20050811 15.19 15.47 14.96 15.15 16401687
20050812 15.19 16.83 15.19 16.76 6228006
20050815 16.59 16.69 16.14 16.17 2266820
20050816 15.80 16.17 15.80 16.03 1099771
20050817 16.03 16.08 15.71 15.75 1374125
20050818 15.85 15.87 15.19 15.29 2722580
20050819 15.42 15.60 15.19 15.52 648075
20050822 15.57 15.91 15.34 15.89 622405
20050823 16.36 16.77 16.17 16.42 2880668
20050824 16.36 16.59 16.20 16.36 659520
20050825 16.55 16.59 16.27 16.32 998372
20050826 16.41 16.46 16.27 16.33 578444
20050829 15.80 16.06 15.74 15.89 1167584
20050830 16.00 16.26 15.85 15.92 552132
20050831 15.95 15.95 15.53 15.70 642727
20050901 15.75 15.75 14.52 15.19 2667281
20050902 15.34 15.50 14.97 15.02 1229728
20050906 15.15 15.38 15.12 15.33 583257
20050907 15.34 15.36 14.98 15.14 779423
20050908 15.19 15.44 15.19 15.26 547318
20050909 15.47 15.52 15.35 15.49 528065
20050912 15.38 15.44 14.97 15.04 706048
20050913 15.07 15.07 14.68 14.85 812581
20050914 14.73 14.84 14.63 14.70 439716
20050915 14.73 14.78 14.05 14.12 1284385
20050916 14.08 14.34 13.60 14.32 2044021
20050919 14.26 14.91 14.20 14.49 1189190
20050920 14.49 14.99 14.44 14.77 893764
20050921 14.68 14.68 13.74 14.02 1778437
20050922 14.02 14.09 13.56 13.57 1536813
20050923 13.56 14.68 13.54 14.58 1033348
20050926 14.58 14.77 14.26 14.49 1674257
20050927 14.44 14.55 14.34 14.45 963717
20050928 14.38 14.38 14.01 14.16 653530
20050929 14.20 14.49 13.86 14.02 1313692
20050930 14.07 14.12 13.71 13.85 2590376
20051003 13.88 13.88 13.42 13.56 915370
20051004 13.51 13.56 13.12 13.15 428271
20051005 13.09 13.09 12.00 12.29 2315915
20051006 12.34 12.61 12.25 12.54 881571
20051007 12.90 12.90 12.58 12.62 465172
20051010 12.69 12.75 11.63 11.73 522610
20051011 11.83 11.83 11.23 11.36 696636
20051012 11.33 11.39 11.03 11.16 544537
20051013 11.15 11.15 10.46 10.56 760491
20051014 10.60 11.69 10.58 11.56 1546546
20051017 11.56 11.58 11.31 11.41 643262
20051018 11.41 11.41 11.16 11.22 550848
20051019 11.31 11.46 11.16 11.37 1080732
20051020 11.41 12.24 11.40 11.99 1619065
20051021 12.00 12.22 11.94 12.12 861997
20051024 12.12 12.34 12.12 12.28 462071
20051025 12.37 12.54 12.23 12.34 562507
20051026 12.29 12.48 12.11 12.24 607430
20051027 12.20 12.32 12.11 12.15 173276
20051028 12.34 12.58 12.34 12.48 356072
20051031 12.62 13.08 12.62 12.92 837503
20051101 13.23 13.32 12.67 12.71 605398
20051102 12.73 12.86 12.39 12.66 739099
20051103 12.53 12.62 12.35 12.43 388268
20051104 12.43 12.88 12.36 12.53 556303
20051107 12.53 12.91 12.49 12.65 381529
20051108 12.56 12.67 12.45 12.64 342168
20051109 12.67 12.90 12.60 12.67 490010
20051110 12.73 13.47 12.46 12.87 858479
20051111 12.91 13.25 12.91 13.15 287833
20051114 13.09 13.30 13.03 13.17 273949
20051115 13.25 14.09 13.16 13.82 1502071
20051116 14.14 14.51 14.04 14.20 1024023
20051117 14.28 14.87 14.16 14.79 1725395
20051118 14.79 14.79 14.19 14.62 804010
20051121 14.89 14.93 14.66 14.81 911239
20051122 14.81 14.89 14.52 14.73 410122
20051123 14.75 14.75 14.48 14.51 228130
20051125 14.56 14.67 14.56 14.63 32895
20051128 14.66 14.69 14.37 14.50 315495
20051129 14.59 14.59 14.47 14.51 169175
20051130 14.49 14.59 14.41 14.47 323291
20051201 14.44 14.51 14.13 14.30 765988
20051202 14.29 14.56 14.19 14.54 668050
20051205 14.47 14.79 14.33 14.64 690372
20051206 14.73 14.84 14.67 14.81 321048
20051207 14.84 14.97 14.63 14.63 376372
20051208 14.63 14.63 14.12 14.16 1227161
20051209 14.22 14.33 13.97 14.20 1181557
20051212 14.25 14.39 14.09 14.15 498448
20051213 14.15 14.28 13.79 13.94 696459
20051214 13.90 14.00 13.75 13.86 421550
20051215 13.81 14.03 13.68 14.02 319446
20051216 14.12 14.23 14.06 14.14 747191
20051219 14.14 14.33 13.86 14.28 618066
20051220 13.86 14.09 13.70 14.02 746977
20051221 14.03 14.04 13.69 13.82 405957
20051222 13.82 14.39 13.82 14.36 481039
20051223 14.19 14.42 14.19 14.26 346468
20051227 14.31 14.50 14.28 14.33 428812
20051228 14.31 14.32 13.98 14.28 1035237
20051229 14.33 14.46 14.28 14.35 276405
20051230 14.35 14.45 14.22 14.28 158281
20060103 14.28 14.42 14.14 14.33 485418
20060104 14.33 14.70 14.33 14.57 548431
20060105 14.61 15.21 14.58 15.12 1114485
20060106 15.07 15.07 14.79 15.00 1086609
20060109 15.00 15.54 15.00 15.36 737899
20060110 15.20 15.43 15.09 15.40 504001
20060111 15.40 15.40 15.17 15.25 546936
20060112 15.21 15.52 15.12 15.26 602153
20060113 15.27 15.37 15.23 15.33 394956
20060117 15.19 15.30 14.85 15.24 521730
20060118 15.17 15.53 15.03 15.52 328631
20060119 15.54 15.55 15.30 15.48 250452
20060120 15.51 15.53 14.88 14.93 415142
20060123 14.95 15.34 14.94 15.20 250132
20060124 15.21 15.56 15.17 15.44 781154
20060125 15.45 15.49 15.07 15.26 2419612
20060126 15.29 15.76 15.29 15.69 459144
20060127 15.68 16.01 15.65 15.94 275444
20060130 15.92 16.15 15.70 15.82 344652
20060131 15.82 16.03 15.78 15.93 447396
20060201 15.84 15.84 15.68 15.71 524294
20060202 15.66 15.71 15.29 15.45 1575658
20060203 15.43 15.82 15.34 15.80 546402
20060206 15.80 16.00 15.78 15.99 579511
20060207 16.00 16.00 15.80 15.86 596599
20060208 15.85 16.21 15.78 16.14 501972
20060209 16.13 16.66 16.10 16.39 341234
20060210 16.39 16.46 16.24 16.24 630776
20060213 16.24 16.24 15.95 15.95 232296
20060214 15.92 16.31 15.75 16.27 275764
20060215 16.26 16.48 16.01 16.37 203993
20060216 16.36 16.48 16.13 16.24 406597
20060217 16.36 16.43 16.11 16.22 333224
20060221 16.18 16.18 15.77 15.97 617319
20060222 16.00 16.61 15.95 16.58 442910
20060223 16.53 16.76 16.38 16.69 193206
20060224 15.82 17.97 15.80 17.27 991769
20060227 17.22 17.22 16.33 16.83 848012
20060228 16.76 16.81 16.39 16.50 398053
20060301 16.53 16.82 16.33 16.63 542237
20060302 16.69 16.85 16.28 16.31 900612
20060303 16.26 16.31 16.11 16.22 1130192
20060306 16.12 16.17 15.70 15.93 550374
20060307 15.84 15.95 15.80 15.90 317273
20060308 15.85 15.90 15.68 15.82 349491
20060309 15.82 15.89 15.64 15.64 120231
20060310 15.67 15.88 15.61 15.80 440811
20060313 15.84 15.84 15.66 15.75 335196
20060314 15.70 15.82 15.65 15.79 419901
20060315 15.79 15.95 15.60 15.64 534478
20060316 15.69 15.74 15.49 15.56 275880
20060317 15.61 15.84 15.60 15.79 691835
20060320 15.79 15.81 15.58 15.65 403792
20060321 15.64 15.64 15.14 15.26 402832
20060322 15.22 15.78 15.17 15.77 330075
20060323 15.76 15.99 15.64 15.81 171972
20060324 15.85 15.98 15.68 15.94 208564
20060327 15.93 15.98 15.79 15.80 88440
20060328 15.75 15.76 15.47 15.52 479003
20060329 15.56 15.83 15.51 15.65 204830
20060330 15.61 16.00 15.61 15.90 204403
20060331 15.84 15.94 15.54 15.93 246756
20060403 15.94 16.14 15.94 16.00 368054
20060404 16.00 16.07 15.74 15.76 223713
20060405 15.79 16.00 15.29 15.83 324101
20060406 15.80 15.96 15.55 15.93 233314
20060407 15.94 15.94 15.37 15.78 163224
20060410 15.79 15.94 15.48 15.48 141034
20060411 15.52 15.60 15.12 15.13 200563
20060412 15.09 15.69 15.09 15.51 362933
20060413 15.43 15.69 15.37 15.55 190428
20060417 15.56 15.80 15.38 15.39 229474
20060418 15.36 15.94 15.33 15.93 470256
20060419 15.94 16.43 15.79 16.27 397285
20060420 16.33 16.87 16.29 16.78 360799
20060421 16.94 17.03 16.15 16.65 1669258
20060424 16.64 16.68 16.24 16.32 321114
20060425 16.31 16.69 16.17 16.69 296257
20060426 16.76 17.19 16.52 16.59 361120
20060427 16.50 16.83 16.38 16.57 272147
20060428 16.40 16.40 15.57 16.22 840550
20060501 15.94 16.72 15.79 16.59 508341
20060502 16.83 17.58 16.78 17.58 940511
20060503 17.53 17.53 17.07 17.18 671885
20060504 17.18 17.18 16.75 16.78 481244
20060505 16.78 16.92 16.56 16.83 418835
20060508 16.84 16.84 16.34 16.52 317060
20060509 16.52 16.58 16.40 16.42 302231
20060510 16.39 16.87 16.22 16.41 567550
20060511 16.39 16.72 15.99 16.00 386388
20060512 16.00 16.08 15.73 15.80 264909
20060515 15.69 15.91 15.58 15.67 239654
20060516 15.65 16.45 15.62 16.24 452456
20060517 16.24 16.46 15.67 15.80 664404
20060518 15.90 16.26 15.69 15.93 280147
20060519 15.93 16.27 15.77 15.96 666429
20060522 15.83 16.31 15.15 15.55 1578053
20060523 15.72 16.10 15.26 15.40 512449
20060524 15.35 15.58 15.11 15.48 731111
20060525 15.70 16.26 15.60 15.92 460021
20060526 16.05 16.23 15.73 16.09 583418
20060530 16.09 16.27 15.52 15.72 324903
20060531 15.81 16.13 15.50 16.03 681347
20060601 16.03 16.03 15.47 15.64 406315
20060602 15.77 15.82 15.28 15.39 433914
20060605 15.32 15.32 15.01 15.01 370084
20060606 15.01 15.25 14.60 14.75 399389
20060607 14.72 14.99 14.35 14.73 448833
20060608 14.64 14.64 14.09 14.38 554860
20060609 14.38 14.39 13.90 14.00 594074
20060612 13.96 13.96 13.27 13.31 572656
20060613 13.19 13.28 12.41 12.67 1587218
20060614 12.57 13.31 12.57 13.25 866656
20060615 13.38 13.74 13.30 13.49 962241
20060616 13.50 13.55 13.28 13.38 891804
20060619 13.40 13.40 12.91 12.98 287500
20060620 12.90 12.92 12.64 12.88 671864
20060621 12.85 13.19 12.81 13.04 313394
20060622 13.04 13.04 12.65 12.74 528220
20060623 12.73 13.31 12.56 13.26 415373
20060626 13.35 13.35 13.13 13.14 254466
20060627 13.20 13.20 12.67 12.68 405782
20060628 12.74 12.87 12.47 12.56 457677
20060629 12.72 13.55 12.72 13.51 409086
20060630 13.65 13.80 13.29 13.38 1351506
20060703 13.19 13.38 13.02 13.18 157070
20060705 13.18 13.26 12.89 13.17 279401
20060706 13.21 13.37 12.98 13.16 218662
20060707 13.11 13.11 12.79 12.90 296984
20060710 12.90 13.01 12.79 12.83 250310
20060711 12.77 13.06 12.53 12.95 348453
20060712 12.92 13.40 12.89 12.89 361453
20060713 12.76 12.96 12.51 12.52 271729
20060714 12.58 12.62 12.26 12.41 281959
20060717 12.38 12.47 12.12 12.24 266081
20060718 12.29 12.52 12.20 12.50 233367
20060719 12.54 13.31 12.54 13.29 394274
20060720 13.34 13.37 12.85 12.86 372322
20060721 12.86 13.19 12.71 12.99 664724
20060724 13.00 13.42 12.84 13.42 381806
20060725 13.47 13.95 13.33 13.92 449365
20060726 13.90 14.02 13.49 13.95 328526
20060727 14.03 14.31 13.66 14.16 410790
20060728 14.92 15.02 14.67 14.86 839057
20060731 14.79 15.36 14.53 15.21 721201
20060801 15.21 15.21 14.65 14.81 362092
20060802 14.90 14.90 14.27 14.38 472915
20060803 14.27 14.54 14.17 14.28 290803
20060804 14.59 14.88 14.27 14.45 264909
20060807 14.31 14.45 14.19 14.42 552729
20060808 14.51 14.61 13.96 14.00 387773
20060809 14.18 14.32 14.08 14.10 311583
20060810 14.05 14.26 13.92 13.94 373423
20060811 13.86 14.29 13.63 13.69 304251
20060814 13.79 14.27 13.73 14.05 295312
20060815 14.26 14.56 14.04 14.40 211347
20060816 14.55 14.67 14.47 14.54 172824
20060817 14.57 14.61 14.41 14.57 182402
20060818 14.60 14.66 14.15 14.34 179209
20060821 14.28 14.57 14.23 14.53 125680
20060822 14.46 14.66 14.31 14.58 226033
20060823 14.64 14.70 14.46 14.58 245933
20060824 14.61 14.71 14.49 14.57 294673
20060825 14.56 14.75 14.42 14.63 113229
20060828 14.66 15.13 14.64 15.02 265089
20060829 15.08 15.22 14.69 15.03 179741
20060830 15.11 15.22 14.89 14.97 226459
20060831 14.96 15.25 14.83 14.90 305315
20060901 15.03 15.21 14.85 14.95 238271
20060905 15.02 15.58 15.02 15.57 323832
20060906 15.54 15.84 15.50 15.60 430995
20060907 15.48 15.69 15.47 15.50 276369
20060908 15.51 15.66 15.44 15.55 278072
20060911 15.50 15.64 15.38 15.39 443234
20060912 15.39 15.74 15.39 15.69 491867
20060913 15.68 15.97 15.57 15.83 485375
20060914 15.79 15.88 15.62 15.83 589666
20060915 15.93 15.94 15.60 15.71 708429
20060918 15.63 15.93 15.55 15.81 249552
20060919 15.79 16.05 15.63 15.97 704598
20060920 16.02 16.12 15.77 15.93 628828
20060921 16.04 16.04 15.75 15.89 364165
20060922 15.88 15.88 15.53 15.67 299568
20060925 15.66 15.83 15.45 15.62 252638
20060926 15.66 16.02 15.66 15.92 387257
20060927 15.82 16.16 15.74 15.97 269239
20060928 16.02 16.28 15.83 16.25 374274
20060929 16.18 16.23 15.98 16.04 434720
20061002 16.24 16.47 16.16 16.46 875506
20061003 16.37 16.75 16.29 16.46 533051
20061004 16.47 16.63 16.32 16.61 779623
20061005 16.62 17.20 16.62 17.13 1194868
20061006 17.13 17.17 16.90 17.10 708855
20061009 17.11 17.35 16.90 17.28 428441
20061010 17.28 17.60 17.25 17.49 1042477
20061011 17.48 17.48 16.79 17.10 368741
20061012 17.15 18.03 17.15 17.90 825915
20061013 17.99 18.01 17.60 17.62 420886
20061016 17.59 17.85 17.48 17.80 628296
20061017 17.81 17.84 17.06 17.40 600201
20061018 17.53 17.78 17.47 17.69 494208
20061019 17.69 17.96 17.69 17.84 916584
20061020 17.85 17.85 17.35 17.49 776430
20061023 17.38 17.78 17.31 17.66 456430
20061024 17.62 17.81 17.49 17.68 371188
20061025 17.76 18.23 17.76 18.09 1408983
20061026 18.21 18.39 18.08 18.26 687997
20061027 18.26 19.61 17.85 18.80 1122929
20061030 18.79 19.04 18.70 18.84 999803
20061031 19.03 19.10 18.55 18.62 383852
20061101 19.24 19.78 18.75 18.76 1646828
20061102 18.71 19.41 18.47 18.96 1382485
20061103 18.99 19.09 18.80 19.00 624252
20061106 19.08 19.46 18.99 19.40 850072
20061107 19.49 19.67 19.31 19.41 850604
20061108 19.36 19.94 19.26 19.74 542416
