20000103 244.83 252.56 242.62 251.94 398262
20000104 248.69 254.38 245.45 245.45 594576
20000105 233.88 235.90 227.39 235.51 597254
20000106 244.44 246.45 240.38 243.63 608090
20000107 242.82 242.82 239.57 241.19 251388
20000110 259.06 267.99 254.38 265.55 721809
20000111 269.61 269.61 254.38 254.57 560497
20000112 255.00 256.20 248.89 250.12 206966
20000113 252.56 260.49 252.56 257.82 290084
20000114 255.39 262.50 255.39 260.06 188279
20000118 258.25 260.68 253.57 256.00 209367
20000119 251.33 275.69 251.33 272.05 521493
20000120 274.49 276.11 271.43 273.06 276262
20000121 276.73 282.19 275.10 278.35 313973
20000124 279.16 280.98 267.80 269.61 276508
20000125 267.99 268.80 259.87 263.73 266072
20000126 268.61 268.61 263.51 263.51 158357
20000127 262.70 271.24 262.70 269.00 195637
20000128 266.37 266.76 252.14 252.95 231747
20000131 252.95 253.18 242.00 248.08 399216
20000201 248.08 252.95 247.49 248.31 130219
20000202 248.89 256.82 248.89 256.62 252835
20000203 258.25 262.31 251.55 252.76 348360
20000204 249.51 252.76 248.89 252.37 303322
20000207 251.55 251.55 244.44 246.88 184216
20000208 247.27 250.12 243.63 243.63 97464
20000209 243.63 243.63 234.08 234.08 269459
20000210 235.70 236.94 231.84 233.46 231224
20000211 234.27 234.50 227.58 229.82 202594
20000214 227.58 229.40 226.96 227.58 288053
20000215 228.39 241.58 228.39 237.52 322131
20000216 236.32 238.33 227.78 230.63 273799
20000217 229.40 235.90 221.28 222.09 395676
20000218 223.71 226.38 220.08 222.51 404511
20000222 222.09 224.95 221.70 223.71 208351
20000223 227.39 229.63 224.14 226.57 270351
20000224 228.20 229.82 214.39 216.21 367970
20000225 217.45 219.26 211.53 212.96 269920
20000228 213.39 213.39 208.71 209.91 329150
20000229 211.14 213.97 207.90 208.51 403372
20000301 209.52 215.59 209.52 210.72 263394
20000302 209.91 210.33 204.22 206.27 567547
20000303 207.47 213.58 207.47 209.52 210814
20000306 208.29 208.71 200.39 201.59 296580
20000307 201.40 205.26 198.15 199.97 292055
20000308 200.16 201.40 196.33 196.53 211553
20000309 195.71 198.77 192.86 194.90 299843
20000310 195.29 201.79 194.90 195.29 481288
20000313 178.66 192.04 178.66 185.16 906640
20000314 187.98 191.65 184.96 185.77 333029
20000315 186.78 191.23 180.67 191.23 518507
20000316 196.53 200.78 193.08 199.77 617326
20000317 200.59 209.10 199.58 204.65 308463
20000320 210.33 211.96 206.27 207.90 289838
20000321 207.90 208.71 198.35 199.77 184246
20000322 201.40 203.41 199.77 200.59 450965
20000323 200.39 200.39 194.09 195.71 415317
20000324 199.77 200.59 196.92 197.96 303414
20000327 200.59 201.40 194.90 196.53 145427
20000328 196.33 196.92 191.65 193.08 303814
20000329 193.08 194.09 191.04 192.04 87613
20000330 190.22 191.65 189.02 189.22 171009
20000331 190.42 197.73 190.42 197.34 294117
20000403 196.53 205.65 196.53 203.41 415286
20000404 206.27 206.27 194.09 199.58 328504
20000405 199.77 211.96 199.77 210.14 373665
20000406 209.52 212.57 206.27 208.29 160388
20000407 208.71 213.16 205.85 212.57 171809
20000410 212.77 213.16 208.90 210.33 149675
20000411 209.52 209.52 205.26 206.08 425629
20000412 209.32 211.34 205.26 207.90 146658
20000413 205.46 206.89 199.97 200.16 157679
20000414 199.35 199.58 189.61 193.08 310218
20000417 190.84 194.09 186.98 189.61 364706
20000418 194.90 207.08 194.48 207.08 637028
20000419 207.08 211.96 205.65 209.10 494526
20000420 209.10 211.14 207.47 208.90 372433
20000424 208.09 208.09 206.08 207.28 139393
20000425 208.09 217.45 208.09 216.83 263609
20000426 217.64 221.90 216.63 217.45 202994
20000427 215.82 217.64 211.96 217.64 181630
20000428 217.64 223.71 217.45 219.88 203887
20000501 219.88 219.88 216.02 217.02 104052
20000502 215.82 216.02 208.90 211.76 303383
20000503 210.95 210.95 198.15 202.02 334106
20000504 202.83 203.22 195.71 198.15 173503
20000505 201.79 207.47 201.79 204.65 305446
20000508 204.65 206.66 203.22 205.46 338847
20000509 204.65 204.65 197.34 198.77 309910
20000510 198.77 198.77 194.90 196.72 260254
20000511 197.14 199.97 195.52 199.97 392905
20000512 200.78 209.52 200.78 209.52 196006
20000515 209.91 210.14 206.89 207.70 267273
20000516 208.09 215.20 208.09 213.97 318899
20000517 211.14 213.58 211.14 212.15 240952
20000518 211.96 211.96 206.66 206.66 165068
20000519 206.27 206.47 200.78 201.20 154108
20000522 200.78 200.98 195.71 199.97 125725
20000523 200.39 200.78 194.48 195.52 167561
20000524 195.71 195.91 189.61 191.23 155494
20000525 191.46 200.59 191.46 195.71 305507
20000526 195.71 198.15 194.28 194.48 133821
20000530 200.16 204.22 200.16 201.20 636689
20000531 201.79 205.04 199.97 203.41 819858
20000601 209.52 209.71 204.03 204.03 338909
20000602 209.52 213.58 207.08 208.29 367569
20000605 209.10 217.64 208.71 214.78 487384
20000606 213.58 217.84 206.89 216.83 441976
20000607 217.02 222.09 214.59 220.47 296426
20000608 220.47 223.33 218.65 219.88 244338
20000609 223.13 225.96 221.08 223.94 261608
20000612 227.39 233.46 227.39 230.63 419349
20000613 230.21 230.83 224.95 224.95 216940
20000614 225.57 230.63 224.95 228.00 185355
20000615 232.26 235.90 226.57 227.78 247540
20000616 233.88 233.88 224.14 224.53 179290
20000619 224.95 226.57 223.33 224.53 119691
20000620 226.96 232.26 226.57 230.21 200963
20000621 231.02 233.69 230.21 233.27 59568
20000622 233.69 233.69 228.20 232.65 322901
20000623 232.65 232.65 225.96 226.57 169100
20000626 226.96 228.20 223.33 223.52 166145
20000627 224.14 224.53 218.45 221.70 140163
20000628 224.95 224.95 216.41 216.63 144442
20000629 219.88 230.63 218.84 225.76 247878
20000630 224.14 224.33 219.46 220.63 295595
20000703 223.33 227.58 222.90 227.58 68865
20000705 228.20 228.20 225.96 226.38 113934
20000706 225.76 228.59 224.95 227.39 211922
20000707 228.20 228.20 221.28 222.09 113688
20000710 222.71 222.71 214.78 215.01 188741
20000711 215.40 218.45 213.39 216.21 227160
20000712 219.26 220.47 215.59 218.45 205611
20000713 219.07 224.14 215.40 220.89 339155
20000714 221.70 222.09 216.02 218.03 150506
20000717 217.64 217.64 215.59 215.59 243353
20000718 216.41 221.70 212.96 220.89 251357
20000719 220.89 227.39 220.27 226.38 154416
20000720 226.15 235.90 225.34 234.89 192343
20000721 234.08 234.27 229.63 231.64 162790
20000724 232.45 233.27 226.77 229.20 261270
20000725 228.81 230.63 220.08 223.33 142872
20000726 223.33 223.94 213.97 216.02 181691
20000727 214.78 218.26 211.53 214.78 233748
20000728 210.72 210.72 204.84 204.84 360027
20000731 208.71 216.02 208.29 213.77 121538
20000801 211.53 220.27 211.53 212.96 109717
20000802 214.39 215.20 206.27 206.27 180121
20000803 207.90 215.82 204.65 215.20 412361
20000804 216.02 219.65 211.14 214.39 136499
20000807 214.39 216.02 212.57 213.39 190065
20000808 213.58 214.20 208.51 210.72 130650
20000809 211.53 217.64 209.10 213.97 592667
20000810 214.20 215.20 208.29 209.32 189080
20000811 210.14 211.96 206.66 211.96 104329
20000814 212.57 212.57 208.71 209.91 194282
20000815 209.91 216.02 209.91 216.02 193328
20000816 216.83 222.51 216.83 222.09 163929
20000817 226.15 230.63 224.14 228.20 443177
20000818 228.20 229.82 223.52 225.14 141086
20000821 224.75 228.81 221.51 221.51 116766
20000822 225.34 225.34 218.03 219.65 83796
20000823 218.84 222.90 218.26 220.47 67111
20000824 220.47 223.33 220.47 222.71 114642
20000825 224.14 224.95 223.33 224.53 78070
20000828 224.95 225.34 221.90 223.94 84535
20000829 225.57 225.76 217.64 218.03 104329
20000830 219.65 222.09 215.82 218.84 125417
20000831 219.65 220.47 218.45 218.45 85274
20000901 220.89 228.39 220.89 227.19 196099
20000905 228.00 228.00 220.27 221.28 103837
20000906 222.09 223.52 221.70 222.90 98019
20000907 223.33 224.53 218.03 218.03 148444
20000908 219.88 219.88 215.01 215.82 81210
20000911 215.82 221.28 215.20 221.28 98665
20000912 221.28 222.51 218.84 219.07 50733
20000913 219.88 227.58 219.07 227.58 318960
20000914 228.20 228.81 220.08 222.90 363352
20000915 223.13 224.75 219.88 222.09 135237
20000918 222.09 222.32 216.21 216.21 114735
20000919 215.59 219.26 215.20 216.83 118521
20000920 216.83 216.83 207.08 208.29 266965
20000921 209.10 209.10 202.41 205.46 188618
20000922 206.27 207.08 202.60 205.26 267273
20000925 207.08 210.14 206.47 209.91 190711
20000926 214.39 214.39 205.04 207.28 220480
20000927 207.90 209.52 203.64 204.84 170363
20000928 205.85 213.16 205.46 210.33 246647
20000929 210.72 216.83 210.33 216.83 534669
20001002 218.45 226.15 218.26 224.14 264287
20001003 227.19 232.65 225.96 228.81 374250
20001004 228.81 235.31 227.78 234.69 408544
20001005 234.08 242.00 231.25 240.77 421597
20001006 240.38 243.21 232.26 235.31 262963
20001009 235.31 235.31 231.25 233.88 168977
20001010 236.71 236.94 229.01 229.01 234148
20001011 229.20 229.40 222.90 229.01 293347
20001012 229.82 231.45 223.94 228.00 411007
20001013 228.39 233.07 228.00 231.45 231070
20001016 231.02 231.02 226.77 227.19 324040
20001017 227.39 227.78 218.84 221.28 173718
20001018 215.20 228.81 214.78 227.39 240767
20001019 227.39 243.21 227.39 238.33 351069
20001020 239.57 247.69 237.52 241.81 251911
20001023 241.39 248.31 237.94 248.31 236734
20001024 248.69 250.94 237.33 240.38 312372
20001025 237.13 244.63 235.31 237.13 387272
20001026 233.07 234.50 228.00 231.45 360027
20001027 230.63 242.39 230.63 242.39 365507
20001030 243.21 245.64 242.00 244.02 187633
20001031 243.21 246.06 241.19 242.00 286359
20001101 241.19 253.18 241.19 251.33 221003
20001102 250.51 255.19 245.87 253.57 235780
20001103 253.57 254.18 244.83 246.88 175750
20001106 246.06 247.07 242.20 243.01 208259
20001107 243.01 245.25 239.96 244.44 172610
20001108 245.25 249.31 242.00 243.01 387148
20001109 242.20 242.20 231.84 241.00 145427
20001110 241.58 251.33 238.75 248.89 306246
20001113 245.25 255.81 244.63 248.89 308463
20001114 249.70 252.37 243.63 249.93 286575
20001115 250.12 260.06 249.70 259.45 334260
20001116 259.25 263.12 256.62 263.12 235134
20001117 262.70 265.13 255.81 257.01 220449
20001120 257.43 257.43 248.08 249.70 169562
20001121 248.50 250.12 233.88 236.71 1109943
20001122 236.32 237.13 232.26 234.08 326379
20001124 237.13 242.39 237.13 241.58 133575
20001127 244.44 249.12 241.58 248.89 204841
20001128 247.69 248.50 244.44 246.06 116428
20001129 245.64 245.87 242.00 244.83 74345
20001130 244.44 248.31 242.82 247.69 87121
20001201 250.94 250.94 248.08 250.12 154601
20001204 251.75 252.95 248.50 249.12 99281
20001205 250.32 260.26 250.32 259.67 191050
20001206 255.81 256.62 254.57 255.61 309879
20001207 255.61 255.81 249.70 250.94 193759
20001208 254.18 259.87 251.33 259.87 256467
20001211 258.25 260.26 256.62 259.67 135699
20001212 259.67 263.12 259.06 262.50 212476
20001213 263.12 271.63 263.12 267.57 270967
20001214 267.99 274.06 266.56 273.48 285990
20001215 273.48 276.73 270.82 273.87 328842
20001218 273.48 274.06 262.31 264.94 218725
20001219 264.94 272.86 262.70 272.05 194898
20001220 269.61 269.61 257.82 259.67 197792
20001221 258.44 264.74 256.20 264.32 314312
20001222 264.55 274.06 264.55 274.06 193667
20001226 274.06 274.06 266.56 268.38 172117
20001227 268.38 272.25 268.19 271.63 139824
20001228 272.67 274.88 271.63 273.06 210444
20001229 272.86 275.92 271.24 275.92 197053
20010102 269.61 269.61 261.49 266.17 426830
20010103 260.68 269.42 259.25 265.75 512904
20010104 265.75 266.37 253.37 254.18 484644
20010105 255.00 258.63 252.56 257.63 395984
20010108 257.63 259.67 255.39 257.63 241260
20010109 258.05 269.00 258.05 267.99 287468
20010110 265.55 272.86 262.70 270.00 217278
20010111 269.61 292.16 269.61 288.10 958574
20010112 284.85 297.23 281.60 292.35 1076387
20010116 292.16 292.16 279.98 284.23 631918
20010117 283.42 293.98 283.00 287.68 373265
20010118 284.23 286.25 279.98 284.23 523032
20010119 283.00 286.25 276.73 281.80 254620
20010122 283.42 283.81 276.11 279.98 182553
20010123 280.17 289.10 280.17 284.85 220696
20010124 288.91 288.91 282.19 282.41 188679
20010125 282.41 282.41 277.54 280.56 144750
20010126 280.98 281.99 273.67 277.54 186740
20010129 279.33 292.13 278.58 291.54 503484
20010130 285.86 292.52 281.80 289.75 841315
20010131 289.43 289.43 284.23 284.26 185724
20010201 284.72 286.67 283.26 285.50 211799
20010202 279.68 280.17 267.83 270.26 1001704
20010205 267.99 276.08 267.99 272.28 349837
20010206 268.80 279.20 268.80 278.06 374219
20010207 277.25 280.66 276.14 278.55 221527
20010208 276.76 281.80 276.60 280.69 155186
20010209 281.47 281.47 276.63 277.05 211583
20010212 276.11 277.25 275.01 275.04 98480
20010213 282.61 282.93 269.61 270.43 508194
20010214 270.26 270.30 247.88 250.12 1267653
20010215 253.21 261.01 248.18 256.23 867113
20010216 255.00 255.03 249.64 250.38 425044
20010220 251.20 260.52 247.53 257.86 394475
20010221 256.30 257.60 254.35 256.78 242522
20010222 256.62 256.62 250.61 251.78 378067
20010223 252.40 252.72 246.55 250.29 187571
20010226 254.18 255.97 251.85 251.88 473838
20010227 251.88 253.86 250.12 252.17 315882
20010228 255.42 257.60 252.07 252.07 229192
20010301 255.81 255.81 249.28 249.28 334353
20010302 249.28 262.63 246.71 262.11 548029
20010305 266.37 270.43 264.90 266.79 444531
20010306 267.44 270.91 266.53 267.37 212384
20010307 266.69 267.70 264.94 265.00 166391
20010308 265.81 272.67 263.77 272.54 298273
20010309 272.05 276.44 269.61 274.49 485937
20010312 272.05 273.84 272.05 273.06 446778
20010313 273.06 274.16 271.24 272.86 369324
20010314 272.05 273.06 268.64 272.86 391489
20010315 272.86 280.98 271.27 279.03 491108
20010316 279.03 282.93 279.00 281.99 625792
20010319 281.99 282.12 278.55 279.39 568286
20010320 279.20 282.28 278.09 279.52 264533
20010321 279.55 280.17 276.11 278.06 227591
20010322 276.76 277.25 265.39 272.08 634904
20010323 272.08 272.08 257.95 261.85 588050
20010326 262.63 267.18 261.49 264.94 346266
20010327 265.75 277.25 264.58 276.11 430986
20010328 275.14 279.03 269.58 271.40 439944
20010329 270.59 275.14 267.99 271.86 339648
20010330 267.78 267.78 244.93 251.21 671978
20010402 249.21 249.21 243.14 246.35 409679
20010403 244.57 244.57 238.89 239.11 436203
20010404 239.18 239.21 231.22 239.21 346940
20010405 241.71 244.75 236.61 240.11 314170
20010406 237.43 242.78 233.86 236.00 856721
20010409 236.36 239.21 225.33 230.29 554483
20010410 230.25 237.79 227.25 235.11 373548
20010411 235.11 237.71 231.93 232.07 357948
20010412 232.25 239.04 232.25 235.07 185780
20010416 234.75 247.78 234.75 239.25 299830
20010417 239.57 243.14 239.39 241.57 286974
20010418 243.14 249.57 242.96 248.10 338034
20010419 248.18 253.50 247.03 253.50 215021
20010420 251.71 251.71 246.39 249.03 322321
20010423 249.75 251.71 248.53 249.92 235271
20010424 250.28 250.64 244.21 245.32 163709
20010425 245.82 246.89 242.43 243.86 212304
20010426 245.46 251.00 245.28 246.35 71029
20010427 245.82 247.96 240.82 244.03 241909
20010430 245.64 248.14 245.28 245.46 209055
20010501 244.57 246.89 242.78 245.82 150517
20010502 246.35 246.71 242.07 242.68 143543
20010503 242.68 245.28 241.36 241.57 130407
20010504 237.43 238.32 231.36 232.22 558880
20010507 235.64 236.00 229.22 230.29 480316
20010508 226.72 226.72 210.65 213.51 1424116
20010509 213.15 214.61 208.87 212.08 601509
20010510 214.22 215.65 210.65 212.26 432114
20010511 212.26 212.33 201.73 203.83 468077
20010514 204.40 204.58 201.12 202.80 334084
20010515 201.01 202.80 200.30 201.01 326746
20010516 199.40 203.83 196.01 202.01 900359
20010517 204.05 208.33 202.80 206.83 714719
20010518 207.33 219.58 207.26 219.58 843894
20010521 217.79 219.58 207.19 207.97 571316
20010522 209.76 212.08 207.26 208.33 613524
20010523 208.87 211.94 203.69 207.08 486338
20010524 206.72 206.72 201.62 205.30 368535
20010525 205.30 206.37 203.40 205.44 292996
20010529 205.44 205.44 202.26 203.51 221154
20010530 202.80 204.94 202.05 204.01 242581
20010531 201.19 203.30 197.62 202.97 507989
20010601 201.73 204.76 200.65 203.33 291876
20010604 203.51 207.97 200.30 201.44 360468
20010605 203.51 210.65 203.51 209.51 488943
20010606 210.65 213.33 204.40 206.01 236335
20010607 205.65 210.29 205.30 207.44 191914
20010608 207.44 210.12 205.83 205.83 77247
20010611 205.47 208.62 202.15 207.44 238716
20010612 206.55 206.55 200.48 203.80 283109
20010613 203.80 205.65 202.65 203.15 137661
20010614 203.15 203.15 198.15 198.51 195051
20010615 199.94 203.12 199.23 202.26 229837
20010618 201.37 201.37 196.26 196.66 203089
20010619 198.69 199.83 196.91 198.98 95537
20010620 198.15 202.44 197.48 202.08 130827
20010621 202.26 202.26 198.94 200.30 92120
20010622 200.30 212.36 200.30 206.05 234346
20010625 206.05 206.05 201.26 201.55 108589
20010626 202.44 202.44 197.62 202.44 388421
20010627 200.65 204.40 200.65 202.55 100018
20010628 203.51 205.97 202.62 203.72 106040
20010629 203.37 208.87 203.37 208.87 189421
20010702 209.58 213.11 208.33 212.40 143823
20010703 212.40 213.33 209.90 210.26 109177
20010705 210.26 210.29 207.65 208.62 105200
20010706 208.62 208.94 205.08 208.69 118840
20010709 213.51 221.36 212.61 216.72 743259
20010710 216.72 217.61 209.76 210.19 396487
20010711 210.19 211.72 204.05 207.47 317251
20010712 208.87 211.54 206.55 207.08 138642
20010713 207.26 208.72 203.87 208.33 194238
20010716 207.62 210.04 206.90 208.97 125926
20010717 208.69 211.37 207.62 210.01 83129
20010718 209.58 209.76 205.30 207.29 184155
20010719 208.51 209.76 207.08 207.62 83997
20010720 208.15 208.15 204.12 205.80 161637
20010723 205.83 205.83 197.80 200.05 544988
20010724 200.05 200.08 190.30 191.91 499614
20010725 195.48 199.90 191.91 198.08 310389
20010726 198.08 205.26 197.08 205.05 200848
20010727 205.05 205.83 199.94 203.51 141471
20010730 204.58 204.87 202.44 203.58 68761
20010731 203.51 203.51 200.83 200.90 148417
20010801 200.94 200.94 194.66 196.73 277479
20010802 198.51 200.26 197.80 199.76 148361
20010803 199.76 200.30 198.15 198.87 179786
20010806 198.87 198.87 195.01 196.37 150713
20010807 196.37 196.37 193.26 195.55 153710
20010808 195.55 195.55 190.66 192.26 191157
20010809 188.87 189.23 183.48 185.12 618006
20010810 182.09 184.59 177.98 179.41 483593
20010813 178.52 178.55 168.09 171.38 775833
20010814 171.91 171.91 168.84 169.59 345932
20010815 169.63 172.09 168.34 169.84 243673
20010816 169.59 169.59 165.13 168.95 237567
20010817 167.63 173.02 167.27 171.31 179982
20010820 174.95 176.20 173.70 174.91 382147
20010821 175.84 176.70 172.20 173.80 229137
20010822 174.52 174.52 170.66 171.38 114470
20010823 172.27 173.52 169.06 170.34 150153
20010824 171.73 173.20 169.59 173.09 104667
20010827 175.30 175.30 171.81 172.09 90439
20010828 173.34 173.34 167.81 170.13 108393
20010829 171.73 172.09 168.09 169.66 69181
20010830 169.59 169.59 164.24 164.34 192418
20010831 165.24 168.88 163.45 166.74 103295
20010904 168.16 168.16 164.06 164.09 148725
20010905 163.88 166.38 162.09 165.63 179478
20010906 166.16 167.59 160.95 162.45 143151
20010907 162.45 162.45 150.85 151.67 414076
20010910 151.92 153.70 148.06 149.95 222051
20010917 147.28 151.95 142.81 142.81 232974
20010918 145.49 145.81 134.17 136.21 370831
20010919 136.57 142.81 135.67 142.81 365986
20010920 141.03 142.81 138.35 141.74 215777
20010921 136.57 143.74 134.60 140.99 160488
20010924 144.78 147.46 140.31 141.06 165978
20010925 141.06 143.71 138.24 139.39 270617
20010926 142.24 144.24 141.21 141.67 140574
20010927 142.81 144.06 140.67 144.06 131331
20010928 146.74 148.88 143.71 146.17 274595
20011001 146.17 148.88 146.17 146.74 147744
20011002 147.81 152.28 146.88 151.03 184884
20011003 151.20 159.56 150.13 158.17 257565
20011004 162.09 163.52 158.06 158.88 261178
20011005 149.06 149.24 137.82 141.64 771240
20011008 141.64 146.38 138.92 139.10 405814
20011009 140.14 140.31 136.35 139.24 334757
20011010 139.24 141.39 137.10 141.17 473482
20011011 143.53 147.85 141.03 141.31 694133
20011012 141.92 142.10 136.67 139.21 296637
20011015 138.74 138.74 132.67 133.25 1446159
20011016 133.28 135.28 133.00 134.53 1287015
20011017 134.25 134.25 128.53 128.71 2200397
20011018 128.75 129.96 127.10 128.46 8694400
20011019 128.50 128.89 124.96 126.35 2945085
20011022 127.46 131.71 126.03 131.03 2271539
