20000103 81.36 81.53 75.80 76.28 2109977
20000104 75.15 75.58 71.05 71.48 1907499
20000105 69.86 70.73 67.70 68.14 1755728
20000106 67.91 72.99 67.91 71.05 2136024
20000107 71.75 71.86 69.00 71.32 1305162
20000110 70.62 73.32 70.62 72.89 929728
20000111 73.42 74.50 73.04 73.26 936095
20000112 72.66 74.29 72.02 72.89 1060545
20000113 73.53 73.53 71.59 72.99 823106
20000114 73.85 75.10 73.69 73.96 702708
20000118 73.42 76.98 73.21 75.05 1268463
20000119 75.05 77.21 74.93 75.63 737323
20000120 75.25 76.07 73.42 74.34 718855
20000121 74.55 74.55 73.14 74.12 627177
20000124 75.69 75.69 70.50 70.71 824175
20000125 71.79 72.82 71.26 72.56 866256
20000126 72.76 76.55 72.76 76.34 1256204
20000127 76.34 77.80 75.79 76.98 811573
20000128 75.69 76.12 74.49 75.25 898049
20000131 75.25 79.31 74.82 79.25 926951
20000201 80.34 80.44 78.28 78.93 940015
20000202 78.50 79.25 76.66 78.82 1115277
20000203 77.85 78.82 73.36 73.85 2558768
20000204 75.47 75.47 72.28 73.26 1678292
20000207 73.04 74.82 72.23 74.17 1074930
20000208 74.17 77.52 74.17 77.36 1184758
20000209 77.36 77.36 74.87 75.04 459082
20000210 75.04 75.52 73.96 74.93 581743
20000211 74.77 76.77 73.52 73.63 990651
20000214 73.63 75.15 73.20 74.82 725792
20000215 74.61 74.93 73.63 74.82 627062
20000216 75.04 75.52 71.69 71.74 832730
20000217 73.31 73.31 70.17 71.03 1035276
20000218 73.09 73.09 69.85 69.90 1069959
20000222 70.28 71.26 69.80 70.55 832498
20000223 70.33 75.25 70.12 74.17 812614
20000224 74.22 77.80 73.96 77.52 1387074
20000225 77.36 81.31 76.34 77.20 1541064
20000228 77.20 77.20 75.25 76.12 598853
20000229 76.77 80.01 76.12 80.01 1596788
20000301 80.66 83.69 80.61 81.96 1721298
20000302 82.39 84.66 81.41 83.25 2103154
20000303 83.90 88.66 83.69 88.66 2654261
20000306 88.88 91.04 88.56 89.69 1642800
20000307 89.91 91.47 88.61 90.72 1203834
20000308 90.82 91.15 86.23 88.01 1203603
20000309 88.01 93.58 87.58 92.72 619085
20000310 94.93 102.93 93.85 97.09 2351944
20000313 92.99 99.91 92.12 95.48 1681182
20000314 96.45 97.64 89.53 90.61 755041
20000315 88.66 91.26 87.69 89.58 809608
20000316 89.85 90.82 85.85 89.36 2340846
20000317 90.06 101.53 89.31 100.77 2427090
20000320 101.74 106.39 97.36 98.12 2605821
20000321 96.01 103.63 92.12 102.28 3113112
20000322 99.37 102.02 99.31 101.34 1455398
20000323 100.77 102.93 99.58 102.93 1915521
20000324 102.93 110.72 101.80 104.93 2236335
20000327 102.28 103.26 96.66 96.88 1520255
20000328 94.72 99.91 93.85 97.96 1906850
20000329 98.61 100.44 95.80 98.77 872037
20000330 97.41 99.47 90.93 92.45 1434936
20000331 93.42 96.77 89.36 91.04 1957603
20000403 94.07 95.85 91.26 91.26 2068818
20000404 91.69 91.90 78.82 84.98 4323304
20000405 84.34 86.17 80.88 84.28 3744220
20000406 87.36 91.69 86.50 91.69 1937256
20000407 91.90 92.77 87.53 88.66 1587886
20000410 89.96 94.39 89.58 92.61 2023037
20000411 92.66 93.69 90.23 90.66 1326263
20000412 92.12 92.77 83.47 83.52 3004093
20000413 83.69 84.87 79.85 82.39 3904916
20000414 80.23 80.23 68.71 71.58 5613729
20000417 70.71 75.90 70.06 75.69 4034282
20000418 75.69 82.12 75.15 81.09 2533565
20000419 80.93 80.98 77.62 79.73 1605135
20000420 79.52 79.52 76.22 76.92 1225154
20000424 76.92 79.25 73.29 75.25 2037074
20000425 76.75 84.77 75.78 84.06 1548906
20000426 84.50 85.85 81.41 81.85 1877507
20000427 79.25 83.36 78.28 82.44 2046426
20000428 83.36 84.44 78.71 80.76 1322718
20000501 80.76 88.01 80.76 84.01 2677881
20000502 82.28 84.55 80.11 80.55 1924153
20000503 79.90 82.93 77.68 78.92 2229547
20000504 79.14 79.68 76.32 78.11 1063047
20000505 77.41 79.85 75.73 77.84 1591165
20000508 74.48 76.11 74.27 75.62 3252529
20000509 74.48 75.35 73.40 74.16 2007978
20000510 71.89 72.48 69.77 70.53 2702474
20000511 70.59 72.10 69.67 70.05 2627887
20000512 69.50 73.51 69.50 72.56 2206686
20000515 72.59 76.22 72.59 75.40 1926925
20000516 76.22 77.30 72.75 74.05 2930856
20000517 73.72 74.48 71.89 73.35 1421322
20000518 72.65 75.78 72.65 73.83 1723829
20000519 72.97 73.62 71.12 73.24 1775209
20000522 72.32 72.65 69.82 71.02 1553640
20000523 70.92 74.05 70.59 71.72 1390032
20000524 71.56 72.42 68.85 69.29 1766780
20000525 69.72 72.22 62.31 63.22 4653184
20000526 63.33 63.55 60.09 60.46 2745772
20000530 61.93 63.61 61.16 62.36 2546256
20000531 62.36 64.85 61.60 63.71 1574654
20000601 64.58 67.29 63.76 66.15 1945398
20000602 73.19 75.57 72.32 75.25 4119524
20000605 75.25 76.11 73.19 73.19 1820354
20000606 72.75 73.72 70.80 71.99 1192941
20000607 71.78 76.22 71.35 75.08 1523967
20000608 75.25 75.89 73.67 73.67 1449032
20000609 73.72 74.97 72.10 72.10 1162459
20000612 72.15 73.02 70.80 72.15 846096
20000613 72.32 74.27 71.56 73.72 892743
20000614 73.78 78.28 73.45 77.90 2255641
20000615 77.90 78.65 75.35 78.17 2448807
20000616 78.17 79.20 75.89 77.90 2069403
20000619 78.11 80.55 77.52 79.35 2416478
20000620 79.25 80.93 75.68 77.08 2727876
20000621 76.22 76.55 72.97 75.02 3319728
20000622 75.02 75.02 71.02 72.97 1708935
20000623 73.83 75.35 72.75 74.48 1866654
20000626 75.13 76.22 74.27 76.00 1357472
20000627 76.00 77.41 75.89 76.48 1357472
20000628 76.22 78.76 76.22 77.84 1362899
20000629 78.05 80.65 76.48 80.22 1599593
20000630 80.55 83.09 80.17 82.09 2933396
20000703 81.74 82.23 80.93 82.23 523153
20000705 81.74 84.01 81.31 83.09 1243512
20000706 77.95 81.41 76.55 80.71 3859968
20000707 80.71 82.50 78.76 82.23 1461271
20000710 82.18 85.64 81.25 84.61 1730410
20000711 84.50 85.91 84.06 85.31 1442220
20000712 86.71 90.29 86.71 88.29 3176325
20000713 87.04 90.29 86.18 90.29 2548565
20000714 90.29 91.16 89.10 90.24 1319716
20000717 90.13 90.18 86.61 86.61 1414394
20000718 88.34 90.29 87.58 89.97 2828442
20000719 89.37 89.69 86.88 87.26 1009358
20000720 87.58 91.00 87.58 89.91 1185177
20000721 89.85 91.65 89.15 90.40 1332329
20000724 90.83 92.73 89.10 91.38 1681067
20000725 91.70 92.57 89.91 91.92 1259906
20000726 91.59 91.86 89.10 91.86 1438542
20000727 91.70 92.25 86.61 86.71 1498164
20000728 86.82 87.63 83.19 85.41 1580851
20000731 83.24 85.79 81.94 85.58 1999820
20000801 85.85 88.66 84.11 87.25 2295624
20000802 86.06 89.26 86.06 88.55 15189799
20000803 88.12 91.59 87.15 91.59 3113958
20000804 94.52 97.93 93.65 96.47 4277685
20000807 96.68 99.72 95.17 98.90 2834299
20000808 98.90 99.99 97.82 97.99 2288705
20000809 97.99 101.24 97.01 99.67 1716932
20000810 100.05 101.24 96.58 97.12 1371078
20000811 96.90 103.95 96.90 103.95 1717855
20000814 102.32 105.57 101.12 104.71 2446813
20000815 104.76 104.76 102.10 102.49 1786242
20000816 101.45 102.65 96.79 97.99 2907299
20000817 98.04 103.08 98.04 102.86 2053215
20000818 103.08 103.19 100.59 101.45 984745
20000821 101.40 102.97 100.80 102.16 1247797
20000822 102.27 105.36 102.10 103.95 2512663
20000823 103.84 103.84 102.37 103.19 1903525
20000824 103.24 104.82 102.27 102.54 1210433
20000825 102.75 104.22 101.56 103.52 1135011
20000828 102.54 107.96 102.54 106.17 1640704
20000829 105.36 110.51 105.25 110.51 2877891
20000830 108.82 109.69 106.76 107.26 2463304
20000831 107.96 112.29 107.42 112.29 1607721
20000901 110.99 112.56 110.23 112.40 1146082
20000905 111.59 112.78 110.29 111.69 1365888
20000906 111.59 115.22 110.56 111.10 2426631
20000907 110.89 112.29 109.21 111.59 1207204
20000908 110.56 112.02 107.52 107.74 1567012
20000911 110.13 114.84 109.53 114.46 3134947
20000912 114.73 115.87 112.46 113.86 2197023
20000913 112.08 113.38 110.45 111.43 1657656
20000914 112.19 114.24 111.59 111.86 1473946
20000915 110.99 111.10 107.79 108.29 1661923
20000918 107.52 107.63 102.10 102.81 2779751
20000919 102.81 105.30 99.99 104.00 3788022
20000920 105.36 106.60 99.67 102.32 2384308
20000921 98.85 99.12 96.47 98.20 2680112
20000922 95.38 100.15 94.95 99.62 2748037
20000925 100.69 102.92 100.64 101.02 1542910
20000926 99.82 100.26 94.95 96.15 2344406
20000927 96.25 96.90 91.70 92.83 2316613
20000928 92.78 99.34 92.78 97.99 2181570
20000929 96.68 101.67 96.63 98.90 2529846
20001002 98.09 101.35 98.09 100.05 1451574
20001003 100.26 101.35 97.99 98.75 1732847
20001004 98.42 98.47 94.19 94.90 2027267
20001005 95.17 100.53 95.17 99.62 2137977
20001006 98.31 98.52 91.43 94.41 4180582
20001009 92.78 93.32 89.91 91.27 1859241
20001010 91.32 91.70 86.71 89.05 3165046
20001011 86.28 91.92 83.73 90.18 6353733
20001012 90.18 90.18 81.56 81.78 4293599
20001013 81.78 88.45 81.78 88.01 3227551
20001016 86.50 91.97 85.41 89.85 4007944
20001017 89.64 90.02 83.46 86.06 2435281
20001018 82.81 87.96 79.67 84.98 5104668
20001019 88.34 90.67 86.60 87.31 2675218
20001020 87.31 92.30 86.60 91.11 1966618
20001023 90.89 91.26 87.90 88.94 2326216
20001024 89.96 92.46 85.95 87.79 2193066
20001025 86.28 87.15 83.13 83.51 2495534
