509 53.88 53.88 51.69 52.38 684209
20070510 52.24 52.55 51.37 51.37 933953
20070511 51.58 52.47 51.58 52.46 769240
20070514 52.44 52.83 51.58 51.83 1008399
20070515 51.92 53.08 51.87 52.49 1735997
20070516 52.63 52.98 52.48 52.98 1256050
20070517 52.46 52.98 52.46 52.76 788783
20070518 52.87 53.14 52.68 52.82 867766
20070521 53.04 53.69 52.92 53.45 1552440
20070522 53.45 53.65 52.90 53.04 730272
20070523 53.30 53.79 52.81 52.90 887540
20070524 52.65 53.42 52.22 52.48 1331078
20070525 52.78 53.13 52.67 52.83 771102
20070529 52.84 53.33 52.71 53.15 1185093
20070530 53.02 53.19 52.63 53.09 1110996
20070531 53.30 54.16 53.07 54.03 2930396
20070601 54.03 54.48 53.82 54.42 1445190
20070604 54.55 55.80 54.28 55.71 1930488
20070605 55.11 55.42 54.93 55.06 1165202
20070606 54.59 54.94 54.32 54.77 1267566
20070607 54.78 55.26 54.30 54.53 1624094
20070608 54.41 54.77 53.82 54.56 1774965
20070611 54.61 55.27 54.25 54.95 804719
20070612 54.74 55.25 53.90 53.95 1120069
20070613 54.31 55.65 54.20 55.65 920809
20070614 55.62 55.98 55.57 55.86 1098200
20070615 56.64 56.92 56.33 56.80 1812071
20070618 56.80 57.32 56.32 56.99 889518
20070619 57.08 57.73 57.00 57.56 1540575
20070620 57.94 57.99 56.17 56.21 1004561
20070621 56.21 57.35 55.23 57.14 1422856
20070622 56.82 57.02 55.29 55.36 1668878
20070625 55.52 56.39 54.75 54.85 1190793
20070626 55.19 55.37 54.52 54.56 1652361
20070627 53.99 55.21 53.50 55.19 1559419
20070628 54.95 56.17 54.62 55.44 1467524
20070629 55.66 56.27 54.03 54.65 1228831
20070702 55.36 56.88 55.06 55.99 1262448
20070703 56.52 57.21 56.30 56.51 717477
20070705 56.59 56.88 55.74 56.08 715616
20070706 56.17 56.48 55.76 56.46 635586
20070709 56.54 56.80 56.13 56.20 913946
20070710 55.96 55.96 54.00 54.42 1479971
20070711 54.43 55.41 54.14 55.19 1073656
20070712 55.66 56.74 55.19 56.74 1048996
20070713 56.52 56.95 56.09 56.81 810884
20070716 56.36 56.87 55.84 56.30 1033990
20070717 56.74 57.53 56.33 57.04 1241510
20070718 56.48 57.04 55.27 56.27 1459614
20070719 56.66 57.17 56.39 57.04 972805
20070720 57.03 57.03 54.11 54.33 2952148
20070723 54.54 56.27 54.54 55.00 1586522
20070724 54.51 54.90 52.67 53.15 1829869
20070725 53.88 54.13 51.42 52.75 2841642
20070726 53.73 53.73 51.01 51.82 3264125
20070727 51.91 52.00 49.51 49.66 3577381
20070730 49.66 52.57 49.22 52.21 2762542
20070731 52.77 53.69 51.62 51.81 3559468
20070801 51.56 52.06 49.07 50.52 3358579
20070802 50.85 52.78 50.11 50.42 2213652
20070803 50.51 50.80 47.08 47.41 3990932
20070806 46.73 49.66 46.14 49.66 3141973
20070807 48.87 51.31 48.05 50.60 3488193
20070808 50.50 54.37 50.19 52.11 4108930
20070809 52.11 52.84 49.50 49.50 4730827
20070810 49.59 51.80 46.63 50.56 4768303
20070813 51.81 53.04 49.51 49.60 2431316
20070814 49.84 50.45 47.58 47.58 2010955
20070815 46.92 48.83 45.93 47.30 2500815
20070816 47.03 48.45 44.22 47.78 4313367
20070817 54.07 58.61 47.82 50.37 3491790
20070820 50.62 50.71 48.97 50.16 1603822
20070821 49.77 51.42 49.36 50.66 1762545
20070822 51.24 53.38 51.09 53.04 1959672
20070823 53.18 53.44 51.67 52.52 1411219
20070824 52.39 53.44 51.83 53.38 1632364
20070827 53.18 53.28 52.56 52.83 1012787
20070828 52.41 52.78 50.66 50.69 1617513
20070829 51.07 52.64 50.38 52.64 1612291
20070830 51.72 52.76 50.04 51.78 1263867
20070831 52.57 54.84 51.62 52.58 1954335
20070904 52.37 53.76 51.93 53.25 1667984
20070905 52.45 53.14 51.06 51.99 1483735
20070906 51.85 52.69 51.12 52.49 1594656
20070907 51.71 51.75 50.51 50.76 1753959
20070910 51.08 51.32 49.47 49.75 2192303
20070911 50.15 51.32 50.08 50.86 1381169
20070912 50.64 51.47 50.04 51.03 1127769
20070913 51.49 51.93 50.99 51.31 1767534
20070914 50.79 51.02 50.40 50.82 1363533
20070917 50.43 51.20 50.02 50.87 1104796
20070918 51.00 53.28 50.89 52.81 2407879
20070919 53.49 53.64 52.45 53.27 2521584
20070920 53.13 53.43 52.77 52.86 1682951
20070921 53.14 53.44 52.69 52.77 1692117
20070924 52.48 53.63 52.46 53.04 1782617
20070925 52.72 52.94 52.18 52.36 1410639
20070926 52.65 53.42 52.53 53.07 1339283
20070927 53.07 54.38 52.99 54.26 1798513
20070928 54.32 54.45 53.78 54.39 1397992
20071001 54.51 55.26 54.30 55.26 1571683
20071002 55.43 55.64 54.87 55.53 1730057
20071003 55.06 55.40 54.88 55.16 1323852
20071004 55.25 56.08 55.25 56.05 1337891
20071005 56.63 56.91 56.43 56.86 1382213
20071008 56.58 56.88 56.40 56.44 677009
20071009 56.58 57.75 56.44 57.66 1140299
20071010 57.53 57.65 56.79 57.00 1078806
20071011 57.66 57.95 55.46 55.87 1781341
20071012 56.01 57.28 56.01 57.08 1294729
20071015 57.27 57.27 55.41 55.87 1609159
20071016 55.87 56.53 55.26 56.15 2013972
20071017 55.52 56.88 53.30 54.76 2023602
20071018 54.29 56.11 54.15 55.59 1501255
20071019 55.02 55.41 52.26 52.50 2627631
20071022 52.04 54.51 50.95 54.44 2027779
20071023 54.45 56.57 54.25 56.38 2018613
20071024 55.75 56.71 53.27 56.71 2996477
20071025 55.29 57.75 53.37 54.54 2921872
20071026 56.13 59.69 54.12 54.99 2120484
20071029 54.74 55.03 53.68 53.92 2291273
20071030 54.07 54.28 53.08 53.36 1616932
20071031 53.70 54.33 52.78 54.28 1567158
20071101 53.05 53.30 51.36 52.30 2332694
20071102 52.43 52.53 50.83 52.19 2699504
20071105 50.97 51.34 49.22 50.07 2991423
20071106 50.02 51.75 49.88 51.74 2046331
20071107 51.24 51.27 48.62 48.62 2473446
20071108 48.86 50.44 48.48 50.26 3235075
20071109 49.49 50.70 48.26 49.79 2355844
20071112 49.60 51.84 49.44 50.45 2889911
20071113 50.77 53.34 50.60 53.30 1770385
20071114 53.51 54.56 52.97 53.76 2255027
20071115 53.44 54.02 50.86 51.55 1904885
20071116 51.85 52.16 49.81 50.54 3360200
20071119 50.12 50.15 47.65 48.09 3222459
20071120 48.07 49.72 47.73 48.48 3810233
20071121 48.16 49.14 47.30 48.15 2636536
20071123 48.37 50.37 48.37 50.09 808971
20071126 50.19 50.39 46.70 46.83 2480738
20071127 46.98 48.46 46.95 48.42 2646375
20071128 48.87 51.21 48.87 51.05 2725432
20071129 50.99 50.99 48.54 49.73 3118400
20071130 50.88 52.12 50.35 50.70 5062640
20071203 51.20 51.20 49.81 50.14 1634032
20071204 49.75 50.09 48.41 48.48 2150621
20071205 49.57 51.02 48.95 50.81 2768953
20071206 50.58 52.59 50.01 52.38 1619563
20071207 52.01 53.20 50.95 51.27 4792945
20071210 51.31 52.56 51.09 52.17 2760388
20071211 52.15 52.15 48.62 48.86 2556090
20071212 50.07 51.27 48.32 49.30 2900560
20071213 48.97 49.23 47.27 48.80 1746888
20071214 48.38 48.38 46.92 47.02 2252364
20071217 46.73 47.93 46.65 47.14 2264865
20071218 47.40 48.06 46.13 46.83 2456546
20071219 47.28 47.56 45.99 46.74 3136110
20071220 46.51 47.90 46.21 47.27 1751633
20071221 48.33 48.76 47.40 48.44 2674502
20071224 49.04 49.85 48.19 49.62 752370
20071226 49.14 49.14 48.41 48.70 800753
20071227 48.08 49.10 47.92 47.96 1306809
20071228 47.98 48.58 47.10 47.27 1078783
20071231 47.02 48.35 46.48 47.61 1261435
20080102 47.67 48.77 47.37 47.95 2572180
20080103 48.21 48.66 47.25 47.45 1521176
20080104 46.49 47.30 46.11 46.35 3027306
20080107 46.72 46.73 45.76 46.26 2966884
20080108 46.57 46.88 44.50 44.66 2999989
20080109 44.67 44.78 42.74 44.36 3859543
20080110 43.81 47.58 43.76 46.64 3852829
20080111 46.03 47.59 45.08 46.29 2310123
20080114 46.76 48.72 46.45 48.45 3460902
20080115 47.93 48.38 46.11 46.15 2285700
20080116 45.85 46.91 45.09 45.30 2873591
20080117 45.38 45.47 42.36 42.64 4581818
20080118 42.87 43.85 41.51 42.71 3822387
20080122 40.57 44.03 39.74 42.12 4366177
20080123 40.78 43.71 39.44 43.18 9034228
20080124 42.76 44.20 42.76 43.40 5619510
20080125 44.71 47.17 41.23 42.86 4475907
20080128 42.64 44.71 41.85 44.46 2681910
20080129 44.87 45.88 43.72 45.67 2163238
20080130 45.76 47.87 45.17 46.11 3292834
20080131 45.04 48.40 44.17 47.92 3796524
20080201 47.75 49.86 47.70 49.49 3263381
20080204 48.76 49.33 47.31 47.88 4093163
20080205 46.77 47.00 45.14 45.22 4419120
20080206 45.72 45.86 44.48 44.61 2075322
20080207 44.38 46.01 44.18 45.35 3257148
20080208 44.83 45.62 44.40 44.78 1548066
20080211 44.64 44.88 43.75 43.94 1834317
20080212 44.12 46.93 44.12 45.72 2463724
20080213 45.99 46.58 45.07 45.66 3440095
20080214 45.58 45.58 44.54 44.69 2291627
20080215 44.86 45.58 44.07 45.29 2238532
20080219 45.72 46.52 44.81 45.22 2223988
20080220 44.62 46.24 43.98 45.97 1983445
20080221 46.05 46.70 45.29 45.30 1779029
20080222 45.55 45.55 43.80 45.44 2150925
20080225 45.38 46.24 44.38 46.09 1883488
20080226 45.79 47.21 45.55 46.93 1946163
20080227 46.53 47.92 46.36 47.36 1755367
20080228 46.92 47.17 46.38 46.84 1927810
20080229 46.13 46.13 43.70 43.87 2483923
20080303 43.71 44.18 43.21 43.75 2017264
20080304 42.93 43.97 42.56 43.78 2306747
20080305 43.58 44.54 43.17 43.60 1833855
20080306 43.28 43.41 41.79 41.79 2114335
20080307 41.53 43.20 41.06 42.26 1827392
20080310 42.23 42.47 40.75 40.79 2317135
20080311 42.60 44.51 41.71 44.29 2484615
20080312 44.30 44.96 42.91 43.08 2047043
20080313 42.37 44.14 41.10 43.72 2563565
20080314 44.12 44.42 41.69 42.26 2761864
20080317 41.18 43.07 40.29 42.45 3130758
20080318 43.70 44.57 42.95 44.57 3136645
20080319 44.70 45.18 43.34 43.51 2564142
20080320 43.74 47.05 43.74 46.96 3228984
20080324 47.10 48.56 46.68 47.24 2913531
20080325 47.43 47.93 46.33 47.37 2047851
20080326 47.30 47.30 45.63 45.77 2122415
20080327 46.33 46.33 44.68 44.71 1688883
20080328 44.88 45.30 43.67 43.81 1368928
20080331 43.97 45.42 43.75 44.92 2590459
20080401 45.42 47.43 45.22 47.43 2062510
20080402 47.62 48.40 46.87 47.34 2060548
20080403 47.07 48.66 46.78 48.21 1685536
20080404 48.38 48.49 47.06 47.28 1212990
20080407 47.65 48.22 47.10 47.46 1607163
20080408 47.26 47.53 46.15 46.43 1761831
20080409 46.43 46.79 45.35 45.79 1511245
20080410 45.69 46.68 45.55 45.98 1764832
20080411 45.07 45.75 44.25 44.29 1601738
20080414 44.18 44.38 43.08 43.15 1664875
20080415 43.58 44.10 43.15 44.03 1352307
20080416 44.32 45.05 44.23 44.62 2627972
20080417 44.38 44.85 44.18 44.61 2152772
20080418 45.28 46.49 44.62 45.19 2893331
20080421 44.86 45.04 44.19 44.53 1331415
20080422 44.58 44.66 43.43 43.57 1944201
20080423 40.45 42.47 40.22 40.76 7332074
20080424 40.76 41.65 40.44 41.46 5661890
20080425 41.74 42.22 41.27 41.50 4598374