20061109 19.80 19.89 19.41 19.47 367645
20061110 19.57 20.51 19.30 20.08 907099
20061113 20.00 20.08 19.72 19.94 410916
20061114 20.04 20.55 19.94 20.38 855961
20061115 19.95 20.46 19.56 20.24 976418
20061116 20.31 20.58 20.25 20.39 265262
20061117 20.39 20.48 20.26 20.40 387633
20061120 20.83 21.40 20.74 21.28 786642
20061121 21.28 21.62 21.16 21.61 493100
20061122 21.59 21.68 21.33 21.44 265049
20061124 21.29 21.49 21.17 21.49 130770
20061127 21.42 21.42 20.74 20.82 342236
20061128 20.73 20.95 20.43 20.85 329371
20061129 21.13 21.35 20.97 21.19 404325
20061130 21.25 21.52 21.23 21.40 1160028
20061201 21.40 21.40 20.55 21.20 823640
20061204 21.16 21.49 21.16 21.42 661932
20061205 21.49 21.81 21.42 21.77 611644
20061206 21.80 22.02 21.80 21.93 315231
20061207 21.96 22.08 21.79 21.82 637479
20061208 21.82 21.99 21.67 21.98 620468
20061211 22.05 22.57 22.04 22.28 521699
20061212 22.23 22.45 22.04 22.08 414425
20061213 22.29 22.38 22.01 22.21 377108
20061214 22.29 22.54 22.25 22.35 613664
20061215 22.38 22.68 22.27 22.57 681388
20061218 22.53 22.60 21.92 22.20 704565
20061219 22.06 22.52 21.89 22.47 489485
20061220 22.57 23.19 22.56 23.09 991515
20061221 23.09 23.18 22.75 23.04 296944
20061222 23.04 23.48 22.78 23.48 549235
20061226 23.48 24.46 23.28 24.44 746879
20061227 24.60 25.02 24.54 24.82 722107
20061228 24.93 25.02 24.41 24.44 450467
20061229 24.36 24.65 24.04 24.12 401242
20070103 24.35 25.15 24.17 24.89 818112
20070104 24.88 25.29 24.74 25.16 456420
20070105 24.31 25.08 24.31 25.01 460460
20070108 25.01 25.15 24.54 24.85 541049
20070109 24.91 25.49 24.88 25.41 641625
20070110 25.41 25.65 25.35 25.54 740926
20070111 25.57 26.17 25.49 26.05 573050
20070112 26.53 27.54 26.48 27.31 1138552
20070116 27.47 28.00 27.46 27.65 1048183
20070117 27.64 27.84 27.47 27.65 786855
20070118 27.67 27.76 27.12 27.13 590912
20070119 27.09 27.61 27.01 27.55 682451
20070122 27.56 27.59 26.90 26.97 530417
20070123 26.90 27.54 26.67 27.22 1001616
20070124 27.21 27.37 26.15 27.11 555189
20070125 27.09 27.23 26.53 26.64 390397
20070126 26.64 27.17 26.52 26.99 679899
20070129 27.15 30.27 26.95 29.61 2139105
20070130 29.69 29.86 28.87 28.94 1351400
20070131 28.95 29.42 28.57 28.69 1256033
20070201 29.53 30.95 29.53 29.93 1134406
20070202 30.10 30.12 29.52 29.68 360947
20070205 29.73 30.17 29.67 29.75 396776
20070206 29.78 30.13 29.17 29.63 736779
20070207 29.63 30.27 29.48 30.17 407089
20070208 30.36 30.55 29.67 30.47 650024
20070209 31.74 31.98 30.49 30.91 1164281
20070212 31.09 32.12 31.00 31.35 1374258
20070213 31.42 33.39 30.94 31.94 906249
20070214 32.08 32.52 31.90 32.28 848306
20070215 32.33 32.75 32.02 32.54 844730
20070216 32.54 32.85 32.01 32.33 715099
20070220 32.85 35.42 32.52 34.99 1849269
20070221 35.07 36.46 34.97 36.17 1918760
20070222 36.16 37.25 35.19 36.48 2809711
20070223 36.48 38.08 36.33 37.25 2204162
20070226 37.74 37.97 36.82 37.23 1120038
20070227 35.20 36.12 34.57 35.06 1889539
20070228 35.22 36.70 34.13 36.38 1346787
20070301 35.90 36.68 34.13 35.76 1767346
20070302 35.39 36.17 34.07 34.41 1771702
20070305 33.87 36.05 32.96 35.01 1685954
20070306 35.60 36.87 35.12 36.42 1646533
20070307 36.56 37.41 36.33 36.66 1357094
20070308 37.27 38.89 37.27 38.14 1292703
20070309 38.61 39.48 37.85 38.40 787246
20070312 38.40 39.80 38.40 38.77 1091774
20070313 38.77 40.17 37.80 38.26 1707205
20070314 38.32 38.91 36.76 38.29 1718468
20070315 38.35 39.03 37.74 38.11 913584
20070316 38.10 38.45 37.69 37.87 1413622
20070319 38.26 39.53 38.26 39.25 882345
20070320 39.29 40.17 39.01 39.83 834955
20070321 40.05 41.15 40.02 40.64 1184854
20070322 40.99 41.06 40.11 40.41 783846
20070323 40.45 40.56 39.13 39.35 990938
20070326 39.41 39.60 36.98 38.57 1875939
20070327 38.47 38.47 35.63 36.18 3458613
20070328 35.73 36.33 34.53 35.50 2669454
20070329 36.52 36.70 35.45 36.50 1527421
20070330 37.36 37.36 34.99 36.28 2493708
20070402 36.10 36.75 35.73 36.71 1609450
20070403 37.01 37.73 36.56 37.18 1525083
20070404 37.65 37.91 36.94 37.80 867575
20070405 38.14 39.04 37.91 38.69 1024939
20070409 38.96 39.85 38.77 38.89 1395664
20070410 37.74 38.78 36.86 38.28 1626026
20070411 38.40 39.53 38.40 39.23 1654078
20070412 39.26 40.79 38.83 40.71 2139558
20070413 41.69 42.65 41.50 41.69 3857920
20070416 42.35 42.68 41.48 41.65 1259551
20070417 41.60 42.19 41.32 41.41 1244463
20070418 41.41 42.31 39.64 41.91 1335949
20070419 41.36 41.53 40.66 40.95 932603
20070420 41.69 42.26 41.03 41.41 627119
20070423 41.42 41.87 41.12 41.58 484206
20070424 41.79 42.00 40.75 41.55 650283
20070425 41.79 42.31 41.25 41.79 769926
20070426 42.92 43.97 41.79 43.02 1684892
20070427 40.06 43.91 38.68 40.54 2634283
20070430 39.37 39.37 37.18 37.35 3809043
20070501 37.35 37.72 35.94 36.23 2293947
20070502 36.53 38.12 36.53 37.66 2166122
20070503 37.70 38.67 37.25 38.64 1544847
20070504 38.55 38.90 37.05 37.86 1764371
20070507 38.00 39.04 37.87 38.73 1257957
20070508 38.72 38.72 37.68 38.20 986475
20070509 38.17 38.18 37.44 37.88 1137358
20070510 37.81 38.54 36.78 37.61 1247349
20070511 37.66 38.18 37.50 37.88 1240446
20070514 38.01 39.05 37.99 38.44 1071372
20070515 38.44 39.54 38.13 38.64 965594
20070516 38.88 39.58 38.49 39.44 829124
20070517 39.26 40.60 39.09 39.78 1203488
20070518 39.94 40.13 39.05 39.66 687343
20070521 39.75 40.63 39.68 40.43 642419
20070522 40.48 40.96 40.10 40.44 1007225
20070523 40.52 40.58 39.10 39.11 590699
20070524 39.11 39.78 38.19 38.50 1133288
20070525 38.69 40.08 38.69 39.90 703167
20070529 39.74 40.49 39.65 39.94 521030
20070530 39.75 42.19 39.16 41.82 1653256
20070531 42.09 43.55 42.00 42.12 1968040
20070601 42.47 43.78 42.18 43.61 1492146
20070604 43.78 45.81 43.74 45.66 1584436
20070605 45.34 46.50 45.34 46.00 1594101
20070606 45.99 46.28 44.15 44.72 1362261
20070607 44.49 44.86 43.16 43.58 1220586
20070608 43.81 45.54 43.62 45.07 812025
20070611 45.07 46.50 44.73 45.90 1044502
20070612 45.82 47.56 45.26 46.68 2223670
20070613 47.45 49.51 46.42 49.10 2052259
20070614 49.84 50.87 48.86 49.75 1767636
20070615 50.79 51.86 50.73 51.75 1579020
20070618 52.13 53.49 52.02 52.51 1065637
20070619 52.31 54.14 51.41 53.99 1219099
20070620 54.30 55.68 53.29 53.30 1701259
20070621 53.58 57.77 52.85 57.03 2653365
20070622 56.86 57.91 56.26 56.55 1652406
20070625 56.60 57.82 54.88 55.39 1517847
20070626 56.11 57.15 54.29 55.07 1756166
20070627 54.85 54.85 51.95 53.71 2337413
20070628 53.94 57.11 53.94 56.58 1651875
20070629 57.34 58.37 55.86 56.39 1618315
20070702 57.58 58.94 57.02 58.35 1515617
20070703 58.57 59.50 58.43 59.10 880207
20070705 59.09 59.78 58.52 58.84 1703489
20070706 58.95 59.52 57.96 59.30 918759
20070709 59.64 60.52 58.39 59.25 1116295
20070710 57.53 58.86 56.68 57.18 1650069
20070711 56.97 58.77 56.64 57.92 1846332
20070712 58.26 58.37 56.65 57.19 1541212
20070713 57.19 63.35 57.18 63.16 2901455
20070716 64.08 64.08 61.70 61.98 2117361
20070717 62.15 63.32 61.86 62.21 1145713
20070718 62.10 62.15 61.01 61.90 1297158
20070719 62.62 62.82 61.06 61.62 820521
20070720 61.49 61.49 58.94 59.96 1230038
20070723 60.65 60.65 58.71 58.96 939999
20070724 57.19 59.04 53.93 54.71 1531123
20070725 55.94 56.50 50.92 54.41 1784416
20070726 54.20 54.20 47.60 51.44 2319358
20070727 51.40 55.47 50.16 50.57 1809480
20070730 51.17 54.74 50.53 54.35 2005317
20070731 56.50 59.61 53.45 54.12 2816705
20070801 54.88 55.32 51.15 54.99 2127663
20070802 55.10 55.78 52.64 54.77 1877980
20070803 54.63 54.71 51.79 52.03 1220268
20070806 52.12 52.82 48.93 51.76 1449878
20070807 51.26 54.44 50.39 53.88 2250751
20070808 54.05 55.79 47.81 53.01 3429812
20070809 50.38 50.80 44.26 46.04 3492897
20070810 43.45 49.61 41.58 48.92 3394978
20070813 50.60 53.79 50.60 52.54 2390337
20070814 53.93 55.10 52.25 54.07 2190010
20070815 53.74 56.00 49.34 49.77 1913352
20070816 48.57 49.98 43.56 49.95 2406261
20070817 50.07 56.32 48.52 51.39 2777296
20070820 51.75 54.29 51.69 53.45 1366089
20070821 53.45 55.90 52.88 54.26 1158967
20070822 55.01 58.00 55.01 57.66 1462271
20070823 57.19 58.88 56.39 57.02 1140177
20070824 57.37 59.50 56.71 59.50 796425
20070827 59.51 59.81 57.88 58.48 715317
20070828 57.65 58.29 53.70 54.59 1478726
20070829 55.18 57.55 54.80 57.11 773388
20070830 56.16 58.40 55.93 56.94 1165018
20070831 58.68 60.22 58.20 59.65 1008324
20070904 59.81 62.32 59.28 61.40 1205041
20070905 60.85 62.36 59.32 62.26 1164700
20070906 62.27 62.73 60.41 61.67 854708
20070907 60.29 60.83 58.40 59.34 998451
20070910 59.83 60.29 56.65 58.51 1079027
20070911 58.94 60.78 58.53 59.90 853434
20070912 59.79 60.21 57.37 57.67 1145166
20070913 58.17 60.00 57.72 59.43 899508
20070914 58.77 60.71 58.17 60.32 885707
20070917 60.34 62.64 60.29 61.90 1454309
20070918 62.53 64.93 60.61 64.67 1579155
20070919 65.28 68.35 63.79 65.74 1540831
20070920 65.75 66.82 64.98 65.47 2726551
20070921 66.36 69.70 66.13 69.23 5267531
20070924 69.23 71.53 64.88 66.13 1877363
20070925 65.38 69.54 65.37 69.31 1459617
20070926 70.35 70.90 68.42 69.17 1318104
20070927 69.80 71.69 69.70 71.51 1293793
20070928 71.64 72.62 70.22 71.50 1204829
20071001 71.50 73.58 70.47 71.58 1847957
20071002 72.20 72.70 69.26 69.53 1469809
20071003 69.87 69.87 64.34 65.13 2189585
20071004 65.44 68.58 65.44 68.58 1622575
20071005 69.66 70.31 68.45 68.74 1079771
20071008 68.99 69.06 66.58 67.44 725828
20071009 68.23 70.34 67.41 69.07 1938831
20071010 68.04 69.75 67.76 69.52 1707823
20071011 70.18 71.87 66.62 66.95 2419425
20071012 67.92 72.79 67.51 71.40 2187249
20071015 72.20 72.95 69.22 70.52 1069685
20071016 70.13 71.46 69.10 70.61 847807
20071017 71.47 72.06 69.24 70.94 923182
20071018 70.47 73.33 70.23 73.29 1120006
20071019 73.23 76.28 72.81 74.37 2926029
20071022 73.26 73.36 69.80 72.15 1739353
20071023 73.28 77.24 73.28 76.77 1417471
20071024 78.65 79.41 76.06 78.30 3028262
20071025 78.19 80.78 77.43 79.78 9153579
20071026 80.38 83.72 79.69 80.47 2288952
20071029 82.31 84.30 81.97 82.90 2117077
20071030 90.16 90.52 81.07 81.72 5978390
20071031 80.26 83.43 80.07 82.80 3819910
20071101 81.00 82.16 78.09 78.43 3061916
20071102 79.35 84.46 74.37 84.34 3873097
20071105 81.98 84.54 81.55 82.73 1970680
20071106 84.22 88.03 82.24 87.77 1351863
20071107 87.41 92.31 85.74 90.45 3499196
20071108 93.02 94.19 85.25 90.86 3892949
20071109 89.91 91.50 86.54 87.83 2134062
20071112 88.20 88.20 74.23 75.35 3809188
20071113 77.55 82.58 76.56 81.89 2207293
20071114 84.30 86.46 82.59 84.16 3057329
20071115 82.91 82.97 77.73 79.04 2161655
20071116 79.46 81.29 77.15 79.98 2575794
20071119 79.56 79.56 73.22 73.68 2265030
20071120 75.15 79.13 73.96 78.41 3321287
20071121 75.71 76.78 73.18 75.28 1937816
20071123 76.84 78.20 75.77 77.50 448633
20071126 77.26 80.25 76.83 77.25 1743270
20071127 77.77 81.03 75.44 80.23 2043314
20071128 81.00 84.77 80.73 84.14 2050850
20071129 84.80 85.49 81.58 83.08 1547451
20071130 86.66 86.68 82.91 85.72 1926671
20071203 86.21 93.27 85.42 89.66 3899512
20071204 89.07 91.41 87.23 87.56 1989397
20071205 88.84 90.87 88.78 90.08 1686275
20071206 91.26 93.91 90.25 91.67 2557963
20071207 92.05 92.64 88.73 89.24 2104342
20071210 89.98 90.81 87.51 90.22 2010094
20071211 90.60 91.30 85.14 85.52 1954267
20071212 87.49 89.86 85.57 87.09 1950021
20071213 85.98 92.89 84.80 92.70 2793265
20071214 91.39 96.62 89.44 91.38 2822558
20071217 90.77 95.49 89.73 90.96 2253568
20071218 91.99 93.28 84.66 90.67 2443444
20071219 90.30 92.34 87.98 92.10 1647748
20071220 93.94 101.55 92.76 101.53 3275649
20071221 103.63 105.81 101.20 104.56 2389633
20071224 104.30 108.26 104.30 107.69 777971
20071226 109.03 110.65 106.56 109.82 1593513
20071227 109.33 112.01 105.21 107.29 1772033
20071228 108.70 108.73 105.22 105.52 1356407
20071231 105.58 106.39 101.99 103.70 1083746
20080102 105.05 105.48 101.77 104.22 1433886
20080103 106.30 112.54 105.50 109.14 2269276
20080104 107.42 108.28 102.99 104.83 2186490
20080107 105.09 109.11 96.61 103.45 2870850
20080108 104.02 107.80 100.19 102.50 3367032
20080109 105.53 107.38 97.65 106.02 3552237
20080110 105.04 105.97 100.44 104.28 3045867
20080111 103.62 110.48 102.26 106.09 2851639
20080114 107.86 113.99 106.13 112.92 3866397
20080115 111.19 112.55 104.59 108.35 3651580
20080116 105.16 108.28 94.77 98.30 4874894
20080117 95.61 97.84 84.16 85.03 6581335
20080118 86.83 89.32 83.66 87.94 4443879
20080122 79.23 89.49 77.45 87.70 3741158
20080123 85.71 87.59 74.18 87.45 6952171
20080124 91.92 96.02 89.10 94.29 3503203
20080125 98.45 100.34 95.69 98.11 3338375
20080128 97.94 101.28 94.43 100.26 2785093
20080129 101.83 103.95 98.80 99.62 2735209
20080130 99.23 102.06 94.97 95.58 3234999
20080131 93.29 102.03 91.44 100.75 2658155
20080201 101.12 104.98 100.75 102.26 2574308