20001026 83.51 85.08 78.90 80.69 2709081
20001027 81.61 83.13 79.77 80.74 2415367
20001030 80.52 85.46 80.41 83.78 2077653
20001031 82.91 88.07 81.77 86.65 2146762
20001101 84.00 84.87 82.10 83.95 2412603
20001102 84.75 86.82 83.62 86.17 1734411
20001103 86.17 88.23 86.17 87.20 1910409
20001106 85.41 86.17 83.35 83.40 2220479
20001107 83.40 84.21 80.74 81.39 2023402
20001108 80.31 81.18 78.68 80.26 2362383
20001109 79.87 80.74 77.49 79.77 2125339
20001110 77.27 79.54 75.64 77.43 2999685
20001113 74.99 76.35 72.33 74.99 3687783
20001114 78.14 79.87 76.62 77.16 2496109
20001115 75.75 80.09 75.58 78.19 2132480
20001116 78.19 81.07 77.16 79.39 1409137
20001117 79.17 79.27 75.10 76.45 1611166
20001120 76.40 76.57 71.84 72.06 1915477
20001121 71.19 73.58 69.13 73.09 2380582
20001122 71.96 72.16 68.80 69.40 2645616
20001124 70.11 71.63 70.05 70.76 1251107
20001127 71.63 72.49 70.38 71.63 2169684
20001128 72.71 73.15 69.89 69.89 1959592
20001129 70.86 71.96 69.56 71.96 2682935
20001130 71.09 71.57 66.85 71.30 2895676
20001201 71.30 74.13 70.92 71.19 1590548
20001204 69.89 72.01 69.67 70.97 1844640
20001205 72.93 78.03 72.39 77.05 4585396
20001206 76.18 80.85 74.83 76.18 4359639
20001207 76.13 77.00 73.47 74.56 1791541
20001208 76.40 79.93 76.40 79.77 2376781
20001211 79.54 83.68 79.34 83.35 4457199
20001212 82.91 82.96 79.66 80.26 2060837
20001213 80.85 82.81 79.71 81.66 2964209
20001214 79.34 79.98 75.20 75.91 3606810
20001215 75.53 75.53 72.82 75.26 3412958
20001218 77.27 78.90 74.56 74.61 3544842
20001219 75.75 82.48 75.10 77.60 6919905
20001220 76.18 80.85 76.18 78.14 4423565
20001221 78.14 82.43 77.00 81.45 3538392
20001222 82.91 87.31 81.66 85.79 3044146
20001226 85.52 89.04 84.54 88.39 2531701
20001227 87.25 89.37 86.82 88.45 2053119
20001228 87.69 93.33 87.69 93.00 2860661
20001229 93.06 94.09 92.30 92.84 2390027
20010102 90.62 91.59 84.65 87.04 3688589
20010103 86.87 100.28 85.85 100.28 8471867
20010104 98.76 101.36 96.37 97.89 6757959
20010105 94.63 96.37 91.81 93.66 4985769
20010108 92.46 93.17 89.09 92.36 2498874
20010109 93.43 94.20 89.69 90.94 2643658
20010110 88.77 94.58 88.77 94.20 3128574
20010111 94.20 97.34 93.33 95.94 4231787
20010112 95.88 96.27 94.42 94.42 2080187
20010116 94.47 98.11 93.82 95.50 2612098
20010117 95.28 99.74 94.90 95.50 3700453
20010118 95.17 95.50 93.22 93.43 2972941
20010119 93.87 96.47 93.70 96.42 3176246
20010122 96.42 99.95 96.37 98.32 3202939
20010123 99.30 101.04 99.08 100.82 3763379
20010124 99.95 104.30 99.08 102.45 5880071
20010125 102.45 102.45 98.32 98.70 3134250
20010126 98.21 99.95 96.96 99.68 2814279
20010129 99.52 102.34 99.52 100.74 1875649
20010130 101.60 103.17 99.13 103.10 1955958
20010131 103.10 104.08 98.28 98.86 4027663
20010201 99.86 102.99 99.52 102.73 2968224
20010202 102.21 103.30 99.04 99.05 2483952
20010205 98.86 99.08 96.69 97.43 2922547
20010206 98.17 98.17 94.17 94.69 2584856
20010207 95.08 95.56 90.46 91.43 3610699
20010208 91.87 94.26 91.52 92.09 3125621
20010209 91.35 94.74 89.61 93.65 3154961
20010212 93.61 95.17 91.69 95.17 2246476
20010213 95.52 96.17 91.26 92.04 2546658
20010214 92.48 92.56 89.86 90.61 2762503
20010215 92.09 94.08 90.13 93.17 3474702
20010216 90.83 91.52 88.04 88.22 3014707
20010220 88.74 88.75 82.00 83.44 3766485
20010221 83.44 85.70 81.36 82.05 4917394
20010222 82.06 84.74 79.32 84.48 5198132
20010223 83.61 84.39 78.44 83.47 5005642
20010226 83.57 85.61 80.51 85.44 4466603
20010227 84.96 87.35 83.88 85.47 4754359
20010228 84.39 84.40 79.33 79.74 5460115
20010301 77.70 79.79 75.79 79.62 6133425
20010302 78.48 81.35 77.44 79.44 4723639
20010305 79.44 80.83 77.11 80.09 3264494
20010306 81.66 84.74 81.13 82.87 3632099
20010307 82.66 83.13 80.53 82.52 4349361
20010308 82.44 83.18 78.79 79.74 3541780
20010309 79.62 79.63 75.53 75.62 3415563
20010312 74.79 75.18 70.90 71.70 5592660
20010313 73.66 76.27 72.57 76.06 5288451
20010314 73.79 76.39 72.23 72.93 7353022
20010315 74.75 78.14 74.62 76.44 5415588
20010316 78.66 79.09 75.66 76.09 5045567
20010319 77.35 79.57 76.70 79.04 3687672
20010320 79.96 80.40 75.67 75.67 8366093
20010321 75.70 77.79 73.75 73.88 5987763
20010322 73.66 76.92 70.40 74.67 6646691
20010323 76.05 78.12 75.53 78.06 4633205
20010326 78.06 80.40 76.98 77.56 3788346
20010327 76.27 81.26 75.96 81.26 4257201
20010328 79.96 79.96 75.18 75.83 4748837
20010329 75.34 77.92 74.75 76.57 3994757
20010330 76.40 77.76 73.96 73.96 3285895
20010402 73.96 75.79 73.01 73.15 3382427
20010403 73.09 73.79 70.38 70.67 3685946
20010404 70.05 71.05 66.92 67.38 7053070
20010405 69.53 74.75 69.44 74.75 5975452
20010406 73.01 74.36 72.00 73.18 5122425
20010409 74.53 75.83 71.80 73.01 3318801
20010410 74.40 77.77 74.32 76.32 3399916
20010411 79.53 79.92 77.79 79.35 3942982
20010412 77.87 81.70 77.44 81.70 3479765
20010416 81.70 81.92 79.77 79.77 3135631
20010417 78.92 82.13 78.70 80.92 3266335
20010418 82.79 89.09 82.66 86.61 6879565
20010419 85.31 86.82 83.00 84.91 4508599
20010420 83.10 83.93 82.23 83.24 2639943
20010423 81.80 82.45 80.49 80.89 2371157
20010424 80.67 81.57 79.32 79.54 3202107
20010425 78.32 81.19 78.06 80.77 3573513
20010426 80.77 83.63 79.62 80.49 4784143
20010427 80.06 82.40 80.02 80.88 4659460
20010430 82.74 82.74 79.19 79.28 3122012
20010501 78.32 81.02 77.70 80.62 4345627
20010502 82.15 85.72 81.76 85.28 5046149
20010503 83.67 84.19 82.79 83.54 3554207
20010504 81.80 85.11 81.63 84.58 3447911
20010507 83.71 85.45 83.27 83.55 2454125
20010508 83.63 84.02 82.69 82.89 2223721
20010509 82.62 83.67 82.19 82.37 2219929
20010510 83.46 84.98 82.23 82.24 2224295
20010511 82.15 84.41 80.49 80.80 2978138
20010514 80.41 82.02 80.30 81.89 1857257
20010515 81.90 83.28 81.10 82.54 2942284
20010516 82.32 86.98 80.49 86.98 3550530
20010517 86.37 87.54 85.15 85.24 2609146
20010518 85.19 85.19 84.19 84.63 2272100
20010521 85.06 88.75 84.41 88.67 2680508
20010522 89.28 91.50 89.03 89.88 2629831
20010523 89.01 89.02 86.32 86.41 3602127
20010524 86.15 87.24 85.32 86.89 2088006
20010525 86.93 86.93 84.86 85.25 1418971
20010529 84.85 84.93 82.85 84.31 2587197
20010530 83.15 84.19 82.15 82.46 2706249
20010531 82.28 83.41 82.23 82.76 2175571
20010601 83.10 84.15 81.71 84.15 2207403
20010604 83.71 84.32 82.89 83.98 1377142
20010605 84.50 85.40 84.41 84.71 1582150
20010606 83.80 83.80 82.40 83.14 2254633
20010607 83.14 84.47 82.29 84.32 1766129
20010608 84.32 84.32 82.89 82.98 1062849
20010611 82.84 83.24 79.97 80.07 3072483
20010612 79.36 80.02 78.37 79.94 2979172
20010613 79.68 80.91 77.51 77.59 2503194
20010614 77.49 77.84 75.71 75.72 3119024
20010615 75.49 78.32 74.88 77.70 3476524
20010618 77.27 78.21 76.58 77.14 2067781
20010619 78.75 79.62 76.36 76.73 4933187
20010620 76.23 77.45 75.21 76.93 4423654
20010621 76.36 81.37 76.36 80.93 4459738
20010622 80.41 80.80 79.27 80.15 2995030
20010625 80.80 80.80 78.84 79.15 1448734
20010626 77.45 78.58 76.14 78.58 3746920
20010627 77.46 79.62 76.14 76.14 4018349
20010628 76.67 78.19 75.05 75.36 3455725
20010629 75.71 75.92 73.53 74.66 4996391
20010702 74.79 74.79 73.49 73.62 2805536
20010703 73.62 74.10 72.88 73.10 2056634
20010705 72.88 74.31 72.66 73.10 2361849
20010706 72.88 72.88 71.10 72.31 2535715
20010709 71.88 72.14 70.70 71.28 3177860
20010710 71.57 72.10 70.61 71.01 2809213
20010711 70.70 71.31 69.62 71.01 3290822
20010712 72.66 75.58 72.30 75.32 3621662
20010713 74.84 76.58 74.51 74.97 2160747
20010716 74.75 75.83 71.36 72.58 3117645
20010717 72.14 75.25 71.05 74.71 3088227
20010718 72.97 74.05 71.62 73.10 2730496
20010719 73.97 74.40 71.05 72.23 2839091
20010720 72.10 72.92 71.40 72.18 2516639
20010723 72.88 73.94 71.00 71.13 3689577
20010724 70.75 71.84 70.27 71.23 2858741
20010725 71.31 72.40 70.62 72.40 2141442
20010726 72.05 73.97 71.18 73.65 2950329
20010727 73.65 75.01 72.85 73.92 2031227
20010730 73.07 73.85 71.51 72.06 2495514
20010731 71.85 73.99 71.52 72.47 2648594
20010801 72.77 74.86 72.68 74.38 2389369
20010802 74.90 76.25 74.89 75.21 2307436
20010803 75.03 75.38 73.94 74.51 1629939
20010806 73.94 74.12 72.94 73.16 1409730
20010807 72.92 73.36 72.13 72.80 2001277
20010808 72.24 73.16 71.28 71.28 2204618
20010809 70.24 70.38 68.80 69.76 4537643
20010810 69.55 70.41 68.45 70.41 2973227
20010813 69.85 71.97 69.67 71.63 2750379
20010814 71.63 72.68 70.85 70.85 2591791
20010815 71.02 71.61 70.42 71.33 2649971
20010816 70.85 71.33 69.68 70.67 2920671
20010817 69.76 69.85 67.14 67.32 4906112
20010820 67.33 68.02 67.33 67.83 2938113
20010821 67.82 69.45 65.71 65.71 4324778
20010822 65.72 67.54 65.40 67.54 4686935
20010823 67.34 67.96 66.93 67.71 2419893
20010824 67.97 71.02 67.89 70.85 3331942