20080428 41.76 41.76 40.77 41.12 4585677
20080429 40.98 41.10 40.49 40.87 2791412
20080430 41.00 41.89 40.81 41.28 3793770
20080501 40.97 43.91 40.97 43.57 4081758
20080502 43.91 44.80 43.20 43.86 2637103
20080505 43.51 43.80 42.34 42.87 2438976
20080506 42.54 43.69 41.76 43.37 2465209
20080507 43.47 43.93 41.97 42.14 2455544
20080508 42.38 42.78 41.34 41.66 2378916
20080509 41.29 42.96 40.85 42.22 2689800
20080512 42.04 43.53 42.04 43.53 2102664
20080513 43.73 43.87 43.18 43.56 2346240
20080514 43.80 44.33 43.56 43.91 1439937
20080515 43.85 44.30 43.52 44.02 2625828
20080516 43.50 44.08 43.12 43.31 2182744
20080519 43.05 44.10 42.94 43.25 2140058
20080520 42.66 42.77 41.52 41.85 3360351
20080521 41.84 42.43 40.08 40.45 8439191
20080522 40.23 40.87 39.27 40.75 10317034
20080523 40.38 40.59 39.85 40.14 3720479
20080527 40.16 40.60 39.72 40.01 3160727
20080528 40.26 40.54 39.68 40.14 3225159
20080529 40.15 41.18 39.75 40.87 2109223
20080530 40.98 41.54 40.81 41.08 3521431
20080602 40.71 40.75 39.78 40.22 2891149
20080603 40.30 41.12 39.37 40.38 2483272
20080604 40.19 41.35 39.94 40.54 2404113
20080605 40.67 41.70 40.55 41.58 2383058
20080606 40.76 41.37 39.60 39.78 3220097
20080609 40.36 40.42 38.81 39.42 2578770
20080610 39.25 40.46 38.95 39.72 2423443
20080611 39.61 40.08 38.33 38.33 3317665
20080612 38.45 40.28 38.45 39.28 2742611
20080613 39.95 40.55 39.30 40.44 2837763
20080616 39.80 40.97 39.80 40.71 2141208
20080617 40.62 40.94 39.68 39.72 1452133
20080618 39.44 39.80 38.95 39.72 2901159
20080619 39.90 40.10 38.69 40.10 2858703
20080620 38.82 39.93 38.60 38.75 3699999
20080623 38.84 39.20 37.96 38.29 2399626
20080624 38.35 38.82 37.70 38.39 2187001
20080625 38.54 39.62 38.22 38.58 2791280
20080626 37.37 38.62 37.36 37.42 2487530
20080627 37.37 38.18 35.88 36.35 4892793
20080630 36.34 36.37 35.29 35.35 3689068
20080701 34.92 36.35 34.84 36.00 4335343
20080702 35.93 36.42 34.77 34.84 3885816
20080703 35.25 35.48 34.48 34.66 1994511
20080707 34.77 35.36 33.17 34.24 5445182
20080708 34.33 36.32 34.23 36.29 4893829
20080709 36.40 36.49 34.28 34.47 3123219
20080710 34.47 34.72 33.14 34.16 3923784
20080711 33.69 34.95 33.22 33.99 3984074
20080714 34.80 35.20 32.25 32.33 4358239
20080715 32.01 33.06 30.84 31.81 5279730
20080716 31.98 34.84 31.37 34.77 5495922
20080717 36.01 36.64 33.99 35.67 4136525
20080718 36.41 36.42 34.12 34.58 5098745
20080721 35.06 35.06 33.59 33.79 4250891
20080722 33.36 35.38 32.20 35.34 5015789
20080723 35.91 35.95 34.14 35.21 5621334
20080724 36.51 37.69 35.47 36.17 6041636
20080725 36.16 36.83 35.29 35.80 3133459
20080728 35.37 36.75 34.81 34.90 3587703
20080729 35.03 37.16 35.03 37.06 3063619
20080730 37.69 38.09 36.28 37.54 2625828
20080731 37.01 37.79 36.83 36.94 2654362
20080801 37.17 37.43 36.13 37.20 2044906
20080804 36.94 37.03 35.76 36.10 2152714
20080805 37.15 38.24 36.51 38.03 3056141
20080806 38.02 38.07 37.33 37.67 1636744
20080807 37.21 37.49 36.05 36.36 2403828
20080808 36.30 38.23 36.30 37.85 2388356
20080811 37.69 39.66 37.41 38.64 2597633
20080812 38.04 38.16 36.38 36.77 2097476
20080813 36.49 37.60 35.82 36.93 3021002
20080814 35.19 38.32 35.19 38.05 2953268
20080815 38.48 39.46 38.27 38.98 2564282
20080818 39.05 39.05 37.88 38.13 2799118
20080819 37.60 38.20 36.87 37.20 2397639
20080820 37.34 37.86 36.95 37.71 1953984
20080821 37.14 37.72 36.93 37.47 2048079
20080822 37.89 38.77 37.86 38.74 1741841
20080825 38.53 39.00 37.53 37.60 1370276
20080826 37.52 37.73 36.97 37.73 1756740
20080827 37.63 38.48 37.39 38.43 1704249
20080828 39.13 39.79 38.55 39.79 1992837
20080829 39.28 39.77 39.14 39.22 1849345
20080902 40.08 40.74 38.41 39.32 2913384
20080903 39.14 40.05 38.75 39.94 2922209
20080904 39.94 40.40 38.35 38.54 2863070
20080905 38.00 38.79 36.85 38.71 3279906
20080908 40.82 42.15 39.13 40.77 5380132
20080909 40.32 40.69 37.31 37.32 4859001
20080910 37.82 38.04 36.58 37.03 4055586
20080911 36.31 38.32 35.83 38.16 4480216
20080912 37.39 39.25 36.33 39.00 3161858
20080915 35.78 39.25 35.78 36.49 5907338
20080916 35.15 36.90 33.90 36.70 7070628
20080917 35.63 36.41 32.75 33.01 7614567
20080918 33.69 35.46 27.95 34.51 11351766
20080919 40.93 43.42 35.56 37.95 9480645
20080922 37.52 39.25 35.70 35.99 4614194
20080923 36.47 36.96 34.47 35.12 3335492
20080924 35.12 35.97 33.56 35.56 2654594
20080925 36.77 36.77 35.07 36.02 3349703
20080926 36.02 36.18 34.26 35.25 2588579
20080929 34.98 35.37 31.32 31.32 3369073
20080930 32.29 37.08 30.41 33.33 2942380
20081001 32.72 34.42 32.00 33.88 2779634
20081002 33.71 34.45 27.42 29.26 3911636
20081003 29.55 30.95 27.95 28.75 3288616
20081006 27.58 29.56 25.73 27.74 3242772
20081007 26.96 28.02 24.68 24.73 3204263
20081008 23.85 24.43 20.62 22.52 6456319
20081009 22.99 23.48 17.97 17.97 7470158
20081010 17.35 19.78 14.41 18.86 7983955
20081013 19.95 22.50 19.36 22.27 4869545
20081014 22.70 26.94 22.70 26.44 7660755
20081015 25.30 25.57 22.31 22.50 4551847
20081016 22.30 23.12 18.99 20.81 6008882
20081017 20.30 23.04 20.18 21.63 3631873
20081020 21.82 23.40 21.46 23.24 3742701
20081021 22.78 23.65 21.94 22.47 2978826
20081022 21.70 21.70 18.32 19.04 4275981
20081023 19.13 19.71 17.42 19.01 4255924
20081024 17.04 19.05 16.65 18.70 4271855
20081027 17.83 19.18 17.55 17.58 3896851
20081028 18.26 20.98 17.56 20.79 4578551
20081029 20.79 20.94 18.82 19.01 3812613
20081030 20.06 20.50 16.24 16.58 7029254
20081031 16.46 18.88 14.87 18.85 8265322
20081103 18.75 19.10 18.32 18.95 5211083
20081104 19.37 20.57 19.28 20.47 4439987
20081105 20.25 21.32 18.98 19.12 3011171
20081106 18.91 19.64 17.05 17.27 3575517
20081107 17.66 18.64 17.32 18.48 2516345
20081110 18.79 18.79 16.60 17.09 2909225
20081111 16.81 16.85 15.27 15.74 3381637
20081112 15.82 16.99 15.11 15.28 6189144
20081113 15.79 17.41 14.44 17.35 7259352
20081114 16.88 17.67 15.56 15.82 6031673
20081117 15.61 15.81 14.23 14.33 4644816
20081118 14.39 14.55 13.36 14.06 6034631
20081119 13.78 14.07 12.08 12.27 4968518
20081120 11.95 12.88 11.05 11.36 5679753
20081121 11.42 12.06 10.32 10.87 7881612
20081124 12.66 14.10 11.58 13.90 6299965
20081125 14.26 15.32 13.32 14.92 6076274
20081126 14.01 15.73 13.75 15.65 3971128
20081128 15.58 16.26 15.56 16.22 1301409
20081201 15.26 15.40 13.05 13.57 6041913
20081202 13.89 15.16 13.36 14.95 5321462
20081203 14.32 15.49 13.90 15.28 4352289
20081204 14.84 15.68 14.33 14.77 3869978
20081205 14.50 19.13 14.31 18.73 8300092
20081208 19.37 20.03 17.27 18.08 6017678
20081209 17.69 18.69 17.41 17.88 4499292
20081210 18.02 18.83 17.87 18.64 3149072
20081211 18.41 19.22 17.57 17.78 4309963
20081212 16.97 18.33 16.79 17.99 2893979
20081215 18.10 18.30 16.23 16.51 2676091
20081216 16.96 19.37 16.75 19.16 5262979
20081217 18.64 19.63 18.01 19.28 3838461
20081218 19.18 19.74 18.41 18.49 3876577
20081219 18.88 20.16 18.51 20.08 3633886
20081222 20.06 20.06 17.65 18.07 4019598
20081223 18.43 18.57 17.52 17.57 2093768
20081224 17.80 18.08 17.35 18.07 712600
20081226 18.19 18.34 17.31 17.62 1257604
20081229 17.58 17.61 16.71 17.36 1752885
20081230 17.41 19.36 17.41 19.26 2712159
20081231 19.42 20.66 19.25 20.53 3264672
20090102 20.57 21.28 19.71 21.09 3657325
20090105 20.94 21.48 20.29 21.22 3671547
20090106 21.41 22.51 21.16 22.06 4609431
20090107 21.39 21.60 20.04 20.21 4209041
20090108 20.00 20.94 19.76 20.92 3397794
20090109 21.13 21.20 19.92 20.04 3639347
20090112 20.41 20.41 18.14 18.40 3617502
20090113 18.10 19.38 17.91 18.98 3017543
20090114 18.28 18.40 17.09 17.65 4312125
20090115 17.67 18.49 16.59 17.55 4697155
20090116 18.24 18.97 17.52 18.73 6713098
20090120 17.70 18.71 15.45 15.45 6525703
20090121 15.91 18.30 15.49 18.03 7834052
20090122 17.36 18.32 16.54 16.86 5366519
20090123 15.90 17.64 15.90 17.10 5845302
20090126 17.26 18.54 16.94 17.51 4567332
20090127 17.89 18.19 17.14 18.00 3352168
20090128 18.98 20.04 18.66 19.44 7090731
20090129 18.70 19.45 17.58 18.67 4830390
20090130 18.98 19.20 17.49 17.71 3930964
20090202 17.13 18.93 16.89 18.76 4432162
20090203 19.02 19.09 17.40 18.31 4461517
20090204 18.60 19.10 18.13 18.41 4350850
20090205 18.24 19.88 17.96 19.38 4530960
20090206 19.73 20.08 18.92 19.21 7481218
20090209 19.19 20.04 18.72 19.34 4572150
20090210 19.10 19.55 17.41 17.61 5825697
20090211 18.01 18.48 17.39 18.44 3249200
20090212 17.51 18.71 17.31 18.56 3733556
20090213 18.39 18.72 18.01 18.13 3234868
20090217 17.11 17.40 15.93 15.99 5598867
20090218 16.24 16.76 15.50 16.49 6483730
20090219 16.57 16.84 15.04 15.14 5290445
20090220 14.56 15.70 14.10 15.20 6806483
20090223 15.48 15.68 14.07 14.17 5356350
20090224 14.28 15.76 14.12 15.73 5111577
20090225 15.45 15.63 14.46 14.96 5698740
20090226 15.58 15.68 14.49 14.80 4380755
20090227 14.21 14.70 13.78 14.12 4378047
20090302 13.50 14.10 13.17 13.28 5168454
20090303 13.48 13.49 12.68 12.91 4764222
20090304 13.47 14.07 12.69 13.71 4838704
20090305 13.31 13.65 12.26 12.59 5618390
20090306 12.80 13.04 11.96 12.58 5589839
20090309 12.62 13.04 11.99 12.23 4369244
20090310 12.64 13.92 12.41 13.90 5906498
20090311 13.99 15.04 13.51 14.77 5238760
20090312 14.47 15.84 14.20 15.72 4840848
20090313 15.90 16.34 15.21 15.87 3815034
20090316 16.26 16.61 14.85 14.95 5181319
20090317 15.08 16.22 14.92 16.20 5430493
20090318 15.68 17.99 15.60 17.87 7789526
20090319 18.21 18.21 17.03 17.18 5403973
20090320 17.02 17.45 16.46 16.60 4897725
20090323 17.36 19.40 17.22 19.37 5423384
20090324 18.33 19.34 17.85 18.25 4781263
20090325 18.27 19.07 17.64 18.87 4006880
20090326 19.23 19.29 18.45 19.05 4741991
20090327 18.41 18.93 18.25 18.35 3411028
20090330 17.02 18.03 16.62 16.74 4119054
20090331 17.16 18.37 17.02 18.16 4725402
20090401 17.51 18.74 17.51 18.61 3192775
20090402 19.30 19.73 18.93 19.29 4970513
20090403 19.42 20.28 19.07 20.24 3146845
20090406 19.81 20.04 19.15 19.59 3465761
20090407 18.95 18.95 18.28 18.28 3144813
20090408 18.89 19.57 18.89 19.50 3615627
20090409 20.37 21.50 19.94 21.43 4644375
20090413 20.34 21.87 20.33 21.54 3446802
20090414 20.92 21.23 19.49 19.63 4790968
20090415 19.03 20.90 18.97 20.83 3775875