20011023 131.03 133.89 130.32 133.39 1699018
20011024 133.82 134.96 128.93 131.00 823027
20011025 129.25 130.68 126.50 129.07 1071238
20011026 129.18 131.03 128.53 130.68 640693
20011029 129.78 130.18 127.10 127.68 737966
20011030 127.32 127.32 121.39 121.39 922793
20011031 123.18 123.18 116.04 122.28 2126147
20011101 123.18 124.25 118.89 121.96 1263348
20011102 122.64 123.11 119.68 120.11 586636
20011105 121.39 124.61 121.04 123.28 646014
20011106 121.57 125.32 120.50 124.78 713907
20011107 124.96 129.64 123.18 128.35 1083674
20011108 130.14 132.39 128.71 131.03 1750022
20011109 130.50 130.50 127.10 128.53 383715
20011112 128.53 130.28 124.00 130.03 495721
20011113 132.64 133.17 124.68 126.46 1393951
20011114 128.00 129.07 121.57 124.96 1202205
20011115 124.43 129.60 122.93 127.64 931392
20011116 127.64 129.60 125.96 128.53 598148
20011119 128.89 133.89 128.89 132.75 939626
20011120 132.75 136.39 132.10 134.25 1268669
20011121 135.49 136.53 134.25 134.96 952790
20011123 137.10 138.89 136.14 137.49 489335
20011126 139.78 145.67 139.67 143.89 1670310
20011127 143.53 148.99 143.39 148.88 1834775
20011128 148.88 150.31 146.46 149.95 871902
20011129 149.60 149.60 144.96 146.92 669765
20011130 146.74 151.74 144.78 150.10 692564
20011203 154.42 155.31 152.28 154.95 1080985
20011204 157.10 161.59 155.31 161.06 1203298
20011205 161.06 166.74 158.35 164.95 918228
20011206 164.24 164.24 156.02 160.67 1394679
20011207 157.99 158.88 153.53 154.95 1271498
20011210 153.53 155.31 152.35 153.42 534989
20011211 153.42 156.74 153.17 154.95 423711
20011212 154.95 160.49 154.88 159.24 521265
20011213 158.52 159.59 156.20 156.20 711498
20011214 155.67 156.74 152.81 156.74 543951
20011217 156.74 157.02 152.10 155.31 411892
20011218 155.35 159.95 154.95 157.95 363017
20011219 157.45 159.34 156.52 158.42 523057
20011220 166.02 166.02 155.31 157.10 1374149
20011221 157.99 162.81 156.20 160.13 893216
20011224 159.77 161.56 159.42 159.59 228185
20011226 159.63 165.13 159.63 164.41 453400
20011227 164.59 167.31 163.17 166.88 673798
20011228 169.59 171.02 167.99 170.59 672286
20011231 172.45 173.16 167.45 169.41 540030
20020102 171.38 172.27 169.16 171.41 713206
20020103 172.16 172.16 165.81 167.49 1085074
20020104 168.70 169.88 166.84 169.84 592938
20020107 168.74 171.38 167.52 167.56 433290
20020108 166.20 166.81 163.17 164.06 587561
20020109 166.38 166.56 158.95 159.81 408671
20020110 159.81 160.13 152.28 155.88 913522
20020111 158.88 159.06 155.10 158.35 581931
20020114 159.06 160.49 156.81 156.99 888231
20020115 157.81 161.84 154.85 156.95 768579
20020116 156.38 157.10 152.63 154.63 592014
20020117 155.49 156.56 153.53 154.24 372120
20020118 154.06 155.31 153.53 155.31 608735
20020122 156.74 157.13 155.06 157.10 523477
20020123 157.10 157.10 153.56 153.63 339378
20020124 153.88 158.45 153.88 158.45 492108
20020125 157.45 160.31 157.10 157.49 440572
20020128 153.53 155.31 149.99 151.38 1862392
20020129 152.63 155.13 148.88 152.28 976429
20020130 152.28 152.28 147.10 151.03 999032
20020131 152.53 153.49 150.31 151.03 403321
20020201 151.38 151.63 149.95 151.60 425588
20020204 149.06 150.85 146.92 146.92 881733
20020205 144.78 144.96 140.14 140.14 1493689
20020206 141.92 142.78 136.74 139.32 1226264
20020207 139.60 144.60 139.24 141.03 774573
20020208 142.46 145.49 142.10 145.31 325318
20020211 142.81 146.92 142.81 146.42 234598
20020212 146.74 146.74 143.46 145.56 429481
20020213 141.03 142.67 138.10 139.46 1701147
20020214 141.03 141.03 125.86 128.53 2491237
20020215 129.35 131.21 126.39 128.10 1243770
20020219 127.28 127.28 117.04 123.18 1591606
20020220 124.07 124.25 112.14 116.04 2463480
20020221 117.82 123.82 114.07 119.21 1426749
20020222 119.21 121.04 114.79 115.79 508297
20020225 117.29 125.46 116.93 124.32 874059
20020226 126.75 128.71 123.18 127.00 721889
20020227 128.53 129.78 124.07 127.46 427100
20020228 127.82 131.39 126.03 128.18 436175
20020301 130.32 132.82 129.96 131.03 410743
20020304 132.28 132.60 128.89 131.21 418502
20020305 131.92 137.46 131.03 134.75 556723
20020306 133.17 134.25 127.82 133.21 770091
20020307 134.96 135.49 133.00 133.89 405814
20020308 136.92 140.53 136.21 138.96 407831
20020311 138.99 140.49 136.60 139.17 449339
20020312 139.17 140.07 137.49 138.74 355595
20020313 138.74 138.74 133.71 134.96 361505
20020314 134.96 135.67 131.89 133.35 339350
20020315 133.89 135.67 133.00 134.82 144131
20020318 135.10 137.39 134.96 136.92 210427
20020319 138.17 138.85 135.32 135.78 186676
20020320 135.67 135.67 130.85 132.17 254008
20020321 132.10 132.10 127.28 129.85 805214
20020322 130.32 130.85 129.32 129.82 330499
20020325 131.21 132.39 128.21 128.25 1100255
20020326 128.18 128.89 122.18 123.18 831822
20020327 124.25 126.39 118.68 118.71 1598972
20020328 118.89 121.39 116.93 121.39 1633087
20020401 121.00 121.04 116.00 117.11 807175
20020402 111.57 113.68 106.72 108.00 2478297
20020403 108.00 109.07 101.40 103.00 1672298
20020404 99.26 102.11 96.44 98.18 2595848
20020405 101.40 106.58 99.43 105.68 1589842
20020408 103.54 105.33 101.08 104.61 772052
20020409 103.79 110.32 103.79 105.58 716231
20020410 106.40 107.00 102.72 103.36 738694
20020411 101.76 104.43 92.83 94.08 1304884
20020412 95.69 98.54 93.72 96.58 836023
20020415 97.47 99.04 95.33 98.18 544988
20020416 99.97 103.15 99.33 101.58 1153331
20020417 103.00 103.18 100.86 101.58 656629
20020418 101.58 103.18 100.01 100.79 203341
20020419 102.11 102.47 97.65 98.93 358984
20020422 98.93 99.33 91.26 92.12 767767
20020423 92.04 94.36 90.15 92.19 623355
20020424 92.44 97.26 92.29 93.65 555211
20020425 93.65 94.65 86.94 88.37 669037
20020426 89.90 89.94 83.01 84.62 889071
20020429 86.08 86.40 79.05 80.23 1522033
20020430 81.23 84.19 77.83 83.90 1430614
20020501 84.80 92.76 84.26 92.12 1669806
20020502 92.83 97.01 88.04 89.94 1240521
20020503 90.12 90.12 83.01 84.47 1070874
20020506 85.15 88.01 82.30 83.33 568571
20020507 84.26 86.05 79.62 79.69 875655
20020508 82.48 85.47 81.58 85.30 1404510
20020509 84.08 85.15 81.05 85.15 828685
20020510 84.97 85.65 78.90 79.98 681445
20020513 80.01 80.01 69.23 73.55 3402546
20020514 72.30 74.80 69.44 72.66 1859171
20020515 71.05 74.44 69.26 71.41 1305024
20020516 71.41 71.41 63.95 64.98 2514792
20020517 65.69 69.62 63.48 69.09 3478617
20020520 71.41 74.26 71.09 73.73 2993259
20020521 74.73 76.41 73.37 74.80 2254790
20020522 74.80 75.87 73.23 74.37 852800
20020523 74.80 76.19 73.91 74.98 1133136
20020524 74.98 75.44 74.08 74.41 993206
20020528 75.05 76.41 71.62 72.55 718640
20020529 72.55 72.55 69.26 69.48 1261163
20020530 69.48 69.48 66.66 67.66 747573
20020531 68.37 68.69 66.05 66.48 908201
20020603 66.94 67.66 62.41 62.45 631842
20020604 62.30 62.48 58.91 60.34 1958180
20020605 60.70 62.48 59.80 59.80 1435823
20020606 59.98 59.98 57.41 57.91 1300263
20020607 55.34 55.52 52.20 52.91 2080913
20020610 52.91 52.91 44.88 51.38 4535655
20020611 54.45 54.91 50.16 50.52 2783840
20020612 50.88 52.13 48.27 51.52 1501867
20020613 51.16 53.56 49.63 50.88 1438932
20020614 47.84 51.95 46.41 50.98 1490944
20020617 51.59 56.05 51.16 54.95 1166747
20020618 54.95 60.09 54.31 57.13 1822031
20020619 57.13 58.55 53.81 53.91 1126470
20020620 53.91 53.91 49.27 49.63 958980
20020621 49.63 49.66 45.70 45.77 1544692
20020624 47.31 52.31 45.81 49.38 5917926
20020625 49.98 51.06 45.59 46.24 1172180
20020626 41.42 41.95 33.35 33.92 6259013
20020627 35.70 36.24 27.10 28.96 8344939
20020628 29.46 35.35 29.46 33.78 3875076
20020701 35.24 36.95 31.13 31.63 2308762
20020702 31.63 31.63 28.74 30.35 1564438
20020703 30.35 32.49 26.78 31.10 1726551
20020705 32.67 33.92 31.24 33.38 741215
20020708 34.24 36.77 32.74 33.06 1426132
20020709 32.85 34.13 32.31 32.49 772528
20020710 32.49 32.63 29.46 29.81 963798
20020711 29.46 31.85 28.03 31.06 845266
20020712 31.42 33.88 30.17 33.03 2011592
20020715 34.42 34.45 31.03 33.74 1496770
20020716 32.81 34.35 32.20 33.20 1093309
20020717 34.56 34.81 32.53 34.63 778774
20020718 34.63 34.63 32.28 32.28 593694
20020719 32.13 32.85 29.56 32.74 981079
20020722 32.49 35.17 30.67 31.42 1206771
20020723 31.42 32.13 24.28 24.99 2748662
20020724 23.56 26.03 22.49 25.71 2498351
20020725 24.99 25.71 18.74 20.78 2687491
20020726 24.99 24.99 22.31 24.10 2339459
20020729 25.81 28.92 24.74 27.71 2633771
20020730 27.49 32.31 26.06 32.31 2824425
20020731 31.95 34.24 27.49 29.63 2925143
20020801 28.56 31.06 27.85 29.10 1265616
20020802 28.60 29.24 26.06 28.60 1148457
20020805 28.03 28.03 23.21 26.92 2480677
20020806 28.03 29.74 28.03 28.78 2333941
20020807 30.35 30.49 27.13 27.99 1861607
20020808 26.42 28.56 20.74 23.56 4291898
20020809 20.53 20.78 18.99 19.49 4308479
20020812 19.03 19.49 17.24 19.49 3501612
20020813 19.28 20.17 17.32 17.67 1828865
20020814 17.78 19.07 16.67 18.85 1692240
20020815 19.21 23.03 19.21 22.81 2941108
20020816 22.14 26.28 21.64 24.96 2658699
20020819 25.17 27.53 24.67 26.67 1402942
20020820 26.67 29.31 26.67 27.92 1613817
20020821 28.92 34.95 28.88 34.45 3961678
20020822 35.03 39.63 35.03 38.56 3664705
20020823 37.49 38.24 33.13 33.92 2160877
20020826 35.63 35.63 29.92 33.53 1797048
20020827 34.99 35.67 31.38 32.88 1719073
20020828 31.78 33.49 31.06 31.81 2018062
20020829 30.60 34.06 30.60 33.88 957188
20020830 34.06 34.10 32.28 34.03 565378
20020903 33.20 33.20 30.06 30.42 1020627
20020904 30.38 31.60 28.56 31.38 1394371
20020905 31.06 32.24 29.53 30.92 763481
20020906 31.24 33.99 31.06 33.85 2571789
20020909 33.85 35.49 31.60 34.74 1274663
20020910 35.17 37.10 34.31 36.06 1476156
20020911 36.77 37.31 36.06 36.95 727098
20020912 38.02 38.56 37.10 38.13 1422099
20020913 37.81 39.45 36.88 39.20 1344124
20020916 40.70 42.45 39.27 41.77 2311002
20020917 41.59 41.59 38.52 39.24 1569676
20020918 38.56 41.20 38.56 39.13 980855
20020919 38.56 38.60 36.42 37.35 1039364
20020920 37.31 37.67 35.42 36.60 1662383
20020923 36.63 38.92 36.10 38.56 1740079
20020924 35.38 36.60 33.56 34.28 1785284
20020925 34.88 36.10 32.49 36.02 1498002
20020926 36.02 37.24 32.85 35.67 1908437
20020927 35.13 36.20 34.03 35.49 849971
20020930 34.45 34.45 31.20 32.35 1872783
20021001 32.45 33.38 30.60 32.85 1267997
20021002 31.06 33.20 29.67 29.85 1516768
20021003 29.99 30.17 27.28 27.53 1951318
20021004 27.78 28.35 24.99 26.74 1689412
20021007 28.03 28.38 25.10 26.78 1747585
20021008 26.78 27.49 24.28 25.46 1566035
20021009 24.64 24.99 23.89 24.92 898958
20021010 24.46 26.53 22.78 25.06 1519176
20021011 26.06 27.46 25.99 26.99 1108769
20021014 26.60 28.38 26.17 27.42 895877
20021015 30.35 30.60 28.92 29.10 1630258
20021016 29.10 29.13 27.49 27.74 490847
20021017 29.28 32.13 28.17 32.13 1011636
20021018 32.28 32.28 29.63 31.35 1052332
20021021 31.35 33.81 30.03 33.24 1327627
20021022 32.49 36.24 32.13 35.60 1562561
20021023 35.35 35.81 33.45 34.95 1193607
20021024 35.31 36.60 33.92 34.60 1057850
20021025 34.42 36.88 33.78 36.60 913831
20021028 37.67 38.20 33.92 35.10 1536626
20021029 33.99 35.85 32.53 33.74 1109133
20021030 34.10 34.63 33.20 33.35 980939
20021031 33.99 34.99 33.13 34.13 1058858
20021101 33.56 36.06 33.24 36.02 1045134
20021104 42.31 42.67 38.74 42.13 4395305
20021105 43.56 46.41 43.20 46.38 3375910
20021106 51.23 55.52 48.91 55.52 6599847
20021107 52.66 57.48 51.77 54.45 3783433
20021108 54.27 54.27 50.16 51.41 2043046
20021111 49.49 51.27 47.49 50.41 1712883
20021112 49.98 53.59 49.98 52.81 1036816
20021113 52.48 53.73 51.27 53.52 1081321
20021114 53.56 57.13 53.52 57.02 1075971
20021115 56.77 58.38 54.45 58.05 1034099
20021118 58.20 58.20 55.63 56.52 1147477
20021119 56.23 56.23 53.23 53.56 1542451
20021120 53.91 56.73 52.73 56.59 1641237
20021121 57.02 60.95 56.63 60.12 1651040
20021122 60.12 64.62 58.55 62.66 1479517
20021125 63.73 65.52 62.12 63.30 1327431
20021126 64.62 64.80 57.84 58.55 1874435
20021127 59.23 61.05 58.91 60.45 938702
20021129 60.98 62.27 59.98 60.37 481353
20021202 60.70 61.87 58.45 61.05 1146889
20021203 59.62 59.62 57.30 58.45 937974
20021204 57.13 57.66 55.70 57.20 1172796
20021205 57.48 61.02 57.13 59.45 984832
20021206 59.09 59.62 57.41 58.88 729535
20021209 57.84 58.23 55.38 56.45 912878
20021210 56.91 58.38 54.52 57.30 697662
20021211 57.66 58.34 55.38 55.80 751382
20021212 56.23 57.34 53.95 57.02 647134
20021213 55.52 56.55 55.05 55.34 456145
20021216 55.16 59.16 55.16 57.30 1558892
20021217 57.13 57.48 55.84 56.05 685030
20021218 55.52 56.77 53.91 56.41 763481
20021219 56.63 59.73 56.63 57.66 1395043
20021220 59.09 59.62 55.88 57.13 926098
20021223 58.20 61.59 57.38 61.05 1762317
20021224 62.45 62.45 59.48 59.91 456565
20021226 59.91 61.73 59.87 61.37 536949
20021227 61.37 61.41 59.02 59.27 528827
20021230 59.27 60.45 56.30 57.48 746032
20021231 57.48 60.70 57.41 59.77 760541
20030102 57.63 63.91 57.63 63.23 1330596
20030103 63.20 63.30 61.52 62.95 532580
20030106 63.02 67.12 62.91 66.05 1825000
20030107 66.05 67.19 65.34 66.44 947105
20030108 66.05 66.09 63.23 63.66 1007631
20030109 64.19 66.77 63.73 66.19 1366615
20030110 65.52 69.98 65.09 69.41 1851300
20030113 69.41 69.84 66.84 67.84 1237972
20030114 67.48 68.73 66.94 68.41 619266
20030115 68.91 69.09 67.12 67.48 986961
20030116 67.77 70.76 67.19 69.98 1282225
20030117 68.91 69.62 67.73 69.12 826892
20030121 69.12 69.16 65.02 66.66 1296930
20030122 66.16 66.30 64.41 65.16 1417926
20030123 65.91 66.16 62.95 64.98 1259398
20030124 64.80 64.87 62.02 63.02 638060
20030127 62.12 62.59 60.55 61.30 783059
20030128 61.34 63.05 61.34 62.77 953631
20030129 62.34 65.62 61.27 65.62 1065468
20030130 65.23 65.34 60.16 61.09 1149101
20030131 61.09 62.45 60.23 62.16 1046618
20030203 62.73 63.27 59.48 60.16 1060819
20030204 59.27 59.45 56.55 58.16 1090368
20030205 58.16 58.41 55.73 56.13 1305220
20030206 56.16 59.09 56.16 59.05 1565726
20030207 62.12 62.12 57.16 58.02 1510606
20030210 60.23 61.09 59.80 60.95 1566931
20030211 60.95 63.84 58.45 59.80 3135122
20030212 58.91 59.59 57.84 58.20 1246571
20030213 57.30 57.84 55.05 56.98 1310906
20030214 57.63 60.30 57.34 59.80 857029
20030218 59.84 63.77 59.84 63.30 1014717
20030219 63.20 63.20 60.37 60.95 1159268
20030220 61.59 61.95 60.09 60.20 512162
20030221 61.09 63.41 60.09 62.45 1299394
20030224 62.30 62.30 58.30 59.09 951698
20030225 58.38 60.73 57.16 60.45 1217778
20030226 60.48 61.27 59.48 60.41 763621
20030227 60.55 62.45 59.98 61.95 754407
20030228 61.95 63.62 61.77 63.52 798352
20030303 64.09 64.27 61.30 62.27 608455
20030304 61.98 63.02 61.27 61.41 667609
20030305 61.41 63.45 61.41 62.84 1034911
20030306 62.30 64.73 61.95 63.20 1228281
20030307 61.23 65.41 60.73 64.80 1050232
20030310 64.27 65.12 62.02 62.62 900807
20030311 62.45 62.70 59.62 60.23 1305304
20030312 60.16 60.20 57.66 59.70 858430
20030313 62.02 63.41 60.70 62.95 1025332
20030314 62.95 64.94 62.12 63.30 1293345
20030317 62.41 67.34 61.77 66.94 1181451
20030318 67.02 68.27 66.05 66.77 922177
20030319 66.77 68.84 66.30 68.84 989313
20030320 68.84 69.55 66.16 69.26 847423
20030321 70.51 72.48 68.91 72.48 959708
20030324 70.16 70.41 66.73 67.12 910245
20030325 67.73 71.05 67.73 69.48 964106
20030326 69.48 69.80 68.23 69.01 754687
20030327 68.73 71.34 68.30 71.05 1128935
20030328 69.44 71.01 68.77 68.91 1542619
20030331 67.66 68.73 67.27 67.80 987913
20030401 68.55 72.69 68.44 71.05 1404230
20030402 72.62 73.69 71.59 71.87 1123193
20030403 73.73 73.73 71.05 72.62 794291
20030404 72.98 73.23 70.87 71.37 878260
20030407 73.41 74.80 72.91 73.19 886102
20030408 69.80 71.80 68.84 70.98 1565558
20030409 70.98 71.12 68.23 68.23 718332
20030410 68.27 69.91 68.23 69.80 1021859
20030411 69.80 71.62 69.26 69.84 678756
20030414 70.34 71.66 70.30 71.66 799808
20030415 71.62 73.19 71.16 73.01 489195
20030416 73.91 74.12 70.84 71.41 1301747
20030417 71.76 72.37 71.01 71.94 567142
20030421 72.05 73.62 71.59 72.87 439732
20030422 72.34 76.76 72.34 76.69 1105800
20030423 76.58 79.65 76.55 79.37 1123866
20030424 78.90 78.90 75.80 76.87 1115099
20030425 76.23 76.76 73.19 74.30 675591
20030428 73.59 77.30 73.01 76.08 991834
20030429 76.98 79.48 76.37 79.40 976177
20030430 78.55 80.40 78.01 80.05 972340
20030501 79.44 81.23 79.12 81.23 917584
20030502 79.98 79.98 76.12 78.90 2537506
20030505 80.26 80.33 73.23 74.91 1711426
20030506 74.98 77.58 74.62 77.48 1006454
20030507 77.48 79.30 76.05 79.15 890640
20030508 78.80 78.80 75.44 76.69 427520
20030509 76.87 78.55 76.51 78.41 1267129
20030512 77.66 79.15 76.76 77.83 1010404
20030513 76.41 77.12 72.12 72.26 2329936
20030514 72.26 74.37 71.59 73.19 1151370
20030515 73.19 74.08 72.69 73.55 1003766
20030516 73.73 78.55 73.62 78.55 1478620
20030519 78.55 78.55 74.98 75.76 749505
20030520 75.69 76.91 72.80 74.19 1030990
20030521 73.91 73.94 69.80 71.94 1946165
20030522 72.73 74.26 72.05 74.26 1193187
20030523 73.91 73.91 69.94 70.23 1057374
20030527 70.01 71.41 68.73 70.87 1776658
20030528 74.08 74.08 66.84 67.19 2700011
20030529 67.84 69.98 67.41 69.91 1680841
20030530 69.98 70.87 68.30 69.12 697774
20030602 75.87 80.33 75.76 77.80 3917929
20030603 77.80 79.19 75.76 76.73 1452909
20030604 75.69 78.01 75.58 76.98 1177306
20030605 76.98 82.80 76.41 81.58 1856678
20030606 83.26 85.72 80.83 81.15 1324070
20030609 79.44 81.15 76.98 77.76 830814
20030610 77.80 80.23 76.87 77.01 637640
20030611 77.83 81.65 76.76 80.58 610079
20030612 80.80 84.51 80.80 82.48 1102495
20030613 82.51 83.58 80.51 80.51 728639
20030616 80.55 83.72 79.08 83.72 1078828
20030617 82.83 83.55 81.58 81.58 738918
20030618 81.05 81.19 79.55 80.48 613020
20030619 78.55 82.87 76.69 76.76 1237328
20030620 76.80 78.19 75.16 75.58 853444
20030623 75.91 76.91 73.94 73.98 1340987
20030624 74.01 75.83 72.30 72.66 1263348
20030625 72.66 75.01 71.59 74.19 1089667
20030626 74.44 77.33 72.66 73.55 1407983
20030627 73.55 77.66 73.55 75.37 712702
20030630 76.08 77.30 74.08 74.12 1552142
20030701 74.12 75.12 72.41 74.91 829273
20030702 76.05 79.62 75.51 79.62 1055581
20030703 78.01 79.80 77.83 78.55 337529
20030707 79.62 82.19 79.44 81.58 868877
20030708 81.58 81.58 78.69 80.44 614785
20030709 80.08 80.19 77.83 78.37 752894
20030710 78.37 79.44 77.37 79.40 687074
20030711 79.37 80.33 77.69 78.51 553950
20030714 79.58 82.12 79.08 80.33 641897
20030715 80.69 80.87 77.91 78.05 944808
20030716 79.26 79.26 76.30 77.48 722981
20030717 76.76 77.23 73.55 74.01 1186493
20030718 74.26 78.58 74.05 77.23 860979
20030721 76.33 77.26 71.80 72.94 1056141
20030722 73.37 76.30 72.66 75.08 1107509
20030723 75.98 75.98 72.44 74.98 746172
20030724 76.23 76.41 72.73 73.19 651588
20030725 73.19 74.12 71.01 73.91 781435
20030728 74.37 75.94 73.19 75.08 475415
20030729 76.41 78.19 76.05 77.12 1082441
20030730 78.19 79.62 76.41 76.83 1151286
20030731 76.94 77.87 74.98 76.05 843109
20030801 76.41 78.41 76.08 78.08 1180415
20030804 78.08 78.08 74.16 74.98 873330
20030805 73.19 73.19 67.84 68.80 3472595
20030806 69.80 69.98 64.44 67.77 2389426
20030807 67.80 68.30 66.27 66.41 1002645
20030808 66.94 69.44 66.94 67.84 748917
20030811 69.09 70.62 68.02 69.55 449871
20030812 69.80 69.91 67.62 68.27 690323
20030813 69.09 69.66 68.37 69.62 421359
20030814 67.84 68.37 67.05 67.84 1557016
20030815 68.02 69.09 67.84 68.19 206310
20030818 67.84 68.55 66.91 68.09 842101
20030819 68.02 68.19 64.98 66.62 1479797
20030820 66.66 69.51 66.27 69.51 892740
20030821 69.62 71.41 69.48 71.41 657722
20030822 71.41 72.48 71.23 71.44 702703
20030825 70.69 70.94 68.98 70.84 360020
20030826 70.69 71.05 69.34 71.05 363521
20030827 70.62 71.59 70.23 70.51 407438
20030828 70.62 70.80 69.62 70.34 311566
20030829 70.34 72.48 69.80 71.94 444466
20030902 72.98 72.98 69.80 71.41 707212
20030903 72.44 74.73 72.26 73.94 1004326
20030904 73.98 74.58 72.80 72.91 543363
20030905 73.26 74.26 72.59 72.69 697410
20030908 72.69 73.87 72.69 73.16 986344
20030909 73.16 75.80 72.84 75.08 799612
20030910 74.73 74.73 70.59 70.98 1046114
20030911 71.94 72.01 70.12 71.34 413824
20030912 71.16 71.59 70.84 71.37 407382
20030915 71.37 71.37 68.27 68.37 760849
20030916 68.73 73.19 68.73 73.19 1038244
20030917 72.84 73.87 71.76 72.41 344195