20010827 70.85 72.16 70.15 71.37 2718248
20010828 71.37 71.48 70.16 70.63 4031127
20010829 70.63 71.07 69.54 70.41 2959227
20010830 69.76 69.98 68.41 69.38 3617675
20010831 69.45 70.94 68.85 69.80 2305255
20010904 69.67 70.98 69.06 69.38 3007309
20010905 70.28 70.94 68.06 68.45 3869556
20010906 67.97 68.67 66.80 67.19 3317943
20010907 67.19 67.45 64.49 64.91 4276467
20010910 64.91 66.89 64.05 66.40 2936392
20010917 63.01 63.01 59.76 60.48 6616377
20010918 60.91 61.00 57.76 58.82 4088044
20010919 59.08 59.69 55.14 58.83 6757178
20010920 57.30 58.68 55.86 57.30 4502758
20010921 57.31 59.48 55.15 58.99 6221056
20010924 60.78 62.30 60.62 61.45 3524152
20010925 61.44 62.94 60.65 61.03 4207616
20010926 62.74 62.74 60.87 60.87 5580166
20010927 60.87 60.87 58.33 60.04 5443725
20010928 60.65 63.53 60.57 62.18 3727034
20011001 62.19 64.92 61.87 64.05 4138994
20011002 64.14 64.75 63.12 64.14 3482268
20011003 63.92 67.06 63.51 66.83 4007717
20011004 66.84 69.72 66.52 68.84 7162483
20011005 68.85 68.85 66.13 66.45 6224728
20011008 66.46 66.75 64.79 65.62 3469301
20011009 65.71 68.10 65.36 67.91 3166355
20011010 67.91 70.76 67.36 70.33 4373777
20011011 71.46 74.38 71.46 73.07 7336906
20011012 72.20 72.94 70.37 72.16 4157469
20011015 71.94 74.15 71.04 73.55 3881261
20011016 73.72 75.38 72.85 73.42 3804721
20011017 74.60 75.01 71.51 71.52 4565872
20011018 71.63 72.72 70.42 70.94 3541594
20011019 70.63 70.64 68.97 69.50 4397531
20011022 69.50 71.41 69.29 71.11 4931128
20011023 71.12 72.33 70.94 71.11 2676134
20011024 71.12 71.33 69.85 70.15 2895770
20011025 69.56 71.13 68.64 71.04 4208333
20011026 70.82 72.66 70.80 72.54 3132875
20011029 72.54 72.54 70.56 70.56 2549314
20011030 69.99 71.00 69.03 69.86 2826715
20011031 70.82 71.13 68.07 68.21 3850840
20011101 68.51 70.52 67.47 70.43 3628553
20011102 70.26 71.96 70.08 71.78 3118667
20011105 73.09 74.53 72.73 73.93 3600022
20011106 73.66 75.58 73.31 75.49 3926120
20011107 75.06 76.50 74.66 76.37 3745311
20011108 76.54 77.50 75.56 75.67 3361808
20011109 75.32 76.58 74.53 75.81 1573542
20011112 75.81 76.89 74.62 76.89 2540606
20011113 78.50 79.86 78.41 79.46 4343997
20011114 80.95 80.95 79.07 79.86 4547493
20011115 78.28 79.16 77.00 77.41 4886882
20011116 77.33 77.54 76.37 76.58 2698269
20011119 77.46 79.03 77.23 79.03 2845620
20011120 78.59 79.63 77.85 78.33 2191821
20011121 77.59 77.94 76.37 76.93 2069792
20011123 77.50 78.90 77.36 78.68 959616
20011126 78.59 80.24 70.52 79.80 2116770
20011127 78.85 79.38 78.24 78.55 2839204
20011128 78.20 78.36 75.49 75.76 4331164
20011129 75.76 78.20 74.86 77.98 4422943
20011130 77.46 77.98 76.41 77.67 2942327
20011203 76.80 76.80 74.66 75.06 3300049
20011204 75.93 76.51 74.86 76.08 3202540
20011205 77.81 80.64 77.46 80.64 5059785
20011206 80.64 83.06 80.34 81.95 5590295
20011207 81.78 81.78 79.59 79.95 3690312
20011210 79.86 80.47 79.33 79.73 1638165
20011211 79.73 81.69 79.30 80.14 3099417
20011212 80.16 80.99 79.25 80.93 2731269
20011213 79.52 81.18 79.20 79.42 2798986
20011214 79.51 80.07 77.24 78.25 3824601
20011217 78.25 78.98 77.41 77.80 2322329
20011218 77.80 79.29 77.41 79.25 2612104
20011219 79.11 82.46 78.72 82.40 5020942
20011220 82.04 82.68 80.30 80.56 3928641
20011221 80.56 80.92 79.52 80.56 2497867
20011224 80.56 80.96 80.30 80.70 868524
20011226 80.65 81.78 80.38 80.99 1435930
20011227 80.12 81.12 80.12 80.40 1953836
20011228 80.90 81.85 80.59 81.40 1595656
20011231 81.19 81.86 80.92 80.95 1407857
20020102 80.99 81.00 77.91 79.48 4116439
20020103 79.48 80.86 79.22 80.69 3031471
20020104 82.34 84.46 82.34 84.44 6583713
20020107 84.87 84.87 82.95 83.57 3594064
20020108 81.38 81.65 80.47 80.73 6680992
20020109 81.17 82.93 81.08 81.82 5891872
20020110 81.82 82.21 80.82 81.17 3557283
20020111 81.21 81.21 79.17 79.55 4165021
20020114 79.42 79.43 77.86 78.52 3583408
20020115 78.72 79.42 78.11 78.46 3185010
20020116 77.67 78.33 76.83 77.35 3846028
20020117 78.17 79.53 77.87 78.53 3465961
20020118 77.78 78.48 77.09 77.96 3093619
20020122 78.00 78.34 75.82 76.01 3591715
20020123 76.12 77.24 74.97 76.25 3463215
20020124 76.90 78.21 74.34 74.72 4902235
20020125 74.62 77.50 74.59 76.29 5203518
20020128 77.34 77.74 75.94 76.77 3194199
20020129 77.60 77.60 73.10 73.83 6364827
20020130 73.83 75.24 71.31 75.16 7706013
20020131 75.59 76.21 73.99 76.01 4597290
20020201 75.59 75.59 74.41 74.63 3283337
20020204 73.58 73.85 71.23 72.10 5582154
20020205 71.49 72.15 70.37 70.82 3999529
20020206 70.88 71.92 70.01 71.57 5025701
20020207 71.66 72.86 70.06 70.88 4699816
20020208 71.57 73.85 71.35 73.24 4383314
20020211 72.62 74.27 72.19 74.15 2903901
20020212 74.02 74.03 72.96 72.97 2574125
20020213 73.19 74.62 73.17 73.92 2889826
20020214 74.68 75.59 73.93 74.38 4091184
20020215 74.38 74.38 72.20 72.33 4202864
20020219 72.33 72.34 68.30 68.62 7113058
20020220 68.60 70.44 67.75 70.44 5789837
20020221 70.00 72.36 69.13 69.45 4513645
20020222 69.46 69.48 67.95 69.04 4968945
20020225 69.65 71.66 68.85 71.63 4223346
20020226 71.63 72.32 70.57 71.14 3195801
20020227 71.71 72.71 70.13 70.69 3902610
20020228 70.96 72.10 70.48 70.74 3094763
20020301 71.23 73.11 70.66 72.95 4237421
20020304 73.80 78.22 73.67 77.87 5447017
20020305 77.78 79.11 76.99 78.23 5261189
20020306 78.74 79.96 77.60 79.41 5964680
20020307 79.88 80.62 78.04 78.62 3746304
20020308 78.83 80.05 77.88 78.91 4047817
20020311 78.91 79.96 78.34 79.27 2611085
20020312 78.04 79.19 77.77 78.48 3095450
20020313 78.48 78.48 76.58 76.91 3223950
20020314 76.91 77.43 76.21 77.26 2125004
20020315 77.74 78.68 77.12 78.65 2180844
20020318 78.65 79.53 77.78 77.95 2969696
20020319 79.48 79.88 78.92 79.57 4389378
20020320 79.05 79.66 78.22 78.52 2873921
20020321 78.22 79.53 77.52 78.96 2400312
20020322 78.70 79.40 78.00 78.42 2361751
20020325 78.52 78.82 76.86 76.93 2801604
20020326 76.95 78.48 76.89 77.65 3421564
20020327 78.42 78.55 77.51 78.04 2714869
20020328 77.87 79.48 77.74 78.87 3084923
20020401 78.13 78.17 76.91 77.32 3102659
20020402 76.64 77.12 76.24 76.49 2547235
20020403 76.69 76.82 75.24 75.56 2997044
20020404 75.25 76.47 74.98 75.64 2374681
20020405 76.25 76.79 75.16 75.29 2528698
20020408 74.33 75.42 74.24 75.21 2904816
20020409 75.03 75.90 73.86 73.93 3255188
20020410 74.11 74.80 72.73 73.84 4377020
20020411 73.32 73.50 70.22 71.00 6032649
20020412 71.44 72.54 71.36 72.54 5967884
20020415 72.13 72.92 71.18 71.31 3048421
20020416 71.97 74.48 71.97 73.93 3730857
20020417 73.96 75.57 73.37 74.33 3399251
20020418 74.34 74.72 72.76 73.86 2854812
20020419 74.28 76.03 73.97 75.43 4082602
20020422 74.72 75.20 73.50 73.50 3234248
20020423 73.58 73.72 71.31 71.31 3906272
20020424 71.84 71.99 69.47 69.47 5337053
20020425 69.04 69.56 66.24 67.48 6671031
20020426 69.15 69.98 68.89 69.28 6775254
20020429 69.29 70.64 67.81 68.71 4857257
20020430 68.49 69.98 68.27 68.93 4344512
20020501 68.75 69.80 67.40 69.33 4745751
20020502 70.02 70.90 69.85 70.64 5228906
20020503 70.29 70.30 68.67 68.75 3942016
20020506 68.97 69.23 65.78 65.79 3723230
20020507 66.52 66.61 64.77 65.52 5415816
20020508 67.02 70.11 67.02 69.59 5260096
20020509 69.06 69.67 68.54 68.83 4132010
20020510 68.83 68.83 66.74 67.18 3308281
20020513 67.09 68.70 66.50 68.37 3272179
20020514 69.89 70.11 68.45 69.41 4083569
20020515 69.32 70.46 68.82 69.55 3440581
20020516 69.70 70.46 69.50 70.07 3196547
20020517 70.64 70.77 69.79 70.46 3598357
20020520 70.37 70.44 69.67 70.23 2249316
20020521 70.53 71.86 68.94 69.32 3814286
20020522 69.10 69.25 67.97 68.45 4226608
20020523 68.93 69.54 68.14 69.30 3861128
20020524 68.97 69.20 68.06 68.44 1313853
20020528 68.54 68.61 66.36 67.31 3003125
20020529 67.13 67.22 66.36 66.65 2341286
20020530 66.65 66.78 64.99 65.72 3961666
20020531 65.87 67.34 65.82 66.04 3152104
20020603 66.04 66.35 64.24 64.59 3449035
20020604 64.60 65.30 64.02 64.60 4632188
20020605 65.47 66.30 65.09 66.30 4320634
20020606 66.13 66.52 64.18 64.73 3097951
20020607 63.68 65.61 63.46 64.73 3616751
20020610 64.99 66.17 64.07 65.42 2588519
20020611 65.65 65.94 63.11 63.11 2486381
20020612 63.11 63.68 61.36 63.46 5272206
20020613 63.35 63.82 62.28 62.41 2552531
20020614 61.37 64.07 61.27 63.76 3701295
20020617 64.07 66.08 64.07 65.94 3516784
20020618 65.65 67.41 64.68 66.33 3419902
20020619 65.56 66.25 64.80 65.17 3051566
20020620 64.64 64.90 63.24 63.63 4063118
20020621 63.64 63.81 61.40 61.75 5027030
20020624 61.80 63.08 60.73 62.54 6314605
20020625 63.41 64.52 62.45 62.45 6595541
20020626 60.70 62.36 60.42 61.97 6216580
20020627 63.02 63.90 61.86 63.90 4642813
20020628 63.46 65.12 63.46 64.20 3943387
20020701 64.55 65.01 62.15 62.27 3558599
20020702 61.73 62.50 61.19 61.88 4545245