20090416 20.99 22.01 20.48 21.82 5159764
20090417 21.96 22.38 21.22 22.03 4492365
20090420 22.61 22.65 21.02 21.06 6888638
20090421 20.41 21.47 19.68 21.44 7598131
20090422 21.59 23.44 21.11 22.46 9469423
20090423 22.42 23.36 21.85 23.19 4296907
20090424 23.20 23.82 22.48 23.43 4338549
20090427 22.74 23.53 22.73 22.93 3237689
20090428 22.26 23.24 21.91 22.03 4625529
20090429 22.24 23.43 22.12 23.32 4896709
20090430 23.58 23.98 23.17 23.50 3258150
20090501 23.49 23.60 23.04 23.59 3798354
20090504 23.13 23.99 22.53 23.96 5439258
20090505 23.50 23.80 23.19 23.39 3255459
20090506 24.02 24.89 23.29 24.62 4279805
20090507 25.36 26.36 23.85 23.99 4715847
20090508 24.43 25.91 24.33 25.88 5457309
20090511 24.86 25.11 23.16 23.29 4859699
20090512 23.45 23.74 22.22 22.89 4750381
20090513 22.56 22.78 21.66 21.82 4110389
20090514 21.75 22.73 21.53 22.35 3000943
20090515 22.40 23.26 21.90 22.65 3391127
20090518 23.14 24.62 22.71 24.47 4855215
20090519 24.35 26.29 23.98 25.81 7760629
20090520 26.24 26.61 24.60 25.03 5106928
20090521 24.62 25.36 24.31 25.30 3377112
20090522 25.40 25.94 25.12 25.62 3264205
20090526 25.38 26.57 25.03 26.51 4025176
20090527 26.58 26.83 25.42 25.55 4590495
20090528 25.90 26.31 25.35 26.29 3128762
20090529 26.18 26.98 25.50 26.93 3353902
20090601 27.25 27.79 26.76 27.59 4911948
20090602 27.44 27.76 26.65 26.73 5408312
20090603 26.24 26.65 25.83 26.21 4304920
20090604 26.46 27.34 26.16 27.25 4204123
20090605 27.61 27.62 26.13 26.44 4679856
20090608 26.17 26.33 25.21 25.45 5272981
20090609 25.59 25.96 25.26 25.32 4612134
20090610 24.10 24.56 22.88 23.48 8732389
20090611 23.36 23.66 22.85 22.91 6841902
20090612 22.29 22.31 21.63 21.69 38881856
20090615 21.62 22.12 21.48 22.10 10370378
20090616 22.11 22.16 21.57 21.77 5851530
20090617 21.67 21.76 21.19 21.27 6298335
20090618 21.34 21.57 21.18 21.26 4924842
20090619 21.45 21.48 20.91 21.41 7642565
20090622 21.08 21.28 20.29 20.33 7021073
20090623 20.49 20.70 20.11 20.52 5341263
20090624 20.71 21.54 20.59 21.36 5286996
20090625 21.15 21.56 20.99 21.43 3537446
20090626 21.36 21.49 21.10 21.31 3261962
20090629 21.08 21.67 21.01 21.54 4106577
20090630 21.57 21.77 21.21 21.65 6074540
20090701 21.76 22.18 21.41 21.95 3491364
20090702 21.65 21.84 20.82 20.82 3466361
20090706 20.68 21.16 20.47 21.16 3578819
20090707 20.95 21.14 20.09 20.13 3100619
20090708 20.31 20.37 19.26 19.63 4405830
20090709 19.93 20.37 19.83 20.09 2363866
20090710 19.88 20.02 19.59 19.75 2244008
20090713 20.09 20.90 19.64 20.90 3359172
20090714 20.84 20.99 20.39 20.97 2182901
20090715 21.24 21.99 21.21 21.76 3338766
20090716 21.49 22.22 21.27 22.02 2613898
20090717 22.02 22.15 21.63 21.97 2226965
20090720 22.06 22.34 21.92 22.25 2699671
20090721 22.27 22.43 21.97 22.39 3701929
20090722 22.07 22.43 21.99 22.29 2961251
20090723 22.37 23.62 22.17 23.34 5403042
20090724 21.99 23.45 21.49 22.98 7623504
20090727 23.02 24.34 22.99 24.28 4893785
20090728 24.00 24.28 23.43 23.80 4556186
20090729 23.75 23.85 23.18 23.71 2876712
20090730 23.98 25.39 23.87 25.17 4724231
20090731 25.11 25.36 24.89 24.95 4437476
20090803 25.59 25.59 24.70 24.88 3934037
20090804 24.77 25.44 24.55 25.41 2863326
20090805 25.30 26.01 24.77 25.84 3112316
20090806 26.17 26.40 24.95 25.13 4387455
20090807 25.52 26.87 25.30 26.57 4414192
20090810 26.52 26.70 25.79 26.14 1867590
20090811 26.02 26.15 24.87 24.97 2978741
20090812 25.04 26.26 24.77 25.78 2348636
20090813 25.97 26.34 25.68 26.18 2033917
20090814 26.03 26.17 25.66 25.91 2662463
20090817 25.35 25.58 24.53 24.56 2392975
20090818 24.71 25.22 24.70 25.17 2232441
20090819 24.77 25.23 24.59 25.16 1557105
20090820 25.21 26.19 25.18 26.17 2731088
20090821 26.26 26.81 26.03 26.77 2583143
20090824 26.91 27.33 26.44 26.62 2564427
20090825 26.92 27.49 26.74 27.25 3003362
20090826 27.10 27.22 26.64 26.77 2890397
20090827 26.92 27.00 26.20 26.98 2175401
20090828 27.25 27.28 26.61 27.11 1506081
20090831 26.67 27.09 26.51 26.96 2914683
20090901 26.93 26.96 25.20 25.36 4036975
20090902 25.52 25.52 24.90 25.14 2631827
20090903 25.50 25.97 25.16 25.95 2478645
20090904 25.95 26.14 25.66 26.03 1972867
20090908 26.38 26.57 25.92 26.54 2213502
20090909 26.52 27.04 26.20 27.02 2124601
20090910 26.96 27.85 26.38 27.83 2924933
20090911 27.90 27.95 27.14 27.15 2915575
20090914 26.80 28.42 26.78 28.39 3304377
20090915 28.50 28.71 28.18 28.47 2864886
20090916 28.59 29.90 28.45 29.68 4148157
20090917 29.62 30.21 29.25 29.29 2587042
20090918 29.48 29.64 28.94 29.41 3084910
20090921 29.15 29.35 28.88 28.97 2326578
20090922 29.35 29.77 29.16 29.51 3565399
20090923 29.40 29.74 28.74 28.80 2234334
20090924 28.96 28.96 27.75 28.07 2517414
20090925 27.78 28.18 27.30 27.77 3012942
20090928 27.93 29.39 27.88 29.38 1963175
20090929 29.59 29.97 28.98 29.03 2203587
20090930 32.45 33.54 30.87 32.61 12917385
20091001 32.13 33.86 32.13 33.19 9980977
20091002 32.52 33.93 32.42 32.70 6126261
20091005 33.05 33.05 32.00 32.49 6022320
20091006 32.93 33.15 32.15 32.75 3447310
20091007 32.57 32.99 32.31 32.99 2656781
20091008 33.21 33.35 32.86 33.14 3428259
20091009 33.16 33.27 32.77 32.92 3223052
20091012 33.31 33.63 32.97 33.13 2317108
20091013 32.16 32.55 31.91 32.16 3952530
20091014 32.65 33.85 32.58 33.78 3993305
20091015 33.43 33.74 32.70 33.45 2389298
20091016 32.75 32.96 31.99 32.40 3171026
20091019 32.65 32.92 32.40 32.76 1864025
20091020 32.63 32.96 31.91 32.03 2755932
20091021 31.91 32.85 31.80 31.86 3843688
20091022 33.54 34.42 32.69 34.33 6622012
20091023 34.42 34.42 32.93 33.28 5173304
20091026 33.24 33.94 32.56 32.88 3506354
20091027 33.01 33.07 32.25 32.37 3497442
20091028 32.22 32.60 31.61 31.62 7404185
20091029 32.22 32.22 31.49 32.01 7781659
20091030 31.67 31.99 31.11 31.27 6765561
20091102 31.54 32.32 30.79 31.75 3590545
20091103 31.38 32.38 31.27 31.79 3813278
20091104 32.31 34.28 32.24 33.36 6280406
20091105 33.22 34.00 32.98 33.58 3833788
20091106 33.08 34.20 32.70 34.12 2909045
20091109 34.50 35.37 34.26 35.33 2521231
20091110 35.20 35.20 34.74 34.89 2775228
20091111 35.29 35.90 35.11 35.30 2053704
20091112 34.92 35.47 34.57 34.66 1657354
20091113 34.72 35.77 34.70 35.26 2806936
20091116 35.75 36.08 34.86 35.00 4036897
20091117 34.81 35.26 34.44 34.56 3283222
20091118 34.50 34.82 34.38 34.69 3386661
20091119 34.28 34.55 33.71 34.09 3368035
20091120 33.83 34.19 33.70 33.89 2406373
20091123 34.28 34.77 34.23 34.55 2040511
20091124 34.51 34.55 34.05 34.40 2071221
20091125 34.51 34.66 34.32 34.40 1250250
20091127 33.17 33.92 32.62 33.42 1363223
20091130 33.50 34.46 33.42 34.38 2691412
20091201 34.72 35.26 34.31 35.11 3582009
20091202 35.19 35.28 34.73 35.06 2530544
20091203 35.44 35.68 34.39 34.47 2809264
20091204 34.88 35.09 34.03 34.63 2046941
20091207 34.45 34.97 34.15 34.25 1638839
20091208 34.00 34.27 33.64 33.75 1901040
20091209 33.74 33.76 33.33 33.63 2384310
20091210 33.82 34.26 33.69 34.00 3489435
20091211 34.00 34.80 34.00 34.67 2866693
20091214 34.90 35.28 34.65 35.21 1614337
20091215 35.12 35.58 34.56 34.64 3536110
20091216 34.72 35.22 34.25 34.28 3460942
20091217 34.03 34.58 34.00 34.10 2067341
20091218 34.40 34.62 34.06 34.27 3673363
20091221 34.37 34.94 34.31 34.65 2964478
20091222 34.65 35.13 34.63 35.05 1232178
20091223 35.07 35.49 34.90 35.38 1433180
20091224 35.48 35.69 35.35 35.65 459434
20091228 35.66 35.76 35.36 35.61 921972
20091229 35.80 35.80 35.28 35.30 1043815
20091230 35.06 35.26 35.04 35.23 1167653
20091231 35.28 35.39 35.00 35.01 1326748
20100104 35.27 36.05 35.11 35.97 2481984
20100105 35.87 36.81 35.84 36.81 3084548
20100106 37.31 37.48 36.85 37.32 3963724
20100107 37.25 37.84 37.07 37.60 3318145
20100108 37.32 37.79 37.29 37.74 1622652
20100111 37.87 38.77 37.80 38.23 3892215
20100112 37.94 38.27 37.27 37.61 3006054
20100113 37.80 38.14 37.36 38.07 3266924
20100114 37.87 38.05 37.51 37.90 1882969
20100115 37.70 37.75 37.39 37.54 2236857
20100119 37.42 38.06 37.24 37.94 2313244
20100120 37.66 37.84 37.27 37.79 1908246
20100121 37.77 38.02 36.39 36.76 2900841
20100122 36.69 36.91 35.78 35.86 3289541
20100125 36.33 36.95 36.14 36.47 1708685
20100126 36.24 36.87 35.98 36.17 2213353
20100127 36.21 36.92 35.97 36.90 2207366
20100128 37.14 37.23 35.38 36.05 2232090
20100129 36.17 36.21 34.28 34.49 4475266
20100201 34.73 35.93 34.65 35.86 2387636
20100202 36.05 36.55 35.69 36.06 2239961
20100203 35.85 36.08 35.20 35.35 2587086
20100204 35.50 35.67 33.93 33.93 4637575
20100205 33.84 34.37 32.60 34.21 3618927
20100208 33.93 34.29 33.58 33.58 2917582
20100209 33.96 34.34 33.36 34.21 3848755
20100210 34.02 35.12 34.02 34.92 3336274
20100211 34.80 34.88 34.35 34.48 2841484
20100212 34.16 34.72 33.65 34.67 2815988
20100216 34.98 35.58 34.72 35.57 2167673
20100217 35.74 36.21 35.53 36.08 2388965
20100218 36.02 36.14 35.82 36.04 1800140
20100219 35.89 36.59 35.84 36.37 2629352
20100222 36.41 36.94 36.34 36.68 1695178
20100223 36.52 36.69 35.87 36.03 2015362
20100224 36.17 36.87 36.02 36.83 2714668
20100225 36.15 36.48 35.86 36.40 5209699
20100226 36.57 36.57 36.10 36.27 2464238
20100301 36.40 36.69 36.08 36.50 1913932
20100302 36.62 36.81 36.50 36.69 2627145
20100303 36.91 37.14 36.67 36.84 1647608
20100304 36.90 37.42 36.83 37.38 2622950
20100305 37.68 38.96 37.67 38.87 4269344
20100308 38.97 39.08 38.45 39.00 2537965
20100309 38.78 38.99 38.40 38.78 3007039
20100310 38.89 39.17 38.59 38.82 3527435
20100311 38.70 38.82 38.27 38.82 1989646
20100312 38.99 39.49 38.96 39.26 1978167
20100315 39.11 39.45 38.79 39.37 2127167
20100316 39.47 39.90 39.29 39.84 1620457
20100317 40.12 40.82 39.91 40.66 1893844
20100318 40.51 40.86 40.36 40.61 1506224
20100319 40.03 40.97 39.92 40.03 2829233
20100322 39.64 40.27 39.10 40.22 1882586
20100323 40.12 40.63 39.91 40.49 1788882
20100324 40.26 40.69 40.09 40.48 1901018
20100325 40.77 41.57 40.48 40.50 2589067
20100326 40.37 40.55 39.61 39.83 2776144
20100329 40.03 40.36 39.82 40.32 1914483
20100330 40.32 41.18 40.17 41.02 2623502
20100331 40.74 41.34 40.68 41.10 2739612
20100401 41.60 41.83 41.27 41.83 2475385