20080204 104.11 105.28 102.08 104.70 2574096
20080205 103.72 105.88 96.57 97.72 3146483
20080206 99.40 104.30 98.93 101.43 3345168
20080207 98.23 102.56 95.63 100.45 3641709
20080208 105.54 105.54 98.93 101.99 4976041
20080211 104.03 105.53 99.51 105.05 3412457
20080212 106.93 112.98 105.34 106.52 4340716
20080213 109.92 110.12 104.90 109.31 3070065
20080214 110.36 112.19 107.61 108.92 2252931
20080215 107.83 111.53 106.99 111.34 2335716
20080219 114.03 121.30 114.03 119.36 4310255
20080220 118.51 121.03 117.47 119.75 2763381
20080221 120.83 120.99 115.14 115.94 3179526
20080222 115.05 118.98 112.99 118.68 2433349
20080225 120.47 123.60 117.58 123.52 3481242
20080226 122.95 124.19 119.99 121.04 2452120
20080227 114.80 122.39 114.80 117.75 3863027
20080228 117.39 120.55 117.25 119.02 1710078
20080229 120.64 121.17 114.77 115.11 3179102
20080303 113.63 117.36 110.68 113.61 3825379
20080304 112.26 116.92 108.49 112.79 2906868
20080305 112.79 117.37 111.75 116.43 2391777
20080306 115.98 118.05 114.22 114.57 2133542
20080307 111.35 114.43 106.55 108.06 3358117
20080310 106.56 107.59 99.06 99.25 3935036
20080311 101.37 111.09 101.37 110.98 3300001
20080312 110.43 113.54 107.54 109.98 2633256
20080313 106.56 114.89 104.54 113.35 3307106
20080314 116.18 116.18 105.96 109.43 3203706
20080317 105.92 109.38 101.67 103.53 2879401
20080318 107.99 113.25 106.25 112.92 2744610
20080319 112.28 112.34 100.09 100.27 4133246
20080320 98.44 101.13 93.35 99.00 4884196
20080324 101.66 104.29 99.40 100.31 3035296
20080325 104.81 107.59 102.16 106.90 2717991
20080326 106.55 108.44 104.10 107.17 1714957
20080327 105.94 106.92 102.73 103.08 2788727
20080328 104.70 106.30 101.64 102.37 1534457
20080331 100.80 103.58 94.30 97.71 3545191
20080401 98.22 100.78 91.80 100.48 4029422
20080402 98.56 102.50 96.73 99.85 2608334
20080403 99.84 109.95 98.08 108.01 3999621
20080404 111.68 119.90 111.04 118.47 4226571
20080407 122.13 125.41 117.51 119.72 3687512
20080408 118.82 125.38 117.87 123.54 3067430
20080409 125.34 128.93 124.01 126.12 4160289
20080410 126.83 130.78 122.34 129.28 3222583
20080411 127.02 132.07 125.49 130.53 3158952
20080414 131.72 138.11 130.95 136.18 3168709
20080415 138.19 138.19 132.10 134.72 2347659
20080416 139.18 142.99 136.07 142.78 2953531
20080417 143.54 146.11 138.19 141.91 2844934
20080418 141.91 148.42 140.52 145.16 2930199
20080421 146.14 149.93 144.05 147.19 2860418
20080422 149.46 149.46 141.27 143.76 3334149
20080423 145.37 145.37 135.78 139.64 3784973
20080424 140.50 140.50 127.46 129.76 4998413
20080425 124.51 136.71 123.05 135.91 4898831
20080428 134.63 138.73 131.29 131.78 3918810
20080429 128.99 128.99 123.07 123.69 3422808
20080430 124.92 129.07 124.00 126.07 3010056
20080501 124.89 127.06 119.27 124.51 3125016
20080502 126.23 128.08 123.69 127.07 1972662
20080505 129.14 131.30 125.41 127.06 2055912
20080506 128.31 131.69 125.88 130.89 2231957
20080507 130.40 133.90 127.44 127.95 2625090
20080508 129.65 130.13 124.80 129.63 2853630
20080509 129.61 130.75 127.45 129.02 1482492
20080512 129.32 131.89 127.01 131.49 1683672
20080513 132.54 133.05 127.89 129.31 1696347
20080514 128.34 133.68 127.97 128.59 2211917
20080515 128.94 132.30 128.85 130.91 1444762
20080516 130.96 133.99 128.83 131.91 1605208
20080519 131.18 132.55 123.35 125.14 2293200
20080520 126.45 129.46 123.98 127.81 1970293
20080521 128.00 128.39 121.40 122.08 2712438
20080522 121.75 127.29 121.75 124.43 1927903
20080523 123.95 124.44 117.45 120.12 2887192
20080527 120.15 120.51 114.45 117.07 2916441
20080528 117.09 128.85 116.12 128.85 3587582
20080529 128.32 129.04 124.86 125.69 2358163
20080530 127.31 129.60 125.98 129.18 2721976
20080602 129.06 135.01 128.80 131.63 2585692
20080603 133.24 140.05 131.87 136.08 4083017
20080604 135.88 137.87 133.09 134.28 2508542
20080605 136.68 144.07 135.03 143.56 3468254
20080606 140.69 145.05 137.83 138.40 2439446
20080609 141.53 145.81 138.71 142.60 2545315
20080610 141.82 143.30 137.32 142.23 2267024
20080611 146.63 149.46 142.15 142.57 3216457
20080612 143.52 144.96 138.71 140.87 2429590
20080613 140.62 146.34 139.97 146.34 2066731
20080616 149.70 153.31 145.54 151.57 2415707
20080617 153.12 160.63 152.85 160.06 3985626
20080618 161.91 163.24 155.44 159.66 2771784
20080619 161.78 161.97 152.28 153.02 2718797
20080620 153.69 160.70 153.14 157.35 4135051
20080623 158.31 160.60 153.41 158.86 2744761
20080624 158.44 160.58 150.17 151.19 3284705
20080625 149.76 152.66 144.00 149.58 3311199
20080626 148.41 150.69 144.01 145.12 2907221
20080627 143.44 149.09 140.60 148.01 8144203
20080630 147.66 150.30 143.44 144.18 3288308
20080701 142.91 146.80 138.43 145.98 3876047
20080702 146.73 148.23 135.46 135.51 2883059
20080703 133.21 136.80 129.63 134.37 2710107
20080707 138.24 143.34 134.32 138.86 3657102
20080708 135.69 136.81 126.00 136.32 4672770
20080709 136.88 146.27 136.88 143.65 3304522
20080710 145.26 148.15 142.49 148.01 2921104
20080711 146.16 151.45 144.37 150.08 3012878
20080714 153.37 156.84 150.42 155.78 2698238
20080715 155.31 155.31 145.20 150.07 3566599
20080716 150.96 150.96 142.49 149.86 3004930
20080717 152.59 155.68 139.87 144.18 3392482
20080718 141.60 147.85 140.55 141.28 2487983
20080721 143.42 149.64 142.24 147.89 3334090
20080722 147.19 149.09 141.87 147.27 2104352
20080723 145.80 146.65 131.20 131.71 3624038
20080724 135.51 140.16 125.04 131.63 5043789
20080725 133.04 136.86 128.03 135.62 2234172
20080728 137.32 139.61 134.25 137.47 2602012
20080729 135.97 144.94 134.03 144.07 3483197
20080730 146.69 157.58 144.54 157.22 3735418
20080731 156.38 158.66 152.73 154.24 2614941
20080801 155.83 158.53 151.54 153.38 1915928
20080804 152.31 152.34 138.25 140.56 3798473
20080805 138.14 141.54 126.44 131.74 5875908
20080806 133.77 137.00 130.96 132.85 3218364
20080807 134.22 136.31 129.93 132.45 2560152
20080808 127.38 130.22 123.99 127.06 3190917
20080811 128.61 128.61 113.23 118.26 5360232
20080812 118.06 122.56 116.59 119.40 3358676
20080813 120.19 131.21 120.19 131.12 3093834
20080814 129.83 131.79 124.66 129.41 3113530
20080815 129.06 129.06 119.83 121.78 2785583
20080818 122.60 127.46 120.26 122.59 3242400
20080819 120.88 129.97 120.36 127.41 3144344
20080820 128.73 133.16 128.17 132.12 2718025
20080821 134.30 138.43 131.27 137.44 2708918
20080822 135.13 138.94 132.72 136.43 2505818
20080825 140.23 142.13 135.66 138.68 3473455
20080826 139.58 141.18 138.20 140.94 9657416
20080827 142.40 144.17 141.09 141.81 2978200
20080828 143.39 143.39 138.66 142.22 3058890
20080829 141.66 145.40 141.66 143.92 2082252
20080902 138.76 138.76 129.90 130.34 3919258
20080903 129.93 132.65 121.35 126.87 5275518
20080904 124.50 128.00 114.55 116.56 5360019
20080905 117.04 124.35 112.29 123.90 5181062
20080908 127.99 128.23 109.10 112.83 5329946
20080909 110.76 110.76 98.71 99.23 7869967
20080910 99.66 107.91 99.29 103.51 6177078
20080911 100.85 109.98 97.97 109.78 5760607
20080912 109.65 117.81 109.65 115.93 5003059
20080915 108.98 112.95 101.92 104.09 4815525
20080916 99.91 112.96 99.17 112.86 5501490
20080917 110.16 114.00 101.86 103.60 5277106
20080918 104.46 110.96 98.73 104.20 4779204
20080919 111.26 114.02 106.06 112.79 3792506
20080922 112.90 118.88 112.71 115.01 3783611
20080923 114.62 115.27 103.17 107.29 4822831
20080924 109.51 111.91 105.29 108.57 3239011
20080925 108.52 108.52 100.40 104.07 4878318
20080926 93.62 93.62 82.78 86.67 7665596
20080929 82.03 86.35 76.62 79.26 6023853
20080930 80.55 87.32 78.56 86.37 5533893
20081001 86.72 88.42 81.40 83.71 4569645
20081002 73.65 73.95 51.11 54.77 16133002
20081003 57.25 59.97 52.28 53.34 7373547
20081006 48.45 51.77 44.49 51.07 8788682
20081007 53.82 55.32 48.38 48.53 8443899
20081008 45.32 58.13 44.75 54.12 10039367
20081009 56.94 64.06 51.15 52.72 7905970
20081010 48.59 58.49 46.76 54.46 7544562
20081013 60.25 61.05 54.96 61.05 5153001
20081014 63.28 65.62 57.31 60.60 5776173
20081015 57.79 57.79 52.35 52.85 5161049
20081016 54.29 56.91 48.73 54.82 7375559
20081017 52.78 57.57 50.16 52.27 5041815
20081020 54.80 57.69 53.64 57.58 4443528
20081021 55.86 56.41 52.44 52.82 4492238
20081022 49.54 50.67 44.79 47.10 5775538
20081023 47.87 48.34 40.23 42.07 8607078
20081024 35.89 43.33 35.61 41.92 5711685
20081027 41.80 44.86 41.16 42.73 6101048
20081028 45.81 51.16 43.52 51.15 7318589
20081029 51.11 54.23 49.06 50.79 5421754
20081030 53.59 58.14 53.27 56.78 6355823
20081031 55.38 61.82 55.38 60.62 5477665
20081103 60.49 62.04 58.14 59.18 4776133
20081104 62.15 64.06 60.29 61.28 6242519
20081105 60.17 60.63 55.72 56.17 5810376
20081106 54.45 55.12 50.67 52.15 6049267
20081107 53.06 57.59 51.73 57.46 5079936
20081110 59.94 62.73 57.62 58.82 4681995
20081111 56.81 58.12 54.01 55.63 5220348
20081112 53.81 53.81 49.33 49.41 5774085
20081113 49.94 57.24 47.58 57.18 9756671
20081114 55.36 57.54 51.98 52.00 6171138
20081117 48.77 50.78 47.50 47.71 6058767
20081118 48.51 49.66 45.43 47.67 3870638
20081119 47.24 47.65 42.04 42.09 4499623
20081120 40.35 41.75 37.03 37.25 6458780
20081121 38.78 44.43 38.78 44.12 6396727
20081124 45.36 46.77 42.95 43.67 4051934
20081125 46.11 47.59 44.25 46.07 4596984
20081126 44.63 50.63 43.67 50.26 3011095
20081128 50.22 50.71 48.93 49.79 1001725
20081201 48.14 48.14 41.60 41.83 3315439
20081202 40.34 43.72 40.13 43.47 4243695
20081203 41.61 44.88 41.22 43.82 2625776
20081204 43.04 45.28 41.45 42.19 2108105
20081205 41.17 44.61 39.27 44.51 2864896
20081208 46.58 49.34 46.58 47.99 2718062
20081209 47.30 51.36 46.29 47.92 1870993
20081210 49.76 50.75 48.25 49.47 1730819
20081211 48.25 51.00 45.08 46.01 2468159
20081212 44.46 47.88 43.39 46.48 1630710
20081215 47.34 48.58 44.37 45.25 1917612
20081216 46.57 51.08 46.57 50.86 2973039
20081217 50.51 54.01 49.44 52.50 3046720
20081218 52.88 52.88 47.59 47.87 1891184
20081219 46.86 48.20 43.75 45.33 2211280
20081222 45.27 45.31 42.10 43.05 1505759
20081223 43.07 44.99 43.07 43.99 2102291
20081224 43.33 44.73 43.09 43.62 551921
20081226 44.23 44.56 42.68 44.27 815144
20081229 44.48 45.71 43.06 44.18 1321609
20081230 43.44 45.22 43.04 45.06 1636313
20081231 45.00 47.06 44.29 46.50 1372668
20090102 46.71 51.18 46.45 50.73 1950806
20090105 50.16 54.53 50.16 53.54 2830751
20090106 54.11 54.49 49.76 52.28 4004680
20090107 52.97 54.39 50.17 50.40 2726308
20090108 48.76 52.79 48.75 51.72 3581727
20090109 51.87 52.68 49.99 51.00 2620596
20090112 50.69 50.69 44.03 44.39 3602870
20090113 44.13 46.29 43.80 45.10 2747978
20090114 43.06 43.70 40.60 41.86 3083296
20090115 42.19 45.38 40.79 44.68 3026001
20090116 43.56 47.01 42.77 45.90 5384537
20090120 44.72 45.42 42.66 43.27 3304234
20090121 44.94 44.94 40.72 43.17 4174031
20090122 42.05 44.05 41.02 42.14 4315050
20090123 40.68 45.32 40.01 44.25 3515446
20090126 44.75 47.30 43.59 44.66 3651180
20090127 45.18 45.58 43.26 43.81 3803934
20090128 44.97 47.11 44.53 46.48 4005738
20090129 45.52 46.35 44.84 45.67 3567668
20090130 45.88 47.00 44.07 44.46 3834273
20090202 43.53 46.26 43.09 45.01 3062365
20090203 45.38 47.23 44.35 46.15 3001370
20090204 46.82 50.16 46.82 48.14 4330273
20090205 47.67 50.14 46.86 49.61 4687790
20090206 50.16 53.26 49.79 51.68 5107466
20090209 51.85 53.66 49.35 50.55 3798331
20090210 51.37 53.81 49.80 50.70 7474671
20090211 53.71 53.87 47.83 49.39 6224840
20090212 47.99 52.32 47.59 52.18 5330859
20090213 51.22 53.21 51.22 51.82 3407529
20090217 48.96 49.83 47.59 48.17 4380326
20090218 48.23 50.49 48.09 49.93 5188527
20090219 50.55 53.33 50.28 51.69 4559269
20090220 50.43 53.23 49.81 52.81 5398491
20090223 53.54 54.61 47.10 47.39 7608173
20090224 47.95 53.30 47.68 52.68 6388379
20090225 63.03 63.10 58.29 58.54 18326760
20090226 59.63 60.86 58.87 59.47 8695552
20090227 57.54 62.70 57.32 60.97 7437353
20090302 59.44 60.14 55.42 55.63 4996078
20090303 56.90 59.51 56.26 58.08 4098194
20090304 59.72 61.13 58.61 59.46 6083985
20090305 58.60 60.10 56.82 57.71 4099249
20090306 58.58 58.85 55.54 57.43 5391949
20090309 55.45 59.68 54.59 58.35 4938259
20090310 59.90 62.15 59.57 60.90 4768178
20090311 61.47 65.30 61.02 64.60 5201083
20090312 64.13 64.13 61.56 63.86 4330209
20090313 64.03 65.87 63.23 65.03 3362899
20090316 64.76 66.99 63.98 65.11 4377899
20090317 64.89 65.82 63.50 65.42 3404259
20090318 64.78 66.32 62.73 65.56 4736420
20090319 67.09 67.92 65.51 65.80 3573707
20090320 66.30 66.36 64.15 64.15 3461234
20090323 65.49 67.91 64.20 67.47 2465648
20090324 66.42 70.30 65.72 68.52 3061564
20090325 70.29 70.29 67.33 69.40 3086043
20090326 71.23 71.23 68.19 70.14 2893805
20090327 69.32 70.97 68.79 69.47 3080873
20090330 68.23 68.23 66.14 66.71 2974941
20090331 67.54 68.45 66.56 67.42 1995182
20090401 65.87 68.99 65.87 68.70 2816150