20020703 61.19 62.10 60.48 61.45 3900315
20020705 62.80 64.95 62.56 64.73 2381958
20020708 64.55 65.64 63.94 64.42 3606812
20020709 63.98 64.99 62.00 62.07 4781625
20020710 64.20 65.12 62.14 62.63 13512005
20020711 62.59 64.11 61.21 64.11 10159281
20020712 63.68 64.57 63.13 64.03 5236446
20020715 63.96 63.98 61.64 63.85 6831806
20020716 62.61 64.03 62.50 63.59 7002493
20020717 67.07 67.07 62.78 65.19 8575117
20020718 65.20 66.53 64.95 66.17 10228058
20020719 65.03 67.40 62.11 67.40 63048824
20020722 65.21 65.38 62.89 63.02 21058662
20020723 62.63 62.77 58.84 59.28 16506218
20020724 59.28 62.40 57.38 62.01 14683162
20020725 61.18 62.89 58.91 60.67 9385136
20020726 60.94 61.29 59.80 61.01 6501664
20020729 62.74 63.74 62.34 63.74 6821004
20020730 63.31 65.89 63.17 64.80 6300365
20020731 64.80 65.31 63.22 64.14 5756915
20020801 64.14 65.04 62.89 63.12 4364590
20020802 62.69 63.13 61.16 61.81 4485141
20020805 61.81 61.81 59.40 59.67 5195332
20020806 60.81 62.67 60.28 61.29 6271510
20020807 62.12 62.64 60.41 62.21 5957758
20020808 62.34 65.67 62.21 65.15 5902101
20020809 64.62 66.53 64.12 66.16 5017756
20020812 65.54 66.46 64.70 66.07 4931420
20020813 65.96 68.30 65.07 65.58 9091517
20020814 65.58 69.05 65.25 68.83 7995608
20020815 69.27 70.06 68.22 69.75 8459564
20020816 69.40 70.27 68.48 69.73 5992087
20020819 69.73 71.87 69.47 71.46 5529955
20020820 71.24 71.33 70.00 70.59 5361959
20020821 70.10 70.14 68.74 70.04 5995965
20020822 69.84 70.14 69.00 70.07 4020272
20020823 69.36 69.36 67.96 68.65 2885244
20020826 69.14 70.10 68.00 69.93 2808374
20020827 70.17 70.79 68.99 69.36 4254759
20020828 68.65 68.71 66.90 67.58 4804368
20020829 66.42 68.26 66.20 67.85 4524488
20020830 67.85 69.36 67.25 67.78 3408278
20020903 66.69 66.72 64.45 64.66 6498584
20020904 64.66 66.41 64.23 66.20 5816450
20020905 64.27 64.87 63.17 63.91 8157103
20020906 64.88 65.32 63.29 63.43 5127472
20020909 62.87 65.67 62.51 65.15 5296609
20020910 65.10 65.10 64.10 64.37 3416262
20020911 65.54 65.98 64.40 64.61 3282253
20020912 64.14 64.43 63.18 63.31 4007840
20020913 63.17 64.27 63.00 64.01 3439072
20020916 63.83 63.84 62.97 63.66 2443185
20020917 64.40 64.61 61.98 62.14 5164652
20020918 60.94 62.24 60.59 61.74 6152784
20020919 60.83 60.84 58.83 58.88 6872099
20020920 59.05 59.80 58.13 59.06 6326711
20020923 57.96 58.04 56.55 57.58 7540662
20020924 57.58 60.06 57.58 58.14 8557762
20020925 58.97 59.14 56.55 59.14 7702157
20020926 59.14 60.05 58.33 59.66 5324551
20020927 59.23 60.40 57.87 57.98 5234337
20020930 57.83 58.52 56.55 57.90 7141258
20021001 58.31 60.32 57.06 60.02 6142177
20021002 60.03 60.03 57.34 57.47 7219382
20021003 57.34 57.35 55.02 55.15 8704772
20021004 55.46 56.03 53.63 54.41 7515000
20021007 53.97 54.67 52.08 52.20 7608293
20021008 53.00 54.80 51.56 54.01 7677180
20021009 52.87 53.66 51.60 51.98 7169542
20021010 51.97 54.05 51.35 53.56 7409276
20021011 54.98 57.12 54.98 56.29 7174902
20021014 55.76 57.71 55.60 57.26 5183471
20021015 59.62 61.47 58.97 61.38 9613525
20021016 60.50 60.81 59.18 59.62 7256791
20021017 61.98 63.55 61.60 63.55 8605435
20021018 62.12 63.48 61.39 61.86 7306174
20021021 61.38 65.62 60.85 65.50 9232027
20021022 63.77 64.77 63.26 63.57 5638303
20021023 63.00 65.16 62.50 65.12 5516726
20021024 65.23 65.78 63.18 63.67 4764951
20021025 63.67 65.21 63.23 64.98 4363117
20021028 65.78 66.17 64.30 64.62 4236498
20021029 64.54 64.72 62.53 63.56 7378972
20021030 63.55 64.06 62.79 63.55 4765064
20021031 63.55 63.89 62.80 62.88 3206125
20021101 62.88 65.20 62.35 64.51 4394886
20021104 65.85 68.50 64.51 66.71 7281503
20021105 66.71 67.61 66.22 67.40 3922114
20021106 67.40 67.71 65.68 67.23 6598990
20021107 67.24 68.94 64.64 65.03 5017961
20021108 65.08 65.82 63.96 64.18 3200204
20021111 64.19 64.20 62.63 63.04 3668762
20021112 63.04 64.18 62.60 63.29 4261549
20021113 63.29 64.15 62.49 63.66 4701413
20021114 64.46 66.00 64.46 65.86 3875999
20021115 65.86 66.43 64.43 66.09 4639812
20021118 66.48 67.26 65.82 66.24 4863331
20021119 66.24 67.10 65.45 65.94 2766147
20021120 65.95 68.41 65.45 67.98 4217824
20021121 68.28 71.14 68.28 70.21 7861422
20021122 69.39 70.50 69.38 69.48 3834437
20021125 69.49 70.17 68.31 69.38 4394544
20021126 69.39 69.39 67.28 67.47 3847532
20021127 67.97 70.57 67.97 69.94 4192432
20021129 69.95 70.26 69.21 69.27 1339975
20021202 69.27 71.05 68.64 69.19 4093710
20021203 69.20 69.28 68.19 68.94 4009563
20021204 68.95 68.95 66.31 67.05 5709697
20021205 66.61 67.03 65.03 65.38 3590992
20021206 64.20 66.04 64.12 65.43 4807423
20021209 65.44 65.44 63.70 64.51 3526088
20021210 64.56 65.74 63.73 64.99 3921659
20021211 65.00 65.40 63.97 64.52 2933302
20021212 64.67 65.59 64.24 65.19 2884340
20021213 65.20 65.20 63.82 64.20 2729254
20021216 64.20 65.67 64.15 65.45 3927352
20021217 65.25 66.53 65.12 65.59 3152039
20021218 65.08 65.74 63.85 64.73 3474621
20021219 64.73 65.20 61.49 61.74 8863898
20021220 61.91 63.58 61.91 63.11 7739244
20021223 62.38 62.85 61.79 62.05 3090095
20021224 62.06 62.06 60.65 60.92 2409746
20021226 61.41 62.15 60.99 61.19 2337831
20021227 61.20 61.49 59.40 59.75 2949029
20021230 60.04 60.32 58.94 59.95 3587622
20021231 60.00 60.22 59.15 59.91 2598588
20030102 59.91 62.29 59.82 61.27 4575633
20030103 61.28 62.11 61.25 61.92 2663038
20030106 61.60 64.61 61.58 64.22 4930508
20030107 63.43 64.66 62.90 63.96 5236619
20030108 63.97 64.02 62.18 62.39 3711521
20030109 63.78 64.93 63.08 64.85 4460373
20030110 64.21 66.64 64.05 65.91 5861116
20030113 66.16 66.63 65.28 65.47 3519648
20030114 65.01 66.51 64.68 65.72 3239795
20030115 65.39 65.59 64.34 64.67 3865884
20030116 64.62 65.45 64.35 64.77 4038547
20030117 64.78 64.78 63.31 63.85 4881403
20030121 64.22 64.53 62.46 62.46 3517261
20030122 62.47 62.95 61.59 61.80 3566820
20030123 62.46 63.52 61.86 63.27 3928856
20030124 62.92 63.38 60.44 60.94 4693166
20030127 60.58 61.38 59.65 60.28 4514663
20030128 60.28 61.28 59.72 60.85 3718265
20030129 60.86 61.69 59.48 61.25 4288612
20030130 61.26 61.48 59.27 59.39 3577097
20030131 59.16 60.67 59.00 60.01 5176702
20030203 60.01 61.46 60.01 61.02 3591055
20030204 61.03 61.03 59.08 59.50 4225064
20030205 59.51 60.79 59.40 59.40 4047242
20030206 59.41 59.83 58.62 58.73 4143813
20030207 58.74 59.70 57.71 57.90 3994360
20030210 57.90 58.38 57.00 57.93 4272385
20030211 58.42 59.01 57.13 57.32 4354998
20030212 57.33 58.20 56.43 56.66 3831517
20030213 56.75 57.54 56.18 57.21 4204070
20030214 57.28 58.78 56.66 58.78 5266691
20030218 59.25 60.71 59.22 59.92 3511506
20030219 59.93 60.28 59.37 60.13 3673668
20030220 60.28 60.60 59.58 59.69 2981443
20030221 59.69 60.63 58.97 60.36 4459399
20030224 60.37 60.37 58.16 58.34 4198396
20030225 58.34 58.89 57.15 58.68 4788489
20030226 58.68 59.01 57.93 58.58 4290995
20030227 58.78 59.92 58.43 59.65 4295081
20030228 59.83 61.20 59.75 61.20 4924097
20030303 61.20 62.17 59.69 59.94 4937714
20030304 59.94 59.94 57.89 57.89 6294133
20030305 57.98 59.13 57.78 58.42 6585889
20030306 57.97 58.17 57.35 57.81 4785085
20030307 56.54 59.02 56.54 58.76 5422498
20030310 58.77 58.77 56.32 56.70 4919558
20030311 56.70 57.45 55.45 55.47 4755240
20030312 55.48 55.50 53.77 55.38 9702486
20030313 55.78 58.94 55.78 58.85 7996551
20030314 58.85 59.54 58.16 58.71 5299487
20030317 58.71 61.10 58.08 60.72 6972399
20030318 60.72 61.44 60.11 61.32 5735247
20030319 61.51 62.55 60.62 61.92 7228636
20030320 61.67 62.10 60.07 61.76 7507568
20030321 62.00 63.54 61.53 63.54 7786727
20030324 63.54 63.54 61.34 61.61 6359157
20030325 61.77 62.82 61.51 62.29 4867811
20030326 62.29 63.00 62.15 62.61 4156182
20030327 62.35 62.59 61.57 62.20 4596936
20030328 62.20 62.51 61.57 61.78 2897469
20030331 59.93 61.24 59.92 59.99 5210178
20030401 60.35 61.71 59.98 61.35 4801993
20030402 63.01 64.21 62.61 63.80 7984976
20030403 63.67 64.59 63.18 63.76 5388341
20030404 63.76 64.27 63.32 63.50 4204184
20030407 64.77 65.34 63.55 63.72 5250690
20030408 63.72 64.33 62.91 64.06 3793842
20030409 64.06 64.99 63.32 63.37 4763410
20030410 63.38 63.97 63.10 63.76 3924911
20030411 63.99 64.72 63.28 63.82 3243921
20030414 63.82 65.65 63.73 65.64 4174339
20030415 65.64 67.50 64.95 67.45 7629672
20030416 67.46 68.03 65.97 66.27 7014841
20030417 66.27 67.40 65.94 67.06 5088642
20030421 67.06 67.70 66.88 67.28 3604218
20030422 67.28 69.08 66.02 69.03 6251352
20030423 69.03 69.53 68.24 69.11 4548594
20030424 69.11 69.11 67.50 68.16 3752876
20030425 68.16 68.29 66.64 66.96 3195947
20030428 67.40 68.14 66.64 67.53 4085718
20030429 67.53 68.84 66.42 67.47 6036121
20030430 67.29 67.84 66.75 66.99 4496895
20030501 66.99 66.99 65.75 66.49 4652461
20030502 66.49 67.94 65.33 67.61 4681127