20100405 41.92 42.22 41.51 41.90 3174250
20100406 41.70 41.76 41.27 41.67 3152618
20100407 41.43 41.65 40.82 41.03 3617497
20100408 40.93 41.74 40.80 41.69 1844950
20100409 41.97 41.97 41.54 41.82 1623989
20100412 41.79 42.39 41.79 42.33 2412033
20100413 42.16 43.19 42.06 43.12 3030769
20100414 43.39 43.85 43.13 43.79 2467880
20100415 43.70 43.81 43.43 43.69 2942031
20100416 43.43 43.73 42.14 42.69 2646128
20100419 42.41 43.42 42.17 43.19 2379474
20100420 43.52 43.91 43.11 43.90 1585470
20100421 43.84 44.01 43.29 43.83 1737339
20100422 43.44 44.13 42.98 44.02 1862278
20100423 43.85 44.68 43.69 44.44 3052291
20100426 44.40 44.89 43.90 43.95 3240472
20100427 42.48 42.82 40.48 40.71 6045644
20100428 41.17 42.49 41.17 42.10 4632794
20100429 42.53 43.72 42.40 43.58 2399451
20100430 43.42 43.61 41.99 42.00 2933643
20100503 42.28 43.15 42.24 43.04 1898700
20100504 42.22 42.66 41.32 41.61 2135886
20100505 40.91 42.21 40.80 41.40 2410384
20100506 41.19 41.86 36.89 39.73 4914324
20100507 39.72 40.12 38.27 38.69 2954905
20100510 40.41 41.55 40.19 41.52 3261961
20100511 41.00 42.91 41.00 42.01 5157726
20100512 42.15 42.26 41.61 42.13 2630369
20100513 41.92 41.97 41.16 41.16 1663907
20100514 40.70 40.70 38.97 39.47 3746126
20100517 39.48 40.04 38.42 39.28 3230409
20100518 39.71 39.97 37.40 37.67 5198513
20100519 37.30 38.02 36.88 37.51 4793502
20100520 36.51 36.76 34.69 35.03 8379669
20100521 34.41 36.81 34.01 36.76 5709173
20100524 36.79 36.79 35.40 35.48 3576492
20100525 34.43 35.05 33.49 34.97 9625593
20100526 35.55 36.23 35.17 35.22 4924108
20100527 35.92 37.28 35.59 37.24 3806372
20100528 37.10 37.17 35.97 36.19 2345850
20100601 35.82 36.09 35.22 35.28 2559019
20100602 35.57 36.69 34.98 36.66 3007235
20100603 36.67 36.90 36.03 36.60 2493716
20100604 35.67 35.94 34.80 34.94 3383442
20100607 35.10 35.46 34.11 34.14 3084411
20100608 34.28 34.77 33.41 34.67 4139483
20100609 34.95 35.77 34.34 34.46 2757127
20100610 34.93 35.61 34.68 35.54 2476896
20100611 35.15 35.96 35.13 35.90 1831672
20100614 36.18 36.79 35.87 35.91 2505040
20100615 36.29 36.96 36.07 36.88 2040003
20100616 36.60 37.35 36.41 37.06 2401369
20100617 37.26 37.26 35.85 36.32 2116080
20100618 36.47 36.47 35.97 36.17 2106626
20100621 36.71 37.04 36.00 36.16 1733277
20100622 36.15 36.64 35.52 35.57 1941939
20100623 35.69 35.79 34.97 35.16 1750428
20100624 34.94 35.07 34.25 34.35 1905110
20100625 34.71 35.22 34.10 35.01 3253166
20100628 35.09 35.15 34.51 34.61 1294076
20100629 34.58 34.58 32.61 32.74 5894968
20100630 32.84 33.54 32.77 32.86 4190274
20100701 32.79 33.09 31.55 32.59 3643225
20100702 32.90 33.23 32.47 32.91 4104413
20100706 33.56 34.04 32.79 33.17 3111786
20100707 33.35 34.71 33.31 34.69 3465235
20100708 35.19 35.77 34.31 34.77 3045603
20100709 34.77 35.56 34.51 35.47 1592007
20100712 35.34 35.34 34.69 35.12 1698097
20100713 35.53 36.15 35.49 36.00 2238551
20100714 35.76 36.04 35.37 35.86 2271312
20100715 35.89 36.07 35.00 35.66 2541429
20100716 35.17 35.40 34.03 34.16 3677085
20100719 34.26 34.39 33.62 34.29 1928966
20100720 33.56 34.94 33.48 34.91 2233384
20100721 35.48 35.48 33.81 33.94 2663240
20100722 34.41 35.47 34.35 35.32 2470959
20100723 35.16 35.57 34.79 35.16 2779664
20100726 35.19 35.26 34.70 35.02 4916523
20100727 35.35 35.57 34.89 35.24 3569786
20100728 35.00 35.30 34.72 34.82 2788899
20100729 38.80 39.86 37.40 39.09 9690236
20100730 38.46 38.93 38.25 38.56 4855507
20100802 39.27 39.70 38.77 39.67 3585617
20100803 39.58 39.60 38.71 38.95 3283838
20100804 39.10 39.53 38.79 39.49 1988952
20100805 39.18 39.69 38.89 39.64 1882432
20100806 39.09 39.48 38.60 39.23 2710614
20100809 39.60 40.29 39.36 40.12 2149005
20100810 39.74 40.62 39.19 40.39 3192526
20100811 39.61 39.93 39.28 39.32 5883215
20100812 38.61 39.34 38.53 39.07 3727970
20100813 39.00 39.51 38.52 38.55 2563041
20100816 38.29 39.15 38.13 38.86 2181081
20100817 39.35 40.75 39.17 40.67 3552043
20100818 40.60 41.16 40.24 40.85 3343383
20100819 40.59 40.89 39.66 39.69 2907232
20100820 39.31 39.62 38.62 39.40 3025247
20100823 39.42 39.84 39.31 39.47 2108061
20100824 38.85 39.50 38.53 38.54 4206707
20100825 38.34 39.07 37.26 38.88 3831534
20100826 39.15 39.36 38.36 38.54 2817353
20100827 38.87 39.94 38.22 39.93 3097172
20100830 39.71 40.02 39.43 39.49 3485592
20100831 38.97 39.93 38.96 39.81 3738590
20100901 40.38 41.84 40.38 41.79 4429599
20100902 41.69 42.22 41.68 42.17 2983865
20100903 42.60 43.18 42.40 43.13 3404799
20100907 42.66 42.87 42.06 42.42 2551108
20100908 42.50 43.50 42.46 42.92 1918340
20100909 43.64 43.74 42.84 43.14 2146706
20100910 43.26 43.26 42.69 43.12 1948117
20100913 43.83 44.04 43.66 44.03 2509617
20100914 43.79 44.10 43.46 43.65 2383830
20100915 43.20 43.48 43.07 43.31 3324006
20100916 43.18 43.53 42.91 43.26 2222682
20100917 43.61 43.89 43.32 43.50 2553079
20100920 43.72 44.31 43.59 44.19 1770438
20100921 44.03 44.35 43.64 43.78 2427730
20100922 43.53 44.06 42.48 42.49 3236206
20100923 42.02 42.47 41.80 41.88 2875922
20100924 42.39 43.32 42.38 43.15 2106857
20100927 43.14 43.32 42.71 43.00 1817841
20100928 43.30 43.64 42.45 43.56 2122950
20100929 43.30 43.95 43.09 43.77 2315189
20100930 44.18 44.58 43.23 43.23 3427351
20101001 43.68 43.92 43.05 43.63 2085728
20101004 43.47 43.90 42.96 43.73 2645038
20101005 44.14 45.42 43.43 45.20 3155304
20101006 45.16 45.83 44.92 45.82 2834869
20101007 45.84 46.26 45.41 45.67 2431014
20101008 45.44 45.83 44.91 45.61 3362869
20101011 45.56 45.68 45.18 45.40 1914180
20101012 45.29 45.69 44.93 45.64 2266253
20101013 45.88 46.39 45.64 45.79 2631463
20101014 45.60 46.26 45.33 45.89 2447982
20101015 46.27 46.34 45.33 45.61 3021744
20101018 45.68 47.00 45.46 46.95 1717452
20101019 46.34 47.23 46.00 46.27 2721781
20101020 46.30 47.20 46.22 46.81 1944395
20101021 47.15 47.59 46.54 46.90 1977566
20101022 47.04 47.40 46.50 46.60 2006577
20101025 47.11 47.42 46.67 46.76 1844225
20101026 46.60 46.80 46.16 46.19 2083867
20101027 45.78 46.70 45.72 46.45 2263954
20101028 47.98 49.20 47.88 48.81 3978122
20101029 48.75 48.81 47.20 47.22 3142276
20101101 47.23 47.49 46.65 46.93 2481920
20101102 47.42 47.88 47.37 47.76 1717562
20101103 47.79 47.85 46.96 47.67 1999133
20101104 48.40 49.30 48.18 49.25 2258655
20101105 49.33 50.47 49.15 50.43 2309058
20101108 50.35 50.40 49.56 49.91 2131883
20101109 49.96 50.15 48.80 49.02 2137666
20101110 48.97 49.63 48.58 49.58 1538172
20101111 48.97 49.55 48.75 49.23 1256045
20101112 48.86 48.98 47.97 48.52 1352378
20101115 48.74 49.08 48.16 48.21 1485260
20101116 47.81 48.02 46.90 47.41 2450013
20101117 47.53 47.65 47.01 47.19 1598722
20101118 47.87 48.64 47.73 48.20 1344632
20101119 48.08 48.26 47.65 48.04 1414346
20101122 47.85 47.99 47.33 47.65 1628723
20101123 47.00 47.23 46.67 47.01 2177377
20101124 47.04 47.89 47.04 47.85 1451221
20101126 47.29 47.84 47.06 47.49 616076
20101129 47.11 48.34 46.40 48.15 2342879
20101130 47.49 47.95 47.40 47.52 2649008
20101201 48.31 48.69 48.15 48.56 1385326
20101202 48.53 49.37 48.33 49.23 2349534
20101203 48.96 49.72 48.71 49.63 2369062
20101206 49.45 49.60 49.18 49.48 1622941
20101207 50.03 50.41 49.81 50.12 2512526
20101208 50.26 50.76 49.88 50.73 2256255
20101209 51.20 52.25 50.67 51.22 1923179
20101210 51.39 51.39 50.82 51.03 2250473
20101213 51.33 51.67 50.74 51.21 2044169
20101214 51.26 51.30 50.26 50.52 1714256
20101215 50.44 51.07 50.44 50.50 1655234
20101216 50.46 51.19 50.30 51.09 2489070
20101217 50.84 51.04 50.56 50.60 2841020
20101220 50.84 50.84 50.13 50.32 1771315
20101221 50.67 52.86 50.49 52.81 4848859
20101222 52.74 53.15 52.55 53.13 1931252
20101223 52.91 53.11 52.63 52.92 1606467
20101227 52.58 53.04 52.54 52.92 970208
20101228 52.92 53.28 52.75 52.94 1016684
20101229 53.03 53.32 52.92 53.14 1157529
20101230 53.10 53.32 52.75 52.86 1836010
20101231 52.71 52.83 52.39 52.75 1565447
20110103 53.36 54.59 53.36 54.39 2580058
20110104 54.46 54.59 53.65 54.02 2516126
20110105 53.84 54.96 53.69 54.90 2037077
20110106 54.83 55.29 54.65 55.07 1608431
20110107 55.27 55.58 54.46 55.23 1998347
20110110 54.86 55.21 54.22 55.01 1612250
20110111 55.20 55.84 55.01 55.78 2436267
20110112 56.27 56.66 55.78 56.00 1981001
20110113 56.11 56.45 55.14 55.48 2190578
20110114 55.46 55.86 54.97 55.80 2382372
20110118 55.89 56.02 55.59 55.91 1825536
20110119 55.66 55.80 54.78 54.91 1460385
20110120 54.93 55.32 54.20 54.65 1290956
20110121 54.97 55.73 54.97 55.33 1328704
20110124 55.19 56.15 54.99 55.91 1300557
20110125 55.67 56.03 55.11 56.01 1661235
20110126 56.14 56.65 55.83 55.98 1407364
20110127 56.22 57.34 56.15 57.28 1478714
20110128 57.12 57.51 55.25 55.28 1801426
20110131 55.63 56.91 55.42 56.51 1898523
20110201 56.99 57.76 56.97 57.67 1735967
20110202 56.73 57.52 56.57 57.26 2239454
20110203 53.90 54.33 52.51 53.33 8815115
20110204 53.13 53.43 52.95 53.24 3842103
20110207 53.28 54.00 53.24 53.80 3325960
20110208 53.62 55.25 53.62 55.12 4103393
20110209 55.00 56.91 54.93 56.27 4088174
20110210 55.64 56.93 55.02 56.90 2256137
20110211 57.44 58.85 57.29 58.72 3517124
20110214 58.69 59.57 58.51 59.11 4238496
20110215 58.66 59.26 58.15 58.29 2554388
20110216 58.66 59.31 58.63 59.17 1915139
20110217 59.09 59.28 58.48 59.11 1716739
20110218 59.18 59.87 58.85 59.51 1626024
20110222 58.57 59.03 57.61 58.04 2015535
20110223 58.07 58.61 57.25 58.20 2382529
20110224 58.05 58.70 57.09 58.20 2114734
20110225 58.62 58.84 57.89 58.40 1556628
20110228 58.69 58.84 57.78 58.21 1615473
20110301 58.51 58.84 57.10 57.68 1852051
20110302 57.63 57.84 56.59 56.82 1869998
20110303 57.40 59.02 57.40 58.84 2096896
20110304 58.53 58.67 57.40 58.17 2166183
20110307 58.42 58.97 57.43 57.63 1740452
20110308 57.67 58.70 57.38 58.37 1931128
20110309 58.23 58.55 57.06 57.19 2365452
20110310 56.44 57.39 55.70 56.72 2499132
20110311 56.55 57.33 56.15 57.17 1590673
20110314 56.71 56.81 55.45 56.60 2092545
20110315 54.39 55.42 54.01 55.12 3340806
20110316 55.00 55.23 53.30 53.90 2869608
20110317 54.98 55.51 54.58 55.01 2158569
20110318 55.94 56.62 55.54 56.28 2635641
20110321 57.17 57.17 56.15 56.25 2463020