20030918 72.30 72.66 71.19 72.16 773172
20030919 72.12 72.12 70.69 71.05 1193495
20030922 70.80 72.12 70.01 71.34 546304
20030923 71.05 72.30 71.05 71.76 439676
20030924 71.51 71.51 69.19 69.44 560028
20030925 70.09 70.16 67.05 67.09 752166
20030926 67.80 68.02 65.62 65.66 991778
20030929 66.05 66.12 62.37 65.84 1286034
20030930 66.19 66.59 64.62 64.62 970240
20031001 65.34 68.94 65.34 68.16 2028650
20031002 68.55 69.80 67.52 68.55 751354
20031003 70.69 72.30 70.59 71.55 1435851
20031006 71.55 73.26 71.01 72.30 844370
20031007 71.19 73.01 71.16 73.01 490119
20031008 72.66 73.16 71.76 72.01 555127
20031009 72.30 73.73 72.30 73.48 991050
20031010 73.01 74.62 72.80 73.62 533168
20031013 73.80 76.91 73.55 76.91 727547
20031014 76.05 76.58 74.98 75.94 452868
20031015 76.83 76.94 74.80 75.26 583163
20031016 75.26 77.23 74.33 77.12 935369
20031017 77.19 78.69 74.37 74.48 812832
20031020 73.26 74.44 72.41 73.26 560336
20031021 72.84 74.33 72.84 73.80 526530
20031022 73.80 74.58 72.66 73.94 445138
20031023 73.55 74.16 72.51 73.69 559384
20031024 63.70 67.30 62.48 66.77 6585899
20031027 66.94 69.69 66.91 69.62 2821484
20031028 69.94 70.98 69.94 70.55 863724
20031029 70.55 71.30 70.19 70.44 1825476
20031030 73.91 74.26 70.66 70.80 1311522
20031031 70.80 72.69 70.80 72.12 1695461
20031103 73.19 73.19 72.12 72.30 589605
20031104 72.34 72.73 71.34 71.73 487094
20031105 71.76 73.23 71.37 72.84 732252
20031106 73.55 74.37 72.84 74.12 1258362
20031107 74.12 75.33 74.12 74.76 638228
20031110 74.62 74.62 72.26 72.94 987297
20031111 72.94 73.87 68.05 73.01 4015286
20031112 72.73 73.91 72.30 73.55 1210104
20031113 73.37 73.62 72.66 73.62 558908
20031114 73.62 76.23 73.62 75.62 994103
20031117 75.62 75.69 73.16 73.66 1005306
20031118 73.83 73.83 70.73 71.41 871566
20031119 71.41 72.12 70.84 71.84 973629
20031120 71.84 72.09 69.62 69.98 1301999
20031121 70.05 70.41 69.05 70.34 940046
20031124 71.41 73.41 71.12 73.12 564902
20031125 73.69 73.73 72.73 73.59 656069
20031126 73.73 74.26 72.84 74.12 445250
20031128 74.33 74.98 73.83 73.98 331732
20031201 74.62 75.83 74.05 75.58 799360
20031202 76.05 76.58 75.01 76.37 622123
20031203 76.55 76.94 75.33 75.62 800509
20031204 75.62 76.05 74.44 74.94 790005
20031205 74.44 74.58 72.66 72.91 690015
20031208 73.19 74.44 72.09 73.09 1064152
20031209 73.19 75.41 73.09 74.98 899574
20031210 75.33 76.12 72.48 75.23 731860
20031211 75.73 77.48 75.73 76.94 687831
20031212 77.66 81.51 77.48 81.23 1564662
20031215 82.48 82.48 79.62 80.30 499810
20031216 79.80 80.08 78.05 78.55 915063
20031217 78.55 79.08 78.16 78.26 566638
20031218 78.73 79.62 78.01 79.08 521041
20031219 79.23 79.30 78.37 79.08 669625
20031222 79.12 80.15 77.87 80.15 734913
20031223 80.15 81.37 79.62 80.62 353522
20031224 80.58 80.58 79.40 79.76 138446
20031226 80.33 81.30 80.01 81.26 214432
20031229 81.40 82.90 80.69 82.76 370663
20031230 82.76 83.40 82.40 82.44 429145
20031231 83.01 83.72 82.30 83.51 438136
20040102 83.69 85.37 83.30 83.94 465892
20040105 84.97 85.08 81.69 83.65 884674
20040106 83.65 86.22 82.48 85.76 945732
20040107 85.76 88.37 84.87 87.80 2073603
20040108 88.54 93.72 88.37 92.47 1817662
20040109 91.94 93.58 90.97 91.72 1120365
20040112 91.72 92.29 90.40 91.58 985756
20040113 92.12 92.97 91.76 92.22 658142
20040114 92.47 94.33 92.33 93.72 813700
20040115 94.08 95.15 93.69 94.54 1451788
20040116 95.15 97.33 94.94 96.97 1307517
20040120 96.94 97.47 95.04 96.51 697914
20040121 96.51 98.04 94.72 97.72 710826
20040122 97.65 98.47 95.79 95.83 572716
20040123 97.11 97.76 93.72 95.54 630609
20040126 96.40 96.40 93.26 94.90 551262
20040127 94.01 94.04 92.54 93.54 832018
20040128 93.54 94.04 92.12 92.54 645762
20040129 94.08 94.26 88.15 90.44 1265196
20040130 90.33 91.87 89.62 91.33 452280
20040202 92.65 94.04 92.08 93.04 578766
20040203 92.86 92.90 91.33 91.33 538966
20040204 91.22 92.40 91.12 91.40 538770
20040205 91.40 92.01 88.83 88.83 977690
20040206 89.08 89.83 88.08 89.72 1031774
20040209 90.04 93.58 86.30 90.33 615457
20040210 90.97 93.11 90.58 92.15 1407423
20040211 98.90 98.90 94.54 94.61 1772148
20040212 95.33 95.51 92.47 92.97 506280
20040213 93.54 93.54 91.44 91.76 367919
20040217 93.01 93.51 92.15 92.65 237007
20040218 92.83 94.08 92.40 93.11 334308
20040219 93.54 93.65 89.26 89.37 507793
20040220 90.33 90.90 87.51 89.40 496421
20040223 89.26 90.33 85.76 86.22 664640
20040224 86.22 87.30 84.05 85.97 967495
20040225 86.01 88.12 85.87 87.55 449003
20040226 87.47 91.29 86.94 90.08 942259
20040227 90.69 91.04 88.72 90.97 925286
20040301 91.58 94.83 87.94 93.69 1463580
20040302 91.04 94.26 88.54 90.44 2049684
20040303 91.04 92.12 88.72 89.97 828433
20040304 89.79 90.69 89.01 90.12 602405
20040305 90.12 90.12 86.80 87.55 875851
20040308 88.01 88.97 86.40 87.22 402901
20040309 85.69 86.33 84.30 85.40 905988
20040310 85.40 86.26 83.90 84.72 402509
20040311 83.90 86.72 83.05 83.83 572716
20040312 84.37 85.69 84.37 85.33 364866
20040315 85.33 85.33 81.19 81.19 544372
20040316 84.62 86.26 81.12 81.94 907585
20040317 82.48 85.62 82.37 82.55 671362
20040318 82.55 82.55 80.55 81.05 713430
20040319 81.58 82.48 79.98 80.15 448891
20040322 79.44 79.48 74.05 77.41 769699
20040323 77.48 79.08 77.48 78.44 952986
20040324 78.19 79.05 76.76 76.87 1081517
20040325 77.30 78.26 76.08 77.12 1112522
20040326 77.30 80.87 77.05 79.73 746564
20040329 84.80 84.80 80.51 80.90 1103448
20040330 80.90 82.65 79.51 82.12 622347
20040331 82.12 82.98 80.55 81.69 513814
20040401 81.94 83.72 81.94 82.73 648423
20040402 83.37 83.80 82.08 82.94 468077
20040405 82.94 82.94 81.23 82.05 568683
20040406 82.05 82.33 80.33 81.48 519948
20040407 81.51 81.69 79.76 80.51 500706
20040408 81.40 82.15 80.30 80.69 300614
20040412 81.40 82.55 80.98 82.30 426064
20040413 82.12 82.62 80.33 80.37 414272
20040414 80.37 81.26 79.90 81.26 377946
20040415 81.12 81.76 79.87 80.12 491772
20040416 79.58 80.87 79.44 80.37 440768
20040419 80.37 81.51 79.87 81.19 481241
20040420 81.01 82.30 79.80 80.44 672230
20040421 80.44 80.62 78.01 78.90 848571
20040422 79.26 80.12 78.90 79.44 467376
20040423 79.98 79.98 76.94 76.98 605794
20040426 78.12 79.62 78.12 79.26 3790351
20040427 79.26 79.69 77.87 77.98 693993
20040428 78.55 80.33 78.26 78.51 666684
20040429 78.94 79.94 77.80 78.12 477571
20040430 79.19 79.19 77.19 77.94 603637
20040503 78.62 79.08 77.51 78.87 612208
20040504 79.19 80.15 78.08 79.87 725418
20040505 79.87 82.01 79.73 81.01 848179
20040506 81.01 81.01 78.98 79.15 486338
20040507 78.55 79.80 76.41 77.19 847255
20040510 76.76 76.76 73.59 74.80 930776
20040511 75.51 76.98 75.30 76.05 806250
20040512 76.23 76.41 73.41 74.12 1109637
20040513 74.44 75.51 73.01 73.23 830814
20040514 73.41 74.08 72.62 72.76 614057
20040517 72.05 72.16 70.12 70.62 615709
20040518 70.51 72.09 70.48 71.84 678392
20040519 72.87 75.08 72.12 72.55 725026
20040520 72.55 73.73 72.30 72.48 402005
20040521 72.30 74.62 72.30 74.26 468021
20040524 74.44 75.69 74.33 74.87 569887
20040525 73.55 76.33 73.55 75.94 503395
20040526 75.33 76.69 75.33 76.41 407298
20040527 76.76 78.58 76.58 77.48 643325
20040528 78.01 79.08 77.30 78.26 1353339
20040601 77.83 78.19 75.41 76.05 616213
20040602 76.41 76.76 75.44 76.58 565882
20040603 76.94 77.12 74.83 75.05 450151
20040604 75.83 76.41 75.16 76.19 335093
20040607 77.08 78.58 77.08 78.33 477179
20040608 78.33 78.55 76.98 77.66 377609
20040609 77.69 77.69 76.58 76.76 346520
20040610 78.19 78.23 76.62 77.73 1381683
20040614 77.73 77.83 76.37 76.87 360916
20040615 77.48 78.87 77.48 78.37 516979
20040616 78.80 78.80 77.55 77.73 210539
20040617 77.98 78.19 76.98 77.76 623355
20040618 77.76 78.94 77.69 78.55 612740
20040621 78.48 78.51 75.58 75.76 731888
20040622 75.69 75.87 71.41 72.48 2063324
20040623 71.94 73.12 71.41 71.44 1991622
20040624 71.23 71.44 69.94 70.19 1297126
20040625 69.62 71.59 69.62 70.44 1906141
20040628 70.76 71.41 69.34 69.51 699454
20040629 70.87 70.87 69.66 69.98 913494
20040630 70.19 70.62 69.69 70.16 674163
20040701 70.16 70.51 68.69 68.73 882797
20040702 69.09 70.41 68.12 70.16 719116
20040706 70.16 70.26 67.84 68.44 764126
20040707 68.91 69.34 68.02 68.12 880557
20040708 68.44 69.44 66.73 67.30 1850236
20040709 67.19 67.87 66.44 66.73 549693
20040712 66.94 67.41 66.41 67.27 461467
20040713 67.52 67.98 66.41 66.77 550113
20040714 66.77 68.23 66.34 67.77 1218870
20040715 68.19 68.30 66.94 67.34 452392
20040716 67.55 67.94 66.62 66.66 350329
20040719 66.41 66.77 65.05 65.69 400912
20040720 65.69 66.34 65.44 66.12 528183
20040721 66.59 67.12 65.44 65.48 392734
20040722 65.37 65.37 64.41 65.19 471886
20040723 65.19 65.34 64.77 65.19 351534
20040726 64.98 65.27 63.55 64.48 438416
20040727 64.84 65.30 64.44 65.30 607447
20040728 64.41 64.41 61.02 61.84 1538670
20040729 61.84 62.80 61.73 62.05 451860
20040730 62.05 62.37 61.48 62.37 820394
20040802 64.34 70.59 63.48 69.05 2770901
20040803 70.51 70.51 67.27 67.30 1223772
20040804 67.12 67.41 63.98 64.44 1060483
20040805 64.84 65.02 63.05 63.05 429761
20040806 62.48 63.05 60.48 61.20 948085
20040809 62.09 63.20 57.59 59.55 2606351
20040810 59.45 61.09 59.41 60.52 1231026
20040811 60.52 62.41 60.20 62.30 1040625
20040812 62.30 63.45 61.12 63.34 1145740
20040813 63.09 64.69 62.84 63.37 668813
20040816 63.62 65.09 62.84 64.41 521265
20040817 64.44 65.66 64.09 64.84 483201
20040818 64.48 65.66 63.80 65.62 464604
20040819 65.44 65.87 64.87 65.30 311566
20040820 65.30 66.52 64.80 66.02 211043
20040823 65.91 66.23 64.66 64.98 218606
20040824 65.16 65.55 63.87 65.19 541823
20040825 65.16 65.66 64.98 65.23 230789
20040826 65.34 65.48 64.62 65.23 273894
20040827 65.66 65.69 65.12 65.44 187376
20040830 65.44 65.84 64.73 65.48 415561
20040831 65.48 66.59 65.16 66.12 622039
20040901 66.41 66.55 65.73 66.05 400576
20040902 66.05 66.05 65.19 65.52 389177
20040903 65.52 65.69 65.16 65.16 164577
20040907 65.48 65.87 65.16 65.16 565378
20040908 65.16 65.69 65.02 65.30 622319
20040909 65.23 65.73 65.02 65.30 369907
20040910 67.30 69.91 66.62 69.87 1499010
20040913 69.87 70.87 69.19 70.48 661979
20040914 70.87 71.66 70.51 70.73 454100
20040915 70.87 72.66 70.69 72.12 879856
20040916 71.94 74.01 71.94 72.91 613636
20040917 72.94 73.12 72.59 73.05 318064
20040920 72.66 72.66 71.41 71.66 328175
20040921 71.41 72.94 70.80 72.80 622515
20040922 72.80 73.44 71.37 73.23 419958
20040923 73.23 74.87 73.19 74.58 736369
20040924 74.62 75.23 74.12 74.51 697914
20040927 73.37 73.37 68.37 69.44 2630522
20040928 69.26 71.66 69.26 71.48 1088743
20040929 71.41 72.41 70.48 72.26 669821
20040930 72.26 73.01 71.73 72.41 518912
20041001 72.41 73.05 71.98 73.05 903187
20041004 73.16 73.73 72.26 72.94 943379
20041005 72.94 73.44 72.30 73.34 346184
20041006 73.34 73.76 72.48 73.73 407831
20041007 73.19 73.80 73.16 73.23 294312
20041008 72.98 73.76 72.12 72.30 257593
20041011 72.73 73.83 72.34 73.73 347472
20041012 73.01 74.30 72.34 74.30 688839
20041013 74.80 75.44 73.16 74.12 837760
20041014 74.12 74.44 72.26 73.05 791406
20041015 72.94 73.66 72.48 72.80 310753
20041018 72.66 72.84 71.55 71.87 477599
20041019 72.30 72.66 71.09 72.01 1267269
20041020 71.94 72.05 70.41 70.84 637612
20041021 70.84 70.84 68.59 69.62 1846259
20041022 70.16 71.37 69.55 70.12 711806
20041025 69.80 71.51 69.69 70.73 470933
20041026 70.62 71.73 70.62 71.73 272802
20041027 71.73 73.91 71.05 72.16 704608
20041028 72.23 73.83 71.87 73.51 405646
20041029 73.19 73.87 72.84 73.48 334000
20041101 73.51 74.37 73.16 74.23 516475
20041102 74.98 75.66 73.76 74.66 511126
20041103 75.33 75.48 74.01 74.41 453176
20041104 74.41 75.48 74.41 74.94 526754
20041105 75.44 75.69 74.80 75.30 619798
20041108 75.30 75.30 71.37 71.51 1229289
20041109 73.55 74.44 72.84 73.16 1045610
20041110 74.55 75.12 73.51 74.55 659570
20041111 74.44 77.66 74.44 76.73 834483
20041112 77.08 78.80 76.98 78.19 765442
20041115 78.48 78.98 77.48 78.44 490735
20041116 78.44 78.44 76.98 77.12 656993
20041117 78.73 78.87 77.19 77.58 649347
20041118 77.66 80.65 77.48 80.33 1132324
20041119 79.98 80.51 79.62 80.15 808239
20041122 79.80 80.51 79.76 79.98 593134
20041123 79.83 79.87 77.83 79.19 861931
20041124 78.01 78.51 76.66 77.55 740514
20041126 77.83 78.44 77.44 77.69 171832
20041129 78.19 78.26 75.91 76.41 692424
20041130 76.58 77.08 75.98 76.23 362233
20041201 76.69 78.08 76.26 77.26 487038
20041202 76.94 78.16 76.41 77.44 365426
20041203 77.41 77.80 76.44 76.94 385676
20041206 76.41 76.41 71.16 75.41 1766659
20041207 76.23 76.76 75.41 75.44 587028
20041208 75.48 76.33 74.66 76.23 374557
20041209 75.23 77.66 75.16 77.37 604590
20041210 77.83 78.12 76.41 77.19 630469
20041213 78.08 78.08 75.33 76.69 773676
20041214 77.12 79.12 77.12 78.87 640076
20041215 78.44 79.48 78.26 78.90 497289
20041216 78.55 79.08 77.44 77.62 680436
20041217 77.69 79.98 77.58 79.73 534681
20041220 80.26 81.44 78.83 78.94 621703
20041221 85.30 91.08 84.33 89.47 6108579
20041222 86.26 88.90 85.05 88.29 2578427
20041223 88.29 88.69 86.94 87.47 1021943
20041227 87.55 88.69 87.47 88.29 760232
20041228 88.04 88.90 87.76 88.04 496169
20041229 88.29 88.29 87.05 87.47 402733
20041230 88.37 88.72 87.94 88.40 441973
20041231 88.01 89.22 88.01 88.90 347528
20050103 89.90 90.51 88.47 88.97 1477752
20050104 89.87 91.76 89.79 91.58 1921657
20050105 91.47 91.83 88.04 88.97 1111626
20050106 89.79 90.87 87.94 88.04 1202681
20050107 89.72 89.79 87.76 88.12 929459
20050110 87.76 89.26 87.76 88.51 408979
20050111 88.08 88.83 87.90 88.37 543083
20050112 88.37 88.97 87.08 87.94 357836
20050113 88.15 88.37 86.72 87.30 386936
20050114 87.40 88.01 85.76 86.94 931000
20050118 84.80 87.01 83.94 85.58 1040485
20050119 87.65 89.90 86.40 87.05 1112746
20050120 85.69 91.76 84.44 90.97 2925451
20050121 99.26 103.04 96.26 102.97 7565493
20050124 103.72 104.43 99.61 100.22 2808040
20050125 101.11 102.18 98.93 99.26 1944316
20050126 99.97 101.58 98.76 101.51 1308021
20050127 101.58 101.79 99.43 100.11 1284102
20050128 99.97 99.97 98.72 98.72 625512
20050131 98.72 100.11 97.26 97.79 905344
20050201 98.18 98.90 97.65 98.29 624280
20050202 98.72 99.97 97.08 99.76 701387
20050203 98.90 98.90 96.51 97.40 605906
20050204 97.90 98.65 96.61 97.54 564622
20050207 97.76 98.01 96.22 96.83 451552
20050208 96.83 97.08 95.15 95.90 453848
20050209 96.04 96.15 93.97 94.86 963630
20050210 94.61 95.29 93.79 94.94 620162
20050211 99.08 100.33 96.61 98.04 1925523
20050214 98.08 98.08 95.86 96.61 534289
20050215 96.65 98.90 96.44 97.68 708809
20050216 97.47 97.65 96.51 97.65 505524
20050217 97.65 99.29 97.47 98.90 688951
20050218 98.90 99.97 97.44 99.76 670886
20050222 100.01 102.83 99.54 100.15 1737838
20050223 105.33 109.61 102.79 108.18 3982096
20050224 108.36 108.90 106.11 107.75 2041533
20050225 107.75 107.90 106.18 107.75 908705
20050228 110.15 112.97 108.90 110.90 2117772
20050301 107.47 109.79 106.22 108.43 1719437
20050302 108.61 109.43 107.15 107.97 900190
20050303 101.76 103.68 99.97 102.29 5455843
20050304 104.61 105.58 101.58 101.72 2296298
20050307 102.83 105.58 102.47 104.58 2611057
20050308 104.43 104.43 101.79 102.18 1325050
20050309 104.25 105.90 103.86 104.33 2434688
20050310 104.43 105.29 102.29 103.43 794683
20050311 103.40 104.79 102.29 102.79 876523
20050314 102.83 105.18 102.65 104.79 1343844
20050315 107.11 109.47 106.93 108.86 2087831
20050316 108.36 108.36 106.36 106.90 766226
20050317 106.90 107.82 105.43 106.00 570027
20050318 106.18 106.90 104.36 106.11 717211
20050321 106.11 106.36 104.25 105.54 363745
20050322 107.11 108.79 105.47 105.65 646406
20050323 105.33 105.65 104.25 104.43 613440
20050324 104.43 106.11 104.04 104.43 496085
20050328 104.47 104.47 102.83 103.54 605710
20050329 99.97 102.33 96.76 97.65 3010372
20050330 97.90 100.93 97.83 100.51 1289704
20050331 101.15 101.36 98.54 100.15 1024520
20050401 100.43 102.22 99.58 99.97 963826
20050404 99.61 100.72 98.58 100.04 637388
20050405 100.68 101.47 98.51 99.36 1237664
20050406 96.04 96.44 93.58 95.86 3880510
20050407 96.04 100.43 95.61 99.40 1963054
20050408 100.90 102.65 99.15 100.79 1790522
20050411 100.33 100.97 98.72 99.33 767291
20050412 98.90 99.29 97.72 98.90 625260
20050413 99.08 99.22 96.47 96.79 638732
20050414 97.04 97.86 94.72 95.29 773088
20050415 95.29 96.47 93.44 94.36 1106921
20050418 94.08 95.40 93.47 93.76 1120057
20050419 93.54 95.69 93.22 95.33 1013400
20050420 95.69 97.04 94.44 95.22 475835
20050421 95.86 98.54 94.97 98.04 656209
20050422 98.36 99.15 94.72 95.33 594395
20050425 95.33 95.61 94.40 95.01 412844
20050426 95.36 96.90 94.83 96.40 625400
20050427 95.33 96.19 94.22 95.69 439676
20050428 96.04 96.04 93.15 93.15 751046
20050429 94.11 94.26 90.83 92.65 1336702
20050502 93.36 94.15 92.54 93.65 1050092
20050503 93.36 93.40 91.62 92.94 659374
20050504 94.08 96.40 93.44 96.40 1041857
20050505 97.47 97.47 94.22 95.86 1186885
20050506 97.11 98.36 95.51 96.04 696401
20050509 97.11 97.97 95.54 96.22 883413
20050510 96.22 97.65 95.69 96.58 701275
20050511 96.58 96.94 95.04 95.22 630105
20050512 94.79 94.83 92.62 93.11 932792
20050513 92.12 92.97 90.51 91.79 1125154
20050516 91.79 92.08 89.47 91.26 892068
20050517 90.72 91.90 90.51 91.04 830169
20050518 89.33 90.79 89.33 90.22 1703500
20050519 90.33 93.72 90.26 92.08 777598
20050520 92.22 92.97 91.51 92.54 258686
20050523 92.72 92.76 91.15 91.58 364782
20050524 91.83 94.01 91.76 93.65 431974
20050525 93.01 93.22 91.47 91.69 607194
20050526 92.04 92.47 90.90 91.58 428865
20050527 91.58 92.29 91.12 91.72 214516
20050531 91.65 91.83 90.69 91.33 474743
20050601 91.04 91.72 90.37 91.19 639236
20050602 91.40 93.08 91.33 93.08 668197
20050603 93.29 95.33 92.65 95.11 1345356
20050606 95.86 96.29 94.72 95.33 897278
20050607 96.22 97.08 94.61 95.33 763257
20050608 95.51 96.47 95.11 95.33 645902
20050609 96.76 99.33 96.65 98.40 1095493
20050610 98.40 98.90 96.29 96.76 602405
20050613 96.72 96.72 95.04 96.08 501435
20050614 96.08 96.61 95.76 96.04 448891
20050615 95.94 97.36 93.40 96.83 1036647
20050616 96.83 96.86 95.33 96.79 599492
20050617 97.11 97.36 95.26 95.94 622347
20050620 120.86 121.04 113.79 114.25 16547119
20050621 115.47 117.25 115.14 115.29 5005356
20050622 115.39 116.18 114.82 115.72 1648295
20050623 115.50 117.25 115.47 115.89 1746045
20050624 115.86 116.22 115.36 115.93 1150782
20050627 116.22 116.57 115.14 115.32 756871
20050628 115.32 116.04 114.97 115.43 614589
20050629 115.43 116.04 114.29 115.18 718332
20050630 115.04 115.79 114.61 114.97 1087315
20050701 115.68 115.75 115.11 115.61 780511
20050705 114.97 116.00 114.72 114.89 1653729
20050706 114.89 115.29 114.07 114.25 757740
20050707 113.36 117.54 113.36 115.04 519304
20050708 114.68 118.00 114.29 116.50 1969188
20050711 116.14 116.86 115.29 116.46 951054
20050712 114.97 115.79 114.82 115.64 705476
20050713 114.86 115.07 113.39 114.07 1669806
20050714 114.07 114.25 112.50 113.00 1116219
20050715 112.82 113.82 112.57 112.93 393630
20050718 112.57 113.47 110.68 110.68 1084990
20050719 109.97 111.65 109.40 109.97 1341183
20050720 109.25 111.04 108.75 110.68 821095
20050721 110.86 110.86 109.04 110.43 500006
20050722 109.86 110.79 109.86 110.32 369263
20050725 110.50 111.07 109.32 110.00 403209
20050726 110.18 111.40 109.32 109.97 767459
20050727 109.97 110.47 109.68 110.29 357555
20050728 109.65 111.32 109.61 110.65 424468
20050729 110.47 110.97 109.90 110.57 591090
20050801 110.68 111.22 110.00 111.04 473818
20050802 111.04 111.40 110.22 110.68 361953
20050803 110.86 110.86 109.61 109.75 629349
20050804 109.79 111.68 109.79 111.32 536053
20050805 111.32 111.86 110.18 110.47 149873
20050808 110.40 113.89 110.11 112.22 837256
20050809 112.11 113.18 110.50 111.47 862323
20050810 111.32 112.97 110.97 112.32 1253769
20050811 111.57 113.68 111.57 112.14 624027
20050812 112.39 113.18 111.97 112.39 697213
20050815 111.57 111.79 110.93 111.32 317251
20050816 111.22 111.47 110.72 110.97 213704
20050817 110.86 111.47 110.75 111.22 440796
20050818 111.04 111.40 110.86 111.04 564510
20050819 111.40 111.54 110.40 110.79 506224
20050822 110.82 111.15 110.79 110.93 332432
20050823 110.97 111.47 110.47 110.47 379178