20090402 69.19 70.50 68.38 68.88 3094800
20090403 68.71 70.65 68.24 70.65 1895159
20090406 68.98 69.29 67.77 68.91 2530114
20090407 68.26 68.52 66.39 66.63 1868676
20090408 65.13 67.77 65.12 67.58 1930399
20090409 68.95 69.35 67.95 69.22 1567552
20090413 67.90 69.75 67.72 69.16 1448010
20090414 68.32 70.46 68.32 69.86 2201136
20090415 68.95 70.77 68.72 70.60 1830270
20090416 71.09 71.44 69.02 69.49 1656075
20090417 69.60 69.88 66.15 66.30 3093534
20090420 65.40 65.40 63.42 63.87 2347161
20090421 62.92 65.35 62.92 63.62 2326903
20090422 63.04 65.29 62.35 62.74 1688888
20090423 62.69 64.37 61.45 63.42 1934830
20090424 64.82 68.26 64.62 67.38 2242284
20090427 65.27 66.89 64.53 66.18 1409394
20090428 64.85 67.05 64.83 66.04 794169
20090429 66.58 69.10 66.44 68.58 1293544
20090430 69.19 69.98 67.64 68.29 1250075
20090501 68.28 72.27 67.98 70.95 1778360
20090504 72.01 72.51 70.75 71.42 1760634
20090505 71.43 72.09 69.75 71.29 1214096
20090506 72.04 72.04 68.46 70.05 2030000
20090507 71.09 71.39 68.05 68.45 2243129
20090508 69.60 70.13 67.92 69.96 1452547
20090511 72.70 73.53 70.43 71.96 4083528
20090512 72.44 74.07 71.67 73.36 3377331
20090513 72.81 74.34 70.50 73.20 2885462
20090514 71.82 73.87 71.78 73.72 2292754
20090515 73.55 76.40 73.55 75.69 2889361
20090518 76.38 78.41 75.80 78.14 2730778
20090519 77.77 79.27 77.16 77.40 2286748
20090520 78.82 80.30 77.14 77.25 2190650
20090521 75.95 76.14 74.29 75.85 2390221
20090522 76.90 78.14 75.85 76.64 1382459
20090526 75.46 78.95 75.46 78.83 1416915
20090527 78.06 78.98 75.18 75.18 2517719
20090528 76.43 77.10 74.14 74.39 2410452
20090529 75.30 75.61 73.09 73.68 3240560
20090601 75.39 76.86 75.18 76.22 2094974
20090602 76.03 77.17 74.90 75.84 1271610
20090603 73.98 74.02 70.36 73.89 3900179
20090604 74.43 76.25 73.93 75.41 1776966
20090605 76.06 76.11 73.49 74.36 1148221
20090608 73.88 74.71 72.27 74.49 859085
20090609 74.78 76.36 73.96 76.08 1078676
20090610 76.72 77.71 74.97 76.24 1346212
20090611 76.97 79.95 76.25 78.62 1574549
20090612 77.94 79.44 76.85 78.30 1168136
20090615 77.02 77.08 75.51 75.93 682484
20090616 76.62 77.08 74.02 74.69 1626286
20090617 72.67 73.02 70.23 70.68 2355871
20090618 71.43 71.65 69.38 70.54 2747532
20090619 71.24 72.14 70.51 71.17 1160655
20090622 70.02 71.19 65.79 65.79 2212251
20090623 68.11 69.28 67.12 69.17 3605879
20090624 70.36 70.72 69.42 70.19 2017948
20090625 69.74 72.13 69.21 72.13 1323241
20090626 70.78 72.53 70.69 72.31 1746092
20090629 71.09 72.24 70.61 71.79 1959046
20090630 71.13 71.49 70.23 70.36 1035685
20090701 71.07 71.49 70.09 70.24 537916
20090702 68.87 71.65 68.87 70.50 784588
20090706 69.56 69.91 68.62 69.67 517579
20090707 69.20 69.89 67.94 68.05 839907
20090708 67.13 68.47 66.28 67.13 840855
20090709 68.06 68.76 67.35 68.26 476590
20090710 67.69 69.23 65.01 66.07 1471919
20090713 65.92 67.24 64.48 67.09 711566
20090714 67.31 68.08 65.66 66.18 1037266
20090715 67.50 67.69 66.02 67.59 939798
20090716 68.33 70.01 68.33 69.54 1192160
20090717 69.66 70.73 68.36 69.26 1353166
20090720 69.33 70.22 68.49 69.91 848126
20090721 71.33 71.33 68.99 70.13 754452
20090722 69.19 70.67 69.19 69.97 843806
20090723 69.66 73.15 69.48 72.88 1969899
20090724 72.17 74.23 72.17 74.09 920832
20090727 74.28 75.79 73.64 74.79 1312072
20090728 76.13 76.55 72.91 75.31 3058164
20090729 75.09 75.09 73.24 73.93 1110604
20090730 75.49 76.14 74.83 75.04 656773
20090731 74.94 75.82 74.36 74.92 678480
20090803 75.92 77.64 75.72 77.39 783639
20090804 76.42 77.37 75.29 75.93 638018
20090805 76.78 79.62 75.50 78.52 2075375
20090806 78.99 79.29 78.12 78.90 868357
20090807 80.28 80.28 77.79 79.11 680376
20090810 78.73 79.23 77.36 77.85 937375
20090811 77.64 78.48 76.64 77.39 809771
20090812 77.02 78.93 77.02 78.32 372238
20090813 79.30 79.82 78.46 79.01 800990
20090814 79.22 79.28 77.77 78.74 590508
20090817 76.52 76.83 74.59 75.46 665440
20090818 76.01 77.90 75.70 77.42 635762
20090819 76.21 78.81 76.21 78.01 475585
20090820 77.73 78.71 77.32 77.79 473059
20090821 79.14 79.14 77.41 77.72 735425
20090824 78.78 79.89 78.19 78.98 1086825
20090825 79.82 80.27 77.71 78.10 508736
20090826 77.75 78.93 77.48 78.59 707957
20090827 78.58 78.75 77.74 78.09 525153
20090828 77.99 78.29 76.58 78.03 633973
20090831 76.79 77.87 76.77 77.59 610399
20090901 76.87 79.06 76.02 76.02 715535
20090902 75.65 77.84 75.20 77.59 767103
20090903 77.82 79.42 77.79 79.20 1003474
20090904 79.12 82.62 78.92 81.65 937909
20090908 82.17 83.28 81.85 82.60 1074828
20090909 82.77 84.33 82.46 83.69 1119555
20090910 83.11 83.82 81.24 83.08 2216379
20090911 83.20 84.09 82.67 83.09 450432
20090914 81.82 83.33 81.76 82.90 827932
20090915 82.53 84.07 82.53 83.50 2123661
20090916 83.64 85.39 82.80 84.76 1390867
20090917 84.22 86.99 84.13 85.57 763419
20090918 87.35 87.35 85.45 85.70 783415
20090921 85.19 85.19 83.42 84.59 662598
20090922 85.51 85.51 84.02 84.46 1670493
20090923 84.95 84.98 83.16 83.23 791834
20090924 83.70 84.00 81.49 82.32 653548
20090925 81.66 82.31 80.01 80.09 914125
20090928 79.66 81.77 79.65 81.77 402968
20090929 82.20 82.67 81.13 81.57 432436
20090930 81.81 83.35 81.61 81.94 1382764
20091001 82.12 82.26 79.66 80.01 505789
20091002 78.76 80.06 78.00 78.82 816461
20091005 79.19 80.03 78.90 80.02 495265
20091006 81.09 83.04 80.39 82.60 1043677
20091007 82.82 83.88 82.47 83.11 741740
20091008 83.52 85.10 83.26 85.10 598927
20091009 84.74 85.08 83.50 84.37 517892
20091012 84.64 85.01 83.59 84.05 282783
20091013 83.67 84.87 83.30 84.54 580826
20091014 85.36 86.34 84.60 86.00 557883
20091015 85.88 86.73 84.81 86.70 720270
20091016 85.66 86.85 85.66 86.12 982531
20091019 86.15 90.39 86.15 90.22 2062200
20091020 89.32 90.15 87.51 88.18 1150707
20091021 87.57 89.64 87.21 88.00 808357
20091022 87.17 89.75 86.61 89.15 742897
20091023 87.21 87.88 84.60 85.02 1142708
20091026 85.15 86.09 81.16 81.16 1693751
20091027 79.82 82.87 79.82 81.84 1175018
20091028 81.59 82.00 79.00 79.11 736583
20091029 80.15 82.39 79.33 81.72 1090930
20091030 81.27 81.76 78.79 79.10 1181122
20091102 78.13 80.45 77.80 79.90 3321937
20091103 79.40 81.24 78.32 81.18 1667757
20091104 81.18 83.19 80.81 82.09 2481902
20091105 76.85 77.32 74.85 75.92 6500220
20091106 75.61 78.21 74.97 75.11 2302466
20091109 76.40 76.91 75.88 76.41 1406443
20091110 76.58 76.58 73.12 74.57 3027157
20091111 75.36 76.89 73.35 75.75 2158075
20091112 75.64 79.76 73.80 77.00 3251341
20091113 76.44 78.39 74.87 76.45 2664727
20091116 76.65 78.16 76.29 77.34 1585361
20091117 77.59 80.82 76.45 79.81 2021354
20091118 80.11 82.42 79.99 82.10 1748491
20091119 79.54 80.37 77.86 78.84 2836370
20091120 78.35 80.09 76.11 78.71 4434029
20091123 80.01 80.27 78.49 79.00 1190992
20091124 78.73 79.43 77.89 78.73 820692
20091125 78.97 81.32 78.64 80.83 1125929
20091127 78.70 80.83 77.78 79.86 607741
20091130 79.91 81.63 79.44 81.21 1217059
20091201 82.97 82.97 81.56 81.72 1097234
20091202 81.34 86.37 81.34 85.88 3130045
20091203 86.09 86.18 84.53 85.42 1251745
20091204 86.68 87.06 83.25 84.25 941357
20091207 82.00 86.48 82.00 85.21 1935059
20091208 84.95 85.63 81.48 81.58 2247759
20091209 82.29 83.24 81.28 82.41 1309134
20091210 82.99 84.34 82.22 84.02 1295786
20091211 84.49 85.62 84.11 85.62 1064756
20091214 85.94 87.01 84.53 85.39 1064125
20091215 84.99 86.66 83.50 84.00 1432217
20091216 84.98 88.47 84.83 88.09 2574964
20091217 86.74 87.43 84.00 84.01 1730832
20091218 84.40 85.25 81.91 82.24 1562342
20091221 83.54 84.77 81.02 81.37 1199926
20091222 81.15 82.52 80.31 82.26 1615107
20091223 83.39 85.38 82.42 84.44 1408778
20091224 84.66 85.77 84.66 84.86 370089
20091228 85.61 88.77 85.33 88.39 1143482
20091229 88.32 88.94 87.81 88.77 1483510
20091230 88.06 88.69 87.25 87.73 568535
20091231 88.13 88.13 86.35 86.37 1162087
20100104 87.90 88.00 86.13 87.38 1297467
20100105 87.73 89.75 87.68 88.79 1400579
20100106 89.20 92.57 88.96 92.49 1362004
20100107 92.29 92.29 90.43 91.56 1532912
20100108 91.32 93.54 91.32 93.53 1288323
20100111 95.00 97.89 92.89 93.43 2210550
20100112 92.17 92.35 89.10 90.09 1888391
20100113 90.86 91.00 88.77 90.31 1073795
20100114 90.48 90.94 88.60 88.66 1292107
20100115 94.41 94.56 90.51 90.78 5749575
20100119 91.45 96.14 90.55 95.71 2087468
20100120 94.44 94.78 92.76 94.18 1325952
20100121 94.31 96.40 92.79 93.46 1342769
20100122 92.89 93.95 91.38 91.46 957755
20100125 92.53 93.68 91.36 91.47 667338
20100126 90.76 93.66 89.95 91.48 786322
20100127 91.70 92.33 90.48 91.71 512722
20100128 90.94 91.52 89.34 90.67 740704
20100129 91.83 92.29 88.35 88.35 900680
20100201 89.38 91.25 88.56 90.65 1047728
20100202 90.76 91.92 89.90 91.60 587560
20100203 93.14 93.41 91.99 92.39 446399
20100204 91.71 91.71 88.49 89.02 938099
20100205 88.67 90.14 87.32 89.64 890695
20100208 91.06 91.06 87.81 87.83 603116
20100209 89.02 91.73 88.98 91.14 950502
20100210 91.46 93.15 91.18 92.56 744488
20100211 93.14 95.89 92.60 95.25 1063915
20100212 93.94 95.96 93.00 95.61 1520824
20100216 98.99 101.78 96.98 98.54 2510111
20100217 99.42 102.24 98.82 99.56 2359700
20100218 99.34 99.40 96.06 97.14 2447018
20100219 97.14 99.74 97.14 99.17 1581536
20100222 100.55 100.55 98.17 98.71 1118973
20100223 98.19 99.17 97.01 97.07 1026880
20100224 97.36 98.37 95.78 95.98 1654937
20100225 94.81 101.32 94.28 100.36 2261888
20100226 100.66 101.37 99.14 101.17 766459
20100301 101.73 102.44 100.55 102.41 765513
20100302 96.97 101.69 96.50 101.34 7065406
20100303 100.18 104.75 99.56 101.69 3524722
20100304 102.37 103.24 101.43 103.07 1470437
20100305 102.56 102.56 98.22 99.74 3442185
20100308 99.35 100.61 97.76 98.07 1845108
20100309 97.61 98.06 95.25 95.83 2568093
20100310 94.28 99.78 93.33 98.61 4066987
20100311 97.62 97.65 95.43 95.81 2884694
20100312 92.45 93.47 90.34 92.12 14466419
20100315 90.75 92.62 90.38 91.78 3679505
20100316 92.65 92.77 90.56 91.06 4015323
20100317 91.33 91.94 89.34 89.99 2948329
20100318 89.60 89.99 86.28 88.68 4534381
20100319 87.04 89.23 86.49 87.04 2746398
20100322 85.97 88.64 85.97 88.14 3168953
20100323 88.14 89.13 86.30 87.33 2491017
20100324 87.03 89.09 86.34 88.00 1809510
20100325 88.06 89.23 85.71 85.74 2037169
20100326 86.85 89.01 86.28 88.73 2594345
20100329 89.73 90.14 88.22 88.50 1900448
20100330 88.82 88.82 87.28 88.01 867267
20100331 87.79 87.95 86.49 86.83 1497949
20100401 87.47 88.07 86.37 88.00 1731279
20100405 87.34 88.56 86.87 87.56 943083
20100406 87.16 88.09 86.87 88.02 1089570
20100407 87.44 88.13 86.47 86.88 1361123
20100408 87.36 87.97 86.52 87.14 1407117
20100409 87.75 88.56 87.28 88.47 3115398
20100412 87.61 88.37 87.40 87.64 1571980
20100413 86.08 86.08 83.43 84.67 3977520
20100414 84.22 84.94 82.99 84.59 2171265
20100415 84.49 86.73 84.41 85.71 4317433
20100416 86.09 87.56 85.14 85.71 13316573
20100419 85.44 85.49 81.70 82.75 4721506
20100420 83.12 84.02 82.21 83.12 3385061
20100421 83.33 84.30 82.04 83.46 2818014
20100422 83.06 83.76 81.88 83.49 2400814
20100423 83.61 83.64 80.71 81.04 3202660
20100426 82.32 82.35 80.71 80.84 2725081
20100427 80.66 80.76 76.57 77.17 4885635
20100428 77.96 79.99 77.43 79.88 2535750
20100429 79.98 81.03 79.30 80.83 3417718
20100430 83.77 83.77 79.02 79.68 3753851
20100503 81.12 81.12 76.02 76.54 3798165
20100504 75.62 75.96 72.71 74.25 4342530
20100505 73.33 76.05 72.88 74.53 2796697
20100506 74.33 75.18 65.70 70.62 3673520
20100507 71.57 72.85 69.09 69.80 3981825
20100510 73.08 73.19 70.99 72.49 3053443
20100511 71.49 71.70 68.33 68.44 3794069
20100512 69.77 71.41 69.55 70.96 2634568
20100513 70.60 71.32 68.72 68.89 1486532
20100514 68.27 69.37 67.07 69.09 2236195
20100517 70.52 70.76 65.92 67.84 2090016
20100518 68.58 70.70 67.77 68.06 3145983
20100519 68.31 68.93 66.29 67.10 2541450
20100520 65.58 65.58 63.26 63.45 3133819
20100521 61.94 65.43 60.84 64.99 3550857
20100524 66.37 66.48 63.89 64.33 2790394
20100525 62.50 64.06 61.69 63.93 3161922
20100526 64.87 64.87 62.85 63.35 2763968
20100527 64.68 67.01 64.04 67.00 2429562
20100528 66.97 68.31 64.73 65.41 2112667
20100601 65.25 66.13 62.78 62.88 2037900
20100602 63.13 64.53 61.39 64.53 2266605
20100603 65.31 65.31 61.03 62.30 3125744
20100604 61.22 61.99 57.77 58.10 3304430
20100607 58.32 59.06 56.34 56.39 2748554
20100608 56.53 57.22 54.89 55.84 2555502
20100609 56.66 57.92 55.82 56.24 2574796
20100610 58.50 61.65 57.02 61.30 4105161
20100611 61.27 62.32 60.92 62.32 2815875
20100614 62.46 62.93 59.18 59.20 3199777
20100615 59.64 61.82 59.32 61.75 2347664
20100616 61.44 62.55 60.95 62.19 2362030
20100617 62.61 62.71 60.50 62.03 2266500
20100618 61.89 61.98 60.36 61.27 2299113
20100621 62.39 63.11 60.40 61.02 1670356
20100622 61.20 63.03 61.20 61.47 2109731
20100623 61.68 63.21 61.20 62.92 2292611