20110322 56.13 56.19 54.68 54.70 3576405
20110323 54.33 55.26 53.91 54.92 3026783
20110324 55.19 55.44 54.44 55.40 2088520
20110325 55.40 56.19 55.17 55.95 2039464
20110328 55.87 56.45 55.75 56.03 1654087
20110329 55.88 56.30 55.76 56.26 1940374
20110330 56.64 56.86 56.34 56.45 1691396
20110331 56.38 56.51 56.04 56.15 1602856
20110401 56.66 57.49 56.52 57.44 1823553
20110404 57.39 57.87 57.33 57.57 1290682
20110405 57.34 57.45 56.71 57.02 1167117
20110406 57.34 57.50 56.43 56.56 1624284
20110407 56.60 58.53 56.57 57.98 3174712
20110408 58.38 58.64 57.64 57.86 1322661
20110411 57.77 58.33 57.11 57.38 1270777
20110412 57.09 57.70 56.78 57.05 1672796
20110413 57.43 57.85 56.52 56.85 1146886
20110414 56.57 56.75 56.26 56.47 1166900
20110415 56.77 56.95 56.18 56.64 1426102
20110418 55.88 56.67 55.59 56.39 2369586
20110419 56.45 56.83 56.00 56.27 1268166
20110420 57.14 57.48 56.79 57.28 1279805
20110421 57.40 58.48 57.14 58.40 1502895
20110425 58.29 58.42 57.17 57.57 1460474
20110426 55.82 57.09 55.53 55.97 4459629
20110427 56.20 56.29 55.01 56.12 2863082
20110428 56.17 57.37 56.08 57.16 2116475
20110429 57.18 57.36 56.72 57.06 1727182
20110502 57.34 57.48 56.64 56.75 1499088
20110503 56.34 56.78 55.94 56.73 1456667
20110504 56.47 56.70 55.19 55.82 2502713
20110505 55.36 55.94 55.13 55.42 2035547
20110506 55.88 56.94 55.88 56.48 2931084
20110509 56.76 57.22 56.48 57.14 1823909
20110510 57.26 58.44 57.20 58.16 2460017
20110511 57.91 58.76 57.42 57.68 1883402
20110512 57.61 58.51 57.22 58.47 2058955
20110513 58.40 58.56 57.14 57.58 2076727
20110516 57.38 57.98 57.10 57.19 1217059
20110517 57.08 57.10 55.98 56.75 1966085
20110518 56.83 58.13 56.46 58.03 1838430
20110519 58.13 58.75 57.60 58.53 2772003
20110520 58.35 58.60 57.27 57.37 1410492
20110523 56.67 56.84 56.23 56.30 1568815
20110524 56.40 56.60 55.64 55.81 1795300
20110525 55.47 56.37 55.03 55.95 1948746
20110526 55.78 56.04 55.32 55.71 2702649
20110527 55.99 56.01 55.58 55.71 1772760
20110531 56.39 56.57 56.05 56.50 1980281
20110601 56.17 56.17 54.20 54.28 2867365
20110602 54.25 54.73 53.53 54.44 2245127
20110603 53.72 54.67 53.28 53.73 1717818
20110606 53.49 53.79 52.49 52.53 1674797
20110607 52.85 53.11 52.04 52.08 2700590
20110608 52.05 52.24 51.38 51.44 1824667
20110609 51.53 53.19 51.45 52.87 2503580
20110610 52.47 52.52 51.40 51.71 1969986
20110613 51.76 51.89 51.04 51.69 2266584
20110614 52.45 53.02 52.31 52.58 1640553
20110615 52.24 52.55 51.34 51.46 2006939
20110616 51.46 52.06 51.13 51.66 1765716
20110617 52.20 52.60 51.95 52.29 2402258
20110620 51.96 52.61 51.81 52.18 1408867
20110621 52.37 53.18 52.37 52.91 1442243
20110622 52.63 52.85 51.70 51.78 1889145
20110623 51.12 51.88 50.63 51.80 2094282
20110624 51.79 52.09 50.50 51.12 3840384
20110627 50.95 51.75 50.87 51.50 1825209
20110628 51.67 51.97 51.51 51.79 1237648
20110629 52.21 52.90 52.21 52.77 2474105
20110630 52.98 53.52 52.63 53.23 2280671
20110701 53.17 54.07 53.14 53.88 1650523
20110705 53.66 53.72 52.97 53.03 1757264
20110706 52.83 53.99 52.53 53.99 2975731
20110707 54.58 54.90 54.48 54.65 2294976
20110708 53.76 53.85 53.00 53.65 2395323
20110711 52.60 52.77 50.55 50.72 2851869
20110712 50.38 52.37 50.37 51.36 3396950
20110713 51.74 52.40 51.40 51.56 2118664
20110714 51.88 52.00 50.43 50.52 2264417
20110715 50.75 50.82 49.43 49.88 2667863
20110718 49.52 49.65 48.14 49.05 2818492
20110719 49.55 49.69 48.98 49.29 2191703
20110720 49.59 49.94 48.77 49.88 4235378
20110721 50.12 51.34 50.12 51.04 2823369
20110722 51.10 51.34 50.62 51.10 1428264
20110725 50.38 50.41 49.83 49.92 2439644
20110726 49.93 50.55 49.53 49.96 1966843
20110727 49.60 49.60 47.37 47.59 3624952
20110728 49.80 50.90 48.82 49.63 4528075
20110729 49.08 50.31 48.18 49.92 3706010
20110801 50.69 50.83 48.12 48.62 3670682
20110802 48.22 48.88 47.07 47.07 3975733
20110803 47.18 47.58 46.53 46.89 4708202
20110804 46.06 46.47 44.30 44.42 5368412
20110805 45.02 45.31 42.80 43.73 5555795
20110808 42.36 43.18 38.32 38.32 7863832
20110809 39.04 41.35 37.17 41.28 8454245
20110810 40.34 40.35 38.12 38.18 6110069
20110811 38.23 41.70 37.37 41.02 5876514
20110812 41.62 42.44 40.75 40.98 5418143
20110815 41.36 42.25 41.27 41.99 3938389
20110816 41.26 42.10 41.08 41.83 4645525
20110817 42.01 42.19 40.45 40.84 4274319
20110818 39.28 39.32 37.66 37.98 5214471
20110819 37.00 38.73 36.09 36.19 6317841
20110822 37.17 37.44 36.46 36.69 4333544
20110823 36.87 39.50 36.30 39.42 5311776
20110824 39.31 40.47 38.77 40.01 4140012
20110825 40.56 41.20 38.65 39.11 3062963
20110826 38.58 40.65 38.00 40.28 3469769
20110829 41.09 42.27 40.92 42.21 2730593
20110830 41.91 42.33 41.19 41.68 2722826
20110831 42.12 42.87 41.83 42.36 3151747
20110901 42.34 42.46 40.70 40.76 2904815
20110902 39.58 40.05 39.27 39.28 2738576
20110906 37.75 38.78 37.49 38.44 2693375
20110907 39.33 40.83 39.19 40.64 2567590
20110908 40.01 40.64 39.56 39.74 2016445
20110909 39.16 39.56 38.20 38.68 2485819
20110912 37.94 39.00 37.39 38.95 3022941
20110913 39.09 39.96 38.56 39.79 3344416
20110914 40.58 41.32 39.41 40.60 2749148
20110915 41.37 41.79 40.66 41.69 2644723
20110916 41.91 42.17 40.71 41.78 3491453
20110919 40.69 41.00 39.67 40.60 2929951
20110920 40.79 41.47 40.33 40.35 2763280
20110921 40.34 40.73 38.61 38.63 2806215
20110922 37.28 37.66 36.12 36.93 6083747
20110923 36.63 37.46 36.50 36.87 2593373
20110926 37.29 38.15 36.21 38.10 2411708
20110927 39.03 39.56 37.99 38.32 3252504
20110928 38.56 38.93 37.00 37.07 4503990
20110929 38.17 38.93 36.98 38.11 3857049
20110930 37.27 37.51 36.49 36.49 2907404
20111003 36.11 36.38 34.59 34.61 5046506
20111004 33.92 35.60 33.37 35.39 5393871
20111005 35.48 36.47 35.00 36.20 3355851
20111006 35.99 37.80 35.09 37.74 3278934
20111007 38.02 38.25 36.19 36.21 2610418
20111010 37.13 38.09 37.01 38.08 1927446
20111011 37.75 38.67 37.34 38.41 2061106
20111012 38.78 40.49 38.72 39.79 2985939
20111013 39.27 39.46 37.55 38.53 2615812
20111014 40.22 40.40 39.00 39.75 1960780
20111017 39.42 39.65 37.81 37.94 2435225
20111018 38.07 39.92 37.70 39.57 2658423
20111019 39.40 39.79 37.73 37.91 3354125
20111020 37.79 38.80 37.45 38.65 3004278
20111021 39.16 40.30 39.03 40.29 3460276
20111024 40.55 41.77 40.41 41.44 2885289
20111025 40.87 40.87 38.84 38.98 3733098
20111026 39.81 40.05 38.19 39.73 4409058
20111027 45.42 46.27 44.04 44.99 6663480
20111028 44.76 45.45 44.22 45.18 3737305
20111031 43.80 44.17 43.25 43.27 3305256
20111101 41.90 42.17 40.64 40.87 3722094
20111102 42.02 42.40 41.13 42.08 2813790
20111103 42.59 44.04 41.59 43.63 3110730
20111104 42.91 43.30 41.84 43.11 2303509
20111107 42.94 43.77 42.44 43.73 2169151
20111108 44.21 45.31 44.12 45.06 4111761
20111109 43.53 43.68 42.16 42.26 3368393
20111110 43.17 43.41 42.09 42.49 2695852
20111111 43.29 44.09 43.27 44.00 2075251
20111114 43.57 43.80 42.94 43.59 2324436
20111115 43.17 44.12 42.86 43.68 2397731
20111116 43.13 43.38 42.20 42.26 2905008
20111117 42.14 42.18 40.91 41.16 3260541
20111118 41.51 41.69 40.94 41.20 1896143
20111121 41.06 41.16 39.69 40.14 2106158
20111122 39.99 40.36 39.38 39.82 2254359
20111123 39.28 39.43 38.48 38.49 2187931
20111125 38.35 39.25 38.30 38.68 827289
20111128 41.72 41.72 39.59 40.10 2673423
20111129 40.19 40.37 39.65 39.96 2344933
20111130 41.32 42.85 41.25 42.78 3257215
20111201 42.46 42.70 41.90 42.38 1293142
20111202 42.83 44.10 42.72 42.85 1669387
20111205 43.77 44.21 43.32 43.77 1724976
20111206 43.69 44.13 43.26 43.74 1690099
20111207 43.51 45.11 43.14 44.92 2259081
20111208 44.43 44.45 42.33 42.47 2880325
20111209 42.86 44.10 42.75 43.89 2902754
20111212 43.18 43.18 42.09 42.56 2619014
20111213 42.78 43.29 41.50 42.00 3069950
20111214 41.63 42.31 41.34 41.89 3039259
20111215 42.57 42.78 42.01 42.09 3004596
20111216 43.00 43.51 42.57 43.38 6639987
20111219 43.55 43.98 43.04 43.22 3250561
20111220 44.03 45.72 43.95 45.66 3361846
20111221 45.65 46.14 45.32 46.02 4189135
20111222 46.10 46.96 45.84 46.64 2467379
20111223 46.95 47.16 46.49 47.16 1213943
20111227 46.90 47.32 46.62 46.62 1529234
20111228 46.62 46.77 45.94 46.10 1283376
20111229 46.35 47.38 46.33 47.10 1371911
20111230 46.78 46.94 46.19 46.26 1892601
20120103 47.67 48.78 47.55 47.94 2324543
20120104 47.58 47.79 47.04 47.35 2072461
20120105 46.93 47.83 46.28 47.75 1842271
20120106 47.70 48.15 47.35 47.61 1868026
20120109 47.73 48.14 47.41 47.62 1868026
20120110 48.29 48.54 48.08 48.36 3194114
20120111 48.02 48.39 47.65 48.22 2130411
20120112 48.53 48.82 47.89 48.37 2039730
20120113 47.51 48.58 47.12 47.90 2094031
20120117 48.72 48.96 47.97 48.07 1718430
20120118 48.08 48.99 47.71 48.92 1466669
20120119 48.95 50.14 48.75 49.99 2233433
20120120 50.21 51.24 50.02 50.95 2655179
20120123 51.18 51.82 50.73 51.02 2047886
20120124 50.37 50.76 50.14 50.53 2034471
20120125 50.29 50.82 50.21 50.58 2086626
20120126 50.89 51.37 50.45 50.95 3184348
20120127 50.62 50.83 49.62 50.01 3443835
20120130 49.28 50.08 48.73 49.65 1619593
20120131 49.82 49.99 49.22 49.90 3293594
20120201 51.07 51.62 50.27 51.05 3658142
20120202 47.68 48.13 45.79 46.95 9873378
20120203 47.50 50.00 47.35 49.99 3869445
20120206 49.51 50.67 49.15 50.63 3228669
20120207 50.24 51.19 50.02 51.18 3134661
20120208 51.14 51.57 50.85 51.16 2940805
20120209 51.49 51.87 50.55 50.67 2903863
20120210 49.92 50.78 49.63 50.76 2490139
20120213 51.28 51.65 50.63 51.55 2298812
20120214 51.40 51.89 50.92 51.81 2870659
20120215 51.89 51.98 51.07 51.38 2976892
20120216 51.45 52.56 51.16 52.18 1599805
20120217 52.50 53.05 52.33 52.96 1692906
20120221 53.08 53.18 52.43 52.63 1818892
20120222 52.90 52.90 52.11 52.30 2073853
20120223 52.22 52.98 52.08 52.92 1861385
20120224 53.13 53.35 52.59 52.83 1247899
20120227 52.10 52.97 51.97 52.64 1309611
20120228 52.69 52.83 52.38 52.62 2384333
20120229 52.59 52.80 52.12 52.23 2731754
20120301 52.50 53.08 52.35 52.61 1478624
20120302 52.72 53.00 52.25 52.30 1163873
20120305 52.09 52.24 51.75 52.02 1857862
20120306 51.30 51.47 50.64 50.74 1735933
20120307 50.98 51.33 50.82 51.09 1337690