20050824 110.47 111.54 110.47 110.68 431498
20050825 111.04 111.40 109.72 110.04 537762
20050826 110.43 110.90 109.90 110.79 352878
20050829 110.86 111.50 110.43 111.15 161328
20050830 111.15 112.29 110.75 112.04 427380
20050831 111.68 111.68 110.90 111.40 374585
20050901 111.57 112.11 111.00 111.32 364305
20050902 111.54 112.11 111.07 111.40 203341
20050906 111.36 112.47 111.11 111.47 176817
20050907 111.47 111.61 110.93 111.22 124245
20050908 111.22 111.97 110.97 111.40 228241
20050909 111.15 112.22 111.15 111.82 240956
20050912 111.50 112.29 111.36 112.04 232218
20050913 112.82 113.32 112.72 113.00 447715
20050914 113.36 113.43 112.54 112.57 412088
20050915 112.57 112.57 111.11 112.07 267172
20050916 112.25 112.25 111.15 111.15 236559
20050919 111.40 112.18 110.04 110.47 454353
20050920 110.40 111.00 109.47 109.86 581819
20050921 109.86 110.97 109.68 110.40 582715
20050922 110.50 110.50 108.29 108.79 590810
20050923 109.04 110.22 107.50 110.07 603469
20050926 110.50 110.57 109.15 109.43 383043
20050927 109.43 109.43 108.00 108.90 336913
20050928 109.65 109.79 108.50 108.50 281008
20050929 108.82 109.04 108.11 108.18 597223
20050930 108.43 109.68 108.18 109.50 1136974
20051003 109.79 109.79 107.82 108.47 444830
20051004 108.72 109.07 107.47 107.72 383211
20051005 107.54 107.97 103.90 104.11 1399553
20051006 104.61 106.08 104.61 105.33 1152826
20051007 105.86 106.54 105.68 106.22 270561
20051010 105.75 106.54 104.86 106.36 226812
20051011 106.90 106.93 103.04 103.72 711050
20051012 102.83 103.33 99.26 99.61 1322613
20051013 99.97 101.58 99.79 101.15 1503716
20051014 101.65 102.75 100.51 101.65 629237
20051017 101.76 102.54 101.22 102.01 508829
20051018 102.11 102.40 99.22 99.26 673602
20051019 99.26 100.54 97.40 99.93 1055329
20051020 99.51 101.40 97.68 98.15 587953
20051021 98.08 100.68 98.08 99.26 730403
20051024 99.51 100.33 98.26 99.26 784600
20051025 85.72 88.40 85.12 86.62 13259771
20051026 87.47 89.29 87.44 89.26 2608116
20051027 89.33 89.47 86.94 87.12 1775481
20051028 87.97 88.65 86.26 87.15 1440949
20051031 88.19 88.79 88.01 88.54 1500411
20051101 88.54 91.01 88.37 90.72 1631154
20051102 92.47 93.69 90.69 91.97 2278737
20051103 91.04 91.04 88.87 90.62 2967744
20051104 90.37 91.01 89.76 90.69 923129
20051107 91.40 91.94 90.65 91.26 903019
20051108 91.01 92.47 89.79 91.08 1813965
20051109 91.04 91.04 90.26 90.65 1403446
20051110 90.26 90.54 89.22 89.62 2122674
20051111 89.26 90.26 88.97 89.76 739086
20051114 89.79 90.22 88.79 89.15 577786
20051115 89.29 89.40 86.05 86.05 1119216
20051116 86.08 87.40 85.90 87.30 933605
20051117 87.90 88.26 86.01 86.55 867029
20051118 86.83 89.12 86.72 88.65 812832
20051121 88.90 89.65 88.01 88.37 747152
20051122 89.26 89.44 88.19 89.44 751130
20051123 89.44 89.72 88.29 89.26 652428
20051125 89.37 89.37 88.54 88.54 103267
20051128 88.72 88.72 87.15 88.08 554062
20051129 88.29 88.69 86.08 86.51 1598776
20051130 86.87 87.05 84.44 84.47 1258586
20051201 85.69 85.76 82.51 83.22 1763746
20051202 83.22 83.90 82.26 83.19 2354555
20051205 83.65 85.33 83.19 84.62 1240969
20051206 84.47 86.69 84.08 86.44 1425628
20051207 86.69 87.08 86.05 86.58 1181703
20051208 86.69 86.69 84.55 85.40 738722
20051209 85.30 86.08 84.01 86.05 743175
20051212 86.58 86.62 85.58 86.37 971136
20051213 86.37 87.83 86.26 86.87 705644
20051214 86.58 88.47 85.83 85.83 1063732
20051215 86.33 87.44 85.65 86.72 1262367
20051216 86.97 87.22 85.65 85.69 955255
20051219 80.33 83.01 80.33 82.65 7619857
20051220 82.65 82.69 81.76 82.55 1701931
20051221 82.55 83.12 82.08 82.12 800649
20051222 82.01 82.76 81.58 82.30 757740
20051223 82.30 83.40 82.15 83.40 527230
20051227 83.26 83.40 81.94 82.12 713122
20051228 82.12 83.90 82.12 83.19 1623760
20051229 83.12 83.90 83.12 83.72 480932
20051230 83.37 83.90 83.15 83.80 335429
20060103 83.80 83.90 82.08 82.73 1150474
20060104 82.65 84.51 82.48 84.26 543167
20060105 87.44 87.87 85.08 85.65 1392186
20060106 85.69 88.12 85.47 88.08 1752739
20060109 88.12 89.90 87.22 89.54 1980139
20060110 89.54 89.72 88.26 89.40 541851
20060111 89.62 89.94 89.15 89.79 507765
20060112 89.58 89.87 89.26 89.54 385004
20060113 89.54 89.54 88.97 89.26 827677
20060117 89.29 89.76 88.83 89.01 457293
20060118 88.65 89.04 87.90 88.83 502751
20060119 88.97 89.76 88.72 89.22 448947
20060120 89.26 89.58 88.37 88.90 624392
20060123 89.26 89.33 88.58 89.04 534317
20060124 89.19 89.22 88.69 89.08 304788
20060125 89.26 89.72 87.83 88.79 801321
20060126 88.79 88.94 87.62 88.62 830898
20060127 88.69 89.83 88.26 88.94 705952
20060130 88.94 89.54 88.87 88.94 440152
20060131 89.08 89.33 87.12 87.83 595599
20060201 89.97 90.79 89.47 90.44 1789682
20060202 90.69 90.79 88.72 89.97 848319
20060203 89.83 89.97 88.83 89.69 424888
20060206 89.29 89.47 88.72 89.26 742755
20060207 89.08 89.83 88.58 89.08 235411
20060208 89.12 89.54 88.76 89.29 296161
20060209 89.29 90.76 89.29 90.22 334280
20060210 90.04 90.47 89.37 89.97 420154
20060213 90.33 90.33 89.26 89.26 377021
20060214 89.44 89.62 88.90 89.26 333580
20060215 89.26 91.08 89.12 91.08 889659
20060216 91.08 91.62 90.33 90.97 380662
20060217 90.62 90.72 89.26 89.26 688951
20060221 89.19 89.22 86.87 88.54 791406
20060222 88.19 89.58 87.80 89.15 746788
20060223 88.90 89.37 88.37 88.72 515327
20060224 89.08 90.40 88.83 89.97 744296
20060227 93.79 96.40 93.54 94.47 2618423
20060228 94.08 94.61 93.29 93.72 890051
20060301 93.36 93.79 92.29 93.54 828349
20060302 94.51 94.79 93.97 94.26 914671
20060303 94.08 95.01 93.61 94.61 875207
20060306 95.51 96.19 95.22 95.51 1337738
20060307 97.65 97.65 94.36 95.51 1535477
20060308 95.51 96.08 94.83 95.36 976065
20060309 95.15 95.29 93.54 95.11 363577
20060310 95.33 95.33 93.72 94.54 520648
20060313 95.15 95.47 93.72 94.08 348733
20060314 93.90 94.65 93.19 94.61 798968
20060315 94.36 94.65 94.15 94.29 891984
20060316 94.11 94.90 93.79 94.58 358564
20060317 94.61 94.61 93.40 94.40 398140
20060320 94.01 94.22 92.12 93.33 564790
20060321 92.69 95.72 92.37 94.79 532496
20060322 94.79 94.83 94.40 94.44 475359
20060323 94.26 95.47 94.22 94.72 341535
20060324 94.61 94.94 94.11 94.47 285014
20060327 95.65 95.94 94.65 95.33 615513
20060328 94.97 95.76 94.29 95.15 1154171
20060329 94.97 95.33 93.19 94.26 526362
20060330 94.44 95.29 94.26 95.04 693040
20060331 95.33 95.51 94.15 95.33 610499
20060403 95.33 96.36 94.51 96.04 661083
20060404 96.04 96.04 94.61 95.15 2142056
20060405 95.69 95.69 94.79 94.94 270365
20060406 94.61 96.86 94.36 96.40 918648
20060407 96.15 99.79 95.58 97.29 970772
20060410 102.29 102.29 97.68 98.29 4448241
20060411 99.97 99.97 96.79 97.93 2418695
20060412 98.08 98.26 95.79 97.19 1505704
20060413 97.04 99.40 95.83 97.83 1239204
20060417 98.01 99.97 98.01 99.83 1165934
20060418 99.97 100.68 99.61 100.65 837732
20060419 99.97 99.97 98.90 99.08 871062
20060420 98.79 98.86 97.76 98.33 690071
20060421 98.54 99.79 98.36 99.72 934977
20060424 99.68 100.68 98.97 100.47 1339755
20060425 82.28 87.09 81.65 87.09 1941643
20060426 87.54 87.54 84.14 85.91 1163275
20060427 86.09 89.81 85.91 89.77 1680019
20060428 89.77 95.25 89.77 91.94 3046781
20060501 91.94 91.99 89.27 89.67 1185784
20060502 89.67 90.54 89.18 89.58 810776
20060503 90.26 90.85 89.90 90.22 823849
20060504 90.45 92.67 90.36 91.22 635860
20060505 91.85 94.35 91.40 94.12 1080160
20060508 94.89 96.25 94.35 94.80 823849
20060509 97.07 99.79 95.34 96.16 1375074
20060510 97.20 97.20 95.44 96.21 1388324
20060511 95.71 96.25 93.03 94.17 726779
20060512 93.44 95.34 92.99 95.34 690623
20060515 95.03 95.07 93.48 94.85 882382
20060516 94.62 95.25 93.48 94.26 541171
20060517 93.12 94.39 90.45 90.76 730968
20060518 90.72 91.53 89.90 90.22 542693
20060519 90.90 91.63 88.77 89.86 386120
20060522 89.49 89.49 87.32 89.04 701735
20060523 89.04 91.90 88.22 88.81 386097
20060524 88.95 89.58 87.54 88.00 539452
20060525 88.00 90.36 85.64 90.08 1082431
20060526 89.95 91.67 89.45 90.22 797526
20060530 90.22 90.22 88.00 88.31 288344
20060531 88.36 89.58 87.18 89.18 415199
20060601 89.18 91.81 89.09 91.31 514914
20060602 91.40 92.71 91.08 92.26 731343
20060605 92.08 94.39 91.99 93.03 589695
20060606 92.80 93.76 91.94 93.62 660949
20060607 94.12 94.35 92.76 93.62 625455
20060608 93.35 93.98 91.49 93.89 696422
20060609 94.12 94.12 91.85 92.08 394122
20060612 92.08 92.21 90.36 90.36 380608
20060613 90.45 92.35 90.31 90.90 535505
20060614 90.94 92.53 90.54 91.40 499460
20060615 91.72 96.16 91.44 95.71 692387
20060616 95.93 97.11 95.07 96.61 451244
20060619 96.75 97.52 94.80 95.03 1273595
20060620 94.71 96.61 93.58 95.80 903238
20060621 95.66 97.61 94.44 97.16 526114
20060622 96.57 97.43 94.98 95.30 392204
20060623 95.44 95.89 94.53 94.75 347516
20060626 94.62 96.25 94.62 95.71 719967
20060627 95.48 96.21 93.98 94.44 425384
20060628 94.44 95.57 93.53 95.39 493926
20060629 95.62 97.79 94.98 97.52 523755
20060630 97.57 97.93 96.89 97.30 722591
20060703 97.98 98.66 95.93 98.16 379065
20060705 97.30 98.57 96.98 98.57 615600
20060706 98.43 99.06 97.02 97.57 634119
20060707 97.52 98.29 96.34 97.30 325360
20060710 97.75 98.88 96.71 98.02 319495
20060711 97.98 98.66 97.39 98.66 296303
20060712 98.52 99.02 97.79 98.20 320708
20060713 97.48 98.66 95.53 95.93 330254
20060714 95.62 95.80 91.76 93.58 508896
20060717 96.16 96.21 94.03 95.62 960404
20060718 95.89 97.39 95.44 96.52 721621
20060719 96.84 99.25 96.61 98.52 598933
20060720 98.38 99.47 97.34 99.11 296832
20060721 99.06 100.38 97.39 98.02 537644
20060724 98.52 101.01 98.20 100.70 464560
20060725 100.38 100.61 97.34 97.79 389074
20060726 97.30 97.70 96.25 96.89 515840
20060727 97.11 101.83 97.11 99.79 887167
20060728 100.02 100.97 98.97 100.70 260147
20060731 100.24 101.47 99.25 100.92 240393
20060801 100.97 101.15 97.25 98.38 550232
20060802 99.11 102.96 99.11 101.38 893119
20060803 100.79 102.15 100.52 101.60 548050
20060804 101.83 102.65 99.11 100.83 550850
20060807 100.24 100.61 98.88 100.15 468595
20060808 97.66 103.46 97.16 102.06 1033069
20060809 102.01 102.01 96.21 98.43 696245
20060810 98.20 100.56 97.75 98.88 282568
20060811 99.38 100.56 98.61 99.06 275822
20060814 99.43 101.42 99.43 100.20 253665
20060815 101.29 101.29 99.84 100.70 301087
20060816 101.20 104.28 100.92 103.87 1297758
20060817 103.42 105.23 102.78 104.19 429132
20060818 103.78 104.01 102.69 103.33 235433
20060821 103.19 103.92 102.65 103.65 605833
20060822 103.87 104.46 103.10 104.33 253158
20060823 104.51 105.87 103.46 105.41 283780
20060824 105.91 106.59 103.37 103.74 303843
20060825 103.83 105.55 103.37 104.46 164135
20060828 104.10 105.05 102.38 103.60 473158
20060829 104.10 105.41 103.92 105.14 340021
20060830 104.60 104.87 103.19 104.73 255760
20060831 104.78 105.78 104.24 105.60 252695
20060901 105.69 107.05 104.73 106.73 412619
20060905 106.68 107.46 104.96 106.14 249476
20060906 106.14 108.68 106.00 106.32 664322
20060907 106.28 108.36 104.05 106.23 569810
20060908 106.91 107.18 105.55 106.68 317974
20060911 106.73 107.82 105.37 106.46 194383
20060912 106.59 109.54 106.23 109.27 533852
20060913 108.68 110.36 108.05 109.32 316122
20060914 108.73 110.45 108.00 110.00 563879
20060915 110.90 111.22 109.18 109.90 337375
20060918 109.50 109.72 106.78 107.82 367071
20060919 107.64 107.86 105.10 105.37 554862
20060920 105.32 107.05 103.15 104.37 1042748
20060921 107.27 108.77 104.10 104.28 748142
20060922 103.24 103.28 100.97 102.47 810269
20060925 102.69 105.14 99.47 103.87 1311625
20060926 102.15 105.01 101.83 103.10 838466
20060927 103.15 105.32 102.47 104.37 536431
20060928 104.19 104.19 101.47 102.74 479067
20060929 102.51 104.37 101.83 103.01 377058
20061002 102.42 105.10 102.38 102.74 887916
20061003 102.60 104.78 102.60 104.24 974536
20061004 104.33 106.41 104.14 106.32 719085
20061005 106.09 108.36 106.05 107.73 641240
20061006 107.27 109.95 106.59 108.54 664499
20061009 122.38 123.15 119.43 120.20 7346302
20061010 120.43 121.97 119.88 121.02 3612292
20061011 121.06 122.24 120.97 121.83 1847637
20061012 122.02 122.92 121.83 122.06 1244053
20061013 122.06 122.51 121.65 122.20 737516
20061016 122.42 125.55 122.20 123.38 823849
20061017 123.60 123.60 122.29 122.92 469609
20061018 122.61 122.97 122.20 122.33 450164
20061019 122.42 122.83 122.02 122.06 330497
20061020 122.15 127.55 122.15 126.73 1994289
20061023 126.10 126.82 124.51 125.96 1213607
20061024 125.19 126.37 123.38 125.87 549725
20061025 125.64 127.01 125.19 125.19 445204
20061026 125.19 126.69 125.01 125.64 426773
20061027 125.19 126.23 125.01 125.83 264666
20061030 125.46 126.96 125.19 125.69 478692
20061031 125.92 126.51 125.42 126.05 640204
20061101 125.51 126.51 125.15 125.55 485284
20061102 124.96 125.87 123.60 124.78 633612
20061103 125.42 126.23 124.96 125.96 387707
20061106 125.87 127.55 125.87 126.46 263035
20061107 126.46 127.05 125.15 126.69 455654
20061108 126.10 127.69 125.37 126.60 381843
20061109 126.78 127.23 125.83 126.96 635993
20061110 126.51 127.46 125.78 126.78 450605
20061113 126.78 127.19 125.28 126.69 789501
20061114 126.55 127.01 125.64 125.64 634626
20061115 125.64 126.42 125.10 126.05 661522
20061116 126.10 126.73 125.64 126.51 564210
20061117 126.51 126.55 125.83 126.28 752838
20061120 126.32 126.69 125.96 126.10 595692
20061121 126.01 126.51 125.69 126.14 292996
20061122 126.14 126.51 125.64 125.78 261249
20061124 125.78 126.10 125.64 126.01 96695
20061127 125.64 126.42 124.47 125.19 501554
20061128 125.19 126.32 124.51 126.32 686391
20061129 126.32 126.46 125.42 126.42 345091
20061130 125.96 128.00 125.96 125.96 416720
20061201 129.68 129.68 126.01 126.73 250424
20061204 127.01 128.05 126.10 127.14 523115
20061205 127.37 129.23 126.55 128.68 501951
20061206 128.68 129.73 127.91 128.50 521793
20061207 128.46 129.95 126.82 127.41 482153
20061208 127.96 128.28 126.96 127.87 130250
20061211 128.00 128.59 127.05 128.09 189973
20061212 127.91 129.64 127.50 129.64 257920
20061213 130.18 130.36 128.32 128.86 293084
20061214 129.27 129.95 128.50 129.59 197756
20061215 130.41 130.63 127.64 127.64 519853
20061218 127.69 128.82 127.69 128.59 285213
20061219 128.68 129.14 128.14 129.05 279349
20061220 129.09 129.59 128.14 128.37 271170
20061221 128.14 129.09 127.64 128.59 521418
20061222 128.59 129.05 128.14 128.59 327432
20061226 128.73 129.68 128.68 129.05 330497
20061227 128.82 129.27 128.77 128.96 528230
20061228 128.96 129.55 128.77 129.05 378469
20061229 129.14 129.59 128.86 129.18 596618
20070103 129.27 130.77 129.09 129.91 995414
20070104 129.55 131.50 129.36 131.27 581560
20070105 131.27 132.04 130.63 131.50 646421
20070108 131.77 132.22 130.82 131.77 649992
20070109 131.45 133.13 131.09 132.95 711060
20070110 132.90 138.35 132.54 135.12 1419872
20070111 134.94 137.66 134.22 134.26 721158
20070112 131.31 131.54 128.73 128.77 7655325
20070116 128.82 130.86 127.10 129.23 2242641
20070117 130.18 133.58 130.18 132.68 5571572
20070118 136.39 140.11 133.81 139.57 3077051
20070119 138.75 139.71 136.49 139.07 777905
20070122 135.62 139.34 135.08 136.76 1392491
20070123 136.80 140.61 135.49 137.48 1289755
20070124 137.89 139.80 137.39 139.21 739765
20070125 139.52 140.39 137.17 137.39 869529
20070126 138.21 138.89 136.67 137.89 374347
20070129 137.89 138.98 137.26 137.35 934632
20070130 137.39 137.39 135.71 137.03 1309464
20070131 136.71 137.66 136.26 137.39 597588
20070201 137.66 137.66 132.68 132.86 2330783
20070202 134.26 134.67 133.36 134.22 610816
20070205 133.40 134.72 132.68 132.95 360083
20070206 132.86 136.08 132.68 135.53 461937
20070207 135.53 136.30 134.08 134.53 378161
20070208 134.58 135.58 131.72 132.22 950770
20070209 132.40 133.81 131.90 132.36 541480
20070212 132.31 132.45 130.32 130.45 512555
20070213 130.45 132.68 130.41 131.95 498622
20070214 132.22 132.49 130.45 131.04 220552
20070215 131.04 134.22 130.68 133.99 428581
20070216 134.26 136.30 133.81 136.03 495646
20070220 135.58 136.12 135.17 136.03 369475
20070221 135.49 136.08 134.67 135.31 339536
20070222 135.94 135.94 132.36 133.26 218104
20070223 133.58 133.58 132.36 132.77 193853
20070226 133.31 134.81 131.18 131.54 427302
20070227 131.31 132.13 128.32 129.45 1261579
20070228 130.36 134.85 129.95 133.63 1137415
20070301 133.63 134.72 130.77 133.76 682312
20070302 133.13 134.22 131.86 132.54 250667
20070305 131.90 132.81 130.00 130.00 331775
20070306 132.58 134.72 131.77 133.58 629291
20070307 132.99 135.85 132.58 135.08 498688
20070308 135.40 136.30 134.63 135.26 414758
20070309 135.26 136.49 134.81 136.21 305099
20070312 135.35 140.30 134.94 140.02 639278
20070313 138.35 139.25 136.53 139.03 683635
20070314 138.35 138.89 135.03 136.03 511299
20070315 135.62 137.98 135.62 137.62 239335
20070316 137.26 137.85 135.53 136.08 378271
20070319 136.53 137.48 135.71 136.89 548932
20070320 136.53 138.75 136.49 137.94 279018
20070321 138.12 139.48 135.99 139.25 376551
20070322 143.83 143.83 137.85 138.62 375978
20070323 137.94 138.75 136.80 137.21 410304
20070326 136.67 138.21 136.08 137.89 266893
20070327 137.66 138.35 136.58 138.21 256311
20070328 137.44 137.53 135.94 136.80 468749
20070329 136.94 138.16 136.80 137.80 299874
20070330 138.21 139.48 137.44 138.03 319958
20070402 137.76 139.71 137.76 139.66 317048
20070403 139.80 140.20 137.35 137.89 395533
20070404 138.12 138.93 136.76 138.89 153509
20070405 138.44 140.75 137.98 140.43 294848
20070409 140.48 140.84 138.80 139.25 265702
20070410 139.62 140.84 138.03 139.98 275954
20070411 139.93 141.38 139.48 140.61 392601
20070412 140.61 142.56 139.84 142.16 308230
20070413 142.16 143.43 141.84 143.29 260654
20070416 143.29 144.15 142.47 143.24 167883
20070417 143.65 143.65 141.29 142.29 243436
20070418 141.61 144.47 139.84 144.11 435040
20070419 148.41 148.41 142.97 146.78 728764
20070420 147.33 149.14 147.33 148.28 869529
20070423 148.46 149.05 147.64 149.05 253974
20070424 149.14 149.32 146.51 147.10 329262
20070425 147.24 149.64 146.83 148.91 524681
20070426 148.87 149.68 147.10 147.60 243281
20070427 147.60 149.68 144.06 148.10 433387
20070430 147.42 149.46 147.14 148.69 457748
20070501 148.69 149.23 147.60 148.19 511365
20070502 160.57 163.02 158.76 162.84 7243941
20070503 162.16 165.33 160.80 164.15 2862606
20070504 163.56 164.11 160.48 161.48 1715558
20070507 161.25 162.16 160.30 160.80 1246853
20070508 160.57 162.16 160.39 160.93 610507
20070509 160.80 161.25 160.34 160.62 446791
20070510 160.43 161.21 159.71 159.98 643841
20070511 159.94 161.07 159.66 160.80 730549
20070514 161.89 162.61 160.07 160.12 1435260
20070515 161.48 161.48 160.03 160.07 754955
20070516 161.39 161.39 160.03 160.39 516854
20070517 160.39 160.62 160.25 160.25 252783
20070518 160.25 161.07 160.25 160.48 313389
20070521 159.94 161.02 159.94 160.66 156397
20070522 160.43 161.21 160.34 160.57 319429
20070523 161.21 163.25 160.80 162.25 732313
20070524 161.02 163.11 160.84 163.11 603033
20070525 163.61 163.84 161.80 162.02 493066
20070529 163.52 163.52 161.48 162.20 259992
20070530 161.57 165.24 161.48 163.52 1013338
20070531 163.07 164.34 162.25 164.15 511607
20070601 167.15 167.15 163.29 164.88 466302
20070604 164.93 165.02 163.97 164.74 560682
20070605 163.66 164.52 163.66 164.06 248969
20070606 163.38 163.97 162.39 162.75 568928
20070607 162.75 163.29 161.48 161.48 321237
20070608 161.48 163.07 161.48 162.61 175070
20070611 162.61 163.02 162.02 162.16 251946
20070612 162.29 162.61 161.07 161.07 252188
20070613 161.25 162.16 160.93 161.89 462400
20070614 161.57 162.34 161.25 162.25 334311
20070615 162.61 162.84 161.02 161.12 469940
20070618 161.48 163.20 161.48 162.39 204436
20070619 161.93 162.11 161.34 161.84 189731
20070620 162.16 164.20 161.61 163.20 711898
20070621 163.02 163.79 161.93 163.38 211358
20070622 162.93 163.38 161.34 162.84 660111
20070625 162.75 162.75 160.25 160.84 473291
20070626 160.71 161.48 158.17 159.30 517075
20070627 158.98 160.80 158.21 159.62 488326
20070628 159.89 161.93 159.66 161.21 251064
20070629 161.21 164.15 161.21 164.15 722701
20070702 164.20 164.43 163.93 164.34 327520
20070703 164.61 166.47 164.61 165.24 274036