20030505 67.61 68.12 67.03 67.51 4020795
20030506 67.51 68.77 67.09 68.14 4362291
20030507 67.45 68.74 67.30 68.14 4224061
20030508 68.14 68.14 65.31 65.36 8067083
20030509 65.36 66.22 65.33 66.19 4361271
20030512 66.19 67.08 65.52 66.63 4413278
20030513 65.80 67.00 65.80 66.15 4592523
20030514 66.19 66.50 65.62 66.15 3891176
20030515 65.89 67.25 65.89 67.16 4893004
20030516 66.37 67.87 66.37 67.69 5035200
20030519 67.69 67.69 65.62 65.62 4511285
20030520 65.66 66.03 64.62 65.71 5039165
20030521 65.66 66.41 65.05 66.28 3672727
20030522 66.50 67.40 66.44 67.10 3618341
20030523 67.10 67.54 66.94 67.21 2325551
20030527 67.21 69.49 66.39 69.27 4640904
20030528 69.27 70.52 69.24 70.52 5378282
20030529 70.53 71.56 70.01 70.25 5712187
20030530 70.47 72.08 70.46 71.93 4362291
20030602 71.93 74.56 71.93 73.73 8103000
20030603 73.70 74.06 73.00 73.25 4799869
20030604 72.87 75.54 72.86 75.24 5283674
20030605 75.24 77.22 74.62 77.05 6765794
20030606 77.89 78.99 77.23 78.29 10254403
20030609 77.93 78.29 76.87 77.26 5613953
20030610 77.58 78.46 77.00 78.29 5282994
20030611 78.29 79.34 77.91 79.20 5926103
20030612 79.20 79.87 78.70 79.74 5226569
20030613 79.74 80.05 78.38 78.70 5205268
20030616 79.43 80.76 79.04 80.76 5540306
20030617 80.76 81.18 80.05 80.76 4425854
20030618 79.52 79.79 78.02 78.46 6348725
20030619 78.46 78.77 75.42 75.83 6239274
20030620 76.56 77.14 75.91 76.12 4296689
20030623 76.12 76.12 74.67 75.27 3980685
20030624 75.73 76.84 75.60 76.43 4381326
20030625 75.79 76.26 74.68 74.83 8157159
20030626 75.02 75.55 73.53 74.27 7277699
20030627 74.28 74.67 72.42 72.71 5844638
20030630 73.34 73.92 72.55 73.92 6476078
20030701 73.92 75.77 72.69 75.77 6982090
20030702 75.29 76.08 74.66 75.37 6214460
20030703 73.49 75.21 73.49 74.76 3215095
20030707 75.64 77.85 75.55 77.44 5026815
20030708 77.45 78.02 76.87 77.72 4526354
20030709 77.73 78.24 77.29 77.87 4964838
20030710 77.87 77.87 75.90 76.39 4128660
20030711 76.78 77.62 76.44 77.07 3431164
20030714 77.08 79.74 77.08 78.94 6253210
20030715 79.39 79.66 77.54 77.69 5866166
20030716 78.33 78.33 76.58 77.01 4015696
20030717 76.74 76.79 75.78 76.29 3601119
20030718 76.29 77.40 75.70 77.39 3341768
20030721 77.31 77.39 75.20 75.64 3351965
20030722 75.86 76.62 75.21 76.04 3676353
20030723 76.17 76.27 75.27 75.99 2739561
20030724 76.67 76.87 75.37 75.37 3278658
20030725 75.57 76.82 75.02 76.50 3417844
20030728 76.53 77.28 76.37 76.57 2498255
20030729 76.57 77.75 76.11 76.86 4499660
20030730 77.05 77.32 76.22 76.97 3735181
20030731 77.85 78.87 77.05 77.13 4675331
20030801 76.97 77.05 75.19 75.33 4403070
20030804 75.33 75.73 73.85 74.93 4546770
20030805 75.11 75.67 73.38 73.38 3941128
20030806 73.47 75.36 73.43 74.40 5060113
20030807 74.41 75.05 73.96 75.02 3173034
20030808 75.43 76.21 75.42 75.97 3230876
20030811 75.96 76.12 74.96 75.91 2908568
20030812 75.92 77.61 75.92 77.61 3633281
20030813 77.81 77.90 76.90 77.36 3522682
20030814 77.15 77.94 76.52 77.85 3259684
20030815 77.86 78.11 77.07 77.68 1119775
20030818 77.68 78.54 76.90 78.13 3275048
20030819 78.18 78.87 77.81 78.81 2722955
20030820 78.25 78.50 77.54 77.63 2864283
20030821 78.12 78.41 77.36 77.98 2451936
20030822 78.87 78.87 76.91 77.00 3204102
20030825 77.01 77.01 76.14 76.77 2265985
20030826 76.77 76.91 75.68 76.58 2922237
20030827 76.58 76.58 75.90 76.10 1647691
20030828 76.52 76.98 75.45 76.89 1967627
20030829 76.92 78.43 76.79 78.33 2682737
20030902 78.37 80.22 78.37 80.06 4295182
20030903 80.29 80.98 79.70 80.39 4304897
20030904 80.46 80.98 80.20 80.78 4170348
20030905 80.78 81.63 79.97 80.52 3042552
20030908 80.98 81.42 79.73 80.86 4708319
20030909 80.73 81.53 80.42 81.25 3478058
20030910 80.73 80.74 79.06 79.17 4790788
20030911 79.17 80.07 78.61 79.52 3645030
20030912 79.49 80.48 78.96 80.31 3207152
20030915 79.60 80.32 78.96 78.96 3114063
20030916 79.21 80.64 79.18 80.49 4509828
20030917 80.29 81.43 80.02 80.55 3601875
20030918 81.17 82.76 80.60 82.54 6557213
20030919 82.54 82.98 82.14 82.97 4260725
20030922 82.23 82.41 81.49 82.02 4180402
20030923 80.37 80.86 78.77 78.83 12037918
20030924 78.84 78.84 75.87 75.97 10674125
20030925 75.97 76.53 75.44 75.70 6516543
20030926 76.14 76.31 74.53 74.97 4542138
20030929 75.37 76.12 74.86 75.24 5304922
20030930 75.02 75.12 74.04 74.27 5939936
20031001 74.27 76.24 74.27 76.13 4894496
20031002 76.13 76.49 75.59 76.09 3341136
20031003 76.34 77.99 76.34 76.71 4654544
20031006 76.71 77.90 76.52 76.76 3633055
20031007 76.76 77.29 75.98 76.87 4276654
20031008 76.88 77.12 75.73 76.36 3172244
20031009 77.61 78.29 76.84 77.01 4704365
20031010 77.02 77.30 76.51 76.96 3084013
20031013 77.63 78.50 77.56 78.05 2244859
20031014 78.05 78.58 77.08 78.46 3725692
20031015 79.18 79.34 78.38 78.56 4560665
20031016 78.12 78.44 77.59 77.89 4657708
20031017 77.92 78.38 76.77 77.16 3773817
20031020 77.01 77.21 76.07 77.02 3651921
20031021 77.03 78.70 77.03 77.56 3422476
20031022 76.57 76.88 76.16 76.54 3876848
20031023 76.54 78.05 76.36 77.23 4381441
20031024 77.23 77.23 75.47 76.19 3826213
20031027 77.68 78.58 77.06 78.29 4897580
20031028 78.96 81.89 78.73 81.89 7910271
20031029 82.25 82.70 81.67 82.25 5876240
20031030 82.96 83.45 82.71 82.94 4910985
20031031 82.94 84.24 82.94 83.36 4011514
20031103 84.03 85.93 83.94 85.39 5776436
20031104 85.40 85.40 84.08 85.18 3406611
20031105 85.18 85.45 83.68 84.75 4606956
20031106 84.75 85.84 84.03 85.69 3711090
20031107 85.69 86.46 85.40 86.09 3985043
20031110 86.09 86.09 84.85 85.29 3541672
20031111 85.30 85.53 84.74 85.31 2028962
20031112 85.18 85.98 84.94 85.84 2520658
20031113 85.85 85.85 83.91 85.24 2243438
20031114 85.30 85.84 82.96 83.27 4103433
20031117 83.28 84.07 82.68 83.67 3525902
20031118 84.34 84.38 82.87 83.21 2764759
20031119 82.83 83.47 82.74 83.39 3119028
20031120 83.23 83.39 81.41 81.46 4194562
20031121 81.98 82.83 81.75 82.53 3464397
20031124 83.40 84.42 83.00 84.26 2865914
20031125 85.18 85.79 84.86 85.45 3395008
20031126 85.66 85.84 84.66 85.82 2296719
20031128 85.82 86.20 85.01 85.29 1171508
20031201 85.43 86.79 85.43 86.54 3809429
20031202 86.82 87.66 86.34 86.47 3441418
20031203 87.22 88.77 86.91 88.14 5023742
20031204 88.22 88.33 87.28 87.65 2349099
20031205 87.65 88.16 86.64 87.03 2881572
20031208 86.82 87.71 86.51 87.71 2052955
20031209 87.71 87.80 86.64 87.18 2712605
20031210 87.18 88.33 86.32 86.64 3374169
20031211 86.97 87.98 86.51 87.30 2617420
20031212 87.44 88.21 86.97 88.02 1937832
20031215 88.71 89.47 86.78 86.78 3564764
20031216 86.79 87.35 86.03 86.57 4088113
20031217 86.14 87.44 85.91 87.31 4603464
20031218 86.11 86.76 84.98 86.42 6311613
20031219 86.20 86.46 85.08 85.56 5784997
20031222 85.56 87.38 85.53 87.13 4075497
20031223 87.30 87.71 87.13 87.19 2542623
20031224 86.84 86.95 86.51 86.60 1110567
20031226 86.60 87.38 86.60 86.95 999274
20031229 87.43 88.55 87.18 88.40 2794047
20031230 88.69 88.69 87.68 88.03 1991902
20031231 88.39 88.40 87.00 87.65 3241698
20040102 87.71 87.97 85.74 86.23 3426999
20040105 86.38 86.95 85.36 86.27 5426899
20040106 86.43 86.71 85.56 85.76 4593438
20040107 85.90 87.76 85.62 87.56 5021490
20040108 87.65 87.87 86.73 87.66 4154123
20040109 87.66 87.66 86.37 86.56 3714244
20040112 86.64 86.87 85.62 86.80 3204413
20040113 86.87 86.95 86.15 86.71 3669411
20040114 86.56 88.33 86.52 88.22 4779753
20040115 89.13 90.55 88.73 89.79 9384456
20040116 89.80 90.19 88.80 89.20 6798127
20040120 89.81 90.15 88.42 89.13 3487377
20040121 89.04 90.11 88.22 90.11 3712780
20040122 89.72 90.43 89.13 89.38 4386284
20040123 89.96 89.96 87.92 88.55 4205496
20040126 88.48 91.21 88.42 91.02 4602708
20040127 90.94 91.44 89.71 89.93 3631197
20040128 90.15 90.33 86.95 87.48 4573605
20040129 88.33 88.72 87.05 88.46 4351347
20040130 88.47 89.38 87.95 88.59 3350846
20040202 88.31 89.40 87.63 88.83 3838736
20040203 88.79 90.21 88.28 90.02 4115941
20040204 90.02 90.06 88.73 88.77 3627826
20040205 88.79 89.15 87.60 87.96 3149712
20040206 88.36 90.38 88.23 90.19 3591195
20040209 90.19 91.19 89.77 90.66 2830033
20040210 90.46 91.17 90.27 90.94 2874192
20040211 92.20 95.46 92.09 95.31 8177610
20040212 95.52 95.94 94.78 95.58 4560795
20040213 95.54 96.03 93.47 94.20 4618439
20040217 94.91 95.95 94.84 95.15 2966781
20040218 95.37 96.12 94.58 95.14 2712049
20040219 95.31 95.65 93.94 94.13 2376077
20040220 94.65 95.23 93.80 94.80 3146790
20040223 94.84 95.62 94.26 94.93 3061505
20040224 94.02 94.51 92.56 92.84 3986159
20040225 93.06 94.34 92.95 94.17 3157915
20040226 94.18 94.77 92.99 94.59 2427091
20040227 95.04 95.94 93.99 94.22 4042904
20040301 95.49 96.12 94.97 95.54 3201962
20040302 95.14 96.01 94.69 94.69 3363206
20040303 94.69 95.01 93.93 94.79 3408040