20100624 62.62 63.17 61.05 61.73 2077957
20100625 62.01 64.73 61.31 64.47 3275383
20100628 64.10 64.38 61.30 61.59 2640650
20100629 60.32 60.74 58.61 59.09 2068729
20100630 60.14 62.81 60.09 60.51 3287652
20100701 61.16 62.91 60.14 62.45 2477274
20100702 62.60 66.06 61.94 65.25 3594690
20100706 66.31 67.85 63.43 64.22 3142208
20100707 64.78 66.79 64.44 66.70 2483985
20100708 67.03 71.43 66.99 70.11 3839754
20100709 70.07 71.47 69.58 70.80 2413622
20100712 70.68 70.73 68.34 70.04 2642013
20100713 71.05 73.19 69.98 72.24 3278005
20100714 72.35 73.38 71.12 71.82 2610030
20100715 71.81 74.57 71.31 74.34 3149653
20100716 73.77 75.11 72.55 73.39 2442984
20100719 73.73 73.73 70.59 71.76 2282125
20100720 71.06 74.90 70.58 74.77 2481678
20100721 75.59 76.25 72.00 73.13 2933426
20100722 73.99 75.70 73.92 75.25 2699478
20100723 75.37 77.90 75.27 76.41 2893369
20100726 76.15 76.87 73.58 74.29 2156080
20100727 74.67 74.75 72.17 72.89 1532462
20100728 72.18 75.73 72.00 74.09 1974982
20100729 74.76 78.74 74.76 77.24 4101176
20100730 75.60 78.31 75.45 77.43 2568714
20100802 78.87 80.82 78.42 78.66 2755265
20100803 78.10 78.34 76.55 77.32 1759070
20100804 77.62 79.85 77.62 79.05 2789974
20100805 79.52 83.21 79.52 81.82 6993287
20100806 81.94 84.55 79.54 80.40 6235130
20100809 80.42 80.42 78.34 79.68 2589687
20100810 79.03 79.03 76.72 77.53 3776941
20100811 76.28 78.96 75.33 78.23 3394940
20100812 77.59 81.21 77.41 80.58 3302670
20100813 81.51 81.96 78.75 80.82 2330218
20100816 80.49 82.77 80.29 80.77 2613418
20100817 86.33 88.22 84.14 84.53 5444577
20100818 85.18 86.41 83.07 85.75 3312201
20100819 85.88 86.56 84.72 84.83 2885306
20100820 83.98 86.09 83.55 85.94 3043978
20100823 86.32 87.12 84.78 84.82 2773870
20100824 83.23 84.75 83.06 83.14 2034555
20100825 82.36 83.27 81.51 82.82 1701712
20100826 83.42 85.85 82.82 84.98 2948566
20100827 85.65 89.26 84.98 88.95 3130383
20100830 88.58 88.75 86.22 87.19 1912645
20100831 87.50 88.39 86.55 88.32 2561365
20100901 89.07 89.68 87.38 88.52 2636878
20100902 88.21 90.10 88.21 88.99 1926156
20100903 89.86 91.23 87.85 90.66 2762244
20100907 90.48 92.23 89.76 90.83 1821841
20100908 91.01 93.33 90.71 91.86 3080216
20100909 93.22 93.22 88.71 89.81 2842994
20100910 90.18 93.74 90.18 90.99 3845504
20100913 92.30 94.05 91.83 93.65 2192913
20100914 93.11 94.66 92.45 93.91 1831686
20100915 93.58 94.09 91.97 92.90 1815557
20100916 94.33 95.39 93.69 95.23 2437989
20100917 95.67 95.67 93.19 95.35 2408035
20100920 95.67 99.26 95.67 96.52 3118653
20100921 96.04 96.28 93.41 94.07 2184010
20100922 95.35 97.32 94.90 96.85 2018217
20100923 97.22 97.36 93.84 94.22 2706212
20100924 95.48 96.40 93.67 95.82 2642010
20100927 96.44 98.15 96.28 97.09 1470041
20100928 97.87 97.97 95.00 96.81 1397251
20100929 95.96 96.02 94.36 94.86 2088179
20100930 95.97 96.33 90.49 91.18 4899334
20101001 91.44 92.66 89.32 90.37 4635824
20101004 90.69 90.69 88.23 89.86 2230093
20101005 90.70 94.27 90.50 93.60 3356608
20101006 93.27 95.80 93.27 94.45 1892432
20101007 95.03 95.48 93.37 94.18 1576136
20101008 99.43 107.55 99.43 104.93 9223366
20101011 106.30 108.74 105.02 108.32 4266952
20101012 107.89 111.82 107.89 111.11 3859015
20101013 111.29 114.32 111.11 113.04 3293349
20101014 113.05 113.71 110.80 111.53 2327391
20101015 112.07 114.51 110.86 114.44 1757849
20101018 114.39 114.91 112.67 113.48 1212082
20101019 111.61 112.45 108.64 109.54 2865721
20101020 110.08 114.57 109.12 113.33 2050998
20101021 113.55 114.24 111.29 112.99 1238789
20101022 113.38 113.49 110.56 112.33 1640338
20101025 113.44 116.51 112.28 112.81 2017379
20101026 112.19 116.45 111.17 116.05 2007743
20101027 114.64 116.09 112.95 115.84 1704121
20101028 116.37 117.01 113.55 113.76 1576660
20101029 114.22 119.48 113.94 116.99 3623783
20101101 117.07 118.00 114.59 115.90 1539794
20101102 117.43 117.89 116.15 116.72 1399032
20101103 116.34 116.49 112.63 114.63 2156465
20101104 115.71 116.93 114.45 115.71 2575819
20101105 114.80 123.20 114.39 116.93 6847693
20101108 116.58 119.49 115.72 119.13 1711138
20101109 121.15 124.12 118.59 119.52 2422593
20101110 120.02 120.74 117.29 118.55 1903687
20101111 118.13 122.26 116.59 122.07 1652737
20101112 120.48 120.66 113.23 114.33 3378833
20101115 114.86 116.10 111.56 111.97 2830049
20101116 111.32 111.32 107.24 109.43 3740189
20101117 109.78 112.95 108.76 111.48 3416298
20101118 113.24 116.88 112.80 114.91 3119510
20101119 115.12 115.58 112.28 112.48 2260858
20101122 113.29 115.10 111.54 112.76 2726445
20101123 110.97 116.84 109.13 116.07 2943594
20101124 116.82 119.68 116.41 119.07 2480727
20101126 119.42 119.86 116.93 117.35 892455
20101129 116.80 117.48 112.59 116.64 2092371
20101130 115.49 117.25 114.86 115.40 1966059
20101201 117.95 119.20 116.10 118.53 1980082
20101202 119.11 120.82 117.33 118.25 1904420
20101203 117.73 122.12 117.70 121.19 1601144
20101206 120.83 122.58 119.08 119.68 1272334
20101207 120.61 121.06 116.82 117.17 1580633
20101208 117.87 117.87 114.24 115.94 1653574
20101209 116.67 117.38 115.05 116.30 1076220
20101210 116.34 118.13 114.60 117.54 1239474
20101213 117.97 119.16 113.71 114.67 2385810
20101214 114.55 115.00 111.38 112.24 2022779
20101215 111.71 116.67 111.19 114.35 1635365
20101216 114.49 116.82 113.23 116.38 1352810
20101217 116.37 119.68 115.38 119.43 2838944
20101220 120.19 122.52 119.83 120.97 1711236
20101221 121.48 123.56 121.40 123.44 1385356
20101222 123.33 123.75 119.96 123.11 1603028
20101223 123.12 129.70 122.36 128.99 2731782
20101227 128.28 129.33 126.13 128.27 1296508
20101228 128.17 129.17 125.83 126.13 1339938
20101229 126.55 131.14 125.19 128.86 2120417
20101230 128.71 132.58 128.71 130.60 1794119
20101231 130.43 131.60 129.00 129.14 1108976
20110103 130.69 133.97 129.46 130.18 2163324
20110104 130.36 131.02 126.92 128.98 1778526
20110105 129.53 132.21 127.54 130.91 1988768
20110106 131.58 132.75 129.68 131.89 2040046
20110107 131.68 133.39 130.24 131.36 1470960
20110110 128.39 130.18 126.41 129.47 1857327
20110111 130.77 131.63 128.72 129.07 1574772
20110112 132.11 136.50 131.29 135.51 3237870
20110113 135.07 137.06 133.54 136.14 1937594
20110114 136.79 139.99 135.69 139.77 2422960
20110118 139.50 143.00 139.09 142.81 2252590
20110119 141.87 141.87 133.02 133.94 3580180
20110120 132.50 132.52 127.25 129.79 3918513
20110121 132.26 133.42 126.91 127.38 2447030
20110124 127.20 129.18 124.40 126.39 2465658
20110125 126.03 126.36 121.91 124.92 3247602
20110126 125.70 129.96 123.80 128.58 4189033
20110127 131.64 132.01 127.18 127.82 2733143
20110128 129.02 129.02 124.70 128.03 3002093
20110131 128.71 130.98 127.34 129.04 3226881
20110201 130.19 133.35 129.76 132.25 3062372
20110202 131.47 138.67 130.08 138.55 3031081
20110203 138.40 139.03 133.98 135.90 2099278
20110204 136.13 137.18 134.71 136.32 1230683
20110207 136.91 140.80 136.91 139.73 2015977
20110208 139.98 141.44 137.25 139.96 2313706
20110209 142.87 146.35 139.92 145.27 4363798
20110210 143.47 147.09 143.29 143.78 2242428
20110211 143.00 145.23 141.72 143.75 2114107
20110214 143.76 146.44 143.43 145.13 1511511
20110215 144.69 144.69 136.98 137.60 3376715
20110216 138.46 140.56 136.75 138.50 2098525
20110217 138.50 141.48 137.88 141.34 2198400
20110218 141.07 141.34 130.77 131.83 5191720
20110222 131.34 135.92 126.03 126.22 4559318
20110223 125.86 129.81 118.01 128.55 8351952
20110224 129.16 131.10 127.17 128.15 3472302
20110225 129.55 134.06 129.55 133.91 2374619
20110228 134.82 136.62 131.67 135.09 2110551
20110301 136.27 136.27 130.35 130.97 2096433
20110302 130.62 132.24 128.13 129.16 2157927
20110303 130.99 134.55 130.41 134.00 2093923
20110304 133.90 133.92 127.44 128.43 2711579
20110307 129.32 129.80 121.80 123.25 3971363
20110308 123.65 123.81 119.41 123.29 3343772
20110309 122.10 124.10 119.74 120.99 2324838
20110310 118.33 121.31 115.57 118.55 3762724
20110311 116.76 121.67 116.66 120.50 1813332
20110314 118.28 122.77 117.64 120.45 1533055
20110315 115.70 121.07 115.05 119.31 3492382
20110316 120.49 124.31 118.10 121.33 3536829
20110317 123.56 125.29 122.18 123.86 1988296
20110318 126.61 127.15 121.09 121.82 2300262
20110321 119.90 121.82 119.29 121.57 2601873
20110322 121.69 121.69 116.35 117.19 3214300
20110323 117.18 120.55 114.75 120.00 3396899
20110324 120.56 121.36 118.60 120.31 2212727
20110325 120.01 127.22 120.01 126.31 3302881
20110328 127.04 127.04 122.08 122.22 1664722
20110329 122.57 124.63 120.73 124.08 1336756
20110330 125.55 127.10 123.63 126.80 1460057
20110331 130.53 133.78 130.13 130.80 4048858
20110401 131.93 134.82 131.30 133.19 2579598
20110404 133.79 135.99 132.92 135.99 1808521
20110405 136.16 138.89 134.99 137.29 2513921
20110406 137.89 138.08 132.63 134.20 2056692
20110407 134.99 135.73 132.49 133.63 1988610
20110408 133.70 135.03 131.05 132.47 1605006
20110411 131.96 133.79 129.23 129.50 1619020
20110412 128.71 129.33 124.78 127.96 2246507
20110413 128.84 130.06 125.98 128.22 1826927
20110414 127.17 128.95 126.21 127.83 1258425
20110415 127.66 127.67 124.20 124.29 2842096
20110418 123.01 127.36 122.03 127.14 2706768
20110419 127.02 129.58 126.50 128.98 2119859
20110420 130.06 130.65 126.28 127.38 2297856
20110421 128.07 132.88 127.76 132.76 2011095
20110425 132.94 134.66 131.98 132.85 1447716
20110426 134.29 135.15 133.08 134.19 1673298
20110427 134.74 135.29 130.40 133.21 1589424
20110428 133.01 137.02 131.31 132.83 2822853
20110429 133.43 136.24 132.83 135.35 1310715
20110502 135.91 136.10 132.67 133.30 1412054
20110503 133.15 133.83 126.35 127.14 2047907
20110504 127.46 127.61 122.39 124.60 1946359
20110505 123.54 127.83 121.71 123.59 2107728
20110506 128.63 134.78 128.59 131.78 3872952
20110509 131.97 136.89 131.82 136.54 2025841
20110510 137.29 137.68 134.17 135.27 1799318
20110511 134.57 134.57 129.52 131.29 2029083
20110512 131.06 131.18 126.96 129.22 1823716
20110513 130.65 130.76 127.36 127.82 1713045
20110516 128.52 132.82 127.09 129.14 1454186
20110517 128.86 130.04 126.92 128.46 1579279
20110518 129.45 135.54 128.29 134.15 2556609
20110519 135.13 138.21 132.81 135.33 2740329
20110520 135.10 138.29 132.62 133.07 3619738
20110523 133.38 141.58 131.55 141.38 4435294
20110524 141.60 142.67 139.72 140.23 2396089
20110525 140.28 146.83 140.28 144.48 3734588
20110526 144.16 146.43 143.16 143.72 2249051
20110527 144.86 149.60 144.71 148.50 2175375
20110531 151.25 151.59 145.21 147.15 2400269
20110601 147.15 147.42 141.06 141.72 2430785
20110602 141.81 145.97 141.31 143.72 2007853
20110603 142.07 145.46 140.49 144.88 2147263
20110606 144.27 148.04 140.43 141.72 2173912
20110607 143.04 143.53 138.75 140.73 2219476
20110608 141.17 143.54 138.48 142.21 2441340
20110609 145.32 148.80 144.37 148.18 3267869
20110610 147.39 149.47 144.92 145.98 2082992
20110613 146.40 149.15 142.64 143.67 1628918
20110614 145.29 148.39 143.33 147.74 2148413
20110615 146.02 146.12 140.06 141.62 2593604
20110616 141.91 142.81 131.84 136.25 4071199
20110617 137.45 138.37 128.80 130.19 4987289
20110620 132.82 133.58 129.34 132.60 3364014
20110621 133.98 140.67 133.56 140.45 2364529
20110622 139.57 141.59 136.26 136.60 2028232
20110623 134.24 136.86 131.09 136.81 2385116
20110624 137.04 140.43 134.53 134.59 1775539
20110627 135.66 138.94 134.05 137.77 1703326
20110628 138.00 140.71 137.20 140.63 1954347
20110629 142.26 144.54 140.10 142.91 2831457
20110630 138.33 139.06 134.33 135.56 6189723
20110701 137.06 137.25 131.83 133.51 3869086
20110705 135.02 137.64 132.31 136.96 3653597
20110706 136.88 138.54 135.20 136.79 1717852
20110707 138.74 140.16 137.62 139.41 2132319
20110708 135.51 142.85 135.45 142.59 2608652
20110711 140.99 141.32 136.36 138.62 2268071
20110712 139.53 145.68 139.52 141.14 3974532
20110713 142.62 145.96 142.61 143.64 2218535
20110714 144.59 147.24 141.73 143.33 1991133
20110715 143.85 147.59 143.07 147.57 2007331
20110718 147.94 148.22 143.77 145.03 1825283
20110719 147.22 150.57 147.22 149.90 2583571
20110720 151.59 152.15 149.69 150.61 1691621
20110721 151.97 154.69 151.19 154.24 1824238
20110722 153.94 155.11 152.33 153.34 1354489
20110725 152.49 156.21 152.17 153.38 1493689
20110726 153.44 154.37 150.40 152.61 1135655
20110727 151.22 152.65 148.34 149.15 1525145
20110728 150.38 154.95 149.75 151.98 1452828
20110729 147.37 151.09 145.73 148.62 1986116
20110801 151.35 152.79 148.89 150.47 1574262
20110802 149.18 152.72 146.27 146.32 2387415
20110803 147.88 149.85 141.51 148.34 2878171
20110804 146.54 146.93 135.17 135.49 3557975
20110805 143.39 144.32 132.36 140.34 4806182
20110808 133.45 140.18 128.61 132.29 5660092
20110809 135.08 143.84 134.69 143.56 5369777
20110810 141.98 151.75 139.71 143.14 4519003
20110811 149.37 159.61 147.80 157.53 5075677
20110812 156.69 161.99 155.76 161.38 3270179