20070705 165.11 172.27 164.20 171.14 1334685
20070706 171.23 176.04 169.14 173.73 435569
20070709 172.09 174.50 171.00 172.50 650808
20070710 176.90 176.90 168.24 168.42 408982
20070711 167.60 170.64 166.83 170.50 446262
20070712 175.31 175.31 168.74 170.28 762980
20070713 170.55 173.50 169.19 173.41 688176
20070716 173.23 173.27 170.64 170.64 401530
20070717 171.00 175.00 170.32 173.27 597610
20070718 173.50 175.36 171.68 174.72 446240
20070719 180.30 180.30 172.82 173.36 243943
20070720 172.50 173.09 170.91 172.55 344606
20070723 166.69 173.54 166.69 172.64 262616
20070724 171.46 172.18 167.42 168.60 807072
20070725 170.05 170.10 164.56 165.11 718490
20070726 164.43 165.29 157.49 160.98 575674
20070727 161.02 163.25 158.98 160.75 1089155
20070730 160.57 160.98 157.26 160.57 1112921
20070731 160.71 161.70 159.89 161.43 982583
20070801 160.43 161.93 156.49 160.03 703080
20070802 159.66 160.07 155.08 157.80 756410
20070803 157.80 158.53 151.95 153.09 417359
20070806 153.77 154.13 148.60 151.50 784320
20070807 150.18 153.09 148.37 152.95 699155
20070808 152.95 156.44 151.05 154.22 1061311
20070809 151.95 153.54 144.65 148.14 678300
20070810 148.10 149.68 144.33 149.68 507286
20070813 149.68 150.82 147.87 150.14 597941
20070814 152.13 152.91 147.64 150.00 555281
20070815 148.96 152.27 148.05 149.19 903723
20070816 149.59 150.73 137.12 149.32 1961374
20070817 149.68 151.50 145.19 147.19 733041
20070820 148.82 150.27 145.15 146.78 447144
20070821 146.37 151.77 145.60 150.14 406005
20070822 150.68 152.41 149.50 150.37 553826
20070823 150.59 151.73 150.32 150.86 337463
20070824 151.05 151.45 148.10 148.82 355365
20070827 148.55 149.59 147.24 147.60 198748
20070828 146.96 147.33 144.47 144.47 264556
20070829 145.42 147.78 144.47 147.42 257170
20070830 146.15 149.32 146.15 148.37 190723
20070831 149.00 152.63 148.78 152.18 311404
20070904 152.54 153.40 151.41 153.40 172270
20070905 152.86 153.36 151.59 153.36 673604
20070906 153.09 155.45 152.09 154.40 253864
20070907 153.49 154.90 152.18 153.99 281488
20070910 155.04 155.04 152.91 153.04 267863
20070911 153.04 154.18 152.86 153.27 544434
20070912 153.27 154.22 153.09 153.31 151635
20070913 154.45 158.44 153.68 157.03 607619
20070914 156.40 157.85 156.13 157.40 232589
20070917 156.90 156.94 154.04 155.90 185542
20070918 155.90 157.76 155.49 156.35 213276
20070919 156.35 158.76 156.35 158.12 255605
20070920 157.58 157.76 156.22 156.94 559867
20070921 157.62 158.26 156.04 156.49 303049
20070924 155.40 156.49 152.72 154.54 402103
20070925 154.86 157.03 154.22 156.49 262748
20070926 156.94 157.62 152.13 156.62 336493
20070927 156.35 156.90 155.58 156.90 663595
20070928 156.94 158.76 156.49 158.48 323817
20071001 158.35 159.03 157.26 159.03 255230
20071002 158.53 158.85 156.99 157.80 283362
20071003 157.76 158.26 156.26 156.99 215767
20071004 158.35 158.35 155.40 156.17 238255
20071005 155.58 156.85 154.99 155.45 381049
20071008 155.35 155.81 153.72 153.95 223969
20071009 153.77 154.86 153.31 154.31 343658
20071010 154.36 156.22 152.59 155.81 802729
20071011 155.85 157.31 155.85 156.13 117573
20071012 155.72 157.35 155.40 156.17 240107
20071015 156.22 156.62 150.82 153.77 605194
20071016 153.77 154.49 152.86 152.86 265372
20071017 147.42 150.68 146.19 147.78 2853744
20071018 147.28 148.60 145.01 145.01 652417
20071019 145.15 145.15 142.06 142.93 1073216
20071022 143.11 144.56 142.65 143.29 659803
20071023 143.61 146.19 142.88 144.51 893207
20071024 145.15 148.55 136.35 139.80 3542868
20071025 139.48 139.48 131.09 133.36 1923741
20071026 133.45 134.85 132.68 134.17 932538
20071029 134.26 136.85 133.99 136.08 1262770
20071030 136.35 136.35 134.81 135.58 761613
20071031 136.08 136.08 129.95 133.04 1446041
20071101 131.99 132.68 130.50 130.86 546154
20071102 131.54 131.77 126.87 127.91 811393
20071105 124.74 127.01 123.56 124.01 1155559
20071106 123.92 124.51 119.88 122.38 1485306
20071107 122.47 122.47 117.62 120.34 869926
20071108 120.65 120.65 115.98 119.97 1814502
20071109 118.30 120.07 117.25 119.20 576379
20071112 119.97 119.97 114.40 114.94 696885
20071113 115.67 118.80 114.35 118.70 867435
20071114 118.98 119.29 116.07 116.57 564033
20071115 115.89 117.39 115.62 116.89 510858
20071116 117.34 119.34 114.94 119.29 532639
20071119 118.52 118.75 115.53 116.80 316299
20071120 116.80 116.80 113.94 116.03 617341
20071121 116.75 119.11 114.53 117.98 1016997
20071123 119.61 119.61 117.93 119.52 208272
20071126 118.98 121.38 118.61 119.93 744527
20071127 120.43 120.65 117.80 120.25 670517
20071128 120.29 123.15 120.29 122.61 651205
20071129 122.02 122.83 120.70 121.79 359951
20071130 122.15 122.61 120.20 122.61 371084
20071203 121.43 125.42 120.97 123.60 428603
20071204 123.29 123.74 120.20 121.97 364117
20071205 121.06 121.06 113.40 116.84 1227033
20071206 116.12 119.66 115.85 117.25 719879
20071207 117.30 118.16 115.85 116.30 650168
20071210 116.12 116.30 114.71 116.03 425649
20071211 115.39 116.16 110.00 111.72 592451
20071212 112.94 113.99 110.00 111.63 852642
20071213 111.63 112.13 110.49 111.72 591680
20071214 111.95 112.04 110.77 111.17 360656
20071217 111.31 111.86 109.90 110.09 437421
20071218 110.31 110.40 108.50 109.04 486166
20071219 108.91 110.04 108.18 108.63 429661
20071220 108.73 109.59 108.14 109.59 551489
20071221 109.77 110.86 108.63 109.59 377036
20071224 110.72 110.90 109.77 110.36 68454
20071226 109.45 111.17 109.45 111.17 149937
20071227 110.86 111.54 110.36 111.27 243877
20071228 111.58 111.72 109.13 109.72 442536
20071231 110.36 111.99 108.91 111.13 470601
20080102 111.67 113.40 108.86 109.13 621751
20080103 109.13 109.54 102.87 106.19 745298
20080104 106.32 107.09 104.37 106.87 607002
20080107 107.05 109.00 105.91 108.23 762362
20080108 108.59 109.09 107.41 108.00 688132
20080109 108.00 108.00 103.87 106.05 527260
20080110 104.96 107.77 104.33 107.18 486563
20080111 107.05 107.55 106.23 107.09 414317
20080114 107.41 108.86 106.59 108.77 395621
20080115 107.77 108.41 106.41 106.59 624110
20080116 105.78 109.45 104.33 108.77 636676
20080117 108.18 109.09 104.87 106.50 462885
20080118 106.55 107.55 101.88 104.19 654864
20080122 100.02 102.33 97.57 98.75 869111
20080123 96.80 98.84 95.84 98.38 1149937
20080124 98.88 101.65 97.11 100.56 1198284
20080125 100.65 101.33 97.84 97.84 586895
20080128 98.25 99.61 97.20 98.43 758879
20080129 99.47 107.32 99.47 106.73 1167221
20080130 106.19 110.18 105.32 105.37 765096
20080131 105.37 106.96 104.87 106.28 730395
20080201 107.64 114.99 107.18 113.35 811658
20080204 116.57 116.57 112.63 112.94 704865
20080205 111.58 113.76 110.72 113.22 615975
20080206 113.76 115.08 110.77 111.27 833969
20080207 110.72 117.34 107.73 114.53 2311228
20080208 114.53 114.71 110.90 113.72 819110
20080211 113.26 115.57 112.67 113.58 667122
20080212 114.53 115.39 113.58 114.12 392226
20080213 115.26 117.16 114.08 116.48 695716
20080214 116.66 121.70 116.48 121.61 809277
20080215 120.75 126.82 119.11 125.74 1107057
20080219 125.55 125.87 121.88 125.28 551577
20080220 123.42 125.69 122.83 125.69 422386
20080221 125.42 126.73 121.65 122.42 487907
20080222 123.47 126.64 122.47 126.64 352168
20080225 127.10 127.10 122.38 124.33 260257
20080226 123.24 124.83 122.88 124.15 314601
20080227 123.01 123.29 118.39 122.02 783372
20080228 122.42 131.09 114.53 126.55 974051
20080229 121.93 127.50 120.25 121.52 822549
20080303 115.17 117.03 113.53 115.71 764346
20080304 119.97 119.97 110.95 112.17 624881
20080305 112.17 112.44 109.18 110.00 741617
20080306 109.09 110.04 106.68 107.27 666505
20080307 105.14 107.73 104.60 107.14 410018
20080310 106.87 106.87 103.33 103.51 354483
20080311 105.19 105.19 103.06 104.10 439295
20080312 104.55 106.05 104.01 104.33 418528
20080313 102.96 103.46 99.52 102.33 458189
20080314 102.96 102.96 99.65 100.92 252585
20080317 100.61 101.38 95.93 99.11 501003
20080318 99.84 100.65 96.03 98.84 410194
20080319 98.88 99.43 95.71 96.16 442977
20080320 96.34 97.43 93.80 96.98 539253
20080324 96.98 100.15 96.93 98.88 288873
20080325 99.38 101.24 99.29 100.74 529509
20080326 100.20 100.61 97.66 99.70 260323
20080327 99.84 100.06 97.43 97.93 220904
20080328 99.79 100.38 96.07 97.20 318702
20080331 97.88 97.88 96.39 97.20 341189
20080401 97.84 101.83 97.66 101.83 375427
20080402 102.24 102.28 100.11 102.06 445755
20080403 102.06 104.37 100.74 104.05 431800
20080404 104.73 106.32 102.28 104.87 402676
20080407 104.96 108.27 104.60 108.00 466324
20080408 107.46 108.36 106.41 108.05 401949
20080409 108.36 108.77 105.91 106.64 1021164
20080410 107.59 107.59 102.92 103.28 431800
20080411 101.92 102.96 101.15 101.74 337772
20080414 102.06 102.33 100.56 101.74 305033
20080415 101.92 102.51 100.56 102.19 424833
20080416 102.60 103.33 100.74 102.10 561388
20080417 101.60 103.28 99.84 102.78 563284
20080418 103.87 105.10 103.33 104.05 370004
20080421 103.28 105.41 103.06 105.32 295156
20080422 104.37 104.42 102.15 103.01 269605
20080423 103.37 104.60 102.15 104.14 379351
20080424 104.92 107.68 103.37 107.18 363875
20080425 107.18 107.95 103.19 104.01 384686
20080428 103.92 106.46 100.42 105.23 304151
20080429 104.51 105.28 102.06 104.69 524284
20080430 105.91 109.59 104.05 104.33 754161
20080501 104.92 104.96 100.70 102.28 1293613
20080502 103.28 107.41 103.19 104.96 476267
20080505 104.51 107.27 104.51 106.91 469829
20080506 106.05 108.09 104.37 107.46 315042
20080507 108.09 111.13 107.59 107.73 784012
20080508 106.59 112.31 104.14 112.31 864944
20080509 113.31 113.72 111.86 113.26 660993
20080512 110.86 113.40 109.32 111.22 742763
20080513 111.90 112.08 110.45 112.08 445953
20080514 112.26 113.76 112.04 112.99 514826
20080515 112.72 114.40 111.49 113.94 375934
20080516 114.49 114.49 112.76 113.35 217950
20080519 112.90 114.49 111.58 112.40 218898
20080520 111.99 112.85 110.86 112.44 307524
20080521 112.63 115.26 112.63 114.40 484226
20080522 114.76 117.89 114.40 117.89 687339
20080523 117.89 118.89 116.26 117.12 618598
20080527 117.75 119.75 117.12 118.61 505368
20080528 118.61 120.34 118.25 119.11 781388
20080529 118.80 120.38 118.70 119.34 624308
20080530 119.70 123.24 119.16 122.97 697039
20080602 123.24 123.24 121.83 122.65 474988
20080603 122.42 123.01 121.47 122.06 437884
20080604 121.24 123.92 121.24 123.47 640534
20080605 123.83 124.19 122.74 123.60 520426
20080606 122.38 123.10 121.47 122.20 686413
20080609 121.70 122.20 119.20 120.43 696532
20080610 119.57 120.02 118.07 118.89 518243
20080611 118.57 118.89 114.35 114.85 743160
20080612 114.62 114.62 110.54 110.86 765779
20080613 110.95 114.30 110.90 113.99 484226
20080616 113.99 115.03 112.85 114.17 288079
20080617 113.90 114.17 112.90 114.03 303512
20080618 112.76 113.85 111.27 111.99 483410
20080619 111.76 112.67 110.31 112.13 498115
20080620 111.81 111.81 108.82 108.86 634339
20080623 108.82 108.86 106.28 107.05 514253
20080624 106.82 107.36 103.65 105.37 510505
20080625 106.00 108.73 105.32 107.32 457307
20080626 106.59 106.64 103.55 103.55 346282
20080627 103.65 104.51 101.33 102.51 670253
20080630 101.47 103.46 97.52 102.51 400714
20080701 101.74 103.24 99.38 100.97 395842
20080702 100.92 101.74 98.93 98.93 350779
20080703 99.65 100.20 97.61 98.11 134769
20080707 97.84 98.34 93.44 95.25 553341
20080708 94.85 95.71 93.39 94.57 491545
20080709 95.03 96.30 93.53 94.48 665821
20080710 94.44 94.53 91.40 91.81 428603
20080711 91.35 91.35 87.77 90.17 568310
20080714 90.72 90.72 86.36 88.36 656672
20080715 88.54 90.08 86.95 89.22 488988
20080716 88.09 92.26 86.50 92.26 500540
20080717 91.44 93.98 90.22 92.94 734959
20080718 93.12 99.11 92.67 98.02 637492
20080721 98.75 99.52 97.34 97.66 253489
20080722 96.34 98.79 95.39 98.20 443925
20080723 98.47 101.65 97.66 97.88 609096
20080724 97.34 99.25 95.62 95.75 376794
20080725 95.98 98.02 95.44 97.48 289049
20080728 96.66 97.52 93.48 93.67 333451
20080729 93.35 96.07 92.90 93.71 344783
20080730 95.34 99.70 94.89 96.39 479949
20080731 99.34 113.40 99.34 110.13 2483013
20080801 118.07 118.21 113.40 115.03 1376772
20080804 114.58 118.98 113.03 117.62 764809
20080805 123.10 128.28 122.47 127.91 1652241
20080806 126.46 127.01 122.56 123.15 698781
20080807 121.79 127.32 121.47 125.19 496285
20080808 125.46 130.63 125.37 130.63 613020
20080811 130.63 137.62 129.27 136.03 1456182
20080812 135.08 138.35 134.85 137.03 1238100
20080813 136.62 142.16 134.72 140.43 2110341
20080814 139.80 142.38 136.98 142.02 1484931
20080815 142.88 146.55 139.93 145.69 1079080
20080818 145.69 147.14 141.52 146.69 1163209
20080819 145.15 145.15 139.43 140.43 618245
20080820 142.65 148.96 138.62 147.69 1446680
20080821 144.15 148.10 144.15 147.24 598536
20080822 148.42 149.96 146.69 147.23 522854
20080825 139.96 144.69 136.65 140.37 838239
20080826 140.96 143.60 139.51 143.60 437604
20080827 144.01 146.33 143.24 144.46 481242
20080828 144.96 148.96 144.05 148.10 557865
20080829 147.64 147.96 143.96 146.64 499990
20080902 146.28 149.96 140.65 144.92 748346
20080903 144.05 145.37 139.65 143.33 761550
20080904 131.01 143.92 131.01 137.51 655614
20080905 137.06 139.96 135.69 138.78 548821
20080908 143.69 143.69 138.96 140.28 461679
20080909 139.96 140.55 131.56 133.92 1095661
20080910 134.33 143.51 130.19 140.55 1346328
20080911 139.28 139.28 135.87 137.19 663184
20080912 135.65 137.10 134.15 135.33 888654
20080915 130.38 130.38 118.15 118.65 1926749
20080916 116.56 119.47 114.15 119.47 1198978
20080917 117.02 120.15 112.47 117.61 967126
20080918 115.56 119.06 106.84 115.38 1324388
20080919 122.65 126.33 117.02 125.10 1709751
20080922 125.10 126.60 115.42 117.02 855316
20080923 117.06 122.79 117.06 120.61 851663
20080924 119.42 119.79 116.56 118.61 526287
20080925 117.79 122.79 117.79 122.33 558746
20080926 121.74 121.74 118.56 119.70 368353
20080929 117.20 118.15 106.29 113.15 1098390
20080930 114.52 116.79 112.20 114.33 634555
20081001 114.56 115.29 110.56 113.52 500254
20081002 113.11 113.11 100.43 102.34 618513
20081003 102.11 106.25 97.88 98.34 812075
20081006 97.70 97.70 84.16 91.20 1216737
20081007 92.39 93.84 83.39 83.39 624454
20081008 81.25 86.43 78.34 78.89 1536633
20081009 80.16 84.30 73.34 76.71 963253
20081010 71.71 76.71 65.39 70.57 2343866
20081013 75.34 83.71 71.12 83.71 789079
20081014 87.93 94.02 84.07 85.25 1105300
20081015 83.25 84.98 74.57 74.57 517001
20081016 75.21 78.62 72.84 75.94 900933
20081017 74.39 84.25 72.57 81.80 702927
20081020 84.07 87.84 81.25 86.34 562927
20081021 86.84 88.48 80.84 81.62 761242
20081022 80.52 81.25 73.39 74.21 855954
20081023 74.62 75.03 64.17 67.26 1269638
20081024 62.48 67.44 62.48 63.71 900207
20081027 61.21 68.16 60.80 64.89 713731
20081028 67.89 70.16 62.39 70.16 820613
20081029 68.94 77.43 68.21 71.53 833464
20081030 74.98 76.57 70.80 76.57 539447
20081031 76.25 82.02 75.34 80.57 494137
20081103 81.48 81.48 76.98 80.43 379069
20081104 83.89 84.98 79.71 83.07 488547
20081105 81.16 84.21 74.34 76.93 952383
20081106 72.71 76.25 66.44 73.62 1358827
20081107 74.39 74.89 70.21 70.85 614332
20081110 73.66 74.66 68.89 70.25 394055
20081111 68.12 70.25 64.71 65.53 336422
20081112 64.35 64.89 61.80 61.85 510993
20081113 62.12 66.32 58.42 66.00 625036
20081114 65.09 68.92 60.80 63.44 657527
20081117 63.90 64.27 61.16 61.21 361670
20081118 61.48 63.13 59.15 62.03 626657
20081119 60.43 63.86 56.05 56.05 582139
20081120 55.91 58.15 52.95 52.95 928648
20081121 52.67 55.91 50.21 55.91 757015
20081124 56.00 62.94 56.00 62.35 542484
20081125 64.13 64.45 60.48 61.85 836631
20081126 61.98 66.32 58.97 66.18 417122
20081128 64.81 67.10 61.98 66.91 294345
20081201 64.86 65.64 56.46 56.83 760192
20081202 57.56 61.12 56.32 61.03 792989
20081203 59.38 63.49 59.11 63.44 639102
20081204 62.81 65.18 62.30 64.40 571929
20081205 63.58 66.14 57.65 65.50 1072874
20081208 67.46 70.66 66.18 68.51 583650
20081209 67.69 72.71 66.73 70.79 725839
20081210 71.30 71.57 67.55 68.74 596555
20081211 67.55 69.61 64.77 65.36 391992
20081212 63.90 65.96 62.30 65.82 410527
20081215 67.19 67.23 61.71 62.90 568665
20081216 63.81 68.28 62.76 67.78 971940
20081217 66.50 70.75 65.27 69.29 754561
20081218 69.70 71.11 67.23 68.97 812137
20081219 69.70 73.94 66.55 67.32 972707
20081222 68.05 68.47 63.31 65.64 903409
20081223 66.50 70.11 65.68 68.33 1271872
20081224 69.65 69.65 67.37 67.96 330801
20081226 68.97 69.79 67.74 69.52 393263
20081229 69.01 71.34 67.55 70.02 700161
20081230 69.15 74.40 68.83 74.17 1009076
20081231 75.04 77.14 74.31 76.86 780720
20090102 77.55 79.69 74.22 79.33 680356
20090105 78.92 78.92 73.90 76.13 1449618
20090106 76.23 80.84 76.23 77.27 1421399
20090107 76.91 76.91 68.47 75.77 997880
20090108 77.59 88.37 76.18 87.82 2577286
20090109 87.64 88.18 81.43 83.44 882465
20090112 82.34 83.16 79.37 82.52 1731036
20090113 82.48 83.25 79.74 80.93 1318253
20090114 80.88 81.43 76.64 80.06 1438444
20090115 80.42 84.44 76.32 81.79 1515936
20090116 82.98 84.30 78.55 81.29 1173895
20090120 80.38 81.02 73.94 74.44 1219532
20090121 73.85 78.83 73.85 78.83 604289
20090122 77.96 78.55 74.99 75.72 891206
20090123 74.35 74.76 71.84 73.99 1033811
20090126 76.09 77.82 71.20 72.76 909785
20090127 74.13 75.95 73.35 74.72 644053
20090128 75.95 79.69 74.95 79.19 1129311
20090129 79.19 79.19 74.17 75.40 898655
20090130 76.13 77.37 72.25 73.17 649289
20090202 72.25 73.12 69.83 71.25 627709
20090203 71.66 73.17 67.87 70.11 947709
20090204 70.38 70.70 66.91 67.69 929503
20090205 66.50 68.33 65.04 67.05 803461
20090206 66.37 69.61 66.27 68.97 740189
20090209 68.47 71.07 67.74 69.06 831198
20090210 67.87 70.29 63.63 64.18 1359332
20090211 64.49 66.05 62.21 63.49 814065
20090212 61.35 64.13 61.35 63.81 1080323
20090213 62.99 64.81 62.17 63.44 952332
20090217 60.89 60.89 58.88 59.34 1146049
20090218 58.83 60.39 55.18 56.05 821317
20090219 57.05 58.52 55.59 55.91 742971
20090220 54.77 56.51 53.27 55.32 856568
20090223 54.82 56.14 53.95 54.41 732630
20090224 54.82 59.66 54.27 58.93 1620068
20090225 59.02 61.66 57.60 61.03 1283505
20090226 59.34 66.00 56.74 60.75 1609662
20090227 59.79 61.07 57.92 59.29 1211710
20090302 58.10 58.10 54.13 54.45 1121095
20090303 54.18 55.87 50.21 51.08 1486118
20090304 52.03 54.59 51.39 52.95 1202925
20090305 52.26 53.04 46.43 46.98 1229494
20090306 46.94 49.41 45.70 47.49 1337208
20090309 47.44 47.44 42.85 43.45 1386423
20090310 44.87 50.70 44.78 50.47 1541586
20090311 51.66 55.15 50.93 54.05 1080978
20090312 53.22 57.90 52.58 57.26 973591
20090313 57.58 60.98 57.30 58.73 820563
20090316 59.83 60.01 55.29 55.33 675034
20090317 55.33 58.59 55.33 58.41 475712
20090318 57.35 61.53 56.98 60.10 875009
20090319 61.11 61.43 58.41 59.42 572245
20090320 59.42 59.92 56.85 57.81 639877
20090323 58.96 64.00 58.27 63.82 645719
20090324 63.27 64.97 62.63 62.72 559756
20090325 64.32 65.10 60.33 63.09 781048
20090326 63.13 65.33 61.89 64.83 1478662
20090327 64.28 64.42 62.58 63.04 546919
20090330 60.93 62.40 57.21 58.13 632576
20090331 58.13 60.10 57.76 59.37 705896
20090401 58.59 61.71 57.86 61.48 498227
20090402 61.94 66.39 61.94 66.07 800272
20090403 65.01 68.04 64.28 67.49 464618
20090406 66.85 68.78 66.02 68.64 1297932
20090407 66.94 67.95 66.25 66.66 786758
20090408 66.80 70.34 65.88 70.06 844713
20090409 70.98 76.80 70.93 76.07 1130999
20090413 75.43 80.43 72.49 79.79 1266808
20090414 78.13 79.47 73.91 75.57 1092181
20090415 77.31 77.31 74.14 76.02 969428
20090416 76.67 78.91 75.47 78.32 842250
20090417 78.96 81.25 76.99 80.38 889503
20090420 79.51 79.51 71.94 73.09 850271
20090421 70.70 76.07 70.70 74.88 643495
20090422 73.68 78.00 73.68 75.34 852341
20090423 76.02 77.03 72.45 74.05 777561
20090424 74.51 75.98 73.27 75.06 462155
20090427 73.68 75.89 72.17 73.91 677475
20090428 72.12 73.91 71.90 72.17 425626
20090429 73.55 78.69 73.55 77.81 700883
20090430 79.42 82.63 78.32 78.73 785581
20090501 78.46 81.12 76.48 80.11 405312
20090504 79.69 83.55 79.69 83.37 671612
20090505 82.36 82.77 80.06 82.77 646220
20090506 83.73 85.61 81.39 84.10 1162036
20090507 90.61 99.01 75.61 87.86 3832899
20090508 87.95 90.16 86.26 89.28 1236970
20090511 85.89 89.47 84.88 88.78 1536355