20040304 95.25 96.87 95.07 96.58 4080996
20040305 95.51 97.25 95.30 97.05 4374606
20040308 97.06 97.26 95.38 95.54 3213760
20040309 95.54 95.54 93.49 94.12 3450514
20040310 94.12 94.25 91.93 92.15 3876828
20040311 92.16 93.61 91.55 91.66 3851433
20040312 92.69 93.55 92.04 93.38 3558946
20040315 93.27 93.28 91.09 91.51 3756372
20040316 92.11 93.21 91.01 91.72 4900026
20040317 92.17 93.04 91.17 92.56 3677604
20040318 92.42 92.63 91.13 92.29 3599960
20040319 91.76 92.84 91.36 91.36 3392196
20040322 90.92 90.92 88.85 90.15 5222739
20040323 91.89 91.91 90.23 90.23 7833098
20040324 90.33 90.42 87.55 88.32 7636683
20040325 89.00 90.76 88.64 90.64 5439492
20040326 90.64 92.75 90.34 92.33 5107565
20040329 92.72 93.53 92.11 92.75 4058972
20040330 92.29 93.13 91.95 92.79 3447030
20040331 92.80 93.14 92.28 92.87 2786884
20040401 92.77 94.37 92.77 94.34 3774014
20040402 95.23 95.67 93.30 94.29 4440340
20040405 94.29 94.60 93.57 94.07 3237132
20040406 94.07 94.33 93.15 93.96 3281067
20040407 93.77 94.13 93.25 93.67 2592380
20040408 94.69 94.76 93.67 94.07 3387140
20040412 94.16 94.46 94.07 94.17 1990214
20040413 94.17 94.50 91.44 91.77 4469442
20040414 90.78 91.26 89.43 90.25 6274816
20040415 90.46 91.43 89.20 90.54 4228756
20040416 91.00 92.29 90.62 91.99 3724123
20040419 91.89 91.93 90.55 91.20 2805986
20040420 91.35 91.73 88.92 88.92 3102518
20040421 89.22 89.57 88.24 89.00 4534839
20040422 89.00 91.09 89.00 90.60 4157741
20040423 90.15 90.17 89.05 89.58 3401352
20040426 90.11 91.24 90.07 90.24 2515173
20040427 89.71 91.06 89.71 90.03 2116695
20040428 89.44 89.44 87.79 87.79 3766875
20040429 88.25 89.07 87.07 87.66 4370812
20040430 87.89 88.32 85.92 86.32 3881206
20040503 86.49 87.04 85.83 86.47 3661959
20040504 87.21 87.88 86.34 86.87 4343687
20040505 86.98 87.65 85.41 85.78 5404949
20040506 84.89 85.24 83.71 84.89 6145747
20040507 84.31 85.20 82.86 83.01 6143506
20040510 80.96 82.19 80.36 82.17 7691347
20040511 82.30 83.07 81.75 83.07 5927509
20040512 81.94 83.03 80.50 82.90 7441949
20040513 83.08 84.48 82.66 83.37 5259681
20040514 83.97 84.41 82.61 83.87 5122147
20040517 82.79 83.14 81.59 82.68 5067112
20040518 83.06 83.87 82.54 83.25 3727644
20040519 84.53 84.59 82.61 82.68 5325814
20040520 83.01 83.63 82.18 82.43 4376641
20040521 82.63 83.19 81.59 81.85 4551725
20040524 82.48 83.08 81.50 81.84 4133519
20040525 81.84 83.20 81.01 83.07 4402310
20040526 83.00 83.64 82.52 83.32 3338694
20040527 84.04 84.13 82.22 83.23 5214621
20040528 83.23 83.82 82.96 83.78 2719064
20040601 83.68 83.77 81.85 82.97 4643414
20040602 82.97 82.98 81.77 81.87 4842372
20040603 81.88 81.90 80.53 80.78 4735439
20040604 81.63 82.07 81.39 81.65 3547628
20040607 82.39 83.59 82.13 83.49 3915617
20040608 83.49 83.95 82.65 83.86 3305851
20040609 83.87 83.92 82.41 82.97 2237864
20040610 82.98 82.98 82.20 82.98 1908321
20040614 82.21 82.21 80.86 81.66 3411215
20040615 82.24 82.44 80.28 80.48 6176460
20040616 80.73 81.17 79.75 80.28 4651596
20040617 79.62 79.98 78.98 79.70 3923912
20040618 79.40 80.52 79.13 79.56 4285176
20040621 80.19 80.29 79.04 79.21 3606923
20040622 78.82 81.33 78.22 80.83 9246811
20040623 81.19 82.07 80.77 81.83 6892375
20040624 82.30 84.01 81.85 83.14 6186324
20040625 83.15 84.62 82.92 84.35 9020279
20040628 84.89 84.89 82.80 83.20 4909626
20040629 82.97 84.04 82.77 83.86 3765418
20040630 83.86 84.62 83.47 84.00 4635568
20040701 84.01 84.17 82.68 83.55 5121923
20040702 83.73 83.83 82.52 83.51 3733248
20040706 82.62 82.93 81.98 82.26 2918471
20040707 81.72 81.90 80.67 80.80 5046151
20040708 80.20 81.39 80.14 80.29 3915505
20040709 80.92 81.17 80.30 80.34 2823419
20040712 80.34 81.01 79.22 80.88 3933888
20040713 80.29 81.05 79.57 80.61 4196626
20040714 79.90 81.61 79.88 80.19 3864281
20040715 80.47 80.48 78.61 78.80 4371149
20040716 79.87 79.92 77.75 77.84 3993071
20040719 78.06 78.62 77.32 78.06 3708588
20040720 77.84 80.16 77.80 80.03 4630524
20040721 80.03 80.92 77.97 77.99 5083701
20040722 77.63 78.95 76.47 78.29 5473772
20040723 77.67 78.91 77.67 78.33 3461071
20040726 78.48 78.90 77.51 77.87 4253298
20040727 77.87 79.61 77.86 79.44 4618227
20040728 78.97 79.90 78.13 79.37 4776493
20040729 80.21 80.57 79.70 80.25 4011092
20040730 79.67 79.95 78.47 78.90 4142645
20040802 78.54 79.31 78.13 79.13 3375903
20040803 79.09 79.68 78.27 78.45 3047746
20040804 78.15 79.14 77.61 78.42 3867467
20040805 78.82 78.82 76.67 76.76 3579995
20040806 76.05 77.08 75.33 75.65 5661824
20040809 75.65 76.23 75.18 75.65 3259438
20040810 75.78 76.52 75.40 76.33 6095156
20040811 75.87 76.59 75.32 75.74 4465661
20040812 75.74 76.23 74.62 75.03 5335343
20040813 75.03 75.38 74.52 75.38 2832141
20040816 75.38 77.20 75.38 76.78 3342036
20040817 77.98 78.06 77.16 77.29 3490132
20040818 77.21 78.29 77.00 78.23 3330412
20040819 78.12 78.46 76.90 77.48 2983366
20040820 77.48 78.80 77.28 78.56 2963248
20040823 78.56 79.04 78.09 78.29 4654329
20040824 78.87 79.06 78.25 78.31 2650403
20040825 78.54 80.75 78.34 80.55 4587378
20040826 80.46 81.93 80.31 81.52 3762180
20040827 81.52 81.60 80.67 80.95 1835711
20040830 80.73 80.84 79.64 79.76 2039133
20040831 80.13 80.35 79.14 80.21 2686840
20040901 80.39 80.97 79.58 79.80 2139167
20040902 79.81 81.69 79.53 81.47 2639338
20040903 81.47 82.06 80.52 80.70 1863989
20040907 81.60 83.01 81.47 82.52 4362720
20040908 82.57 82.80 81.74 81.81 3242896
20040909 82.40 82.46 81.07 82.20 3443859
20040910 82.20 83.41 82.04 83.32 3181087
20040913 83.56 83.74 83.00 83.74 3305935
20040914 83.46 84.32 83.12 84.19 3241443
20040915 84.10 84.11 82.68 82.68 3093795
20040916 82.89 83.76 82.67 83.35 2827782
20040917 83.47 83.62 82.14 82.36 3231160
20040920 81.42 82.42 81.39 82.03 3372773
20040921 83.21 84.96 82.98 84.91 6840774
20040922 83.28 84.26 82.76 83.56 7219898
20040923 82.76 83.78 82.76 83.27 4821648
20040924 83.81 83.90 83.06 83.64 2921781
20040927 83.64 83.64 82.42 82.98 3816612
20040928 82.98 83.42 82.11 83.26 3136938
20040929 83.26 83.63 82.67 83.46 3359696
20040930 83.52 83.72 82.71 83.42 3042045
20041001 83.62 84.72 83.51 84.03 3559653
20041004 84.82 85.40 84.49 84.88 4069100
20041005 84.95 85.09 83.91 84.16 4401840
20041006 84.16 85.59 83.88 85.47 3850702
20041007 85.00 85.37 84.42 84.86 3082953
20041008 84.86 85.44 84.02 84.32 3385962
20041011 84.82 84.92 84.14 84.23 1815928
20041012 83.43 84.82 83.42 84.63 2920663
20041013 85.00 85.22 84.27 84.75 3268827
20041014 84.10 84.24 82.67 83.14 4375798
20041015 83.83 84.39 83.29 84.24 3563341
20041018 84.24 84.50 83.29 84.32 2874837
20041019 84.32 85.00 82.85 83.26 4632422
20041020 82.41 82.93 81.18 82.62 4397816
20041021 82.54 84.19 82.52 83.85 4484336
20041022 83.45 84.10 82.54 83.16 3919084
20041025 82.31 83.17 81.74 82.91 3365871
20041026 83.25 85.03 83.25 84.11 3840499
20041027 83.68 86.39 83.43 86.21 5150799
20041028 86.21 88.04 85.94 87.41 5932186
20041029 87.41 88.32 87.41 88.26 4305542
20041101 88.10 88.73 87.74 88.21 2808868
20041102 88.68 89.47 88.37 88.41 4759772
20041103 89.72 90.16 88.53 89.15 4830888
20041104 89.15 90.21 88.32 89.71 4883946
20041105 90.16 91.27 89.13 90.47 5686401
20041108 90.07 90.43 89.51 89.90 3142490
20041109 89.91 90.86 89.61 90.49 3150627
20041110 90.53 90.91 90.05 90.39 2911530
20041111 90.83 92.67 90.80 92.40 4420911
20041112 92.81 94.11 92.65 93.89 4943693
20041115 94.06 94.29 92.99 93.86 3576099
20041116 93.87 93.87 92.78 93.05 4117830
20041117 93.35 94.56 93.25 93.94 4086397
20041118 94.11 94.18 93.41 94.05 2325991
20041119 93.99 93.99 91.43 92.44 3989866
20041122 92.18 93.21 91.63 92.78 2612797
20041123 93.08 93.36 92.48 93.13 2929699
20041124 93.39 94.40 93.39 94.20 2705984
20041126 94.15 94.56 94.05 94.05 887504
20041129 94.58 94.73 93.76 94.27 3212380
20041130 93.79 94.48 93.79 93.98 3306682
20041201 94.42 95.23 94.16 95.10 3481351
20041202 95.11 96.40 94.98 95.63 3905151
20041203 95.63 96.06 94.66 95.52 3041612
20041206 96.04 96.65 95.41 96.14 2602319
20041207 96.64 96.70 95.18 95.18 2541458
20041208 95.57 96.60 95.09 95.71 3387384
20041209 95.71 96.73 95.27 96.43 2877644
20041210 97.34 98.62 96.21 98.15 4345782
20041213 98.64 99.47 98.18 99.09 4684420
20041214 99.09 99.09 98.37 98.58 4658336
20041215 98.37 99.05 97.48 98.01 5373511
20041216 95.27 95.99 93.93 94.56 9043911
20041217 93.30 94.73 92.40 93.08 8753873
20041220 93.09 94.22 92.47 93.11 5390789
20041221 93.30 94.37 93.01 94.21 5849143
20041222 93.70 94.65 93.51 93.66 3907157
20041223 93.88 94.57 93.61 93.61 2242502
20041227 94.15 94.23 93.12 93.48 1913562
20041228 93.48 94.39 93.48 94.33 2013659
20041229 94.11 94.34 93.60 93.88 1770215
20041230 94.11 94.73 94.00 94.13 1815805
20041231 94.13 94.20 93.34 93.34 1657967