20120308 51.59 51.92 51.35 51.81 1499764
20120309 51.93 52.99 51.72 52.53 1450544
20120312 52.52 52.82 51.66 52.31 1263273
20120313 52.63 54.00 52.46 53.95 2394689
20120314 53.93 54.16 53.13 53.15 1841847
20120315 53.20 54.43 52.83 54.34 1932599
20120316 54.91 54.96 53.98 54.06 2405473
20120319 53.71 54.76 53.56 54.41 1506276
20120320 53.61 54.41 53.50 53.64 2064350
20120321 53.73 54.23 53.50 53.75 1767537
20120322 53.13 53.32 52.75 52.91 1887757
20120323 52.71 53.66 52.32 53.48 2037979
20120326 53.95 54.56 53.86 54.56 1421930
20120327 54.58 54.67 54.03 54.04 1382853
20120328 53.90 54.20 53.12 54.16 1741592
20120329 53.34 53.39 52.37 52.85 2632567
20120330 52.84 53.87 52.84 53.51 1637387
20120402 53.56 54.27 53.46 54.10 1713192
20120403 53.83 53.93 53.06 53.35 1425133
20120404 52.73 53.12 52.38 52.52 1349115
20120405 52.06 52.40 51.51 52.01 1887116
20120409 50.83 51.31 50.79 51.01 1685859
20120410 51.00 51.27 49.80 49.85 1949468
20120411 50.75 51.34 50.33 50.44 1560835
20120412 50.65 51.41 50.61 51.26 1887650
20120413 50.97 51.00 49.76 49.76 1761130
20120416 50.11 50.49 49.82 50.24 1621265
20120417 50.78 51.97 50.72 51.67 1646142
20120418 51.20 51.37 50.48 50.54 1625109
20120419 50.46 50.80 49.69 50.17 2051858
20120420 50.41 50.68 49.91 50.06 1716075
20120423 49.12 49.76 48.66 49.49 2253436
20120424 49.10 49.54 48.20 49.13 3562726
20120425 49.65 50.30 49.50 50.20 2049083
20120426 50.08 51.04 49.88 50.81 1879642
20120427 50.85 51.09 50.33 50.65 1574501
20120430 50.67 51.03 50.46 50.77 1076324
20120501 50.54 51.51 50.54 50.82 1567881
20120502 50.60 50.72 50.03 50.35 1724418
20120503 50.38 50.48 49.53 49.77 1915996
20120504 49.39 49.60 48.27 49.02 2013695
20120507 48.74 49.24 48.48 49.09 1591183
20120508 48.64 48.95 47.98 48.56 1852561
20120509 47.73 48.21 47.44 47.70 1982083
20120510 48.07 48.57 47.72 47.87 1027267
20120511 47.30 48.11 46.86 47.58 1070229
20120514 46.73 47.40 46.52 46.81 1868473
20120515 46.75 47.14 46.30 46.36 1180870
20120516 46.63 46.80 45.08 45.11 2102589
20120517 45.07 45.29 44.49 44.50 2050928
20120518 44.80 45.01 43.67 43.75 1774275
20120521 43.81 44.79 43.51 44.78 1481179
20120522 45.06 45.62 44.31 44.60 1608473
20120523 44.13 44.76 43.76 44.61 1995555
20120524 44.90 45.18 44.44 45.16 1846939
20120525 45.06 45.56 44.95 45.04 1572831
20120529 45.36 45.75 45.25 45.63 1155623
20120530 45.10 45.39 44.99 45.17 2030031
20120531 45.09 45.60 44.46 45.17 2258525
20120601 44.02 44.07 43.16 43.18 2502930
20120604 43.47 43.73 42.67 42.85 1581423
20120605 42.68 44.09 42.58 43.90 1775335
20120606 44.18 45.60 44.09 45.60 1732267
20120607 46.54 46.84 45.42 45.49 2154992
20120608 45.25 45.92 44.66 45.75 1662468
20120611 46.46 46.46 44.79 44.84 1555010
20120612 45.22 45.59 44.72 45.56 1740223
20120613 45.28 45.32 44.36 44.53 1720280
20120614 44.73 45.30 44.60 45.17 1715931
20120615 45.32 46.93 45.32 46.90 2800375
20120618 46.52 46.87 46.25 46.80 1292571
20120619 47.03 48.07 46.78 47.79 2032470
20120620 47.91 48.92 47.79 48.21 2443738
20120621 48.38 48.47 46.74 46.79 1961928
20120622 47.06 48.32 47.06 47.91 2833472
20120625 47.14 47.14 45.98 46.61 1847363
20120626 46.64 47.37 46.41 46.94 1595426
20120627 47.11 47.99 46.97 47.79 1597653
20120628 47.50 47.93 47.04 47.89 1096537
20120629 49.27 49.36 48.91 49.27 1821480
20120702 49.36 49.59 48.77 49.01 1535915
20120703 48.87 49.47 48.78 49.34 879712
20120705 48.99 49.14 48.44 48.48 1411485
20120706 47.74 48.34 47.74 48.04 1245790
20120709 47.99 48.03 47.25 47.50 1292783
20120710 47.95 48.47 47.21 47.35 1705111
20120711 47.36 47.75 46.99 47.56 1217255
20120712 47.01 47.11 46.38 46.77 1168034
20120713 46.95 48.33 46.86 48.18 983669
20120716 47.85 48.03 47.51 47.68 771087
20120717 48.08 48.35 47.17 48.32 1036072
20120718 48.29 49.60 48.02 49.16 1522656
20120719 49.24 49.63 48.61 48.94 1437580
20120720 48.38 48.53 47.38 47.42 1380086
20120723 46.32 46.65 45.65 46.34 1809493
20120724 46.29 46.29 45.21 45.69 1580044
20120725 45.81 46.03 45.10 45.23 1862850
20120726 46.50 48.05 46.48 47.85 2247917
20120727 48.44 49.96 48.08 49.52 2433979
20120730 49.42 49.88 49.12 49.24 1219376
20120731 48.95 49.06 48.59 48.76 1754332
20120801 49.31 49.44 48.65 48.71 1508769
20120802 48.12 48.58 47.46 48.22 1208280
20120803 49.25 50.11 49.15 49.95 1064989
20120806 50.01 50.46 49.75 50.19 1216709
20120807 50.48 51.98 50.39 51.49 1919045
20120808 51.17 51.78 51.13 51.73 1166135
20120809 51.54 51.94 51.23 51.60 1127679
20120810 51.40 51.83 51.23 51.73 819287
20120813 51.49 51.75 51.22 51.56 849842
20120814 51.97 52.06 51.44 51.58 996820
20120815 51.50 51.74 51.30 51.62 863433
20120816 51.67 52.34 51.44 52.14 1324914
20120817 52.30 52.55 52.17 52.49 1003985
20120820 52.27 52.46 51.95 52.20 626687
20120821 52.20 52.95 51.87 52.08 761971
20120822 51.90 52.29 51.63 52.03 628162
20120823 51.97 52.16 51.57 51.63 598661
20120824 51.48 52.49 51.36 52.37 941927
20120827 52.44 52.51 51.31 51.39 1247579
20120828 51.30 52.05 51.19 51.70 1021264
20120829 51.83 52.15 51.58 51.68 744270
20120830 51.31 52.06 51.00 51.77 945931
20120831 52.20 52.63 51.72 52.12 894725
20120904 52.08 52.49 51.62 51.83 974168
20120905 51.71 52.00 51.46 51.61 1017576
20120906 52.15 53.29 52.13 53.16 1045918
20120907 53.18 53.79 53.15 53.60 815705
20120910 53.61 53.69 53.02 53.04 1130734
20120911 53.04 53.56 53.02 53.29 975748
20120912 53.63 54.00 53.48 53.78 988707
20120913 53.16 55.20 52.92 55.16 2263681
20120914 55.22 57.39 55.22 56.19 2917972
20120917 56.12 56.12 55.26 55.37 1157917
20120918 55.29 55.60 54.97 55.23 1099442
20120919 55.21 55.36 54.75 54.87 1163080
20120920 54.40 54.62 54.03 54.53 1288459
20120921 54.85 55.30 54.52 54.67 2096789
20120924 54.26 54.88 54.05 54.49 898097
20120925 54.84 54.94 53.05 53.07 1430697
20120926 53.10 53.55 52.53 53.23 1997223
20120927 53.68 54.30 53.45 54.04 1094174
20120928 54.04 54.09 53.34 53.81 1080055
20121001 54.27 54.78 53.60 53.80 1031800
20121002 54.12 54.16 53.39 53.56 1040018
20121003 53.84 53.97 53.30 53.61 1143693
20121004 54.02 55.17 54.02 54.83 1667759
20121005 55.22 55.55 54.74 54.89 1586526
20121008 54.58 54.95 54.44 54.75 596449
20121009 54.52 54.96 54.29 54.38 971007
20121010 54.45 54.62 53.81 53.89 1165187
20121011 54.53 54.64 53.91 53.94 1518673
20121012 53.88 54.09 52.83 53.11 1075525
20121015 53.34 53.56 52.97 53.33 1213337
20121016 53.84 55.22 53.84 54.94 1304264
20121017 55.11 56.13 55.01 55.99 1136318
20121018 55.85 56.25 55.58 55.92 1105237
20121019 55.68 55.90 54.61 54.86 1008515
20121022 55.73 55.73 54.56 55.31 1400880
20121023 54.12 54.49 53.84 54.21 1891651
20121024 54.58 55.03 54.01 54.17 1773225
20121025 55.61 57.59 55.45 56.00 2798598
20121026 55.97 56.47 55.17 56.28 2080563
20121031 55.90 56.36 53.27 55.40 3649072
20121101 55.73 57.11 55.31 57.08 1614964
20121102 57.39 58.07 57.15 57.50 3588321
20121105 57.07 57.68 56.76 57.50 1881459
20121106 57.65 58.38 57.49 57.82 1396771
20121107 57.05 57.06 55.54 56.05 1779524
20121108 56.14 56.83 55.47 55.49 1524425
20121109 55.21 56.10 54.94 55.52 775438
20121112 55.52 57.18 55.29 55.85 1124735
20121113 55.24 56.99 55.15 56.00 1791965
20121114 56.17 56.36 54.91 55.07 1710731
20121115 54.90 55.83 54.71 55.53 1888568
20121116 54.92 55.95 54.92 55.84 2265466
20121119 56.70 57.27 56.60 57.14 1568962
20121120 57.03 57.17 56.61 57.17 1507070
20121121 57.26 57.69 56.90 57.55 1135085
20121123 57.99 58.42 57.86 58.35 979621
20121126 57.96 58.15 57.78 57.87 1915646
20121127 57.75 58.33 57.51 57.53 1367497
20121128 57.05 58.10 56.86 58.05 1409944
20121129 58.30 59.05 58.11 58.79 1429390
20121130 58.71 59.05 58.03 58.03 1986425
20121203 58.27 58.81 58.16 58.44 1510415
20121204 58.29 58.46 57.92 57.97 1175650
20121205 57.97 58.69 57.85 58.46 1123271
20121206 58.37 59.13 58.10 59.09 1204506
20121207 59.21 59.97 59.14 59.64 1800538
20121210 59.26 59.30 58.62 58.62 1817684
20121211 59.00 59.24 58.72 58.83 1640892
20121212 59.06 60.03 58.98 59.21 1743663
20121213 59.09 59.20 58.46 58.71 1185164
20121214 58.55 58.91 58.43 58.56 899955
20121217 58.95 59.78 58.87 59.77 1140208
20121218 59.74 60.82 59.57 60.76 1836189
20121219 60.73 60.98 60.17 60.17 1287622
20121220 60.17 60.76 60.10 60.75 1032941
20121221 59.94 60.33 59.53 59.94 2530706
20121224 59.82 60.27 59.69 60.15 534558
20121226 60.22 60.37 59.69 59.75 732259
20121227 59.82 60.07 58.95 59.85 1057197
20121228 59.39 60.04 59.29 59.48 935920
20121231 59.30 59.91 59.10 59.91 1241411
20130102 61.45 62.47 61.37 62.44 1944920
20130103 62.37 63.14 62.23 62.33 1749309
20130104 62.40 63.16 62.27 63.08 864618
20130107 62.79 62.89 62.14 62.41 1188719
20130108 61.12 61.87 60.82 61.20 1518256
20130109 61.45 61.80 61.34 61.47 1001368
20130110 61.98 62.17 61.68 62.17 982549
20130111 61.95 62.52 61.81 62.24 1167705
20130114 62.25 62.54 62.13 62.46 1408898
20130115 62.11 62.29 61.59 62.06 1304559
20130116 61.82 61.89 61.31 61.45 1251448
20130117 61.72 62.75 61.62 62.55 1341464
20130118 62.42 63.05 61.97 63.03 1364988
20130122 62.83 63.64 62.77 63.64 896714
20130123 63.47 63.59 63.08 63.54 709781
20130124 63.64 64.38 63.50 63.97 1270580
20130125 64.18 64.45 63.67 64.45 993945
20130128 64.47 64.47 63.44 63.88 919506
20130129 63.65 64.48 63.37 64.46 1432526
20130130 64.27 64.39 63.42 63.95 1843298
20130131 63.95 64.51 62.86 63.43 2445081
20130201 64.23 64.41 63.60 64.23 1576699
20130204 63.77 63.86 62.31 62.47 3447180
20130205 63.07 63.64 62.89 63.40 1562376
20130206 62.94 63.71 62.87 63.71 1387780
20130207 64.02 64.25 63.05 63.68 1371758
20130208 63.76 64.15 63.63 64.03 895537
20130211 63.94 64.22 63.72 64.03 660438
20130212 64.24 65.04 64.14 64.99 1501457
20130213 65.00 65.70 64.83 65.38 1218902
20130214 65.08 66.56 65.08 66.49 1633441
20130215 66.61 66.77 66.17 66.23 1815373
20130219 66.28 66.59 66.28 66.48 1534271
20130220 66.35 66.51 65.38 65.44 1596992
20130221 65.19 65.31 64.58 64.76 1219214
20130222 65.15 65.42 64.98 65.42 1056700
20130225 65.78 66.19 63.80 63.80 1689827
20130226 64.19 64.41 63.51 64.15 1739360
20130227 63.86 65.75 63.86 65.59 1277677
20130228 65.59 66.59 65.46 66.09 1918385