20110815 162.47 163.10 158.40 162.76 2769688
20110816 160.10 163.05 158.43 161.01 2460764
20110817 161.72 165.91 161.10 164.94 2776463
20110818 160.04 161.19 156.04 157.54 3166058
20110819 155.45 163.53 154.63 158.13 3572433
20110822 163.36 167.40 161.61 163.65 3266844
20110823 164.76 171.70 164.09 171.70 3477067
20110824 171.10 173.08 164.78 168.29 3160951
20110825 168.48 170.88 165.07 168.07 2509229
20110826 166.49 173.29 165.31 173.04 2416051
20110829 175.01 181.04 174.65 180.95 2987937
20110830 179.21 184.89 179.21 182.09 2669111
20110831 184.05 184.78 172.32 175.34 3092787
20110901 176.09 178.68 173.62 175.10 2055639
20110902 170.90 175.61 168.73 174.52 1640197
20110906 171.25 178.46 170.70 178.16 2511626
20110907 180.96 180.96 174.17 175.81 2080862
20110908 173.84 179.42 173.61 177.60 2170079
20110909 175.62 178.78 171.22 172.79 1739524
20110912 171.47 174.88 166.37 169.86 2383116
20110913 171.06 172.92 167.91 170.02 1922752
20110914 171.90 174.65 166.81 172.43 2151110
20110915 172.91 173.61 166.61 168.27 2248978
20110916 168.70 169.71 165.54 168.05 1984975
20110919 166.02 169.32 164.33 167.98 1754845
20110920 168.82 168.82 156.14 157.03 4068025
20110921 156.97 160.25 146.72 146.74 3614853
20110922 140.89 144.20 132.90 140.93 4678057
20110923 138.57 142.91 136.07 139.78 3001590
20110926 141.38 146.38 132.49 145.92 3661754
20110927 148.20 153.13 146.32 148.67 3325419
20110928 145.57 147.12 138.60 139.10 2564573
20110929 142.32 144.41 133.36 135.23 3322917
20110930 127.14 128.57 118.10 118.39 5323213
20111003 116.10 123.88 114.66 116.08 4006949
20111004 113.93 119.39 110.66 119.07 4585922
20111005 120.41 129.27 119.03 128.13 3531160
20111006 127.32 137.16 127.24 136.95 3920129
20111007 137.89 138.11 126.65 129.25 3079968
20111010 133.18 138.72 132.41 134.70 2060330
20111011 134.07 142.00 133.72 140.86 2246685
20111012 139.08 140.44 135.33 138.74 3498746
20111013 139.27 142.38 136.43 141.54 1803622
20111014 144.92 145.79 140.64 144.40 1347844
20111017 143.65 143.69 138.50 139.35 1400582
20111018 139.59 143.89 135.09 142.59 1848543
20111019 142.24 143.08 137.17 137.70 1795284
20111020 137.01 141.77 134.43 141.34 2229071
20111021 144.45 147.18 143.88 147.18 1710966
20111024 148.23 153.42 148.23 152.69 1733478
20111025 152.06 156.48 149.20 151.50 1957563
20111026 154.65 156.06 148.17 155.06 1920772
20111027 160.53 164.55 156.24 161.20 1770687
20111028 161.93 165.40 159.54 163.24 1742129
20111031 161.19 161.19 155.60 155.69 1382239
20111101 148.72 157.23 145.30 152.20 3120094
20111102 154.12 163.72 153.99 162.45 2538516
20111103 163.77 168.78 159.08 167.25 1997794
20111104 165.99 169.80 164.80 166.77 1457802
20111107 165.40 168.34 164.59 166.96 1067894
20111108 167.98 169.33 163.47 169.27 1316368
20111109 163.96 166.28 159.17 159.71 2203323
20111110 161.39 163.48 157.44 162.65 1745562
20111111 164.23 166.93 163.47 166.00 1120275
20111114 165.78 167.08 162.23 164.41 1253174
20111115 164.15 166.44 163.00 163.01 1333557
20111116 162.71 164.65 160.20 160.57 2577060
20111117 157.04 157.07 140.95 142.51 6290306
20111118 146.78 150.98 144.52 145.86 4313575
20111121 141.83 145.72 140.40 143.62 2241279
20111122 143.46 148.01 142.14 145.23 1564621
20111123 143.39 144.82 138.20 139.25 1892603
20111125 138.94 139.71 133.76 134.39 1022110
20111128 140.82 142.04 139.54 140.44 1898946
20111129 140.07 141.79 137.83 138.25 1598834
20111130 141.83 142.12 132.81 134.44 3808084
20111201 136.27 142.56 134.64 141.34 2929271
20111202 143.30 143.32 133.57 135.33 2861886
20111205 137.22 138.02 132.57 135.39 2477230
20111206 138.79 142.71 138.36 141.19 2623543
20111207 140.51 144.14 139.92 141.33 2013335
20111208 140.00 140.34 135.61 136.49 1684729
20111209 136.11 137.41 133.51 136.13 2036212
20111212 134.01 134.93 131.97 134.00 1825218
20111213 134.99 135.96 127.67 129.55 2382080
20111214 129.12 129.41 124.42 124.98 2147377
20111215 127.24 127.39 123.12 125.17 1751802
20111216 125.77 127.18 124.45 124.91 2234520
20111219 124.95 126.94 123.58 124.89 1685249
20111220 127.97 133.17 127.68 132.64 1755337
20111221 132.00 133.59 130.93 132.93 1561294
20111222 133.74 138.24 133.68 137.26 1551727
20111223 137.79 139.92 137.26 138.62 940478
20111227 138.76 140.92 136.56 140.22 1119340
20111228 140.28 140.87 135.87 136.79 1072648
20111229 133.94 139.14 133.67 138.47 1382848
20111230 139.08 141.64 138.19 139.42 1064433
20120103 143.84 148.53 143.84 147.91 1922656
20120104 150.55 152.66 149.49 151.93 2626871
20120105 151.44 155.20 150.81 153.54 2441874
20120106 154.99 154.99 150.47 151.93 2041932
20120109 153.18 154.10 151.95 153.67 1558798
20120110 157.72 160.30 157.72 159.83 2082279
20120111 159.08 161.24 156.04 160.75 1996488
20120112 156.17 161.78 152.99 159.91 3385056
20120113 158.50 166.07 157.46 165.93 2792942
20120117 165.39 167.80 163.88 166.06 2372097
20120118 165.61 168.52 160.11 161.35 3287410
20120119 162.49 164.86 160.94 164.61 2144777
20120120 164.52 170.83 164.14 168.76 2586003
20120123 168.29 169.43 165.64 166.83 1779047
20120124 165.20 166.20 161.56 165.75 1499004
20120125 165.61 174.76 164.71 174.11 2920016
20120126 173.82 176.62 166.74 167.37 2732004
20120127 166.19 174.69 166.19 172.70 1891979
20120130 169.58 171.63 166.46 170.27 1469575
20120131 173.08 174.40 167.84 170.58 1843624
20120201 172.95 177.62 172.26 176.76 2460592
20120202 176.94 178.53 175.11 175.31 1435259
20120203 177.93 180.66 176.58 179.59 2496572
20120206 179.20 181.27 177.42 180.23 1759185
20120207 179.98 182.23 176.61 181.27 1864318
20120208 182.74 185.02 179.86 182.24 1797037
20120209 183.02 184.98 178.28 178.61 2529433
20120210 175.46 175.91 173.02 173.61 1884895
20120213 175.89 177.73 173.77 175.69 1596324
20120214 175.43 175.61 169.87 171.44 2121273
20120215 172.03 174.27 170.64 172.68 2269449
20120216 172.64 174.22 166.34 169.51 3481116
20120217 171.13 172.96 168.65 172.35 1775734
20120221 172.83 181.09 172.76 177.61 2275364
20120222 177.12 181.42 177.12 179.29 1410169
20120223 178.85 182.59 175.40 180.52 1980567
20120224 180.48 181.47 176.93 177.21 1235014
20120227 176.22 182.90 174.67 182.27 2012423
20120228 182.63 188.39 182.03 184.61 2683161
20120229 185.70 186.44 178.05 179.25 2810585
20120301 182.45 182.83 178.19 182.36 1855841
20120302 181.68 185.03 180.04 181.42 1570279
20120305 178.00 179.06 169.81 171.52 3251380
20120306 167.88 168.41 162.24 162.84 3423941
20120307 165.80 171.16 164.49 169.46 2587697
20120308 172.99 176.84 171.49 176.36 2240499
20120309 176.24 177.48 171.67 172.24 2014498
20120312 172.00 175.89 172.00 173.47 1606701
20120313 175.49 176.29 171.62 173.73 1672073
20120314 173.07 175.27 171.90 174.91 1448251
20120315 175.63 177.32 173.56 174.58 1272265
20120316 175.71 179.83 175.40 177.53 2277128
20120319 178.39 180.47 176.31 176.52 1496502
20120320 177.91 180.41 175.11 177.31 2056731
20120321 177.90 179.90 176.39 179.29 1268737
20120322 177.32 179.57 174.24 175.82 1511029
20120323 178.20 182.43 177.18 181.91 2200134
20120326 183.15 184.45 178.86 181.21 2027469
20120327 181.42 184.45 180.46 180.73 1507397
20120328 181.00 181.09 173.54 176.48 1743048
20120329 174.85 175.64 168.82 172.99 2747911
20120330 176.29 178.11 173.72 176.02 1961370
20120402 176.55 181.45 175.06 180.98 1566129
20120403 181.11 182.89 179.41 181.45 1590202
20120404 179.18 181.84 178.40 180.31 1598815
20120405 180.52 183.05 178.35 179.87 1280463
20120409 176.54 178.90 175.16 176.11 1286066
20120410 174.92 177.08 171.72 172.54 1671243
20120411 175.08 177.52 174.80 175.25 1444931
20120412 176.16 183.59 175.72 182.04 1795450
20120413 182.00 183.97 178.82 179.49 1713060
20120416 180.41 182.11 175.06 176.15 1625275
20120417 177.29 180.94 175.88 179.97 1189461
20120418 178.58 182.94 177.89 179.51 1733087
20120419 180.00 181.54 177.45 179.06 924756
20120420 179.68 181.74 179.29 179.90 892692
20120423 177.32 178.76 173.19 175.69 1519746
20120424 175.52 177.99 173.96 174.82 1295613
20120425 179.38 185.37 178.41 185.26 2197644
20120426 184.31 188.20 182.57 185.99 2056212
20120427 186.80 192.15 185.88 190.79 2078314
20120430 190.61 191.47 185.74 186.05 1619464
20120501 186.07 189.73 183.93 188.13 1665224
20120502 190.34 193.94 189.12 192.87 2467745
20120503 193.72 195.94 187.73 190.31 2427691
20120504 187.19 187.85 175.02 177.24 3981783
20120507 174.25 180.56 173.79 177.24 1971539
20120508 175.68 176.61 171.03 176.26 2204596
20120509 168.93 173.02 167.20 168.83 2486734
20120510 171.13 171.28 165.02 165.92 2162364
20120511 164.57 168.51 162.38 166.32 1697486
20120514 163.23 163.85 160.06 160.14 2017168
20120515 161.28 162.76 157.47 157.99 1634439
20120516 158.84 160.84 154.12 155.07 1738274
20120517 156.30 157.22 148.92 149.00 2665954
20120518 150.37 154.88 149.98 151.67 2226701
20120521 151.29 160.90 151.29 160.49 1900289
20120522 161.44 161.44 154.96 155.98 2249476
20120523 154.36 162.13 153.51 161.62 1831239
20120524 162.65 165.93 159.59 162.36 2049571
20120525 162.28 163.67 159.57 160.89 1258336
20120529 162.75 167.88 162.71 167.30 1499444
20120530 165.03 168.47 163.57 166.71 1741173
20120531 166.28 166.94 163.27 165.14 1515490
20120601 160.39 161.89 155.25 156.57 1891800
20120604 157.57 158.10 151.28 154.31 1522116
20120605 153.61 161.89 153.61 161.16 1420144
20120606 163.34 165.26 162.70 163.17 1331114
20120607 166.55 166.81 160.16 160.69 1477083
20120608 160.52 164.72 158.61 164.72 1123030
20120611 167.60 167.87 160.66 160.75 1121788
20120612 162.45 163.73 160.16 163.00 978924
20120613 162.61 162.61 157.28 158.55 1262891
20120614 158.70 159.77 156.37 158.23 890101
20120615 158.92 159.92 156.62 159.49 976750
20120618 158.53 165.81 158.53 165.09 1181314
20120619 166.92 174.75 166.90 174.70 2438097
20120620 174.82 175.26 170.87 173.35 1491783
20120621 173.51 174.11 168.46 169.12 879438
20120622 170.12 172.71 169.58 171.64 1723574
20120625 173.91 179.46 173.40 177.41 1974309
20120626 179.20 184.26 178.90 182.50 2150197
20120627 184.11 187.40 182.12 183.91 1972342
20120628 180.52 183.83 179.56 183.57 1421180
20120629 188.96 189.13 185.00 187.14 1622431
20120702 189.10 190.01 185.03 186.85 933995
20120703 187.80 193.14 187.80 192.56 1119821
20120705 192.28 195.44 190.53 192.96 1268378
20120706 190.11 190.97 188.07 189.49 997145
20120709 191.26 192.48 188.14 188.99 1073649
20120710 189.65 190.14 183.63 184.47 1100979
20120711 189.33 190.80 185.02 188.06 2041910
20120712 186.54 188.18 183.69 186.90 1369418
20120713 187.56 189.81 186.00 188.56 1044455
20120716 187.71 193.53 186.43 191.89 1456378
20120717 193.08 198.13 193.08 196.71 2041496
20120718 198.68 201.33 197.39 199.20 1684027
20120719 198.96 199.09 195.37 196.72 1101911
20120720 194.63 197.77 192.23 195.87 1341052
20120723 191.39 194.19 189.50 191.20 1295605
20120724 191.94 193.19 184.86 187.37 1756805
20120725 189.04 190.00 184.66 188.93 1268585
20120726 190.39 191.84 185.66 187.99 1294984
20120727 190.03 194.35 188.34 193.47 1322728
20120730 193.91 194.04 190.04 190.78 925506
20120731 191.47 192.04 188.29 189.10 1197050
20120801 190.57 191.62 187.88 187.99 912151
20120802 185.76 189.91 184.38 187.77 1165371
20120803 193.81 198.13 193.22 195.14 1937869
20120806 196.78 197.53 191.85 196.53 1541992
20120807 195.81 200.59 193.15 199.06 2488928
20120808 198.75 204.06 197.91 200.37 1567770
20120809 199.38 207.85 199.08 205.61 1775646
20120810 205.19 205.75 199.96 201.25 1797522
20120813 203.01 203.50 200.02 201.99 1143962
20120814 203.43 204.39 200.94 201.40 926660
20120815 201.96 204.86 201.03 204.70 982148
20120816 204.68 209.86 203.79 209.13 1346902
20120817 209.39 210.47 208.48 209.65 852779
20120820 209.52 211.22 206.09 208.63 1043732
20120821 208.11 209.81 203.72 204.59 962825
20120822 204.46 206.91 202.32 206.91 740667
20120823 205.70 206.15 199.63 200.07 1035569
20120824 200.41 202.16 199.03 200.90 938543
20120827 200.93 200.93 198.67 199.30 562940
20120828 198.39 200.93 197.79 200.14 785098
20120829 200.99 201.29 198.21 200.81 858152
20120830 200.51 200.51 195.93 197.00 584742
20120831 198.78 201.56 196.58 200.34 714214
20120904 200.17 202.40 196.04 198.15 992688
20120905 200.27 202.23 196.61 201.55 1004261
20120906 203.24 206.48 202.30 206.02 945776
20120907 206.35 209.36 206.35 208.04 860632
20120910 209.53 209.53 205.31 205.31 791092
20120911 205.17 207.96 204.32 204.48 873755
20120912 202.35 210.10 202.35 207.68 1479783
20120913 208.06 214.61 206.21 213.35 1270954
20120914 217.85 220.64 214.67 216.48 1524009
20120917 214.70 214.70 211.30 213.31 924387
20120918 213.42 215.81 210.40 212.73 809898
20120919 212.92 216.85 212.92 215.64 1123296
20120920 214.32 214.62 209.15 212.84 1387613
20120921 214.49 214.85 211.22 211.65 1003537
20120924 209.15 211.46 209.15 209.79 586809