20050103 94.11 94.42 93.61 94.15 4709834
20050104 94.02 94.38 93.22 93.54 5745255
20050105 93.08 94.18 92.92 93.12 4067782
20050106 93.26 94.42 93.22 94.40 4001793
20050107 94.40 94.61 93.66 94.00 3427624
20050110 93.55 94.58 93.54 94.18 2994239
20050111 93.35 93.91 92.76 93.45 3491829
20050112 93.39 93.53 91.87 92.65 4431723
20050113 92.22 93.26 92.21 92.35 3629715
20050114 92.49 93.61 92.35 93.50 3114846
20050118 92.94 94.36 92.91 94.20 3594602
20050119 93.60 93.95 93.13 93.35 3957540
20050120 92.85 93.09 92.30 92.76 3625033
20050121 92.81 94.01 92.44 92.92 5093978
20050124 92.92 94.01 92.66 92.84 4331605
20050125 93.62 94.16 92.28 92.50 3741811
20050126 92.79 93.10 91.54 92.86 4425567
20050127 92.96 93.83 92.64 93.53 3868688
20050128 94.11 95.96 93.53 95.43 6509750
20050131 96.57 97.10 96.36 96.99 4254989
20050201 96.81 97.97 96.49 97.48 3746481
20050202 97.26 98.00 97.12 97.65 3178482
20050203 97.48 97.97 97.30 97.79 3261658
20050204 97.79 99.22 97.76 98.94 4144014
20050207 98.94 99.11 98.32 98.55 2985442
20050208 98.90 100.66 98.84 100.32 4695222
20050209 100.72 101.94 100.14 100.23 5103541
20050210 100.54 101.60 100.50 101.41 3987447
20050211 101.42 102.46 100.78 101.41 4384424
20050214 101.42 101.96 100.44 100.69 2521858
20050215 101.17 101.79 100.95 101.36 2734357
20050216 101.04 101.28 100.37 100.96 2478380
20050217 101.26 101.45 99.41 99.46 2612485
20050218 99.51 99.64 97.66 98.02 3705004
20050222 97.17 98.26 96.69 97.00 2796628
20050223 97.68 98.39 97.28 98.12 3073622
20050224 97.71 98.21 97.24 97.57 2219400
20050225 97.78 99.15 97.60 99.01 2471041
20050228 98.92 99.02 97.44 97.84 2946746
20050301 97.47 99.61 97.47 98.94 2784841
20050302 98.25 100.11 98.22 98.68 2465370
20050303 99.28 99.70 98.02 98.39 2292123
20050304 99.10 101.47 98.95 100.30 3451139
20050307 100.68 101.73 100.30 101.44 2828097
20050308 101.44 101.77 100.81 101.29 3005236
20050309 101.17 101.17 99.66 99.71 3022916
20050310 100.23 100.72 99.66 100.12 2703000
20050311 100.13 100.32 97.94 98.52 3317924
20050314 98.75 99.60 98.08 98.92 3003901
20050315 100.45 100.63 99.31 99.41 3425230
20050316 99.41 99.44 97.66 98.90 3513966
20050317 98.90 100.04 97.53 98.96 6160589
20050318 98.65 99.55 98.53 98.90 8399336
20050321 99.01 99.68 98.56 98.56 4386314
20050322 98.70 99.81 96.83 97.12 6324272
20050323 96.76 97.95 96.67 97.18 4947308
20050324 97.83 98.47 97.46 97.48 3242087
20050328 97.98 98.91 97.62 98.63 2827986
20050329 98.63 99.49 97.46 97.53 4265664
20050330 97.29 98.83 97.29 98.74 4511634
20050331 98.92 99.16 98.08 98.91 4214513
20050401 99.59 99.88 97.40 98.29 6255663
20050404 98.16 100.12 97.65 99.82 6799309
20050405 99.78 100.63 99.33 99.45 5177710
20050406 99.78 101.30 99.63 101.17 5867693
20050407 101.17 102.46 100.90 102.10 5266223
20050408 101.85 102.74 101.42 101.56 4227079
20050411 102.03 102.35 100.65 100.80 4002125
20050412 100.32 101.14 99.05 100.51 6584920
20050413 100.51 100.72 98.68 98.93 5209290
20050414 99.06 99.28 97.51 97.56 4837778
20050415 97.44 98.09 95.77 95.77 6227641
20050418 95.95 97.12 95.60 96.54 4514192
20050419 96.67 97.05 95.92 95.95 5130562
20050420 95.96 96.13 93.59 93.82 6098540
20050421 94.88 96.15 93.03 94.53 7857803
20050422 94.65 95.33 93.04 93.92 8059316
20050425 95.10 95.92 94.25 95.32 3994048
20050426 95.32 96.63 94.76 95.30 4108310
20050427 95.26 97.50 94.84 97.14 4028216
20050428 96.41 97.26 95.50 95.76 3964873
20050429 96.57 96.71 94.20 96.26 5086299
20050502 95.42 95.42 92.85 94.16 6973388
20050503 93.34 94.56 92.89 94.08 6232464
20050504 94.83 96.59 94.34 95.80 5767209
20050505 96.27 96.72 94.25 94.92 5238722
20050506 95.33 95.72 94.20 94.36 4219909
20050509 94.18 95.14 93.95 95.10 4028105
20050510 93.95 93.99 91.78 92.05 7061026
20050511 92.44 93.79 91.92 93.52 5693216
20050512 93.30 93.51 89.55 90.34 8281627
20050513 89.69 90.32 86.92 88.18 10193676
20050516 88.34 89.50 88.16 88.72 5428307
20050517 87.89 88.90 87.67 88.66 5986081
20050518 89.24 90.12 88.79 89.77 5822232
20050519 90.14 90.59 89.45 90.25 4142810
20050520 90.10 91.23 89.74 91.12 3877679
20050523 91.63 91.63 90.41 90.77 4111416
20050524 90.59 90.59 88.97 89.77 4568795
20050525 89.87 89.87 87.65 87.67 7422114
20050526 88.39 88.49 86.57 87.08 8857038
20050527 87.39 87.41 85.78 86.09 7462272
20050531 85.55 87.95 85.41 87.89 8528010
20050601 87.80 89.95 87.18 88.92 7196254
20050602 88.34 88.77 87.65 88.04 4409827
20050603 87.94 88.46 87.13 87.71 3659806
20050606 87.21 89.04 86.93 88.72 3749329
20050607 89.42 89.67 88.59 88.70 4142477
20050608 89.33 89.45 88.66 88.66 3348748
20050609 89.42 90.47 88.89 90.10 4538399
20050610 90.26 90.26 88.95 89.29 2084551
20050613 89.04 89.94 88.71 89.48 4919234
20050614 89.83 90.30 88.57 88.61 5200450
20050615 88.88 89.81 88.17 89.41 6781363
20050616 90.14 93.12 88.97 92.53 11456764
20050617 92.62 93.97 92.22 93.57 6938001
20050620 93.07 93.61 92.54 93.07 4125061
20050621 92.85 93.57 92.45 92.52 4109641
20050622 92.55 93.21 92.25 92.37 3954112
20050623 92.22 92.97 91.86 91.97 4279148
20050624 92.09 93.48 91.88 93.45 5784071
20050627 92.85 93.47 91.95 93.03 3438826
20050628 93.30 94.62 93.12 93.71 3857600
20050629 93.94 94.16 92.50 92.66 3578603
20050630 93.10 93.26 91.74 91.97 3397337
20050701 92.10 93.43 92.10 92.59 2699566
20050705 92.17 93.48 92.09 93.01 2759803
20050706 92.88 93.81 92.88 93.34 4773245
20050707 92.26 93.94 91.97 93.84 4715005
20050708 93.84 95.41 93.46 95.24 3540885
20050711 95.25 96.87 95.21 96.73 4926001
20050712 96.45 97.97 96.45 96.67 4862436
20050713 96.74 97.77 96.67 97.36 4315756
20050714 98.21 98.44 97.55 97.85 4160338
20050715 97.58 98.07 97.15 97.81 3292616
20050718 97.31 97.97 96.90 97.57 2981781
20050719 97.94 99.05 97.91 98.91 4027661
20050720 97.13 99.14 97.11 98.81 4527749
20050721 98.48 98.83 97.25 97.58 4350589
20050722 97.53 98.70 97.29 98.60 2557420
20050725 98.55 99.14 97.86 97.87 2072985
20050726 98.06 98.23 97.19 97.33 2214320
20050727 97.54 98.65 96.93 98.62 2644301
20050728 98.67 99.30 97.67 99.09 2592615
20050729 98.86 98.94 97.08 97.11 2310720
20050801 97.22 97.82 96.40 96.79 2722218
20050802 96.90 99.10 96.90 98.95 2968586
20050803 98.56 100.38 98.28 100.17 3727500
20050804 99.39 99.45 98.26 98.71 2304633
20050805 98.26 99.21 97.81 99.12 3609739
20050808 99.42 100.26 99.07 99.31 3074061
20050809 99.42 100.85 99.41 100.73 3999323
20050810 101.18 102.84 101.03 101.22 4729350
20050811 101.27 103.26 101.14 103.13 4612696
20050812 102.26 103.32 102.01 102.69 3354739
20050815 102.32 103.74 102.08 103.61 2562179
20050816 103.50 103.79 101.20 101.27 2970578
20050817 101.06 101.26 99.58 100.41 4668478
20050818 100.19 100.59 99.59 100.16 2260251
20050819 100.40 101.05 100.25 100.54 1605152
20050822 101.01 101.57 100.36 100.92 1862034
20050823 100.74 101.20 100.35 101.01 2132751
20050824 101.01 101.84 99.38 99.38 2485147
20050825 99.60 100.07 98.48 99.84 2178461
20050826 99.84 100.02 98.51 99.16 1838017
20050829 98.94 99.76 98.74 99.52 1786110
20050830 99.30 99.39 98.36 99.24 1997061
20050831 99.24 100.74 99.24 100.45 2357536
20050901 100.92 103.40 100.83 102.21 3409634
20050902 102.37 102.81 101.85 102.29 1630165
20050906 102.81 103.83 102.67 103.54 2433904
20050907 103.54 103.95 103.30 103.82 2322230
20050908 103.66 104.54 103.37 104.05 2524548
20050909 104.36 105.06 104.27 104.96 2608774
20050912 105.45 107.05 105.32 106.62 3457890
20050913 106.39 106.52 105.48 105.89 2632459
20050914 106.39 107.07 104.38 104.72 3864961
20050915 103.91 104.94 103.78 104.76 3297408
20050916 105.26 107.07 105.08 106.98 7011958
20050919 106.71 107.18 105.73 106.87 3666848
20050920 108.78 108.78 106.66 106.66 7461418
20050921 104.93 106.26 104.32 104.52 6496866
20050922 104.52 107.56 103.86 107.07 5346597
20050923 107.33 108.34 106.45 107.94 4244584
20050926 108.38 108.55 107.79 108.42 4259636
20050927 108.15 109.30 108.02 108.13 4499031
20050928 108.56 109.21 108.22 108.51 4018027
20050929 107.61 109.75 107.55 109.53 4904220
20050930 109.23 109.96 109.15 109.85 2926086
20051003 109.59 110.56 109.58 109.91 3783060
20051004 109.24 109.91 107.25 107.45 4387025
20051005 107.45 107.69 105.35 106.39 4850431
20051006 106.35 107.12 105.02 105.65 4580157
20051007 105.94 106.66 105.89 106.23 3419374
20051010 106.62 107.85 106.21 107.08 3749746
20051011 107.70 108.23 105.71 106.21 5971481
20051012 106.21 107.22 102.58 104.49 7366900
20051013 104.09 105.02 99.60 102.26 10081813
20051014 103.09 103.79 101.67 103.50 6314470
20051017 104.80 106.35 104.75 105.76 4755581
20051018 105.31 106.97 105.29 105.79 4581596
20051019 105.04 109.63 104.83 109.51 7420357
20051020 108.63 110.53 107.48 107.52 9979837