20130301 65.52 65.85 64.46 65.56 2359922
20130304 65.48 66.35 65.28 66.32 1516826
20130305 66.80 67.96 66.62 67.67 1853483
20130306 67.90 68.00 67.55 67.90 2214543
20130307 68.07 68.44 67.81 68.12 1026171
20130308 68.56 69.44 68.53 69.42 1969163
20130311 69.38 69.79 69.24 69.54 1628560
20130312 69.42 69.67 69.17 69.26 1184219
20130313 69.53 70.68 69.02 70.64 1315683
20130314 71.12 71.76 70.85 71.70 1846526
20130315 71.13 71.88 70.86 71.58 2660339
20130318 70.65 71.95 70.56 71.43 2016516
20130319 71.69 71.98 70.95 71.23 2287752
20130320 71.61 72.36 71.60 72.11 1098756
20130321 71.74 72.22 70.88 70.92 1587958
20130322 71.14 71.36 70.78 70.92 1183180
20130325 71.34 71.63 70.28 70.75 1204780
20130326 70.98 71.48 70.63 70.96 1918385
20130327 70.06 70.48 69.95 70.35 2223474
20130328 70.27 71.09 70.15 70.92 1638010
20130401 70.80 71.26 70.01 70.17 1251716
20130402 70.43 70.81 70.15 70.71 1858052
20130403 70.92 70.92 68.90 69.15 1361478
20130404 69.30 69.79 69.05 69.34 1134271
20130405 68.06 68.92 67.67 68.84 1117863
20130408 68.65 69.67 68.53 69.65 917759
20130409 69.75 70.49 69.44 70.12 820251
20130410 70.10 71.81 70.10 71.71 1053170
20130411 71.84 72.71 71.73 72.49 1220875
20130412 72.01 72.31 71.48 71.96 783076
20130415 71.71 71.77 69.22 69.27 1440086
20130416 70.19 70.50 69.43 70.43 1317033
20130417 69.72 69.78 68.20 68.66 1723057
20130418 68.83 68.84 66.78 67.02 2239777
20130419 67.51 69.54 67.26 69.51 2053795
20130422 69.32 69.88 68.23 69.70 1287853
20130423 70.30 71.81 70.14 70.92 1847772
20130424 71.06 71.24 69.88 69.96 1778509
20130425 70.46 71.52 70.14 71.24 1160127
20130426 71.01 71.41 70.56 70.76 989307
20130429 70.93 71.61 70.60 71.44 1064385
20130430 71.47 72.13 70.92 71.77 1356701
20130501 71.60 71.60 70.21 70.26 1680897
20130502 70.70 71.50 70.12 71.35 1674691
20130503 72.33 73.67 72.09 73.52 1846459
20130506 73.46 74.46 73.38 74.33 1183924
20130507 74.74 75.26 74.21 75.02 1080512
20130508 74.88 74.92 74.30 74.67 1654379
20130509 74.60 74.99 74.09 74.24 1202070
20130510 74.31 75.90 74.20 75.85 1160829
20130513 75.75 76.87 75.31 76.67 1475085
20130514 76.67 78.51 76.54 78.43 1597364
20130515 78.01 79.10 77.74 79.09 1207328
20130516 78.72 79.32 77.93 78.04 1216504
20130517 78.59 79.46 78.47 79.23 1182480
20130520 79.04 79.56 78.98 79.25 1073810
20130521 79.31 79.56 78.73 79.08 1511789
20130522 79.31 80.47 78.02 78.38 1529523
20130523 77.16 78.65 76.76 77.97 1195574
20130524 77.29 77.88 76.95 77.79 818014
20130528 79.20 80.43 79.09 80.04 1117320
20130529 79.29 80.19 79.06 79.65 1145054
20130530 79.68 81.75 79.44 81.41 1340330
20130531 80.71 81.22 79.07 79.07 1601900
20130603 79.45 79.78 77.87 78.59 2550441
20130604 78.76 80.32 78.67 79.71 1996679
20130605 79.35 79.46 77.24 77.33 1685516
20130606 77.33 78.58 76.94 78.58 1148044
20130607 79.28 80.68 78.71 80.57 1454876
20130610 80.97 81.15 80.00 80.64 1173201
20130611 79.61 81.18 79.16 80.04 1307440
20130612 80.75 81.02 78.59 78.67 963182
20130613 78.65 80.71 78.42 80.49 806879
20130614 80.35 80.61 79.05 79.40 1547565
20130617 80.17 80.96 79.80 80.15 1350125
20130618 80.46 81.28 80.36 80.88 846882
20130619 80.74 81.23 79.07 79.08 1711086
20130620 78.19 78.81 76.36 76.68 2275880
20130621 77.67 77.89 75.91 76.78 2527037
20130624 75.90 76.04 74.46 75.12 1691393
20130625 76.01 77.33 75.56 76.88 1172582
20130626 77.77 78.46 77.52 77.91 1348475
20130627 78.55 79.29 78.25 79.23 1111855
20130628 78.95 78.97 78.01 78.45 1862955
20130701 79.14 79.94 78.92 78.99 1083708
20130702 78.92 79.93 78.75 79.36 1060923
20130703 78.56 78.88 78.07 78.68 678722
20130705 79.56 80.62 79.12 80.60 550360
20130708 81.35 81.84 80.89 81.07 778525
20130709 82.00 82.44 81.03 82.36 916889
20130710 82.11 82.61 81.42 82.02 1140311
20130711 83.58 83.97 83.05 83.86 1155983
20130712 83.93 84.17 83.42 83.99 1256714
20130715 84.30 84.38 83.71 83.73 978131
20130716 83.73 84.09 82.68 82.83 1014836
20130717 83.00 83.46 82.69 83.21 1063397
20130718 83.64 84.44 83.18 84.23 1329504
20130719 83.82 84.20 83.25 83.71 1017723
20130722 83.73 84.84 83.65 84.73 691610
20130723 84.96 85.07 84.01 84.06 1138765
20130724 84.47 84.67 83.33 83.65 1619840
20130725 84.29 85.60 83.82 84.96 2238351
20130726 84.18 85.54 84.18 85.53 1371364
20130729 85.12 85.38 84.57 84.97 1147425
20130730 85.55 86.43 85.12 86.29 1509418
20130731 86.22 87.09 85.99 86.32 1753873
20130801 87.76 88.92 87.45 88.76 1352179
20130802 88.46 89.00 88.21 88.99 854644
20130805 88.48 88.98 88.03 88.93 779307
20130806 88.56 88.82 87.49 87.67 1168806
20130807 87.41 87.65 86.43 87.36 989842
20130808 88.27 88.56 86.86 87.73 808724
20130809 87.57 88.31 87.32 87.88 743432
20130812 87.50 87.90 86.79 87.13 1267309
20130813 87.54 88.55 87.02 88.07 621559
20130814 87.96 88.47 87.48 87.51 754297
20130815 86.81 86.84 85.37 85.66 875964
20130816 85.56 86.57 85.38 86.08 1106179
20130819 86.08 86.44 85.05 85.07 910507
20130820 85.21 86.21 84.87 85.88 846342
20130821 85.61 86.36 84.86 85.32 794784
20130822 85.74 87.07 85.40 86.86 659587
20130823 86.88 87.08 85.89 86.86 540482
20130826 86.85 87.32 86.15 86.15 664199
20130827 84.83 85.24 83.35 83.35 961142
20130828 83.36 84.67 83.16 84.04 848802
20130829 83.56 85.78 83.56 84.99 846342
20130830 85.01 85.13 83.52 84.05 1000399
20130903 85.45 86.17 83.98 84.96 1026229
20130904 84.27 85.80 83.83 85.36 1288116
20130905 85.31 86.49 85.13 85.65 1129241
20130906 85.71 86.09 84.05 85.45 771722
20130909 85.71 86.84 85.70 86.73 768134
20130910 87.58 88.90 87.54 88.51 988612
20130911 88.38 88.78 87.85 88.74 771209
20130912 88.66 88.90 87.93 88.19 627197
20130913 88.56 88.63 87.74 88.59 723342
20130916 89.84 90.38 89.45 90.30 1187154
20130917 90.30 91.46 90.23 91.05 1650453
20130918 91.01 92.01 90.48 91.67 1382724
20130919 92.01 92.15 90.96 91.14 1125039
20130920 91.16 91.75 89.68 89.97 2112216
20130923 89.17 89.81 88.52 89.12 1031661
20130924 89.18 89.65 88.68 88.78 1169011
20130925 88.96 89.70 88.62 88.94 789352
20130926 89.00 89.92 88.78 89.36 622687
20130927 88.53 89.35 88.25 89.20 616332
20130930 88.16 89.28 87.92 88.86 985947
20131001 88.98 89.95 88.80 89.93 765982
20131002 88.95 89.91 88.51 89.91 837219
20131003 89.42 89.87 87.85 89.33 1054007
20131004 89.21 90.65 88.34 90.62 834247
20131007 89.54 90.43 89.24 89.65 1002552
20131008 89.78 90.10 87.63 87.66 1273356
20131009 88.04 88.76 87.19 88.26 784842
20131010 90.12 91.12 89.88 91.07 1019567
20131011 90.87 92.42 90.87 92.00 1167474
20131014 91.20 92.37 90.62 92.23 903024
20131015 91.99 92.50 91.19 91.39 1061591
20131016 92.25 94.21 92.11 94.12 1148819
20131017 93.98 95.82 93.40 95.74 1681408
20131018 96.22 97.40 95.70 97.32 1102079
20131021 97.38 97.48 96.39 96.66 1272844
20131022 97.12 97.75 96.65 97.33 1052059
20131023 96.90 97.07 95.80 96.33 1050624
20131024 96.76 97.34 96.20 97.10 920142
20131025 97.43 97.73 96.86 97.13 1029407
20131028 97.22 97.33 96.30 96.50 1028792
20131029 96.65 97.31 96.53 96.97 1274279
20131030 96.46 99.77 96.46 98.33 1531041
20131031 98.24 99.40 97.86 98.09 1285041
20131101 98.21 98.82 97.82 98.60 1115814
20131104 98.54 99.12 98.29 98.77 1268129
20131105 98.57 99.29 98.12 98.80 913787
20131106 99.34 100.22 99.29 99.72 1501316
20131107 100.24 100.86 98.28 98.48 1526821
20131108 98.46 101.22 98.31 101.12 1758108
20131111 101.31 102.19 100.85 101.83 902101
20131112 101.19 101.82 100.37 100.87 1146340
20131113 100.18 102.19 100.11 102.14 1210178
20131114 102.19 103.27 101.94 103.18 750561
20131115 103.26 103.74 102.89 103.42 1104528
20131118 103.87 104.12 102.89 103.21 843056
20131119 103.21 103.98 103.03 103.16 1094534
20131120 103.21 104.23 102.78 103.42 867327
20131121 103.61 104.93 103.61 104.72 1272691
20131122 104.72 105.60 104.43 105.49 1267388
20131125 105.87 106.02 105.26 105.41 838671
20131126 105.51 106.94 105.44 106.20 1426270
20131127 106.40 106.86 105.96 106.42 658883
20131129 106.69 107.00 106.13 106.15 337039
20131202 106.21 107.43 105.99 106.13 959821
20131203 105.38 105.88 104.45 104.83 1145932
20131204 104.44 105.72 103.68 104.93 880176
20131205 104.38 104.65 103.63 104.17 821640
20131206 105.64 107.10 105.60 106.88 892923
20131209 106.91 107.74 106.54 106.88 1306956
20131210 106.41 106.41 105.33 106.08 1349685
20131211 106.14 106.51 104.13 104.34 1184887
20131212 104.19 105.21 104.05 104.45 1090149
20131213 104.79 105.44 104.03 104.61 1143892
20131216 105.42 107.07 105.30 106.89 1173568
20131217 106.74 107.11 106.40 106.47 1217418
20131218 107.00 109.68 105.72 109.65 1275444
20131219 109.27 109.34 108.50 108.69 1294412
20131220 109.09 110.48 108.85 109.64 1831737
20131223 110.57 111.23 110.16 110.88 886498
20131224 110.25 110.88 110.02 110.69 386192
20131226 110.95 111.94 110.60 111.60 420559
20131227 111.70 112.05 111.24 111.73 474200
20131230 111.65 112.11 111.19 111.39 502346
20131231 111.53 113.12 111.53 112.82 700082
20140102 112.36 112.58 111.22 111.67 799307
20140103 111.65 112.61 111.21 111.69 999389
20140106 112.33 113.47 110.58 111.40 2049053
20140107 111.61 112.88 111.43 112.35 1602591
20140108 112.81 114.47 112.52 113.55 1982767
20140109 113.98 114.55 112.92 113.27 1962575
20140110 113.47 113.59 112.15 112.83 1177035
20140113 112.70 113.09 110.70 110.98 1226495
20140114 111.42 112.07 110.93 111.99 1419948
20140115 112.17 112.44 111.49 112.14 1263003
20140116 112.07 112.14 111.37 111.45 1011320
20140117 111.28 112.04 110.81 111.17 1177749
20140121 111.71 112.40 110.99 111.93 1264838
20140122 112.29 112.72 111.54 112.54 1028452
20140123 111.90 111.91 108.88 109.08 1644912
20140124 108.04 108.75 104.63 104.72 1559760
20140127 104.82 105.30 102.17 102.88 2107588
20140128 103.63 104.65 103.23 104.47 1755661
20140129 102.94 104.07 102.80 102.98 1076280
20140130 103.87 104.94 103.76 104.37 821028
20140131 102.42 104.69 101.99 103.59 1661127
20140203 103.60 103.91 99.32 99.50 1909138
20140204 99.83 101.67 99.67 101.53 1349175
20140205 104.26 106.69 101.07 101.42 2338161
20140206 101.71 103.68 101.47 103.59 1318071
20140207 104.07 105.62 103.36 105.52 1916379
20140210 105.28 105.49 103.32 103.85 1586070