20120925 210.22 211.70 207.09 207.24 883985
20120926 207.44 210.11 206.23 208.94 819921
20120927 210.86 213.56 209.61 213.03 771046
20120928 213.25 215.76 213.01 215.08 1311046
20121001 215.85 219.20 215.72 217.28 1010564
20121002 215.94 217.21 212.75 214.87 1133629
20121003 213.43 214.75 211.28 212.89 1061815
20121004 213.66 216.44 213.03 216.39 793985
20121005 217.90 218.28 213.55 214.77 741183
20121008 213.66 214.02 210.30 211.14 779002
20121009 210.47 213.41 209.56 211.14 810311
20121010 210.19 211.43 206.30 206.77 1105420
20121011 208.80 212.84 207.71 207.86 1227659
20121012 208.47 208.58 203.28 203.73 941849
20121015 200.33 203.32 199.89 203.01 783652
20121016 204.13 208.37 203.44 206.39 1001677
20121017 205.89 209.89 205.12 209.00 666889
20121018 207.91 208.36 204.01 204.78 831080
20121019 203.58 204.37 198.94 200.02 1435145
20121022 198.78 203.13 198.78 203.06 864766
20121023 199.12 199.87 194.40 198.93 1255352
20121024 200.38 201.01 197.82 198.39 891631
20121025 198.97 198.97 195.07 197.05 858566
20121026 197.58 199.38 195.54 198.22 605512
20121031 198.50 200.48 197.20 198.58 600965
20121101 199.00 204.20 198.32 204.08 831080
20121102 199.36 203.50 192.17 192.62 2365318
20121105 191.74 199.83 191.74 198.86 1289864
20121106 201.29 202.07 198.39 199.68 1402183
20121107 196.36 197.43 193.68 195.48 997131
20121108 196.01 196.17 185.72 189.44 1682516
20121109 187.67 193.25 186.61 189.72 906614
20121112 190.54 192.28 189.25 190.85 735914
20121113 189.90 193.50 189.26 190.91 1016453
20121114 189.07 193.58 188.74 189.33 877758
20121115 189.95 192.34 187.24 188.91 1061209
20121116 190.00 191.54 188.47 189.66 1039038
20121119 192.97 197.74 191.69 197.49 1142468
20121120 196.66 200.93 195.68 199.59 882192
20121121 198.52 201.36 198.02 200.98 637695
20121123 202.49 203.81 201.96 203.76 407531
20121126 203.38 203.44 198.87 202.08 607377
20121127 202.36 204.04 201.47 201.99 691008
20121128 199.77 202.60 198.04 202.23 714725
20121129 203.75 208.25 203.62 206.85 1250022
20121130 206.93 208.07 205.69 207.55 954583
20121203 206.97 208.49 202.68 202.95 1037904
20121204 202.58 206.79 202.28 206.09 1043163
20121205 206.70 206.94 204.08 205.33 770823
20121206 205.48 207.04 202.88 205.30 547155
20121207 207.41 207.41 204.91 205.89 452491
20121210 205.75 207.90 205.43 207.22 506320
20121211 207.99 211.89 207.38 210.65 805059
20121212 209.39 210.30 202.45 203.35 1486579
20121213 203.01 203.57 195.13 196.38 1789959
20121214 194.96 200.69 194.96 199.76 890442
20121217 200.47 200.50 195.79 199.05 1120606
20121218 199.67 201.11 196.95 199.26 1090083
20121219 199.55 202.08 199.32 199.44 747002
20121220 198.80 199.05 194.61 198.10 1076574
20121221 194.43 196.79 193.56 193.75 1142055
20121224 193.54 195.75 192.40 195.12 353393
20121226 195.74 197.73 194.69 196.05 368551
20121227 196.43 197.46 192.98 195.32 664712
20121228 193.84 195.39 193.20 193.60 473734
20121231 192.85 197.81 192.47 197.01 851669
20130102 202.62 203.37 198.82 200.97 1041204
20130103 200.79 202.97 199.27 200.02 830220
20130104 201.14 205.40 201.14 204.50 935093
20130107 203.71 204.32 200.65 203.73 743290
20130108 203.09 203.09 199.99 200.75 1044194
20130109 200.74 209.32 200.74 207.77 1696635
20130110 209.49 211.61 206.76 210.89 2055699
20130111 211.04 213.13 209.25 211.57 2038581
20130114 211.63 212.90 210.43 212.07 742155
20130115 211.98 212.20 209.46 210.44 779691
20130116 209.81 212.59 208.82 211.26 663165
20130117 212.28 212.28 210.25 210.82 691523
20130118 211.88 213.91 209.80 212.43 951799
20130122 213.44 217.61 212.95 216.91 1103076
20130123 216.91 218.44 216.18 217.01 806296
20130124 217.45 221.17 217.07 219.62 1209289
20130125 223.05 224.50 219.88 223.31 1094517
20130128 223.68 223.68 219.98 221.29 796293
20130129 221.30 222.85 221.08 222.15 492089
20130130 221.93 226.37 221.64 223.52 792994
20130131 221.99 224.33 220.54 222.24 780619
20130201 224.77 224.77 222.29 223.00 837129
20130204 222.44 223.16 221.31 221.98 937568
20130205 222.97 223.79 220.37 220.64 676365
20130206 219.06 221.03 218.48 219.08 514157
20130207 220.43 221.52 217.40 218.51 627073
20130208 218.58 220.16 217.22 219.32 481674
20130211 219.37 220.45 217.51 218.79 346484
20130212 219.86 219.86 213.45 213.67 1109985
20130213 214.03 215.21 209.57 211.30 1168145
20130214 212.49 212.92 209.96 211.66 717016
20130215 211.36 211.71 208.36 210.50 1189468
20130219 211.21 213.64 210.41 212.31 1087670
20130220 210.76 210.76 200.43 201.17 2739812
20130221 197.39 199.35 193.92 198.12 2051617
20130222 197.91 198.09 193.35 195.78 1539124
20130225 196.84 197.45 191.60 191.64 1524611
20130226 192.41 193.03 184.42 189.67 3190443
20130227 189.51 194.43 189.02 193.21 1287973
20130228 192.70 196.59 192.01 195.11 1331204
20130301 193.87 196.23 192.47 195.76 1400991
20130304 195.28 195.45 192.92 194.71 1663568
20130305 195.66 197.56 194.63 195.79 979489
20130306 197.07 198.59 195.51 196.27 1177322
20130307 196.36 197.81 194.84 196.99 1045468
20130308 198.20 201.69 196.12 201.24 1365171
20130311 201.05 202.66 199.50 202.22 1154163
20130312 201.80 202.06 199.65 200.83 1005325
20130313 200.96 202.05 197.36 198.10 1135944
20130314 198.88 199.03 196.03 197.72 1120299
20130315 196.35 199.57 195.95 198.08 1692800
20130318 195.27 197.20 193.33 196.32 1589457
20130319 196.45 196.90 189.69 190.82 1425592
20130320 192.25 192.36 189.89 190.90 1003781
20130321 189.93 190.36 188.23 188.34 844856
20130322 188.62 189.30 186.83 187.75 779598
20130325 188.46 188.80 184.70 186.06 1161986
20130326 187.00 187.99 184.87 187.83 1002443
20130327 185.79 187.82 184.71 186.30 1070892
20130328 186.33 188.42 184.34 184.95 1065643
20130401 184.39 184.87 183.19 184.61 1093331
20130402 185.27 185.89 179.67 180.82 1829286
20130403 181.73 182.61 179.04 182.08 1666964
20130404 181.69 185.06 181.64 184.66 1055658
20130405 181.58 184.87 181.52 184.56 859472
20130408 184.42 184.86 182.65 184.29 424075
20130409 185.06 187.99 184.76 185.54 839504
20130410 186.05 186.70 183.33 185.70 987003
20130411 185.70 185.70 182.70 183.12 898174
20130412 182.44 182.44 175.77 177.05 2373584
20130415 175.39 176.01 170.41 170.49 1305677
20130416 171.78 173.16 170.05 171.95 1240213
20130417 170.62 170.62 165.67 167.91 1409431
20130418 168.67 174.64 168.67 172.99 1564651
20130419 173.63 175.23 171.98 174.05 988650
20130422 173.74 174.66 171.02 173.07 799875
20130423 173.94 174.82 170.60 174.31 1457912
20130424 174.89 182.16 174.76 181.76 1148605
20130425 182.68 188.16 182.65 185.75 1331822
20130426 184.82 185.00 179.95 180.46 747175
20130429 182.40 183.42 180.40 183.42 891587
20130430 183.45 183.54 180.26 181.20 1061834
20130501 180.47 180.47 177.49 178.22 840739
20130502 178.99 179.72 176.25 178.72 726691
20130503 180.40 181.08 178.17 178.76 1043204
20130506 179.28 181.21 178.40 180.82 621290
20130507 180.93 183.62 180.33 181.86 1274077
20130508 180.81 185.87 179.73 185.28 1302075
20130509 185.68 191.76 185.56 189.44 1348805
20130510 190.86 191.11 184.73 189.42 1051026
20130513 188.15 188.83 185.22 186.21 839092
20130514 186.13 187.50 184.88 187.33 673579
20130515 185.84 187.76 183.81 185.09 1230039
20130516 185.36 188.29 183.63 185.70 716248
20130517 186.16 186.85 184.09 185.48 1005808
20130520 184.63 186.68 183.43 186.41 632019
20130521 186.04 188.98 183.45 183.54 935138
20130522 183.58 187.58 182.39 183.92 1051517
20130523 181.46 185.08 180.38 183.88 790512
20130524 182.68 182.69 179.96 181.79 580353
20130528 184.42 185.58 183.07 183.88 596787
20130529 183.41 190.08 182.64 188.87 974581
20130530 189.51 190.28 187.49 189.53 790204
20130531 188.53 189.11 185.87 185.91 684508
20130603 186.52 188.61 185.73 188.44 748706
20130604 188.05 190.17 186.83 188.89 817527
20130605 188.05 190.58 186.45 186.74 1257465
20130606 185.85 188.07 184.19 187.78 849061
20130607 187.99 189.74 187.18 189.28 661910
20130610 190.11 191.06 187.44 188.65 635512
20130611 186.78 186.78 182.63 182.79 763908
20130612 183.89 184.87 178.09 178.65 1126808
20130613 176.91 180.91 176.87 180.73 779111
20130614 180.12 181.44 178.26 179.68 958044
20130617 180.45 180.96 178.65 179.99 906377
20130618 179.83 184.29 179.83 183.64 812699
20130619 184.44 186.45 182.99 184.75 1242879
20130620 181.30 182.13 178.30 179.54 1367475
20130621 180.26 180.53 176.21 177.84 1621495
20130624 175.42 175.42 169.99 171.67 1188850
20130625 172.79 173.15 170.06 170.23 1149817
20130626 171.05 174.22 169.42 172.20 905761
20130627 173.29 173.29 169.69 170.74 1279138
20130628 170.26 172.04 166.96 166.96 2124810
20130701 168.64 169.61 165.68 165.78 1613688
20130702 166.37 169.25 164.85 167.29 1323512
20130703 167.37 170.53 167.37 170.39 577168
20130705 171.36 171.60 167.69 170.81 819787
20130708 171.84 173.42 171.32 172.20 594836
20130709 173.42 177.41 173.21 176.41 1015155
20130710 176.55 177.63 174.08 176.06 724773
20130711 178.80 182.64 178.16 182.59 1242674
20130712 177.16 182.49 177.16 179.27 863236
20130715 179.76 180.63 176.33 180.43 782808
20130716 180.31 180.83 175.23 176.38 748193
20130717 177.72 179.48 176.90 178.75 527248
20130718 179.09 180.89 177.86 178.12 753945
20130719 178.80 180.14 177.93 179.05 594014
20130722 179.30 180.67 177.60 177.74 568746
20130723 178.16 178.43 175.96 176.21 701970
20130724 175.97 176.68 173.12 175.00 703100
20130725 173.78 176.15 172.82 175.36 741413
20130726 175.23 176.68 173.76 176.21 497562
20130729 175.59 197.41 174.57 196.95 5810819
20130730 191.52 198.06 191.06 192.02 4216339
20130731 191.98 194.13 189.90 190.82 1453758
20130801 193.17 194.03 189.75 190.80 1304098
20130802 190.56 191.16 186.75 188.23 976328
20130805 187.90 189.42 186.79 187.98 743365
20130806 188.36 188.36 181.57 184.53 1554420
20130807 187.41 187.53 180.21 184.86 1643887
20130808 187.02 190.06 185.93 186.83 1154748
20130809 186.25 187.87 181.18 183.27 1325258
20130812 182.21 185.43 181.40 185.09 992249
20130813 185.17 186.29 183.90 185.00 982388
20130814 183.03 186.11 182.76 183.46 650677
20130815 181.64 186.63 181.14 185.84 1052276
20130816 185.20 185.75 182.08 183.26 947622
20130819 183.26 183.97 181.93 181.95 903034
20130820 182.60 184.66 181.10 183.31 643912
20130821 183.31 187.47 183.13 186.34 986880
20130822 187.32 189.99 187.00 189.19 455207
20130823 189.43 189.83 188.32 189.56 506868
20130826 190.95 195.88 190.95 192.26 653752
20130827 189.68 191.43 188.60 188.73 548483
20130828 187.86 188.68 183.68 185.26 890119
20130829 185.00 186.28 184.02 184.71 509123
20130830 185.24 186.98 184.60 185.70 675789
20130903 187.76 189.72 186.55 186.95 699057
20130904 186.32 188.53 184.82 187.54 347786
20130905 187.74 189.25 185.95 187.81 552993
20130906 188.52 191.47 187.80 189.45 710845
20130909 190.53 193.29 189.66 191.03 978373
20130910 191.43 194.98 190.64 192.87 748565
20130911 194.88 195.07 190.53 193.37 677942
20130912 192.89 193.91 187.99 189.64 880894
20130913 186.95 191.71 186.95 189.10 811091
20130916 192.19 198.23 189.58 195.78 1359267
20130917 195.60 196.92 193.53 195.86 1085179
20130918 195.90 202.38 194.99 201.95 1034543
20130919 202.51 203.97 200.14 201.09 1176200
20130920 204.40 205.53 201.62 203.09 1447110
20130923 203.07 204.52 201.67 202.82 615929
20130924 203.27 205.08 201.73 202.91 1144629
20130925 206.53 211.21 204.95 208.79 1495593
20130926 209.46 209.48 206.47 207.17 584974
20130927 205.78 208.15 204.88 205.34 502050
20130930 203.71 208.56 201.75 205.69 718840
20131001 204.88 208.31 204.04 205.82 752768
20131002 203.65 208.68 203.56 208.68 850554
20131003 207.35 208.78 205.43 206.64 582001
20131004 206.83 211.41 206.13 211.10 1067344
20131007 209.26 211.89 208.87 209.32 545818
20131008 208.97 209.59 202.34 203.63 765888
20131009 204.68 204.68 199.30 201.42 1332514
20131010 204.13 204.40 200.40 201.87 962382
20131011 201.53 201.71 198.09 199.56 693932
20131014 199.70 201.62 199.32 201.05 449057
20131015 200.57 203.90 198.82 200.15 387557
20131016 201.42 206.09 200.29 203.84 616236
20131017 204.03 205.73 203.37 204.43 621259
20131018 207.96 211.16 203.45 209.91 1933375
20131021 210.36 212.35 208.49 210.70 1124129
20131022 210.73 211.44 208.07 210.55 958795
20131023 209.52 209.91 205.98 207.36 517630
20131024 206.55 206.55 201.71 205.00 788848
20131025 205.03 205.45 202.27 204.51 575953
20131028 211.71 215.25 211.26 213.03 1272243
20131029 211.94 213.64 208.64 210.94 681837
20131030 211.83 213.07 209.45 211.09 434399
20131031 210.76 212.14 208.84 210.34 515785
20131101 209.75 210.82 208.10 209.70 595326
20131104 210.78 213.14 209.96 212.32 689525
20131105 206.90 208.01 202.22 204.39 1921792
20131106 204.11 207.09 204.11 206.48 981550
20131107 205.94 208.53 205.42 205.62 1050123
20131108 205.97 214.37 204.97 214.01 1437167
20131111 214.50 216.08 213.17 215.12 658467