20090512 89.47 89.56 82.95 85.84 971607
20090513 84.10 85.38 81.30 82.54 895649
20090514 83.28 84.06 81.16 82.22 904289
20090515 82.35 87.97 81.66 84.10 905158
20090518 84.43 90.87 84.43 90.46 947887
20090519 90.73 93.96 89.86 91.79 1009668
20090520 92.07 94.32 91.10 91.52 471456
20090521 90.23 90.50 87.42 88.71 497959
20090522 88.85 89.35 87.51 88.34 371856
20090526 88.29 91.70 87.56 91.33 576879
20090527 90.73 91.33 87.14 87.23 608942
20090528 88.29 89.31 84.89 87.88 584373
20090529 87.46 87.88 84.29 87.60 1115677
20090601 88.89 91.98 86.08 90.13 838664
20090602 89.12 90.46 88.43 90.04 610267
20090603 88.34 88.62 85.67 88.06 755508
20090604 87.51 87.51 84.33 85.25 1061043
20090605 85.90 87.05 84.66 86.22 737325
20090608 85.25 87.28 83.55 86.27 524743
20090609 86.73 87.42 85.21 86.87 425295
20090610 87.33 87.97 82.26 84.75 571491
20090611 84.79 85.53 82.08 83.83 988510
20090612 83.78 87.10 82.26 87.05 1030500
20090615 85.12 88.29 85.02 87.65 1267174
20090616 87.42 87.46 84.56 85.30 667247
20090617 84.75 87.00 83.69 85.95 588414
20090618 85.67 86.22 83.64 85.30 563019
20090619 85.67 87.23 85.16 85.85 582527
20090622 84.33 84.98 81.25 82.08 806275
20090623 82.22 83.28 79.36 81.89 651975
20090624 81.89 84.38 81.34 83.05 628536
20090625 83.00 87.56 82.86 87.46 685320
20090626 87.00 88.43 85.21 86.82 608312
20090629 87.83 89.77 85.95 88.94 443694
20090630 89.95 90.09 86.27 89.35 511058
20090701 90.09 92.44 88.52 90.13 531543
20090702 88.89 90.13 85.07 85.07 494592
20090706 85.44 87.74 83.69 84.38 452427
20090707 84.33 84.66 80.65 81.11 645024
20090708 81.48 82.08 79.87 81.11 635097
20090709 81.89 82.54 79.96 82.03 650715
20090710 81.34 82.77 78.40 81.39 313204
20090713 81.39 82.17 79.04 82.12 372703
20090714 81.85 82.86 80.56 82.49 562237
20090715 84.06 86.04 82.86 86.04 487097
20090716 85.72 86.68 84.66 86.22 308294
20090717 85.76 86.31 84.56 86.04 229852
20090720 86.82 87.46 85.53 87.42 431616
20090721 88.85 89.08 84.98 86.91 389712
20090722 86.91 87.65 85.72 86.04 274515
20090723 86.36 88.66 84.79 87.28 1009842
20090724 87.14 88.34 85.99 88.16 227571
20090727 87.69 88.62 86.64 88.39 213690
20090728 88.25 88.80 86.68 88.48 328019
20090729 88.71 88.98 86.45 87.14 649195
20090730 94.88 96.44 93.49 94.78 2511103
20090731 95.70 95.70 94.09 94.23 1180650
20090803 96.72 99.53 94.74 98.10 890929
20090804 96.86 98.93 95.93 96.44 666095
20090805 96.95 97.13 94.37 96.81 509472
20090806 97.87 99.63 95.61 96.39 348876
20090807 97.64 99.90 96.76 98.98 454063
20090810 98.52 99.26 95.75 96.30 411173
20090811 96.02 98.33 94.09 97.18 611930
20090812 96.95 99.02 95.79 97.46 511053
20090813 97.09 99.72 96.49 98.29 363150
20090814 98.47 98.70 95.56 97.41 364060
20090817 95.75 96.07 93.62 94.59 372335
20090818 94.59 95.29 93.67 94.45 243537
20090819 93.25 96.58 92.75 96.12 299943
20090820 96.21 97.22 95.61 96.62 206865
20090821 97.04 100.36 96.62 99.67 376299
20090824 99.67 101.01 96.95 97.78 284715
20090825 99.07 100.41 97.46 99.86 480251
20090826 99.39 99.90 98.24 99.26 178402
20090827 99.53 100.69 97.13 100.55 273451
20090828 100.59 105.12 100.55 104.38 862290
20090831 104.80 104.98 102.07 103.13 623107
20090901 102.72 106.04 101.79 103.27 892248
20090902 103.55 105.63 102.67 104.38 664718
20090903 104.29 105.49 103.09 105.03 304102
20090904 105.35 107.43 104.61 106.97 277329
20090908 108.03 110.70 107.75 110.20 632616
20090909 109.92 111.95 109.92 110.89 814159
20090910 110.84 112.97 110.29 112.51 747745
20090911 112.69 113.15 111.58 112.27 395144
20090914 114.21 115.41 112.64 113.57 861900
20090915 114.17 116.89 113.66 116.43 825553
20090916 117.31 118.92 115.88 118.92 537307
20090917 118.88 120.12 116.61 118.00 826787
20090918 118.92 120.35 115.51 115.78 852911
20090921 115.60 117.17 113.80 115.32 560506
20090922 116.43 117.72 115.28 115.74 554419
20090923 113.75 115.74 111.26 111.63 454734
20090924 111.17 112.55 108.49 109.50 515602
20090925 109.32 109.87 107.66 107.98 339951
20090928 108.67 111.58 108.58 111.35 219060
20090929 111.30 112.27 110.24 110.61 348291
20090930 111.17 111.26 108.21 109.64 412603
20091001 108.63 109.69 105.90 106.18 586131
20091002 104.80 105.77 103.87 104.52 344348
20091005 105.72 108.58 104.84 107.20 617388
20091006 108.35 110.24 107.75 108.21 317120
20091007 107.47 109.78 106.69 107.75 310774
20091008 109.00 111.67 108.12 111.44 638443
20091009 111.30 111.58 109.92 110.47 222482
20091012 111.21 111.35 108.67 109.64 304427
20091013 109.64 110.15 108.40 109.60 221464
20091014 110.70 111.35 109.27 110.80 387021
20091015 110.38 110.57 108.72 109.69 206626
20091016 108.86 109.18 107.70 108.49 255191
20091019 108.40 109.60 107.20 108.72 368869
20091020 113.66 113.89 110.01 110.29 625078
20091021 110.38 112.60 108.03 108.26 509710
20091022 108.21 110.34 107.70 110.34 398761
20091023 110.15 110.29 107.57 108.44 337893
20091026 108.03 110.80 105.63 106.55 452871
20091027 108.90 113.24 105.53 106.37 629367
20091028 105.44 105.77 102.44 103.13 553964
20091029 105.77 109.27 104.84 108.30 830253
20091030 107.66 109.09 105.63 106.00 642754
20091102 107.98 110.38 105.86 107.43 954090
20091103 113.66 114.63 108.72 110.89 1389416
20091104 112.87 114.44 108.58 108.86 1073400
20091105 110.47 114.44 110.29 113.80 586218
20091106 112.51 115.41 111.81 114.17 349222
20091109 115.23 117.63 114.72 117.63 603980
20091110 117.35 118.69 116.24 116.66 426414
20091111 117.95 117.95 113.97 114.81 529820
20091112 114.85 115.50 113.23 113.65 406749
20091113 113.83 116.75 111.84 116.15 616239
20091116 116.84 121.52 116.47 121.10 702789
20091117 120.59 121.05 118.46 121.05 424923
20091118 120.68 120.87 118.74 120.59 409753
20091119 119.25 120.82 117.91 119.48 588989
20091120 118.79 119.48 118.00 118.46 411957
20091123 119.90 121.28 116.38 117.07 625035
20091124 116.56 117.21 114.85 116.98 467669
20091125 117.49 118.92 116.70 118.28 270885
20091127 114.16 117.31 113.60 115.92 146259
20091130 115.45 116.24 112.68 115.78 462979
20091201 116.70 117.95 115.13 116.47 349698
20091202 115.96 117.31 114.25 114.81 514476
20091203 115.36 116.89 114.62 114.81 444502
20091204 116.43 117.26 113.46 115.45 817215
20091207 115.64 118.37 115.45 118.09 400309
20091208 116.70 119.25 116.33 118.32 450596
20091209 118.37 120.13 117.72 119.53 412541
20091210 120.08 121.42 119.62 121.05 430283
20091211 121.47 122.12 120.31 120.68 479619
20091214 121.15 121.70 119.85 120.22 526038
20091215 120.31 120.59 118.92 120.22 547000
20091216 120.78 122.26 119.94 120.22 746874
20091217 119.39 119.57 116.80 119.39 479165
20091218 119.71 119.76 116.61 119.57 596963
20091221 120.04 122.30 119.29 120.91 344231
20091222 120.87 120.87 119.53 119.90 247308
20091223 119.90 120.22 116.70 119.02 460861
20091224 118.97 121.52 118.97 120.78 127414
20091228 121.33 121.33 119.85 120.36 285256
20091229 121.01 121.33 120.54 120.59 187729
20091230 120.36 121.01 119.39 120.59 175843
20091231 120.64 121.28 119.48 119.48 363377
20100104 120.87 122.67 119.25 122.44 657861
20100105 122.30 123.18 121.65 122.07 550371
20100106 121.28 123.14 120.59 121.38 329752
20100107 121.47 123.23 120.36 122.53 541079
20100108 122.21 122.40 120.73 121.61 298309
20100111 121.84 122.40 121.01 121.65 247697
20100112 120.50 120.91 119.39 119.94 309719
20100113 121.75 126.79 116.24 124.34 986640
20100114 124.15 128.32 124.15 126.84 711822
20100115 126.47 126.56 123.00 124.57 416971
20100119 124.25 127.02 124.25 126.14 554391
20100120 125.08 125.87 123.27 124.99 399791
20100121 125.96 126.65 121.47 122.58 756966
20100122 121.70 122.58 119.34 119.67 1395637
20100125 121.01 123.60 120.45 123.00 935272
20100126 122.63 122.81 119.99 120.73 599405
20100127 120.17 120.64 117.26 118.83 853909
20100128 119.62 121.93 117.77 120.59 919237
20100129 120.82 122.26 118.28 118.65 689736
20100201 119.71 122.53 119.43 122.07 732330
20100202 122.58 125.59 121.75 124.29 572500
20100203 124.57 126.75 121.56 123.09 529215
20100204 121.70 122.21 118.18 118.32 545703
20100205 118.28 119.67 114.44 116.80 863180
20100208 117.21 117.91 115.87 116.38 567595
20100209 117.49 121.61 117.35 120.82 796448
20100210 100.18 103.47 99.63 102.27 1150100
20100211 103.47 104.95 102.40 103.89 1172597
20100212 102.54 104.72 102.31 103.75 637072
20100216 104.30 105.09 102.36 102.59 908605
20100217 103.19 104.86 102.50 104.67 531657
20100218 104.16 106.94 103.93 105.18 663544
20100219 105.41 107.63 105.04 106.99 451439
20100222 107.36 107.82 106.20 106.66 383453
20100223 106.29 107.03 104.02 104.30 601285
20100224 104.63 106.38 103.93 105.64 430412
20100225 103.15 112.26 101.48 109.11 1722816
20100226 108.84 111.80 108.79 111.43 645435
20100301 111.71 114.48 111.71 113.42 467733
20100302 114.34 114.34 111.71 112.54 574359
20100303 112.54 113.46 111.24 111.75 404480
20100304 112.04 112.27 110.42 111.72 443555
20100305 112.23 113.53 112.09 112.69 640588
20100308 111.81 112.74 110.88 111.39 652438
20100309 110.51 112.18 110.51 111.76 565674
20100310 111.76 111.81 110.23 111.39 363212
20100311 110.74 111.49 109.58 110.23 711644
20100312 110.84 111.95 110.05 111.81 621369
20100315 111.07 111.58 110.00 111.39 211640
20100316 111.81 112.46 109.68 110.28 501814
20100317 110.93 111.39 109.58 110.84 373209
20100318 110.23 110.88 109.44 110.28 260419
20100319 108.79 110.79 108.47 108.79 236504
20100322 107.96 109.72 107.12 109.21 377798
20100323 109.21 109.21 107.45 109.03 379328
20100324 108.24 110.65 107.87 110.33 318118
20100325 110.74 112.60 109.58 109.86 387235
20100326 109.91 110.74 108.79 110.14 283193
20100329 110.28 111.39 109.68 111.21 214334
20100330 110.60 112.37 110.60 111.16 520989
20100331 110.56 113.11 110.23 112.04 652804
20100401 112.55 115.20 112.32 113.81 753550
20100405 113.76 116.92 108.38 116.27 472210
20100406 116.54 117.33 115.52 117.33 363945
20100407 117.38 117.47 114.78 115.62 328718
20100408 115.34 117.15 114.73 117.15 294482
20100409 117.10 120.03 115.99 119.28 484297
20100412 118.45 121.88 118.45 120.30 519352
20100413 120.03 121.00 119.65 120.86 329278
20100414 117.57 122.16 117.57 121.33 482789
20100415 121.14 123.27 121.00 121.84 370861
20100416 120.91 121.79 118.35 119.33 341559
20100419 118.59 120.49 117.15 118.49 471736
20100420 119.28 120.12 118.73 119.33 297843
20100421 119.56 121.05 119.47 120.49 269447
20100422 119.47 121.74 118.87 121.42 385339
20100423 121.79 122.16 120.12 121.88 265719
20100426 121.42 125.55 121.37 124.85 556087
20100427 124.53 124.53 121.46 122.16 664374
20100428 123.55 124.76 121.00 122.76 865931
20100429 123.27 127.59 123.27 127.41 572310
20100430 127.54 128.06 126.57 127.36 470401
20100503 127.54 128.98 127.13 128.94 509548
20100504 127.03 127.68 125.50 126.34 795283
20100505 125.27 126.80 123.00 124.43 1099978
20100506 121.88 122.25 110.19 115.62 3502936
20100507 115.34 118.26 110.84 114.36 1842476
20100510 120.12 120.12 110.79 111.62 2260327
20100511 110.51 116.27 109.77 113.76 1332626
20100512 113.76 116.82 112.60 116.73 883512
20100513 116.31 118.36 114.87 114.87 600645
20100514 114.22 114.96 112.40 113.61 638299
20100517 113.71 115.71 112.68 114.96 330474
20100518 116.41 116.41 111.47 112.08 450629
20100519 111.80 113.05 107.93 110.68 578319
20100520 109.00 109.00 103.50 103.50 1089529
20100521 100.94 108.16 100.94 108.07 1029162
20100524 106.90 109.70 106.44 106.44 515848
20100525 104.48 111.94 103.83 111.33 1091332
20100526 112.35 115.80 111.89 113.57 991100
20100527 115.66 116.69 114.82 116.69 562046
20100528 116.41 116.59 112.91 115.57 548994
20100601 114.78 116.87 113.47 113.52 454815
20100602 115.01 118.08 113.71 116.83 588967
20100603 116.92 119.53 116.45 118.50 429698
20100604 116.22 118.22 114.78 115.52 603801
20100607 115.90 116.03 109.61 110.03 883546
20100608 109.93 111.80 107.28 109.33 660025
20100609 108.77 109.00 102.57 103.18 2629880
20100610 105.69 109.33 104.30 108.86 1843604
20100611 107.32 109.51 106.02 109.00 853427
20100614 105.32 119.30 104.99 114.45 3333484
20100615 115.20 117.85 114.50 117.15 913472
20100616 116.83 118.18 116.36 117.53 822084
20100617 117.99 118.46 116.92 118.22 512327
20100618 119.06 119.53 116.92 117.43 597833
20100621 118.78 119.44 116.03 116.73 629197
20100622 116.73 117.94 114.36 114.78 552343
20100623 115.71 115.71 112.87 113.85 413296
20100624 112.63 115.01 111.28 112.77 577395
20100625 112.73 112.96 110.35 112.22 745166
20100628 112.22 114.59 111.80 113.33 839280
20100629 113.43 113.52 109.93 111.10 1182055
20100630 110.54 113.29 110.54 111.84 1164430
20100701 111.61 113.43 109.61 112.87 739112
20100702 113.10 114.45 110.49 111.47 396530
20100706 113.47 113.75 109.98 111.28 758454
20100707 111.28 115.66 111.14 115.62 381073
20100708 116.41 117.43 114.50 116.92 441118
20100709 117.62 119.81 116.55 118.04 417053
20100712 117.85 119.90 117.53 118.92 393031
20100713 120.32 123.35 119.53 122.51 814335
20100714 122.51 122.51 119.48 120.23 526195
20100715 120.37 121.90 119.30 121.72 642078
20100716 121.21 121.58 117.76 118.69 557602
20100719 119.39 121.62 118.41 119.48 384208
20100720 117.39 119.02 117.29 118.69 755084
20100721 119.48 119.53 114.82 115.80 1036289
20100722 117.53 119.20 117.39 118.78 772666
20100723 118.74 121.30 118.13 121.16 516728
20100726 120.83 123.30 120.55 123.30 447451
20100727 124.37 124.56 121.30 122.32 571449
20100728 122.09 124.93 121.44 124.37 671124
20100729 124.79 127.21 122.84 124.79 645684
20100730 123.72 128.61 123.67 127.68 945137
20100802 129.82 130.61 128.47 130.06 613869
20100803 129.22 129.78 126.24 128.29 385217
20100804 128.80 130.01 127.12 128.29 481972
20100805 125.82 130.48 125.82 127.82 969353
20100806 126.70 126.70 121.25 124.56 905100
20100809 124.56 127.21 123.91 126.70 396251
20100810 125.72 127.17 124.65 126.52 488476
20100811 123.81 124.61 121.76 122.28 360765
20100812 121.06 121.25 119.90 120.69 419228
20100813 120.46 120.60 119.38 119.48 428598
20100816 119.94 121.20 118.91 120.50 449799
20100817 121.44 121.63 120.13 120.60 533127
20100818 120.46 123.17 119.52 122.28 358641
20100819 121.16 121.91 118.12 119.34 627836
20100820 118.73 118.96 115.88 118.68 466101
20100823 119.10 119.80 115.78 116.67 374066
20100824 115.13 115.69 113.63 113.68 398926
20100825 112.42 118.49 112.42 117.33 851656
20100826 117.70 119.90 117.70 118.45 622959
20100827 119.10 119.34 116.95 118.54 320304
20100830 117.79 118.91 116.44 116.72 494876
20100831 115.88 118.21 115.27 117.28 515884
20100901 119.62 124.34 119.62 122.05 675566
20100902 122.19 124.20 121.63 124.20 279122
20100903 125.13 127.09 123.17 124.34 297156
20100907 123.64 123.64 121.63 122.75 211646
20100908 122.75 126.30 122.75 124.34 501422
20100909 125.69 126.02 124.62 124.80 302334
20100910 125.41 126.30 124.76 125.79 272318
20100913 126.86 129.34 126.35 128.50 447788
20100914 128.54 128.59 125.74 126.67 360374
20100915 125.55 127.89 125.27 126.21 548445
20100916 126.11 126.11 122.51 123.68 563613
20100917 124.52 125.18 121.58 121.91 618081
20100920 122.33 123.87 121.39 123.21 485291
20100921 122.93 123.31 120.83 121.44 483302
20100922 121.02 121.77 118.26 118.77 450420
20100923 117.75 119.43 117.42 118.21 267334
20100924 119.80 121.49 119.71 120.60 271313
20100927 120.18 121.16 118.31 120.50 312988
20100928 121.11 123.07 119.71 122.33 530282
20100929 122.28 122.79 120.64 121.34 382709
20100930 122.00 122.70 120.64 122.42 327107
20101001 122.51 123.40 121.91 123.12 314143
20101004 122.65 124.24 122.00 123.03 364546
20101005 124.52 126.02 124.20 125.51 583081
20101006 125.60 125.97 123.64 123.78 420875
20101007 124.10 124.57 121.67 123.03 475814
20101008 122.79 123.17 121.44 122.33 681941
20101011 122.28 123.73 122.05 123.50 323214
20101012 123.45 125.55 123.07 125.18 498192
20101013 125.32 126.16 124.62 125.18 343281
20101014 125.27 125.60 122.89 123.96 316625
20101015 124.52 125.60 123.50 124.62 527479
20101018 124.48 124.99 122.33 124.66 506877
20101019 123.78 124.62 120.92 121.67 876857
20101020 121.72 124.24 121.58 123.21 320240
20101021 123.50 124.34 121.77 122.84 275356
20101022 124.06 124.76 121.91 123.82 566886
20101025 124.57 125.65 123.45 123.54 400466
20101026 122.75 124.06 121.67 123.78 306505
20101027 122.09 126.58 122.00 126.21 759920
20101028 126.67 127.09 123.96 124.66 540422
20101029 124.57 125.88 124.01 124.99 302633
20101101 125.36 128.17 125.13 127.09 404552
20101102 128.40 129.43 127.19 127.61 383886
20101103 127.56 129.71 127.56 129.20 428064
20101104 125.27 134.53 121.86 132.56 1586481
20101105 133.08 134.85 132.61 134.15 719508
20101108 133.59 137.56 133.26 137.05 986521
20101109 137.14 138.08 136.02 137.10 682411
20101110 137.43 141.04 135.60 140.80 948494
20101111 139.68 140.38 137.24 138.32 641017
20101112 137.10 139.35 135.83 136.12 445423
20101115 136.40 137.38 135.55 135.55 327013
20101116 135.08 135.65 133.96 135.27 755502
20101117 135.32 136.54 134.66 135.65 364357
20101118 146.53 150.46 144.65 144.93 1775272
20101119 144.65 146.53 143.24 146.38 607255
20101122 145.49 148.59 143.06 144.93 824688
20101123 144.13 145.07 142.96 144.74 633339
20101124 146.38 149.15 145.63 147.46 560463
20101126 145.96 148.07 145.68 146.85 145282
20101129 146.48 147.70 145.77 147.37 628348
20101130 146.24 149.81 145.92 148.49 821681
20101201 151.54 151.82 149.99 150.84 899505
20101202 151.07 152.39 148.73 149.43 1109494
20101203 149.20 153.56 149.20 152.85 702546
20101206 152.81 155.76 151.87 154.45 413538
20101207 156.14 158.72 154.92 155.81 909017
20101208 155.76 157.59 155.57 156.14 495521
20101209 157.26 158.01 155.76 156.42 274441
20101210 163.59 163.83 160.12 162.80 3930598
20101213 163.69 164.86 161.95 162.19 1412152
20101214 162.23 164.20 161.44 162.70 1359260
20101215 162.37 164.15 161.01 162.65 1037834
20101216 162.23 164.01 159.51 162.80 2064514
20101217 169.27 169.27 160.36 160.45 10951197
20101220 161.06 162.00 159.79 160.78 1294744
20101221 163.36 163.69 161.81 162.37 862928
20101222 161.76 162.98 159.79 160.54 1367577
20101223 160.31 160.54 157.17 158.39 974343
20101227 158.01 158.48 156.47 157.40 930557
20101228 158.25 159.28 157.45 158.43 711632
20101229 158.72 159.89 157.73 159.00 509576
20101230 158.53 160.78 157.83 159.84 543636
20101231 159.84 160.03 157.59 158.67 543337
20110103 159.84 160.78 158.90 159.00 698430
20110104 159.56 162.05 159.00 161.76 917206
20110105 161.11 165.09 160.40 164.95 649697
20110106 164.06 165.47 161.15 163.26 605464
20110107 162.75 164.34 159.84 162.42 644109
20110110 157.83 160.31 157.45 159.65 962143
20110111 160.54 161.11 157.50 158.62 669062
20110112 160.17 160.31 157.07 158.29 627516
20110113 158.01 159.37 156.09 156.65 765569
20110114 156.09 159.70 155.95 158.72 498869
20110118 157.92 160.36 157.92 159.42 285126
20110119 158.95 162.00 157.78 158.15 477990
20110120 158.15 160.31 156.00 160.12 1225643
20110121 161.01 162.33 159.89 160.50 1246950
20110124 158.25 162.14 156.89 161.53 991895
20110125 161.34 163.40 159.75 161.48 731957
20110126 161.72 163.17 160.87 161.67 671131
20110127 162.42 163.78 162.14 162.89 483108
20110128 162.61 164.25 159.33 159.65 488184
20110131 159.79 160.78 158.06 158.72 532929
20110201 159.56 163.03 158.43 162.65 533697
20110202 162.33 163.55 161.44 162.05 310698
20110203 161.90 166.41 161.53 165.89 469118
20110204 165.98 169.36 165.94 168.94 702738
20110207 168.94 171.38 168.70 169.13 516656
20110208 169.78 171.61 167.48 169.55 571830
20110209 169.41 174.52 169.36 174.14 743132
20110210 172.83 175.60 172.74 174.89 310143
20110211 174.28 177.71 174.14 176.72 259832
20110214 176.49 177.42 175.60 176.86 503924
20110215 174.66 176.44 173.16 175.45 794233
20110216 168.70 174.28 164.30 172.36 1451714
20110217 172.17 178.55 171.70 175.64 993708
20110218 175.31 177.99 174.94 176.39 571980
20110222 174.33 175.13 171.84 172.45 723788
20110223 172.03 173.86 168.80 170.02 512178
20110224 170.02 171.66 169.22 170.91 481007
20110225 171.29 174.01 171.05 173.83 332258
20110228 174.16 174.53 171.76 173.22 480815
20110301 173.07 173.64 169.13 169.46 501919
20110302 170.02 171.76 166.12 171.38 554806
20110303 172.65 174.81 171.76 174.58 436140
20110304 171.85 173.73 168.66 170.82 493941