20140211 103.54 105.20 103.32 105.13 1407302
20140212 105.43 106.06 105.00 105.42 975767
20140213 104.60 105.96 104.22 105.76 969576
20140214 105.65 106.17 105.02 105.52 879256
20140218 106.36 107.18 105.93 106.41 1001950
20140219 106.24 107.70 104.93 105.10 1090646
20140220 105.16 105.50 103.95 104.65 1227650
20140221 105.25 106.13 104.87 105.25 838256
20140224 104.94 107.63 104.80 106.70 1106579
20140225 106.24 106.62 105.42 105.80 942480
20140226 106.07 106.40 104.88 105.06 1089835
20140227 105.01 107.16 104.70 107.04 1148391
20140228 106.82 108.48 106.52 107.40 1199742
20140303 105.65 106.65 105.29 106.17 989061
20140304 107.81 109.01 107.55 108.67 1333396
20140305 108.58 109.04 107.95 108.24 1098461
20140306 108.76 109.88 108.56 109.22 1113785
20140307 109.68 111.63 109.68 111.00 1404130
20140310 110.73 111.08 109.85 110.41 827093
20140311 110.53 110.95 109.02 109.30 893057
20140312 108.26 109.30 107.90 109.28 1091966
20140313 110.00 110.31 107.35 107.56 1196291
20140314 107.38 108.10 106.50 106.67 1047110
20140317 107.68 108.18 107.19 107.37 1215674
20140318 107.43 108.28 107.35 107.70 758388
20140319 107.73 108.47 106.62 107.13 1281639
20140320 106.93 110.20 106.80 110.09 1516980
20140321 111.52 112.02 109.99 110.15 1775155
20140324 110.19 110.99 108.76 109.10 970388
20140325 109.28 109.99 107.51 108.23 1289961
20140326 108.91 109.32 107.22 107.23 1031481
20140327 106.75 107.41 105.29 105.46 1153465
20140328 106.28 108.61 106.09 107.22 1084760
20140331 108.30 108.93 108.17 108.46 1611969
20140401 108.95 110.42 108.84 110.22 952222
20140402 111.68 112.07 110.90 111.81 1651649
20140403 111.84 112.82 110.51 111.61 1233637
20140404 112.79 113.72 109.76 109.79 1758308
20140407 109.54 109.79 105.80 106.02 1234347
20140408 106.04 106.51 105.14 105.91 1544380
20140409 106.58 107.70 105.76 107.65 1327814
20140410 107.47 107.80 103.50 103.50 1755670
20140411 102.28 102.46 100.21 100.25 2155009
20140414 101.42 101.43 99.46 100.42 1309040
20140415 100.69 101.98 99.68 101.85 2176117
20140416 102.86 103.36 102.01 103.30 1027726
20140417 103.61 105.02 103.56 104.48 1035236
20140421 104.47 104.92 103.98 104.56 613165
20140422 104.45 105.72 104.29 105.23 820801
20140423 105.08 105.65 104.56 104.88 628083
20140424 105.53 105.68 104.06 104.30 857335
20140425 104.07 104.42 101.75 102.02 1362116
20140428 102.48 103.11 100.18 102.00 1646372
20140429 106.19 108.30 105.42 107.95 2035156
20140430 107.64 110.30 106.88 110.00 1963204
20140501 110.16 110.24 108.90 109.97 1242365
20140502 110.00 111.49 110.00 110.70 932230
20140505 109.61 110.83 108.57 110.52 811769
20140506 109.52 110.21 108.70 108.99 1168890
20140507 109.33 110.64 108.27 110.53 1046768
20140508 110.09 111.65 109.96 110.29 830024
20140509 110.18 110.56 109.30 110.18 864449
20140512 110.92 111.77 110.55 111.66 861017
20140513 111.66 112.23 110.72 110.85 970044
20140514 111.08 111.08 109.27 109.43 677386
20140515 108.95 109.15 106.20 107.21 1055147
20140516 107.45 108.22 106.10 107.84 859401
20140519 107.26 108.86 107.22 108.66 551095
20140520 108.59 108.71 106.72 107.38 874039
20140521 108.30 109.37 107.95 109.10 911291
20140522 109.10 110.01 108.70 109.52 643769
20140523 109.48 110.34 109.21 109.88 661435
20140527 110.15 111.23 109.93 110.37 933803
20140528 110.06 110.93 109.60 110.13 921991
20140529 111.12 111.86 110.53 111.76 1218688
20140530 111.27 112.04 110.85 111.55 901296
20140602 111.92 112.91 111.03 112.87 894533
20140603 112.40 113.73 112.10 113.64 1239484
20140604 113.68 114.05 112.73 114.02 1146912
20140605 113.92 114.86 113.36 114.70 810036
20140606 114.90 117.10 114.71 116.93 1019309
20140609 116.58 117.53 116.16 116.66 613786
20140610 116.05 116.73 115.44 116.54 723722
20140611 115.45 115.96 115.26 115.68 500114
20140612 115.70 115.81 114.35 114.73 568762
20140613 114.95 115.53 114.54 114.96 648412
20140616 114.67 115.13 114.09 114.65 483962
20140617 114.15 116.41 113.68 115.82 934207
20140618 115.81 117.28 115.09 117.09 1113598
20140619 117.26 117.52 116.16 116.69 882116
20140620 116.97 118.24 116.80 118.02 1266842
20140623 117.92 118.44 117.49 118.25 595918
20140624 117.49 118.60 117.25 117.38 855060
20140625 116.69 118.50 116.67 118.12 727660
20140626 117.88 118.12 116.74 118.03 621559
20140627 117.82 118.80 117.64 118.68 933197
20140630 118.62 119.19 118.28 118.87 902609
20140701 119.07 120.85 119.02 120.38 1170232
20140702 117.52 120.79 117.52 119.97 736745
20140703 120.79 121.54 120.79 121.27 418747
20140707 120.50 120.95 120.29 120.85 459835
20140708 120.61 120.80 119.73 119.96 809632
20140709 120.03 120.76 119.49 120.02 880803
20140710 117.86 119.50 117.75 119.14 728770
20140711 118.88 120.06 118.28 119.92 567752
20140714 121.24 121.24 120.37 120.62 888576
20140715 120.75 121.48 120.22 121.15 845369
20140716 121.92 122.14 120.50 121.06 692225
20140717 120.30 121.81 119.32 119.57 652551
20140718 120.07 121.34 119.80 121.03 565127
20140721 120.49 121.07 120.06 120.51 530804
20140722 120.88 121.83 120.88 121.57 511017
20140723 121.53 121.76 120.95 121.47 365344
20140724 121.62 121.96 121.12 121.37 499307
20140725 120.75 121.32 120.18 121.12 466599
20140728 120.71 121.00 119.46 120.35 793682
20140729 120.41 121.34 119.70 119.70 712214
20140730 122.73 125.80 120.78 122.29 1229995
20140731 121.02 121.42 118.40 118.47 1200416
20140801 118.47 118.87 116.11 117.12 1275120
20140804 117.09 118.38 116.52 117.95 819929
20140805 117.17 117.67 115.81 116.28 783587
20140806 115.65 117.67 115.63 116.35 775006
20140807 117.09 117.60 115.50 115.97 997399
20140808 116.58 118.13 116.02 118.03 952999
20140811 117.73 119.58 117.42 118.33 1023115
20140812 118.14 118.97 117.71 118.47 1014376
20140813 119.18 119.65 118.94 119.41 700259
20140814 119.50 120.24 119.39 119.84 666306
20140815 120.05 120.42 118.60 119.68 912818
20140818 120.39 121.19 120.29 121.00 895540
20140819 121.18 121.75 121.08 121.36 876454
20140820 121.33 122.54 120.95 122.38 871130
20140821 122.23 123.16 122.01 122.92 728386
20140822 122.55 123.48 122.49 122.63 728888
20140825 123.59 124.56 123.10 124.54 612764
20140826 124.44 125.79 123.91 125.51 722560
20140827 125.93 126.10 124.94 125.42 693930
20140828 124.40 124.90 124.11 124.65 519644
20140829 125.20 125.63 124.55 125.19 533105
20140902 125.88 127.60 125.88 127.17 1090419
20140903 127.64 127.93 125.32 125.44 1031152
20140904 125.70 126.53 124.67 125.04 698853
20140905 124.76 125.90 123.85 125.84 716834
20140908 125.37 126.25 125.25 125.74 847423
20140909 125.24 125.52 123.95 124.16 865806
20140910 124.84 125.51 124.33 125.03 691118
20140911 124.16 124.70 124.01 124.33 900060
20140912 124.41 125.02 123.76 124.28 683282
20140915 124.10 124.10 122.93 123.19 985144
20140916 123.58 124.65 122.95 124.20 707291
20140917 124.69 127.00 124.55 125.98 957821
20140918 126.79 127.62 126.62 126.99 715528
20140919 127.56 127.79 125.25 126.08 1338137
20140922 125.65 125.86 124.05 124.20 909202
20140923 124.05 124.71 123.20 123.31 922562
20140924 123.34 124.69 122.81 124.66 653548
20140925 123.81 124.12 122.16 122.39 1110008
20140926 123.01 123.95 122.48 123.58 924973
20140929 121.90 123.45 121.64 123.02 663192
20140930 122.94 124.05 122.34 122.82 853149
20141001 122.18 122.40 118.78 119.11 1367770
20141002 119.05 119.88 117.73 119.38 915128
20141003 120.77 121.72 120.05 121.29 669219
20141006 121.74 122.47 120.60 121.34 663895
20141007 120.27 120.55 118.50 118.53 732705
20141008 118.22 120.17 117.04 120.08 1031051
20141009 119.70 119.71 116.51 116.52 1176005
20141010 116.47 117.36 113.95 114.03 1320959
20141013 114.14 114.86 111.17 111.28 1174699
20141014 111.82 112.68 110.80 111.30 964350
20141015 109.23 109.44 104.93 108.86 2046432
20141016 106.59 110.39 105.96 109.37 1619807
20141017 110.21 112.20 110.21 111.79 1498560
20141020 111.30 113.08 110.85 112.96 892225
20141021 113.73 116.12 113.38 116.04 1126482
20141022 116.04 116.15 114.10 114.23 860381
20141023 115.97 116.86 115.41 115.98 1185950
20141024 116.29 117.38 115.79 117.12 806940
20141027 117.14 119.05 116.24 117.97 1659185
20141028 118.32 119.93 118.28 119.76 1161942
20141029 121.19 125.55 121.02 123.20 1407349
20141030 122.92 124.32 122.60 123.55 965556
20141031 124.78 126.47 124.78 125.60 1012367
20141103 125.98 126.82 125.46 125.87 646617
20141104 125.90 127.42 125.58 127.40 1158426
20141105 127.99 128.80 127.27 127.99 829241
20141106 128.40 129.00 127.47 128.89 692000
20141107 128.43 129.44 127.67 129.05 725500
20141110 128.60 130.22 128.48 130.16 911100
20141111 130.25 130.81 130.08 130.36 801100
20141112 129.90 130.57 129.62 130.28 629700
20141113 130.26 130.88 129.35 130.03 589900
20141114 130.03 130.30 129.10 129.38 486900
20141117 128.85 129.16 128.37 128.97 551800
20141118 129.09 131.24 128.84 130.31 784300
20141119 129.82 130.43 129.11 130.01 536200
20141120 129.00 131.17 128.91 130.46 727700
20141121 132.34 132.48 131.02 131.37 660500
20141124 132.00 132.74 131.12 132.17 442600
20141125 132.21 132.60 131.03 132.17 791700
20141126 132.66 132.69 131.48 132.19 411600
20141128 132.43 132.75 131.61 131.77 368400
20141201 131.27 131.27 129.81 130.68 569500
20141202 131.02 132.90 130.83 132.63 748800
20141203 132.78 133.67 132.16 133.44 800500
20141204 132.70 133.70 132.35 133.60 580700
20141205 134.10 135.48 133.81 135.15 807900
20141208 135.21 137.15 134.37 135.87 855900
20141209 133.62 135.59 132.64 135.46 885100
20141210 135.26 135.87 133.49 133.63 1267100
20141211 134.46 135.71 133.61 133.89 869300
20141212 132.14 132.73 127.68 127.72 1478400
20141215 128.56 128.91 124.76 126.45 1489600
20141216 125.46 127.56 124.01 124.84 1565600
20141217 125.50 129.50 125.32 129.27 1116300
20141218 130.95 134.43 129.81 134.32 1229400
20141219 135.07 135.76 133.42 134.33 1286400
20141222 134.33 134.89 134.05 134.80 533700
20141223 135.30 137.33 135.30 136.76 647300
20141224 136.62 137.31 135.70 135.73 296300
20141226 136.21 136.54 135.20 135.27 341000
20141229 135.00 136.39 134.72 135.31 399900
20141230 134.86 134.86 134.10 134.20 533700
20141231 134.87 134.87 132.15 132.25 556000