20131112 213.96 215.07 211.34 212.95 917282
20131113 211.85 215.21 211.70 213.07 709935
20131114 214.44 215.62 212.46 214.36 521075
20131115 214.17 215.99 213.56 214.54 896142
20131118 214.70 215.86 211.70 212.00 628412
20131119 211.53 212.59 209.83 210.21 679938
20131120 210.53 211.44 209.42 210.19 434552
20131121 211.17 211.68 209.39 210.35 392821
20131122 210.86 211.14 209.13 210.91 506790
20131125 210.70 211.16 209.08 209.39 842576
20131126 210.10 211.52 208.48 210.07 435572
20131127 210.40 213.34 210.32 212.19 442613
20131129 212.56 215.53 211.58 213.05 184677
20131202 213.52 215.42 212.57 212.69 518728
20131203 212.63 213.17 209.45 209.93 545154
20131204 222.58 232.70 220.52 232.35 4332869
20131205 233.55 234.63 230.13 230.93 1841974
20131206 233.17 233.45 228.14 228.45 727178
20131209 228.45 229.45 226.16 226.98 738300
20131210 226.98 229.03 224.60 225.20 686468
20131211 225.42 225.42 222.90 223.56 512300
20131212 222.97 224.07 220.93 221.18 618617
20131213 221.98 223.52 220.71 221.06 546174
20131216 222.39 223.15 218.08 222.12 833903
20131217 221.15 225.82 221.01 225.08 973686
20131218 224.47 225.62 218.83 223.70 803192
20131219 221.66 225.17 221.66 223.48 507096
20131220 221.87 223.90 221.87 223.46 837270
20131223 225.18 228.11 223.55 226.52 524238
20131224 226.23 228.96 226.23 227.01 194778
20131226 227.76 229.83 227.36 228.02 258956
20131227 228.02 228.44 224.88 226.53 396086
20131230 227.03 228.05 223.68 227.20 458325
20131231 227.18 229.05 226.81 228.40 420166
20140102 228.39 232.09 227.67 229.04 706058
20140103 229.74 230.22 226.59 227.46 463733
20140106 228.52 229.07 223.97 224.43 837678
20140107 224.44 226.16 221.11 225.87 856554
20140108 224.57 230.62 224.23 228.91 1322022
20140109 228.61 236.85 228.36 235.21 1514555
20140110 235.94 242.03 235.31 241.26 1107756
20140113 240.32 242.85 238.64 239.77 1025926
20140114 239.09 244.09 238.70 240.77 1099185
20140115 241.62 243.75 241.30 243.48 702895
20140116 242.18 244.14 241.30 243.50 435572
20140117 243.89 243.89 240.09 240.92 416390
20140121 242.28 244.09 241.11 241.60 594537
20140122 241.62 242.38 236.78 237.61 666878
20140123 237.14 239.90 233.26 234.89 863390
20140124 234.10 234.10 228.01 228.05 804824
20140127 228.41 229.51 225.62 227.18 812987
20140128 227.28 231.48 226.27 230.23 862778
20140129 227.42 230.08 224.89 225.00 980114
20140130 225.52 231.20 222.98 227.95 866043
20140131 225.55 228.69 225.46 226.26 751462
20140203 226.73 228.20 221.29 221.63 947770
20140204 221.63 225.12 218.64 220.44 922569
20140205 218.98 223.91 215.74 223.22 900530
20140206 223.59 225.93 222.98 225.35 590456
20140207 225.52 229.71 225.22 229.40 681570
20140210 229.21 232.94 227.98 228.25 942159
20140211 229.27 230.45 226.12 226.46 1089288
20140212 225.85 226.40 222.95 225.10 1876873
20140213 224.32 228.56 223.64 227.61 1660893
20140214 227.88 229.79 226.48 228.02 1535023
20140218 227.38 228.24 218.84 222.65 2397522
20140219 233.04 245.69 232.69 233.90 2951796
20140220 234.77 237.99 234.71 237.09 938792
20140221 237.43 240.56 235.81 239.17 1019963
20140224 238.43 242.17 238.43 238.99 1382029
20140225 239.05 241.41 238.95 239.13 771880
20140226 239.87 241.98 238.85 240.46 637273
20140227 239.27 245.74 239.05 245.15 965409
20140228 246.09 247.37 245.22 246.97 980444
20140303 249.05 252.97 248.59 251.87 1385483
20140304 253.49 255.00 249.64 253.00 1409052
20140305 253.08 260.39 250.80 258.67 1106517
20140306 257.94 261.69 257.02 260.00 857520
20140307 260.47 263.57 255.81 257.00 1306649
20140310 256.82 261.50 253.61 260.34 905877
20140311 260.09 260.09 253.43 253.49 1168893
20140312 251.01 252.98 247.87 251.74 1388226
20140313 252.49 253.40 246.52 247.59 1169604
20140314 247.07 248.78 246.05 248.37 1066796
20140317 249.22 251.59 246.61 246.97 680957
20140318 247.07 250.96 246.98 250.67 684005
20140319 250.50 252.31 247.09 248.35 488241
20140320 247.71 249.42 246.01 247.51 637375
20140321 249.75 252.25 248.56 250.02 1253924
20140324 251.05 252.59 246.92 248.76 893889
20140325 249.78 252.89 249.05 250.73 575202
20140326 252.86 253.34 247.58 247.66 538122
20140327 247.34 251.06 246.41 250.72 732870
20140328 249.89 254.92 249.89 253.76 645705
20140331 254.04 257.21 249.57 256.56 1029614
20140401 257.51 262.76 254.72 262.21 1184233
20140402 258.97 262.73 257.30 261.29 1005029
20140403 258.02 259.86 254.86 255.75 861482
20140404 256.92 257.74 250.64 251.62 817900
20140407 251.93 253.36 246.69 247.91 627724
20140408 248.43 251.57 247.67 250.45 685224
20140409 250.45 253.63 249.89 251.41 664398
20140410 248.54 250.02 241.18 241.91 1147052
20140411 240.31 240.70 233.66 234.00 1596384
20140414 230.40 237.42 228.76 237.22 893686
20140415 237.43 239.66 234.96 237.09 763753
20140416 239.13 244.04 238.30 243.84 713059
20140417 242.94 243.25 238.52 238.55 635648
20140421 239.29 239.29 236.60 237.44 535277
20140422 237.15 238.66 231.64 238.14 842282
20140423 238.91 241.01 238.03 239.38 551024
20140424 240.24 240.24 236.24 236.53 544319
20140425 236.04 238.05 234.60 236.92 644689
20140428 237.49 239.83 236.24 238.21 430843
20140429 239.72 241.69 237.58 240.62 574592
20140430 240.53 242.35 239.08 241.33 411642
20140501 240.91 241.48 237.96 238.21 582618
20140502 238.45 240.67 237.77 239.56 396201
20140505 238.68 241.22 238.41 240.69 298370
20140506 239.82 241.32 236.97 239.71 459999
20140507 240.23 241.50 237.62 241.03 527150
20140508 237.43 244.35 230.34 237.59 1559506
20140509 236.75 237.79 230.68 231.97 1106822
20140512 233.53 240.06 232.32 237.90 1112511
20140513 240.27 246.09 238.52 245.06 1064459
20140514 245.60 247.62 244.78 245.10 785677
20140515 243.57 244.14 235.16 236.41 1115732
20140516 235.75 238.68 233.88 237.93 1643497
20140519 238.08 244.84 236.58 243.37 821900
20140520 243.27 246.73 243.05 243.90 689251
20140521 244.31 246.49 242.00 242.63 797718
20140522 242.55 244.16 240.22 241.75 769589
20140523 241.95 243.88 240.48 243.78 567934
20140527 243.89 246.16 242.96 244.45 581593
20140528 244.04 245.69 238.95 239.04 806925
20140529 239.49 241.71 237.18 239.51 732961
20140530 238.30 241.29 238.05 240.47 891007
20140602 240.48 243.76 240.48 241.64 724462
20140603 241.54 244.36 240.98 241.58 667497
20140604 241.50 243.03 240.21 242.07 855796
20140605 243.37 244.50 240.16 242.02 509147
20140606 243.32 243.97 241.64 242.62 492654
20140609 242.43 244.11 239.81 240.91 570463
20140610 240.44 240.44 237.68 240.04 525437
20140611 238.33 238.33 235.61 236.46 624292
20140612 235.37 236.38 232.22 233.17 638356
20140613 233.01 233.15 230.65 232.49 600818
20140616 232.43 236.89 232.26 236.62 883925
20140617 236.07 239.07 234.87 238.73 459062
20140618 240.05 241.37 238.38 241.03 542841
20140619 241.87 243.82 239.11 243.12 704023
20140620 244.11 244.74 241.52 243.12 745305
20140623 242.67 244.11 241.45 242.66 333597
20140624 242.28 242.30 238.04 238.21 518456
20140625 237.04 240.27 236.86 238.91 459366
20140626 239.77 239.77 236.12 238.66 432249
20140627 237.21 237.90 235.69 237.46 613061
20140630 237.87 240.36 236.78 237.72 864801
20140701 239.45 241.71 238.31 241.24 591408
20140702 241.01 242.62 239.29 241.79 509248
20140703 241.86 242.83 240.72 242.55 310224
20140707 242.08 242.72 239.04 239.37 542436
20140708 238.98 242.27 237.02 242.14 766351
20140709 242.07 242.07 239.85 240.30 439129
20140710 237.52 238.66 236.07 237.65 475352
20140711 237.06 237.92 235.76 236.98 350190
20140714 237.72 238.28 236.37 238.25 571981
20140715 238.77 240.99 238.38 240.21 448033
20140716 240.97 242.52 240.97 242.46 455723
20140717 241.14 252.30 240.90 247.92 1543225
20140718 248.32 250.04 246.74 249.59 904667
20140721 248.35 250.04 247.22 249.30 454711
20140722 250.26 252.33 249.62 250.87 512182
20140723 251.08 251.27 248.74 249.24 456937
20140724 251.60 254.28 250.64 251.59 930468
20140725 250.49 251.36 249.19 249.66 431642
20140728 248.75 252.10 248.71 252.01 494779
20140729 252.00 253.37 251.08 252.05 411911
20140730 252.62 253.68 251.02 251.65 440445
20140731 249.57 251.43 246.99 247.42 707969
20140801 244.11 250.01 244.11 249.64 595050
20140804 250.30 250.51 247.45 249.48 674478
20140805 247.46 251.20 246.43 246.75 868039
20140806 244.97 250.74 244.41 250.11 968108
20140807 251.23 251.24 237.86 240.96 2045087
20140808 240.76 244.09 239.74 243.99 774952
20140811 245.05 245.55 242.81 244.07 570969
20140812 244.07 246.56 243.69 244.92 446515
20140813 245.28 245.57 242.40 243.32 578254
20140814 244.69 247.08 243.78 246.04 596252
20140815 246.63 251.54 246.42 250.99 945918
20140818 252.72 255.93 252.02 255.50 651161
20140819 256.80 259.63 254.64 255.12 807540
20140820 255.04 256.16 252.87 256.01 362236
20140821 257.21 258.80 254.71 257.25 557032
20140822 256.91 258.43 254.55 254.73 344135
20140825 255.17 256.93 254.57 256.47 313362
20140826 257.12 257.73 255.55 257.36 329854
20140827 258.08 259.26 257.44 258.22 461897
20140828 256.84 259.12 255.30 258.79 469037
20140829 258.73 259.52 254.99 256.22 457572
20140902 257.52 257.59 254.08 255.08 570709
20140903 257.11 257.43 254.07 254.27 412620
20140904 255.11 255.11 251.64 253.04 433638
20140905 252.36 252.73 250.44 252.46 752028
20140908 252.02 252.42 250.57 251.66 369377
20140909 252.77 252.91 248.92 249.56 680425
20140910 249.75 250.32 246.81 250.09 725378
20140911 248.17 250.92 247.22 249.36 373198
20140912 249.10 250.37 247.81 249.23 433537
20140915 249.09 251.02 248.65 250.62 592933
20140916 250.09 254.06 249.83 253.03 507553
20140917 253.39 256.52 253.07 254.87 615360
20140918 256.28 258.79 255.26 258.25 559345
20140919 259.55 261.03 256.93 256.93 1078463
20140922 256.77 257.32 253.33 254.34 730607
20140923 265.75 273.59 258.87 267.86 3584552
20140924 266.35 273.26 264.68 270.80 1297495
20140925 270.45 272.01 267.81 269.53 789237
20140926 269.23 278.51 268.34 276.30 999117
20140929 274.20 278.76 272.46 277.05 1322032
20140930 276.67 278.25 274.45 277.65 1137596
20141001 277.59 280.36 267.73 267.74 1318714
20141002 265.86 274.84 262.34 274.41 1124422
20141003 275.22 277.43 273.36 273.47 777270
20141006 275.05 275.05 269.80 271.57 623103
20141007 270.97 288.66 270.97 281.17 1594766
20141008 281.09 281.44 268.76 278.70 1300009
20141009 279.63 279.63 267.38 269.53 1021040
20141010 268.16 270.67 261.51 264.61 953863
20141013 264.47 266.07 250.88 251.40 869187
20141014 250.14 252.44 242.44 251.22 1127740
20141015 248.59 255.14 238.11 252.84 1457595
20141016 247.77 255.78 245.91 252.42 938074
20141017 245.62 251.30 242.11 243.58 2298723
20141020 244.25 248.30 242.74 246.90 749514
20141021 249.07 252.36 247.15 251.49 746195
20141022 252.03 256.85 251.60 253.10 930632
20141023 257.31 266.20 253.14 254.26 617270
20141024 255.53 259.91 253.86 258.95 629238
20141027 256.61 256.61 251.67 253.59 749112
20141028 255.16 259.19 254.86 258.88 616969
20141029 259.05 260.18 253.19 255.94 960701
20141030 253.95 259.70 253.15 257.78 624511
20141031 261.04 263.69 255.75 258.54 813674
20141103 259.78 260.25 253.59 254.66 764800
20141104 253.57 255.33 250.04 251.05 929626
20141105 252.28 256.24 250.55 252.20 1172793
20141106 241.18 254.72 239.67 250.11 1243591
20141107 251.12 254.06 248.27 249.51 766811
20141110 250.56 254.79 246.70 252.97 1012693
20141111 252.97 267.28 252.97 265.31 1258274
20141112 265.20 267.66 263.44 266.38 670600
20141113 265.71 268.70 265.62 267.12 590100
20141114 266.99 268.95 263.87 266.11 620300
20141117 265.85 271.95 265.78 270.01 562500
20141118 270.56 273.36 267.89 269.69 625300
20141119 275.34 278.64 270.07 272.03 685100
20141120 272.45 274.80 270.38 273.07 540200
20141121 277.82 280.28 275.06 278.38 975100
20141124 278.20 278.84 275.43 277.13 655000
20141125 276.35 278.09 272.56 272.56 815400
20141126 272.20 273.30 266.50 271.64 583200
20141128 269.84 271.41 267.07 268.15 544700
20141201 267.72 270.99 264.68 267.11 653700
20141202 266.68 270.93 265.02 268.22 534300
20141203 268.17 273.99 267.57 269.99 760700
20141204 269.00 271.83 267.13 269.96 548900
20141205 271.15 271.97 267.53 268.33 488500
20141208 266.24 267.04 261.73 263.95 673000
20141209 259.05 261.44 255.36 260.71 948400
20141210 259.88 259.92 252.02 252.46 887700
20141211 252.46 254.11 250.20 251.92 912000
20141212 251.29 252.44 247.90 248.80 633700
20141215 249.11 253.01 246.42 247.99 852000
20141216 245.01 252.06 244.81 248.87 963600
20141217 250.71 257.30 248.93 256.76 714800
20141218 260.30 260.95 255.18 259.36 593900
20141219 263.60 267.45 260.02 265.95 861600
20141222 267.61 270.97 264.89 270.47 555800
20141223 272.88 279.40 271.78 278.65 951400
20141224 278.67 278.67 274.52 275.49 469700
20141226 276.49 278.06 273.32 274.61 448200
20141229 274.61 276.83 272.01 272.90 504700
20141230 271.68 275.88 271.09 273.52 363200
20141231 273.06 276.35 271.50 272.54 395000