20110307 171.71 172.18 166.45 168.66 423907
20110308 168.56 170.21 166.63 169.69 450372
20110309 169.55 170.02 167.15 167.43 302071
20110310 165.41 166.54 162.83 165.51 511514
20110311 164.61 167.39 164.61 166.54 254906
20110314 165.55 166.73 163.53 164.80 464838
20110315 161.84 165.18 159.82 164.10 432183
20110316 163.39 164.19 160.43 161.42 654390
20110317 164.14 165.04 162.59 163.77 622543
20110318 165.55 165.55 163.34 164.38 1066533
20110321 165.84 166.63 164.85 165.18 713937
20110322 165.41 165.79 163.11 163.34 676749
20110323 162.50 162.78 160.71 162.31 703342
20110324 162.97 165.37 162.87 163.86 1215451
20110325 164.66 164.75 163.30 163.81 1054598
20110328 164.00 164.28 161.28 161.46 466349
20110329 161.14 161.70 159.91 161.32 366637
20110330 162.36 163.02 161.04 161.37 515747
20110331 161.23 163.96 161.23 162.69 440863
20110401 163.30 164.14 161.37 162.92 933719
20110404 162.92 164.47 162.55 164.28 440863
20110405 163.91 164.99 162.78 163.91 502387
20110406 160.43 162.87 158.22 158.55 1429256
20110407 158.17 159.63 156.29 158.69 688046
20110408 159.44 159.82 155.78 156.58 638945
20110411 157.00 158.88 156.76 158.36 804096
20110412 157.52 158.78 157.47 157.70 589079
20110413 157.89 159.07 157.14 158.50 645328
20110414 157.47 158.88 156.11 158.17 451436
20110415 158.88 159.16 157.56 158.08 449351
20110418 156.34 156.62 154.18 154.98 598248
20110419 154.88 156.72 154.41 156.72 783737
20110420 158.78 161.93 157.99 161.61 697619
20110421 162.03 162.92 161.61 162.45 437735
20110425 163.91 164.05 162.31 163.20 445522
20110426 163.96 164.75 163.16 164.24 526597
20110427 164.47 164.66 163.20 163.58 903999
20110428 163.58 166.63 163.53 166.31 521427
20110429 166.49 168.66 165.18 165.60 671325
20110502 167.20 168.33 165.93 166.26 439544
20110503 166.31 167.15 164.75 166.02 417865
20110504 166.12 166.92 162.92 165.79 576974
20110505 164.75 164.80 158.27 159.40 1127781
20110506 160.76 162.73 159.77 161.61 632670
20110509 161.32 162.31 160.10 160.34 532660
20110510 160.52 165.37 160.52 164.90 427992
20110511 164.85 165.74 163.20 165.60 722021
20110512 165.31 166.40 164.27 165.31 524525
20110513 165.60 166.40 164.32 164.56 522150
20110516 163.85 164.56 161.78 162.20 500560
20110517 161.07 161.78 155.93 157.30 871536
20110518 157.58 162.48 156.64 159.04 941015
20110519 159.56 160.83 159.09 160.69 839936
20110520 160.69 164.46 159.51 162.67 766937
20110523 161.02 161.82 159.32 160.79 795929
20110524 160.97 162.29 159.18 159.80 582127
20110525 159.37 160.50 157.63 159.47 848080
20110526 159.04 164.51 158.85 163.28 600006
20110527 163.94 166.68 163.28 164.56 453689
20110531 165.83 168.05 165.50 167.48 1247688
20110601 166.77 169.04 163.05 163.10 707893
20110602 163.00 166.07 162.62 165.88 972149
20110603 163.57 164.98 161.96 163.43 753576
20110606 163.80 164.70 160.60 160.88 626389
20110607 163.10 173.56 162.91 168.09 1954838
20110608 167.25 170.07 165.93 166.26 1259247
20110609 166.82 168.05 165.93 167.01 916329
20110610 168.47 168.61 165.88 166.26 1035732
20110613 166.21 168.00 165.74 167.29 1011109
20110614 168.24 172.43 167.58 171.72 1121138
20110615 170.31 173.80 168.85 169.84 1255408
20110616 169.65 171.91 167.95 169.41 1602186
20110617 170.92 171.11 168.99 169.93 1073525
20110620 169.04 169.60 165.69 166.44 886510
20110621 166.73 170.07 166.21 169.60 697119
20110622 168.66 169.27 166.68 166.73 551078
20110623 164.51 165.12 161.87 163.76 939361
20110624 163.90 164.42 161.21 162.81 1384906
20110627 162.11 164.23 159.65 163.00 751667
20110628 164.18 166.68 161.82 166.59 845556
20110629 166.82 170.31 166.02 168.61 937728
20110630 169.51 171.11 168.90 170.73 1164191
20110701 23.03 23.47 22.44 22.77 7891871
20110705 22.63 23.53 22.61 23.13 6260489
20110706 23.12 24.04 23.12 24.00 9022358
20110707 24.15 24.21 23.95 24.11 3470918
20110708 23.79 23.97 23.69 23.88 2056697
20110711 23.32 23.48 23.12 23.30 3662886
20110712 23.29 23.61 23.03 23.08 2576058
20110713 23.28 23.46 23.03 23.04 1991036
20110714 23.12 23.14 22.67 22.90 2255732
20110715 22.97 22.97 22.54 22.73 2633853
20110718 22.60 22.74 22.04 22.49 2788089
20110719 22.62 23.18 22.56 23.01 2712738
20110720 23.04 23.13 22.62 22.68 2131820
20110721 22.80 23.10 22.69 22.81 2974014
20110722 22.86 22.97 22.74 22.81 2465939
20110725 22.61 22.69 22.38 22.41 1915343
20110726 22.47 22.64 22.33 22.36 1717904
20110727 22.30 22.31 22.02 22.10 2267930
20110728 22.00 22.01 21.69 21.73 3300724
20110729 21.50 21.78 21.29 21.37 3216824
20110801 21.54 21.62 20.81 21.09 3663570
20110802 20.89 21.04 20.19 20.20 4888104
20110803 20.22 20.41 19.46 20.26 4696022
20110804 19.94 19.94 19.12 19.12 6353509
20110805 19.41 19.59 18.19 18.86 4886508
20110808 18.47 18.52 17.12 17.12 7614977
20110809 15.98 16.65 14.05 14.93 15901270
20110810 14.58 15.21 14.26 14.79 11062640
20110811 14.79 16.45 14.76 16.20 7852200
20110812 16.34 16.61 16.17 16.44 5881798
20110815 16.60 16.89 16.43 16.78 5195206
20110816 16.62 16.80 16.25 16.43 5783534
20110817 16.52 16.85 16.24 16.50 2694066
20110818 16.04 16.06 15.00 15.18 4967354
20110819 14.91 15.45 14.90 15.01 3619190
20110822 15.39 15.39 14.56 14.59 4868294
20110823 14.65 15.43 14.50 15.32 6240884
20110824 15.24 15.37 14.90 15.17 4237975
20110825 15.24 15.43 14.82 15.04 4093908
20110826 14.91 15.43 14.50 15.34 2532246
20110829 15.61 15.97 15.43 15.93 2984235
20110830 15.81 16.09 15.62 15.90 2627235
20110831 16.05 16.13 15.79 15.97 3257328
20110901 15.93 16.07 15.74 15.78 2293869
20110902 15.38 15.47 14.82 14.98 2589013
20110906 14.45 14.76 14.27 14.65 2764516
20110907 14.94 15.17 14.82 15.12 2255647
20110908 14.93 15.10 14.62 14.74 3386241
20110909 14.53 14.60 14.05 14.14 3894658
20110912 13.91 14.18 13.62 14.12 6269154
20110913 14.21 14.81 14.18 14.74 4822722
20110914 14.84 16.00 14.76 15.77 7219043
20110915 15.94 16.00 15.36 15.46 4067334
20110916 15.51 16.03 15.48 15.79 4121840
20110919 15.53 15.65 15.25 15.51 3720172
20110920 15.65 15.94 15.44 15.47 3245680
20110921 15.42 15.47 14.85 14.89 2682079
20110922 14.30 14.52 14.09 14.37 4793208
20110923 14.26 15.13 14.19 15.02 3341574
20110926 15.20 15.48 14.88 15.42 3789718
20110927 15.82 16.32 15.69 15.86 3009904
20110928 15.84 15.92 15.02 15.09 2528966
20110929 15.22 15.32 14.43 14.74 3552924
20110930 14.48 14.56 13.89 13.91 3340217
20111003 13.84 13.98 13.27 13.28 3950294
20111004 13.25 14.08 12.78 14.04 4523281
20111005 14.07 14.38 13.85 14.33 3281301
20111006 14.26 14.84 14.23 14.76 2534055
20111007 14.87 14.91 14.46 14.48 2347809
20111010 14.78 15.48 14.76 15.46 2444268
20111011 15.39 15.46 15.04 15.21 2529984
20111012 15.40 15.45 15.02 15.07 3664988
20111013 14.96 15.55 14.94 15.51 2905190
20111014 15.71 16.14 15.63 16.01 2709898
20111017 15.87 15.87 15.17 15.23 2379585
20111018 15.18 15.76 14.97 15.51 2521390
20111019 15.48 15.68 15.22 15.31 1773013
20111020 15.37 15.42 14.81 15.00 2141321
20111021 15.26 15.72 15.17 15.54 3042924
20111024 15.62 16.04 15.59 15.98 3653341
20111025 15.91 15.97 15.44 15.47 3208137
20111026 15.71 15.80 15.38 15.48 3484849
20111027 15.86 15.98 14.97 15.31 6137866
20111028 15.03 15.03 12.82 13.39 13163086
20111031 13.23 13.39 12.77 12.80 6362221
20111101 12.74 13.08 12.54 12.90 4584911
20111102 13.04 13.22 12.73 12.78 5219301
20111103 12.98 13.39 12.79 13.26 3306066
20111104 13.19 13.24 12.90 13.15 2258700
20111107 13.59 13.93 13.30 13.53 4584685
20111108 13.67 13.80 13.32 13.58 3223042
20111109 13.25 13.39 13.04 13.06 3684820
20111110 13.32 13.44 12.99 13.36 3124169
20111111 13.60 13.84 13.52 13.78 1777241
20111114 13.66 13.77 13.46 13.49 2164557
20111115 13.45 13.71 13.38 13.62 1799748
20111116 13.45 13.74 13.40 13.57 3405222
20111117 13.51 13.68 13.28 13.36 3238270
20111118 13.44 13.49 12.97 13.26 3215652
20111121 13.00 13.20 12.88 13.09 2524328
20111122 13.05 13.18 12.82 13.07 2485137
20111123 12.92 12.99 12.66 12.70 2165117
20111125 12.70 13.10 12.66 12.93 797027
20111128 13.30 13.53 13.07 13.17 2182361
20111129 13.22 13.36 13.12 13.16 2329942
20111130 13.49 13.62 13.18 13.40 4404585
20111201 13.41 13.55 13.29 13.34 3722779
20111202 13.49 13.73 13.42 13.52 2531158
20111205 13.58 13.66 13.22 13.34 3132119
20111206 13.31 13.43 13.23 13.28 1870403
20111207 13.14 13.41 13.05 13.35 3603079
20111208 13.30 13.37 12.48 12.54 4416790
20111209 12.55 12.82 12.54 12.71 3449340
20111212 12.60 12.97 12.43 12.93 3226625
20111213 12.99 13.20 12.53 12.63 3404215
20111214 12.55 12.75 12.46 12.50 2682882
20111215 12.65 12.65 12.42 12.44 1844761
20111216 11.11 11.48 10.33 11.39 30083998
20111219 11.83 11.98 11.51 11.61 9679202
20111220 11.77 12.09 11.48 11.93 8864372
20111221 11.94 12.39 11.70 12.34 4870506
20111222 12.37 12.83 12.31 12.80 4457548
20111223 12.81 13.26 12.73 13.07 4130474
20111227 13.07 13.11 12.76 12.90 2041387
20111228 12.93 12.94 12.47 12.57 2384025
20111229 12.65 12.86 12.59 12.77 3378797
20111230 12.76 12.79 12.62 12.70 2253352
20120103 13.07 13.43 13.01 13.20 4949895
20120104 13.21 13.51 13.14 13.33 4825605
20120105 13.31 13.38 13.17 13.26 3473526
20120106 13.32 13.49 13.24 13.26 2202964
20120109 13.27 13.40 13.24 13.32 1875778
20120110 13.44 13.52 12.78 12.86 5969301
20120111 12.76 12.90 12.50 12.82 4241104
20120112 12.85 12.85 12.53 12.59 3266040
20120113 12.52 12.64 12.41 12.48 2999655
20120117 12.62 12.73 12.39 12.48 2877156
20120118 12.46 12.51 12.19 12.28 4077287
20120119 12.32 12.78 12.28 12.72 3618532
20120120 12.78 13.16 12.68 13.02 4003608
20120123 13.05 13.39 13.05 13.19 3312285
20120124 13.06 13.06 12.62 12.65 4193627
20120125 12.67 13.18 12.57 13.15 3639919
20120126 13.24 13.68 13.02 13.11 6106244
20120127 13.07 13.24 12.84 12.85 2564638
20120130 12.76 13.15 12.61 13.13 2486369
20120131 13.17 13.17 12.65 12.99 4979232
20120201 13.08 13.19 12.79 12.99 3769696
20120202 12.99 13.05 12.73 12.81 2454009
20120203 12.76 13.02 12.48 12.97 4496627
20120206 12.92 13.39 12.90 13.32 4280518
20120207 13.27 13.30 13.05 13.15 1983496
20120208 13.19 13.28 13.04 13.15 1920119
20120209 13.15 13.69 13.05 13.61 3117339
20120210 13.48 13.51 13.13 13.24 3118011
20120213 13.34 13.41 13.07 13.09 1909034
20120214 13.00 13.05 12.84 12.99 2252233
20120215 13.10 13.40 13.05 13.28 4697395
20120216 13.29 13.55 13.17 13.54 2986666
20120217 13.61 13.83 13.56 13.73 3336359
20120221 13.74 13.80 13.62 13.69 2593975
20120222 13.67 13.77 13.42 13.46 2327031
20120223 13.50 13.99 13.49 13.98 3885252
20120224 14.07 14.16 13.89 13.95 2067141
20120227 13.89 14.23 13.79 13.97 3673511
20120228 14.09 14.85 12.43 12.62 21135646
20120229 12.55 12.84 12.40 12.71 6608333
20120301 12.72 12.78 12.54 12.60 6723554
20120302 12.57 13.29 12.57 13.18 8527108
20120305 13.15 13.16 12.69 12.76 5283240
20120306 12.57 12.64 12.36 12.44 7410622
20120307 12.47 12.66 12.36 12.58 3996053
20120308 12.85 12.96 12.65 12.85 5359714
20120309 12.90 13.28 12.87 13.01 3989186
20120312 12.96 13.26 12.82 13.14 6090337
20120313 12.96 13.43 12.83 13.42 6818967
20120314 13.38 13.48 13.23 13.30 4083227
20120315 13.30 13.44 13.11 13.41 3819600
20120316 13.41 13.45 13.07 13.23 5018439
20120319 13.20 13.49 13.13 13.31 2317702
20120320 13.28 13.30 13.04 13.22 2398784
20120321 13.23 13.40 13.14 13.31 1898668
20120322 13.17 13.36 13.11 13.30 2035023
20120323 13.31 13.33 13.13 13.27 1711249
20120326 13.35 13.66 13.28 13.61 3273959
20120327 13.63 13.70 13.42 13.45 3211708
20120328 13.47 13.51 13.23 13.34 2305296
20120329 13.22 13.41 12.96 13.36 3449304
20120330 13.42 13.53 13.23 13.25 2909534
20120402 13.20 13.31 13.14 13.21 3328235
20120403 13.23 13.23 12.87 12.90 3471458
20120404 12.86 12.87 12.64 12.65 4528403
20120405 12.65 12.74 12.57 12.64 3234194
20120409 12.48 12.54 12.30 12.33 3542681
20120410 12.26 12.36 12.04 12.11 5572609
20120411 12.21 12.40 12.07 12.12 2828673
20120412 12.11 12.22 12.09 12.12 2870543
20120413 12.04 12.21 11.93 11.93 2223550
20120416 12.01 12.12 11.87 12.04 4338215
20120417 12.14 12.35 12.10 12.30 2676368
20120418 12.28 12.48 12.19 12.40 2881066
20120419 12.42 12.49 12.23 12.36 2295770
20120420 12.40 12.62 12.29 12.45 3143253
20120423 12.36 12.38 12.12 12.31 4330239
20120424 12.31 12.48 12.23 12.44 3703738
20120425 12.53 12.85 12.49 12.81 3534595
20120426 12.77 13.09 12.69 13.08 3479101
20120427 13.13 13.18 12.86 13.14 2245592
20120430 13.11 13.42 13.07 13.38 4519984
20120501 13.41 13.76 13.34 13.56 5438359
20120502 13.50 13.57 13.15 13.27 3167844
20120503 12.94 12.97 11.90 12.22 14032155
20120504 12.05 12.07 11.69 11.80 6013907
20120507 11.73 11.81 11.55 11.74 3191659
20120508 11.62 11.71 11.31 11.64 4819611
20120509 11.48 11.54 11.29 11.31 6187259
20120510 11.43 11.44 11.21 11.28 4404897
20120511 11.19 11.60 11.19 11.34 3809078
20120514 11.20 11.29 11.13 11.16 2989840
20120515 11.24 11.24 10.88 10.93 3888469
20120516 10.99 11.10 10.46 10.48 6496794
20120517 10.54 10.54 10.14 10.16 5456178
20120518 10.35 10.43 10.06 10.13 3767994
20120521 10.22 10.45 10.09 10.43 2454913
20120522 10.47 10.63 10.41 10.49 3813295
20120523 10.37 10.47 10.06 10.42 4501130
20120524 10.46 10.66 10.36 10.66 3504283
20120525 10.63 10.79 10.55 10.66 1770908
20120529 10.73 10.80 10.55 10.78 2005293
20120530 10.67 10.67 10.43 10.45 1956490
20120531 10.41 10.53 10.24 10.45 3106311
20120601 10.25 10.35 10.02 10.03 3582740
20120604 10.03 10.12 9.83 10.06 4204155
20120605 10.05 10.52 9.99 10.45 2884509
20120606 10.55 10.73 10.48 10.73 5514610
20120607 10.90 11.01 10.56 10.58 2819184
20120608 10.55 10.59 10.37 10.56 2665882
20120611 10.66 10.70 10.32 10.35 2984741
20120612 10.41 10.59 10.22 10.55 3795131
20120613 10.49 10.82 10.41 10.58 3209059
20120614 10.63 11.21 10.57 11.14 7331803
20120615 11.20 11.47 11.15 11.39 6088973
20120618 11.32 11.47 11.20 11.32 3245935
20120619 11.37 11.54 11.28 11.45 4816051
20120620 11.44 11.59 11.29 11.52 3232366
20120621 11.55 11.55 11.14 11.16 3245497
20120622 11.25 11.44 11.14 11.34 5028004
20120625 11.20 11.20 10.94 11.06 2516519
20120626 11.07 11.19 10.91 11.13 2289356
20120627 11.20 11.62 11.14 11.62 3128633
20120628 11.54 11.91 11.51 11.84 3783751
20120629 12.09 12.21 11.95 12.15 3691616
20120702 12.19 12.42 12.07 12.39 2814807
20120703 12.43 12.59 12.36 12.57 1623733
20120705 12.47 12.57 12.20 12.34 2398670
20120706 12.23 12.35 12.06 12.17 2623644
20120709 12.20 12.26 11.83 11.97 2808023
20120710 12.07 12.08 11.73 11.83 3181375
20120711 11.85 11.91 11.72 11.83 2459619
20120712 11.74 11.79 11.57 11.70 2038776
20120713 11.70 12.08 11.67 11.97 2505686
20120716 11.97 12.03 11.80 11.94 2647280
20120717 11.96 12.30 11.85 12.24 2640277
20120718 12.19 12.26 12.08 12.23 2904972
20120719 12.28 13.06 12.28 12.94 8206096
20120720 13.08 13.62 13.07 13.32 11324881
20120723 13.28 13.42 13.05 13.35 4942435
20120724 13.37 13.49 13.01 13.27 5276395
20120725 13.34 13.54 13.14 13.43 4523124
20120726 13.65 13.71 13.49 13.50 4797339
20120727 13.57 13.83 13.49 13.77 5324651
20120730 13.71 14.02 13.70 13.90 3371662
20120731 14.11 14.19 13.72 14.02 4350126
20120801 14.14 14.19 13.80 14.02 4057856
20120802 13.91 14.06 13.59 13.69 4276156
20120803 13.97 14.21 13.83 14.20 3655069
20120806 14.25 14.58 14.21 14.47 5953835
20120807 14.61 15.76 14.17 14.47 6369425
20120808 14.49 14.67 14.32 14.55 3867569
20120809 14.46 14.63 14.36 14.39 5125281
20120810 14.16 14.42 13.83 14.30 3683553
20120813 14.29 14.36 14.11 14.28 3221199
20120814 14.28 14.45 14.22 14.30 2643418
20120815 14.26 14.30 13.99 14.18 2623368
20120816 14.16 14.26 13.89 13.90 4679794
20120817 13.98 14.05 13.85 13.97 3184891
20120820 13.95 14.23 13.89 14.16 3058952
20120821 14.16 14.32 14.12 14.23 2551078
20120822 14.18 14.25 14.02 14.10 2310905
20120823 14.03 14.09 13.87 13.89 1799454
20120824 13.89 14.07 13.72 14.00 2100862
20120827 14.05 14.07 13.78 13.83 2200139
20120828 13.77 13.88 13.65 13.68 1632980
20120829 13.72 13.78 13.49 13.63 1966036
20120830 13.58 13.66 13.51 13.57 1987387
20120831 13.69 13.88 13.61 13.79 2685145
20120904 13.76 13.86 13.52 13.66 2672573
20120905 13.70 13.96 13.66 13.94 2013073
20120906 13.97 14.26 13.93 14.25 3163648
20120907 14.26 14.47 14.18 14.44 2624018
20120910 14.43 14.68 14.38 14.53 2799162
20120911 14.56 14.62 14.41 14.55 2790817
20120912 14.62 15.13 14.51 15.07 3956566
20120913 15.04 15.38 14.97 15.33 3133518
20120914 15.37 16.08 15.33 15.67 4064296
20120917 15.59 15.67 15.24 15.52 3421596
20120918 15.47 15.47 15.17 15.28 3724088
20120919 15.33 15.49 15.06 15.43 2047213
20120920 15.39 15.52 15.18 15.21 2181389
20120921 15.30 15.41 15.04 15.06 3298150
20120924 15.00 15.21 14.98 15.11 1601875
20120925 15.06 15.17 14.63 14.67 4589079
20120926 14.69 14.71 14.43 14.64 2016108
20120927 14.81 14.91 14.66 14.78 2533953
20120928 14.74 14.92 14.56 14.62 2891503
20121001 14.63 14.92 14.54 14.57 2327704
20121002 14.65 14.95 14.59 14.89 3739803
20121003 14.91 15.34 14.89 15.20 3127666
20121004 15.32 15.58 15.13 15.57 2648296
20121005 15.67 15.73 15.47 15.65 2428824
20121008 15.56 15.91 15.48 15.91 3976616
20121009 15.91 16.06 15.42 15.48 4875313
20121010 15.46 15.54 15.31 15.42 2188868
20121011 15.55 15.67 15.40 15.44 1824056
20121012 15.41 15.75 15.27 15.60 2494394
20121015 15.64 16.55 15.64 16.36 6969239
20121016 16.42 16.58 16.14 16.35 2672140
20121017 16.37 16.43 16.07 16.38 3733734
20121018 16.38 17.11 16.25 17.09 6942360
20121019 16.98 17.05 16.76 16.97 3569319
20121022 17.39 17.40 16.79 17.02 4637525
20121023 16.80 16.83 16.38 16.69 3859456
20121024 16.72 16.73 16.39 16.46 3341502
20121025 16.58 16.74 16.34 16.51 2558773
20121026 16.51 16.61 16.32 16.51 1985002
20121031 16.55 16.65 15.90 16.07 4161081
20121101 16.25 16.39 16.07 16.11 3280050
20121102 16.28 16.49 15.54 15.63 4004037
20121105 15.63 15.63 15.16 15.39 6665077
20121106 15.30 15.43 14.26 14.42 8921682
20121107 14.27 14.45 13.90 13.95 4608492
20121108 13.92 14.07 13.62 13.66 4409869
20121109 13.60 14.01 13.54 13.77 4105007
20121112 13.76 13.91 13.39 13.46 3628915
20121113 13.39 13.63 13.23 13.26 4091794
20121114 13.26 13.38 12.70 12.71 4641900
20121115 12.41 12.73 12.30 12.69 5257855
20121116 12.69 14.94 12.41 13.05 7475573
20121119 13.08 13.39 12.74 12.94 5938371
20121120 12.94 13.12 12.84 13.10 4538453
20121121 13.14 13.20 12.85 13.09 2515705
20121123 13.12 13.12 12.90 13.01 763552
20121126 13.00 13.14 12.88 13.05 4315124
20121127 12.92 13.00 12.72 12.76 3196543
20121128 12.68 12.91 12.60 12.90 2905753
20121129 12.90 13.08 12.79 12.86 3551034
20121130 12.87 13.00 12.78 12.88 4237565
20121203 12.93 13.02 12.78 12.87 2504533
20121204 12.87 13.01 12.82 12.98 2451682
20121205 13.00 13.06 12.73 12.85 2665881
20121206 12.90 13.20 12.83 13.18 2497551
20121207 13.64 13.64 13.27 13.36 4578951
20121210 13.28 13.41 13.16 13.33 2631721
20121211 13.36 13.42 13.22 13.28 2260472
20121212 13.28 13.70 13.25 13.53 3007696
20121213 13.52 13.62 13.35 13.41 2942813
20121214 13.34 13.56 13.32 13.46 1725083
20121217 13.50 13.89 13.49 13.86 3728709
20121218 13.86 14.15 13.74 14.02 2118675
20121219 14.06 14.07 13.88 13.91 2110941
20121220 13.90 13.95 13.70 13.83 2298714
20121221 13.66 13.76 13.57 13.72 3747401
20121224 13.72 13.88 13.68 13.86 879782
20121226 13.85 13.94 13.74 13.89 1529253
20121227 13.88 13.95 13.62 13.80 3161953
20121228 13.73 13.92 13.68 13.71 1847006
20121231 13.67 13.95 13.56 13.91 3253047
20130102 14.21 14.37 14.03 14.16 2998565
20130103 14.20 14.29 13.95 13.99 3677362
20130104 13.98 14.25 13.93 14.25 7144070
20130107 14.17 14.23 13.99 14.04 1822514
20130108 13.96 14.22 13.54 13.88 5698391
20130109 13.91 14.02 13.85 13.95 1929076
20130110 14.06 14.45 14.00 14.35 3785965
20130111 14.38 14.48 14.25 14.33 1668149
20130114 14.30 14.86 14.20 14.57 3089551
20130115 14.45 14.60 14.33 14.43 2665236
20130116 14.37 14.43 14.08 14.18 2676408
20130117 14.22 14.28 14.07 14.28 3024991
20130118 14.33 14.35 14.16 14.27 2100091
20130122 14.28 14.39 14.15 14.35 1272945
20130123 14.31 14.36 14.08 14.13 2716691
20130124 14.15 14.18 13.86 14.05 3812391
20130125 14.08 14.15 13.92 14.15 2146820
20130128 14.20 14.69 14.08 14.66 2820138
20130129 14.65 14.67 14.10 14.20 4975981
20130130 14.16 14.22 14.01 14.01 3452851
20130131 13.95 14.02 13.54 13.63 5980480
20130201 13.77 13.81 13.23 13.28 8950256
20130204 13.23 13.27 13.14 13.19 4393112
20130205 13.25 13.61 13.16 13.60 4854595
20130206 13.56 13.64 13.34 13.38 3384101
20130207 13.35 14.24 13.32 14.12 7772808
20130208 14.16 14.24 13.81 13.94 3247461
20130211 13.87 13.92 13.78 13.88 2168089
20130212 13.92 14.15 13.82 13.98 2291946
20130213 14.07 14.27 13.97 14.07 2934434
20130214 13.98 14.31 13.87 13.93 2424827
20130215 13.93 14.15 13.92 14.10 2857521
20130219 14.08 14.22 14.05 14.22 1703921
20130220 14.17 14.26 13.97 14.00 2297317
20130221 13.96 13.96 13.42 13.43 2984600
20130222 13.45 14.11 13.45 14.08 5037104
20130225 14.16 14.34 13.98 13.98 2534934
20130226 14.08 14.27 13.96 14.23 2320628
20130227 14.24 14.48 14.15 14.40 4278923
20130228 13.50 14.07 12.73 13.02 15110774
20130301 12.86 12.91 12.74 12.81 5776701
20130304 12.81 13.11 12.68 12.93 4463903
20130305 13.02 13.14 12.73 12.92 5131420
20130306 13.00 13.06 12.77 12.82 2934434
20130307 12.81 13.04 12.76 13.01 2905323
20130308 13.16 13.20 12.95 13.00 5406204
20130311 13.01 13.44 12.96 13.28 7027195
20130312 13.25 13.32 13.06 13.10 8617141
20130313 13.06 13.13 12.84 12.92 4148071
20130314 12.91 13.06 12.84 12.93 3047049
20130315 12.88 13.37 12.88 13.25 7352515
20130318 13.09 13.74 12.95 13.41 9381755
20130319 13.42 13.91 13.41 13.71 7970618
20130320 13.76 14.15 13.76 13.94 5140480
20130321 13.84 14.01 13.70 13.83 2681352
20130322 13.90 14.11 13.88 14.06 4167095
20130325 14.12 14.18 13.86 13.96 2880195
20130326 14.03 14.10 13.77 13.98 2023076
20130327 13.88 14.08 13.81 14.04 1212507
20130328 14.01 14.10 13.87 14.08 2083972
20130401 14.03 14.08 13.80 13.93 2218943
20130402 13.95 14.04 13.73 13.78 2446481
20130403 13.76 13.85 13.33 13.46 4069746
20130404 13.45 13.59 13.33 13.56 1728159
20130405 13.38 13.60 13.17 13.56 2258159
20130408 13.57 13.76 13.45 13.60 1313788
20130409 13.72 13.87 13.46 13.56 1584155
20130410 13.55 13.80 13.55 13.65 1698083
20130411 13.68 13.70 13.49 13.55 2541811
20130412 13.50 14.05 13.50 13.96 3872497
20130415 13.85 13.88 13.59 13.65 2636822
20130416 13.76 13.82 13.52 13.70 2635972
20130417 13.62 13.68 13.30 13.33 2310129
20130418 13.37 13.45 13.17 13.27 2414067
20130419 13.31 13.46 13.21 13.43 2337867
20130422 13.45 13.56 13.37 13.50 1656635
20130423 13.57 13.75 13.54 13.63 2145719
20130424 13.67 13.75 13.42 13.53 1546958
20130425 13.52 13.68 13.47 13.62 1951552
20130426 13.62 14.00 13.62 13.93 2753620
20130429 13.97 14.31 13.90 14.10 4104604
20130430 14.13 14.14 13.82 13.98 2572950
20130501 13.93 14.07 13.81 13.92 1858560
20130502 13.97 14.19 13.90 14.18 2244344
20130503 14.34 14.49 14.26 14.38 1873545
20130506 14.40 14.42 14.09 14.19 2424057
20130507 14.26 14.38 14.10 14.33 2235629
20130508 14.29 14.66 14.18 14.56 4218958
20130509 13.36 15.06 13.32 14.67 11108745
20130510 14.63 15.06 14.45 14.90 5821711
20130513 14.84 15.00 14.51 14.54 3850179
20130514 14.59 14.71 14.49 14.66 2905170
20130515 14.65 14.73 14.54 14.66 2531715
20130516 14.69 14.74 14.29 14.30 2543405
20130517 14.38 14.56 14.26 14.52 6212702
20130520 14.55 14.70 14.31 14.39 2671999
20130521 14.42 14.87 14.39 14.77 3683750
20130522 14.74 15.06 14.53 14.57 2995727
20130523 14.45 14.75 14.39 14.68 1978485
20130524 14.62 14.65 14.44 14.57 1435865
20130528 14.73 14.93 14.64 14.73 1805646
20130529 14.64 14.67 14.51 14.58 1521337
20130530 14.62 14.88 14.59 14.70 1640702
20130531 14.63 14.74 14.36 14.36 2039641
20130603 14.36 14.51 14.07 14.30 3033410
20130604 14.32 14.53 14.12 14.35 2523947
20130605 14.33 14.34 14.06 14.08 1892171
20130606 14.10 14.12 13.74 13.89 3385087
20130607 13.98 14.17 13.86 13.92 3302036
20130610 13.92 14.02 13.52 13.59 3930339
20130611 13.53 13.65 13.39 13.43 2680891
20130612 13.55 13.60 13.19 13.23 1836698
20130613 13.24 13.55 13.19 13.46 2403739
20130614 13.43 14.10 13.22 13.95 5551778
20130617 14.02 14.48 13.97 14.37 4590956
20130618 14.37 14.70 14.37 14.54 3962654
20130619 14.56 14.71 14.39 14.43 2448159
20130620 14.30 14.35 13.95 14.06 3350772
20130621 14.18 14.33 13.96 14.21 3267931
20130624 14.19 14.56 14.04 14.05 4255279
20130625 14.16 14.28 14.04 14.28 2597314
20130626 14.36 14.70 14.35 14.65 2041220
20130627 14.73 16.16 14.70 15.47 10204733
20130628 15.39 16.06 15.31 15.98 7160376
20130701 16.53 17.58 16.39 17.52 12139324
20130702 17.43 18.11 17.21 18.07 8686975
20130703 17.62 18.07 17.62 17.82 3298878
20130705 17.96 18.27 17.83 18.26 3374561
20130708 18.31 18.41 17.93 18.10 4093177
20130709 18.05 18.26 17.71 17.77 4353382
20130710 17.94 17.99 17.69 17.91 2776679
20130711 18.11 18.18 17.94 18.04 2484053
20130712 18.03 18.06 17.66 17.87 2964569
20130715 18.02 18.08 17.84 17.98 3065199
20130716 17.92 17.98 17.53 17.65 2456264
20130717 17.77 18.07 17.72 17.99 3402771
20130718 18.01 18.11 17.81 17.86 2236901
20130719 17.97 18.51 17.87 18.01 4773689
20130722 18.05 18.14 17.79 17.95 1168186
20130723 17.88 17.96 17.56 17.77 1581335
20130724 17.77 17.96 17.65 17.77 1653439
20130725 17.77 17.91 17.65 17.79 1700491
20130726 17.65 17.92 17.55 17.89 1469969
20130729 17.88 17.98 17.65 17.74 1670491
20130730 17.77 17.92 17.55 17.57 2172481
20130731 17.68 18.00 17.63 17.76 2652365
20130801 17.76 18.08 17.68 17.71 3159828
20130802 18.05 19.15 16.93 18.63 10151576
20130805 18.61 18.90 18.26 18.67 3753605
20130806 18.49 18.81 17.92 18.05 4257595
20130807 17.98 18.74 17.77 18.66 3213301
20130808 18.57 18.65 18.30 18.51 2470369
20130809 18.50 18.74 18.28 18.63 2973727
20130812 18.64 19.11 18.64 18.80 3611187
20130813 18.90 18.90 18.51 18.54 1696899
20130814 18.47 18.63 18.26 18.31 2067534
20130815 18.11 18.19 17.80 17.83 3067455
20130816 17.74 17.95 17.60 17.64 2538036
20130819 17.42 17.61 17.05 17.05 3465668
20130820 17.12 17.67 17.12 17.61 2346451
20130821 17.62 17.63 16.80 16.87 4496511
20130822 16.87 17.04 16.67 17.03 3803398
20130823 17.04 17.19 16.94 17.02 2324304
20130826 17.05 17.33 16.86 16.92 1966518
20130827 16.71 16.82 16.54 16.65 3023267
20130828 16.69 17.22 16.68 17.14 2882764
20130829 17.11 17.28 16.96 17.02 1477004
20130830 16.98 17.19 16.85 16.97 1702853
20130903 17.14 17.24 16.85 17.00 2390221
20130904 16.96 17.18 16.83 17.16 1769814
20130905 17.13 17.29 16.92 16.96 1017471
20130906 17.02 17.36 16.80 17.18 2191427
20130909 17.18 17.26 16.95 17.12 1267660
20130910 17.19 17.28 17.02 17.08 1404193
20130911 17.06 17.21 16.88 16.96 3118329
20130912 16.98 17.02 16.74 16.90 2416232
20130913 16.87 17.08 16.77 16.90 1820688
20130916 17.21 17.34 16.83 16.90 2146090
20130917 16.93 17.07 16.65 16.70 5892869
20130918 16.72 16.90 16.28 16.83 5350705
20130919 16.85 17.20 16.85 17.12 1763860
20130920 17.12 17.23 16.87 16.87 2647931
20130923 16.77 16.84 16.51 16.55 2044343
20130924 16.59 16.64 16.42 16.45 2592984
20130925 16.49 16.50 16.20 16.22 2330468
20130926 16.27 16.44 16.22 16.39 1318742
20130927 16.27 16.35 16.02 16.11 2889659
20130930 16.00 16.27 15.99 16.12 2597058
20131001 16.10 16.38 16.10 16.19 2624531
20131002 16.12 16.35 16.05 16.31 2784360
20131003 16.30 16.38 16.00 16.03 5322291
20131004 16.05 16.34 16.03 16.22 5215844
20131007 16.02 16.21 15.93 15.93 2570524
20131008 15.96 16.07 15.45 15.51 5029481
20131009 15.57 15.80 15.51 15.53 3739989
20131010 15.71 16.01 15.35 15.73 6046430
20131011 15.75 15.82 15.45 15.57 2546289
20131014 15.47 15.81 15.34 15.71 4211849
20131015 15.65 15.78 15.42 15.55 3529182
20131016 15.69 15.73 15.16 15.31 4260424
20131017 15.28 15.38 14.94 15.06 5110649
20131018 15.12 15.26 14.90 14.99 4917706
20131021 15.01 15.07 14.78 14.88 4513016
20131022 14.92 15.08 14.70 14.97 4293539
20131023 14.96 15.06 14.87 14.90 2318768
20131024 14.91 15.22 14.77 15.14 2794597
20131025 15.14 15.18 14.96 15.13 2262567
20131028 15.10 15.38 15.08 15.29 3188946
20131029 15.28 15.34 14.98 15.23 3762030
20131030 15.26 15.27 14.94 14.98 2087591
20131031 14.96 15.32 14.89 14.89 3202212
20131101 14.89 15.45 14.89 15.39 7123340
20131104 15.46 15.60 15.25 15.51 4598258
20131105 15.50 15.57 15.22 15.51 3334985
20131106 15.58 15.62 15.05 15.28 3767149
20131107 15.32 15.35 14.94 14.96 2742261
20131108 15.60 15.78 14.02 14.44 9944889
20131111 14.48 14.99 14.46 14.69 4832673
20131112 14.67 14.68 14.32 14.40 2817684
20131113 14.33 14.70 14.27 14.66 4841030
20131114 14.71 14.79 14.42 14.51 2599565
20131115 14.52 14.65 14.20 14.29 3848421
20131118 14.27 14.40 14.14 14.26 3145802
20131119 14.29 14.45 14.15 14.30 3584652
20131120 14.36 14.50 14.18 14.34 3219287
20131121 14.36 14.50 14.24 14.43 2272943
20131122 14.62 15.40 14.59 15.28 12524608
20131125 15.27 15.30 14.76 14.79 5934429
20131126 14.84 15.50 14.84 15.24 4707729
20131127 15.44 16.08 15.31 16.01 7171574
20131129 16.02 16.35 15.96 16.22 2817212
20131202 16.35 16.43 15.96 16.25 5184675
20131203 16.19 16.21 15.50 15.63 5804127
20131204 15.56 15.81 15.52 15.75 3388886
20131205 15.72 15.77 15.54 15.67 3042345
20131206 15.80 15.89 15.34 15.47 5114044
20131209 15.51 15.86 15.43 15.82 3041621
20131210 15.84 16.19 15.84 15.96 2561365
20131211 16.05 16.06 15.56 15.68 2271288
20131212 15.72 15.83 15.38 15.49 2401900
20131213 15.51 16.01 15.50 15.76 3802440
20131216 15.90 15.96 15.53 15.84 3074300
20131217 15.88 15.97 15.65 15.87 1943982
20131218 15.87 15.99 15.56 15.94 2302312
20131219 16.05 16.61 16.03 16.59 4969987
20131220 16.62 16.76 16.55 16.64 5287056
20131223 16.78 17.05 16.76 16.98 2931588
20131224 16.94 17.23 16.90 17.13 1313051
20131226 17.04 17.16 16.87 17.13 1705405
20131227 17.11 17.32 16.98 17.19 1620502
20131230 17.18 17.19 16.88 17.17 1681206
20131231 17.21 17.45 17.12 17.34 2386285
20140102 17.25 17.27 16.38 16.65 4352087
20140103 16.69 16.81 16.41 16.63 2167046
20140106 16.67 16.77 16.24 16.38 5753247
20140107 16.42 16.55 16.08 16.20 6543953
20140108 16.27 16.37 16.11 16.29 3287747
20140109 16.43 16.53 16.10 16.48 3636253
20140110 16.44 16.46 16.27 16.32 3034796
20140113 16.31 16.41 16.09 16.16 2560848
20140114 16.26 16.54 16.11 16.38 5090982
20140115 16.39 16.52 16.23 16.24 2310586
20140116 16.21 16.21 15.84 15.97 5108873
20140117 15.96 16.04 15.73 15.82 2745960
20140121 15.94 16.07 15.44 15.66 3778344
20140122 15.67 15.83 15.59 15.83 2356605
20140123 15.79 15.79 15.50 15.69 2416585
20140124 15.55 15.61 15.17 15.35 3135108
20140127 15.38 16.20 15.20 15.96 7347172
20140128 16.02 16.16 15.73 15.81 3380820
20140129 15.70 15.82 15.56 15.73 2956097
20140130 15.83 15.91 15.67 15.74 1818747
20140131 15.49 15.64 15.47 15.51 3017215
20140203 15.63 15.65 15.26 15.33 4758609
20140204 15.39 15.90 15.31 15.85 3369651
20140205 15.78 15.83 15.38 15.57 2261877
20140206 15.58 15.77 15.58 15.77 2549369
20140207 15.87 15.94 15.68 15.70 3433975
20140210 15.70 15.96 15.65 15.86 2081419
20140211 15.82 16.19 15.82 16.16 4747750
20140212 16.14 16.42 16.07 16.32 2906045
20140213 16.84 16.94 15.68 15.87 12956259
20140214 15.81 16.33 15.46 16.05 5050754
20140218 16.01 16.08 15.77 15.92 3071508
20140219 15.85 15.87 15.54 15.59 4252913
20140220 15.64 15.96 15.64 15.87 2445541
20140221 15.90 15.91 15.49 15.57 3052273
20140224 15.60 15.93 15.57 15.87 3811127
20140225 15.94 16.26 15.91 16.07 6331954
20140226 16.53 17.36 16.53 16.69 8257838
20140227 16.61 16.90 16.31 16.84 3723535
20140228 16.79 17.25 16.73 17.02 4084037
20140303 16.83 17.28 16.71 17.06 3100464
20140304 17.22 17.40 17.15 17.38 2994774
20140305 17.38 17.50 17.28 17.40 2749165
20140306 17.37 17.54 17.19 17.49 3410914
20140307 17.55 17.68 17.43 17.55 1958253
20140310 17.46 17.51 17.20 17.38 2178215
20140311 17.41 17.47 16.95 17.01 3634909
20140312 16.76 16.92 16.59 16.84 4183220
20140313 16.91 17.02 16.49 16.58 2675789
20140314 16.53 16.87 16.50 16.56 1854196
20140317 16.65 16.72 16.42 16.43 2022144
20140318 16.45 16.54 16.28 16.29 1949962
20140319 16.31 16.42 16.09 16.19 2202601
20140320 16.17 16.31 16.05 16.14 2460676
20140321 16.25 16.38 16.11 16.21 2755149
20140324 16.25 16.36 15.87 16.23 3527730
20140325 16.31 16.51 16.08 16.18 2497690
20140326 16.22 16.54 16.19 16.25 3662253
20140327 16.33 16.39 16.06 16.12 2551417
20140328 16.25 16.39 16.18 16.31 1964931
20140331 16.39 16.55 16.20 16.45 1433403
20140401 16.49 16.58 16.14 16.16 2995997
20140402 16.20 16.47 16.20 16.44 2459343
20140403 16.47 17.03 16.44 16.92 3612832
20140404 17.03 17.12 16.86 16.90 3300416
20140407 16.85 16.90 16.44 16.78 6248531
20140408 16.76 17.06 16.65 17.01 4884337
20140409 17.03 17.14 16.81 16.97 2152258
20140410 16.93 17.35 16.60 16.60 4081713
20140411 16.56 16.60 15.88 15.89 4637746
20140414 15.99 16.07 15.77 15.98 2774937
20140415 15.96 16.04 15.53 15.74 3320615
20140416 15.87 15.93 15.76 15.85 1741821
20140417 15.80 15.95 15.72 15.72 1648926
20140421 15.76 16.06 15.75 16.02 2450115
20140422 16.07 16.55 16.05 16.46 3540137
20140423 16.46 16.62 16.34 16.38 3037420
20140424 16.51 16.54 16.17 16.22 2457907
20140425 16.19 16.22 16.01 16.03 1106325
20140428 16.07 16.28 15.71 16.25 3210598
20140429 16.36 16.48 16.06 16.13 1487438
20140430 16.09 16.31 16.00 16.29 1892543
20140501 16.34 16.54 16.28 16.45 1898798
20140502 16.49 16.64 16.31 16.37 1998254
20140505 16.32 16.62 16.26 16.58 3160664
20140506 16.55 16.59 16.49 16.50 2780884
20140507 16.54 16.62 16.01 16.15 3354143
20140508 16.29 17.34 16.01 16.14 8712384
20140509 16.18 16.48 16.08 16.40 7298668
20140512 16.46 17.05 16.42 16.88 5972513
20140513 16.99 17.17 16.87 16.93 4930989
20140514 16.95 17.07 16.52 16.62 2867524
20140515 16.60 16.68 16.20 16.58 2104375
20140516 16.58 16.76 16.53 16.73 1936632
20140519 16.75 17.06 16.69 17.03 3441911
20140520 17.02 17.06 16.69 16.78 2562183
20140521 16.80 16.99 16.72 16.80 2383112
20140522 16.85 17.04 16.85 16.90 1424562
20140523 16.90 17.21 16.89 17.17 2359837
20140527 17.22 17.29 16.91 17.27 3519224
20140528 17.27 17.28 17.12 17.16 1975746
20140529 17.07 17.26 16.73 17.19 2769439
20140530 17.22 17.42 17.14 17.35 3107894
20140602 17.38 17.47 17.23 17.35 2865182
20140603 17.33 17.35 16.89 17.13 5476472
20140604 17.09 17.23 17.02 17.22 2438098
20140605 17.29 17.37 17.09 17.27 1916491
20140606 17.29 17.32 17.03 17.25 1916084
20140609 17.20 17.27 16.87 17.04 2999446
20140610 17.02 17.16 16.90 17.09 1944949
20140611 17.09 17.20 16.61 17.04 3288505
20140612 17.04 17.15 16.80 16.89 2230146
20140613 16.96 17.03 16.71 16.75 1568989
20140616 16.79 17.02 16.75 16.95 2107367
20140617 16.91 16.95 16.60 16.79 2736508
20140618 16.79 17.19 16.70 17.16 3062868
20140619 17.12 17.22 16.95 17.16 2376709
20140620 17.17 17.20 17.02 17.10 2431593
20140623 17.15 17.20 17.07 17.16 2005119
20140624 17.16 17.45 17.12 17.18 1731916
20140625 17.18 17.23 16.99 17.18 2699308
20140626 17.24 17.31 17.03 17.30 1412365
20140627 17.28 17.48 17.26 17.47 1530672
20140630 17.40 17.41 17.21 17.37 2611391
20140701 17.40 17.63 17.37 17.40 2393885
20140702 17.42 17.63 17.40 17.61 2416856
20140703 17.68 18.01 17.59 18.00 2000647
20140707 17.93 17.99 17.66 17.84 1983165
20140708 17.78 17.86 17.38 17.39 1830911
20140709 17.40 17.72 17.37 17.57 2462390
20140710 17.43 17.92 17.41 17.83 2691381
20140711 17.78 17.91 17.69 17.83 1656602
20140714 17.89 18.11 17.83 18.05 1674998
20140715 18.00 18.06 17.83 17.91 1906022
20140716 18.04 18.39 18.03 18.24 2849835
20140717 18.16 18.28 18.03 18.08 1683942
20140718 18.15 18.50 18.06 18.46 1659244
20140721 18.40 18.74 18.36 18.62 3595351
20140722 18.71 18.98 18.65 18.72 3291758
20140723 18.71 18.82 18.52 18.78 1962329
20140724 18.89 18.92 18.73 18.82 1822780
20140725 18.72 18.77 18.52 18.64 1898297
20140728 18.70 18.81 18.62 18.79 1911815
20140729 19.29 20.09 19.12 19.23 7642891
20140730 18.95 19.23 18.87 19.23 3568519
20140731 19.09 19.31 18.88 18.91 5579025
20140801 18.95 19.09 18.68 18.86 3014184
20140804 18.98 19.22 18.65 19.14 5157429
20140805 18.01 18.85 17.26 17.79 12095153
20140806 17.87 18.16 17.77 18.03 6324033
20140807 18.11 18.41 17.77 17.88 5876520
20140808 17.97 18.01 17.59 17.70 4483568
20140811 17.72 17.90 17.68 17.73 2690059
20140812 17.77 17.77 17.64 17.69 2698902
20140813 17.70 17.76 17.53 17.70 2771028
20140814 17.72 18.00 17.67 18.00 1887097
20140815 18.09 18.15 17.88 18.04 1538463
20140818 18.18 18.20 18.01 18.14 1207266
20140819 18.18 18.37 18.09 18.33 2149152
20140820 18.26 18.40 18.15 18.20 1212911
20140821 18.20 18.33 18.14 18.28 980992
20140822 18.29 18.35 18.17 18.20 1332851
20140825 18.25 18.32 17.77 17.78 1968132
20140826 17.84 18.08 17.73 18.08 1654070
20140827 18.03 18.40 18.03 18.17 2218697
20140828 18.11 18.25 18.04 18.15 1805457
20140829 18.21 18.37 18.12 18.36 1361879
20140902 18.39 18.47 18.12 18.37 1863411
20140903 18.44 18.52 18.27 18.51 2069931
20140904 18.56 18.73 18.44 18.58 1955937
20140905 18.52 18.99 18.52 18.99 2770625
20140908 18.95 19.20 18.88 18.98 2593133
20140909 18.91 19.03 18.82 18.95 2021753
20140910 18.92 19.06 18.69 18.77 2285521
20140911 18.67 19.07 18.67 19.00 1848797
20140912 18.97 19.07 18.83 19.00 2341964
20140915 18.98 19.13 18.92 18.97 1127440
20140916 18.96 19.06 18.80 19.04 1461157
20140917 19.08 19.23 19.00 19.11 1273284
20140918 19.21 19.21 18.84 18.86 1333557
20140919 18.95 19.12 18.84 19.02 1820979
20140922 19.00 19.01 18.40 18.44 1726437
20140923 18.41 18.51 18.14 18.15 2033344
20140924 18.23 18.24 17.54 17.91 4039273
20140925 17.87 17.99 17.58 17.70 1995447
20140926 17.72 17.75 17.55 17.65 1393628
20140929 17.56 17.74 17.50 17.51 2495266
20140930 17.47 17.56 17.27 17.37 1687935
20141001 17.38 17.40 17.08 17.16 2849544
20141002 17.15 17.31 16.92 17.24 2400926
20141003 17.31 17.69 17.24 17.63 2051990
20141006 17.67 17.76 17.26 17.31 3610813
20141007 17.22 17.42 17.08 17.17 2649374
20141008 17.15 17.97 17.14 17.93 3382624
20141009 17.86 17.89 17.19 17.23 3437353
20141010 17.27 17.67 17.18 17.34 3707975
20141013 17.27 17.46 17.09 17.10 2554127
20141014 17.25 17.45 17.09 17.30 1946261
20141015 17.04 17.38 16.81 17.29 3384942
20141016 17.14 17.37 17.03 17.15 2483977
20141017 17.27 17.38 17.13 17.29 2107929
20141020 17.26 17.61 17.21 17.58 1576260
20141021 17.71 18.22 17.63 18.19 2178482
20141022 18.21 18.37 17.88 17.90 1532920
20141023 18.09 18.45 17.98 18.31 1803340
20141024 18.30 18.53 18.19 18.44 1816342
20141027 18.44 18.44 18.20 18.30 1714443
20141028 18.40 18.79 18.34 18.66 1705674
20141029 18.65 18.78 18.45 18.67 1161608
20141030 18.56 18.68 18.38 18.60 1297272
20141031 18.86 18.99 18.44 18.47 4040986
20141103 18.52 18.71 18.47 18.59 2116697
20141104 18.49 18.53 17.95 18.23 2405562
20141105 18.45 18.55 18.12 18.32 2969887
20141106 18.42 18.84 17.59 18.11 5801692
20141107 18.18 19.05 18.13 18.77 7842998
20141110 18.80 18.89 18.18 18.45 6046612
20141111 18.45 18.48 17.87 17.95 4894277
20141112 17.90 18.09 17.85 18.01 3377987
20141113 18.05 18.27 18.04 18.14 2717609
20141114 18.20 18.41 18.12 18.39 2049269
20141117 18.27 18.61 18.26 18.54 1992524
20141118 18.58 19.02 18.53 18.98 3664635
20141119 18.97 19.04 18.73 18.93 1943900
20141120 18.92 19.11 18.79 18.80 1960000
20141121 19.06 19.37 19.01 19.25 2738600
20141124 19.29 19.70 19.27 19.67 1745200
20141125 19.74 19.94 19.58 19.91 2076400
20141126 19.97 20.21 19.86 20.20 1871600
20141128 20.28 20.37 20.13 20.32 1148700
20141201 20.32 20.34 19.99 20.02 2159200
20141202 20.15 20.47 20.12 20.41 2200400
20141203 20.41 21.97 20.24 21.15 11391600
20141204 21.09 21.27 20.76 21.11 4829100
20141205 21.10 21.60 21.10 21.32 3350200
20141208 21.27 21.37 21.01 21.05 2807200
20141209 20.82 20.88 20.51 20.76 2884900
20141210 20.76 20.79 20.35 20.42 2612800
20141211 20.51 20.60 20.01 20.04 3961100
20141212 19.83 20.22 19.73 19.74 3176400
20141215 19.83 19.98 19.36 19.54 1868400
20141216 19.47 19.79 19.34 19.36 1885300
20141217 19.39 19.93 19.32 19.85 3466600
20141218 20.05 20.31 19.95 20.26 2174400
20141219 20.34 20.36 19.95 20.10 6228400
20141222 19.52 20.15 19.37 19.84 3506900
20141223 19.97 20.57 19.93 20.43 3055300
20141224 20.56 20.78 20.40 20.60 1281600
20141226 20.68 20.82 20.50 20.72 1610100
20141229 20.72 21.07 20.57 20.87 3418600
20141230 20.86 21.17 20.76 21.08 3394000
20141231 21.17 21.28 20.63 20.64 1983400