20051021 108.47 108.63 106.85 107.53 5983904
20051024 108.38 111.79 107.92 111.64 6092917
20051025 110.93 113.03 110.75 111.86 5635769
20051026 111.59 113.17 111.05 112.50 4605722
20051027 112.09 113.08 110.48 110.85 4563972
20051028 112.00 112.95 110.99 112.78 3888577
20051031 113.17 115.33 113.13 114.41 4214733
20051101 114.71 114.89 112.99 114.62 4323967
20051102 114.08 117.19 114.08 116.91 4711863
20051103 117.70 117.70 115.97 116.98 5525320
20051104 117.48 118.77 116.71 118.57 4521118
20051107 118.15 119.23 116.50 116.93 3933529
20051108 116.21 116.22 115.18 115.46 3252170
20051109 115.75 117.46 115.44 116.52 2932862
20051110 116.03 118.00 115.69 117.78 3506202
20051111 117.20 118.27 117.04 117.70 2356981
20051114 117.99 117.99 116.43 117.01 1987308
20051115 117.43 117.48 115.04 115.86 2602619
20051116 116.21 116.32 114.59 116.05 2804189
20051117 115.89 118.07 115.76 118.07 2866592
20051118 119.42 119.42 117.53 119.13 2889345
20051121 118.83 119.95 118.15 119.88 2302198
20051122 119.33 120.41 118.43 120.06 2642271
20051123 120.06 122.22 120.06 121.40 3467877
20051125 121.50 122.13 121.35 121.43 892649
20051128 121.59 121.59 118.46 118.70 3048281
20051129 119.51 119.90 116.84 118.11 3418948
20051130 118.11 118.85 116.29 116.76 3331141
20051201 118.15 119.20 117.35 117.95 2758352
20051202 117.84 119.29 117.71 118.68 2089032
20051205 118.38 121.02 117.18 120.46 2992725
20051206 121.28 121.47 118.47 118.89 3334454
20051207 118.32 118.70 116.66 117.60 2922811
20051208 116.84 117.72 115.67 116.47 3524426
20051209 116.93 117.75 116.29 117.39 2075115
20051212 118.06 118.62 116.35 117.71 2215938
20051213 116.61 119.41 116.35 119.19 3789283
20051214 118.68 119.42 117.11 117.37 3834346
20051215 116.12 117.34 115.53 116.16 6053597
20051216 115.58 115.76 114.18 114.53 6005221
20051219 115.26 115.35 112.68 113.29 4658075
20051220 112.90 114.29 112.58 113.95 4522112
20051221 114.40 116.16 114.18 115.27 4080427
20051222 115.48 116.12 114.70 115.88 2691752
20051223 115.85 116.32 115.35 115.99 1844719
20051227 116.52 117.16 115.74 116.13 3121840
20051228 116.16 116.62 115.56 115.87 1998132
20051229 115.39 116.56 115.39 115.91 1860513
20051230 115.12 115.95 114.71 115.63 2167561
20060103 114.71 117.19 112.48 116.68 6835355
20060104 115.30 116.71 114.42 115.07 5369587
20060105 114.08 115.27 113.73 115.02 4105830
20060106 115.25 117.02 115.25 116.65 4770954
20060109 116.34 118.26 115.89 118.05 5217057
20060110 117.75 120.37 117.72 119.54 6115338
20060111 119.01 121.14 118.99 119.49 5159513
20060112 118.97 120.61 118.95 119.74 4114776
20060113 119.53 121.02 119.42 120.65 3197387
20060117 118.61 120.54 118.24 120.05 4000020
20060118 118.66 120.13 118.62 119.85 4752288
20060119 120.16 122.07 120.16 121.16 5534266
20060120 120.51 121.60 119.06 119.23 6261671
20060123 119.41 121.71 119.41 120.53 4242026
20060124 120.31 121.63 120.04 120.64 4142918
20060125 121.23 121.59 120.15 121.15 4123625
20060126 120.65 125.50 120.65 124.63 5300686
20060127 125.11 126.77 124.36 126.03 4065638
20060130 126.58 127.57 125.82 126.87 3493148
20060131 126.75 128.68 125.59 128.13 5408724
20060201 128.26 129.67 127.38 128.54 4008312
20060202 129.05 130.41 128.26 129.28 4091104
20060203 128.40 129.82 127.63 129.48 4606929
20060206 129.36 130.71 128.44 129.55 4243569
20060207 129.12 130.00 126.52 126.52 5741105
20060208 127.08 128.74 126.38 128.03 4940413
20060209 128.03 129.58 127.44 127.76 3372873
20060210 127.60 128.67 125.00 127.73 4887166
20060213 126.68 128.63 126.22 126.68 2375949
20060214 128.08 129.10 125.88 128.61 3310696
20060215 128.81 131.98 128.26 131.66 4774277
20060216 132.53 132.75 130.81 132.34 3138938
20060217 132.61 132.63 130.68 132.02 2653761
20060221 132.04 132.21 129.72 130.12 2799942
20060222 130.12 132.01 129.92 132.01 2937084
20060223 132.08 132.08 130.43 130.58 2709102
20060224 129.76 131.89 129.76 130.77 2551786
20060227 131.36 131.75 130.02 130.46 2515957
20060228 130.26 130.77 128.00 128.16 4312361
20060301 128.79 130.39 128.41 129.85 3296144
20060302 129.78 131.40 129.02 130.62 3199572
20060303 130.17 133.78 129.80 132.44 4456779
20060306 132.93 133.41 130.90 131.55 3197698
20060307 130.96 131.04 129.87 130.87 3059674
20060308 130.21 131.23 128.14 129.25 4005225
20060309 129.41 130.08 128.08 128.53 2493798
20060310 128.47 129.21 127.13 128.38 3579578
20060313 128.40 129.67 126.25 127.65 5452270
20060314 132.36 135.61 132.09 135.54 12523672
20060315 134.52 135.74 133.88 135.16 8331145
20060316 135.25 135.78 133.75 133.97 6643000
20060317 134.48 137.46 134.28 136.39 7353183
20060320 136.11 138.48 135.88 138.04 5398361
20060321 137.52 137.88 135.17 135.52 4917483
20060322 134.52 138.20 134.52 137.71 4157029
20060323 137.12 137.84 136.47 137.58 4247318
20060324 137.59 138.39 136.86 138.03 2923304
20060327 138.00 140.93 138.00 140.60 4756528
20060328 140.61 143.16 139.84 139.84 7145486
20060329 140.51 142.93 140.45 142.32 4914727
20060330 143.08 144.80 141.24 142.24 5259676
20060331 142.41 143.66 141.73 142.38 3636243
20060403 143.31 145.03 142.34 143.43 4387436
20060404 143.43 146.37 143.43 146.04 5610027
20060405 145.59 146.88 145.13 145.81 4620820
20060406 145.20 147.01 145.20 146.98 4609134
20060407 146.98 148.00 145.03 146.06 5472554
20060410 147.40 148.81 146.45 147.37 4928617
20060411 147.86 148.13 143.78 144.36 5471121
20060412 144.80 145.41 143.68 144.70 3752659
20060413 143.73 144.85 143.50 144.62 2444189
20060417 145.36 148.05 145.13 146.89 3728075
20060418 147.63 150.74 146.33 150.17 5322845
20060419 149.26 152.00 148.40 151.53 5148772
20060420 150.63 153.58 150.63 152.89 5395164
20060421 153.27 153.31 150.27 150.79 3951142
20060424 150.44 151.14 148.62 150.30 3775010
20060425 150.30 150.53 147.04 147.98 3698001
20060426 148.62 149.66 147.44 148.53 3336276
20060427 148.48 150.70 147.35 149.05 4470847
20060428 148.90 149.88 144.21 145.70 5884633
20060501 145.71 146.95 141.87 142.21 6218305
20060502 143.25 145.44 142.82 144.37 4082279
20060503 144.98 145.30 143.39 144.66 2773446
20060504 144.67 145.74 143.62 143.65 2810410
20060505 145.21 149.62 145.15 149.43 4111762
20060508 149.43 151.39 147.44 148.65 2635598
20060509 148.85 151.13 148.80 150.66 2877188
20060510 149.84 150.35 147.30 149.15 3537821
20060511 149.42 149.52 144.16 144.78 4004059
20060512 144.30 145.16 141.86 141.90 5037858
20060515 140.53 142.71 137.36 139.20 6731959
20060516 139.62 140.99 136.91 138.80 4418151
20060517 137.12 137.39 133.62 134.72 8226385
20060518 135.76 136.57 132.94 133.65 6684653
20060519 134.80 136.76 133.39 135.81 7153641
20060522 134.99 134.99 130.29 132.85 9321021
20060523 134.57 135.33 130.62 130.62 6168028
20060524 130.57 132.34 127.64 130.82 9636760
20060525 131.98 133.91 131.51 133.91 6173199
20060526 136.35 139.02 135.86 139.02 6325458
20060530 137.26 138.12 135.66 136.19 5739635
20060531 137.53 138.52 135.57 137.21 5789141
20060601 137.18 139.61 136.52 139.57 4627397
20060602 141.35 142.71 139.62 140.06 4679323
20060605 140.85 142.06 136.21 136.71 5940740
20060606 137.61 138.22 134.07 135.66 7219539
20060607 135.66 138.65 134.80 136.30 4752482
20060608 135.26 136.96 131.35 136.13 8675130
20060609 137.26 138.26 135.43 136.25 4848634
20060612 136.62 137.00 131.80 131.80 6447133
20060613 131.35 132.26 125.45 126.58 17249818
20060614 127.03 128.86 124.34 125.89 11596874
20060615 127.62 131.97 127.32 131.00 11958709
20060616 130.26 131.43 129.63 130.89 7005673
20060619 131.78 132.48 129.94 130.67 7169923
20060620 131.48 132.70 130.52 132.04 6390366
20060621 132.50 136.64 132.26 136.19 8411538
20060622 136.08 136.80 133.57 134.81 4842803
20060623 134.39 135.80 133.81 134.46 3837278
20060626 135.36 136.30 134.62 136.26 4180081
20060627 135.48 137.16 133.77 133.77 4033542
20060628 133.99 134.98 131.87 133.16 5398483
20060629 134.62 138.35 133.03 138.35 7323392
20060630 138.35 138.82 135.89 136.74 6571449
20060703 138.10 138.88 137.56 138.57 3575995
20060705 137.89 137.89 136.35 137.21 4927074
20060706 138.43 138.44 136.53 136.87 3785572
20060707 136.36 136.80 134.93 134.99 3981066
20060710 135.66 136.72 134.67 135.30 3241114
20060711 134.89 135.44 133.21 135.14 4199443
20060712 135.16 135.65 131.87 132.05 4730699
20060713 130.92 131.98 129.17 129.57 6729208
20060714 130.07 130.44 126.32 127.35 6226116
20060717 127.35 129.32 126.53 128.05 4982191
20060718 127.82 129.51 127.17 129.38 6462535
20060719 129.71 134.39 129.71 133.59 6688173
20060720 133.35 134.35 131.80 131.97 4691535
20060721 132.17 132.17 129.20 129.42 5138863
20060724 130.57 134.40 130.35 133.85 5060173
20060725 133.85 136.38 132.43 135.30 5469864
20060726 134.40 135.60 133.66 134.29 3650235
20060727 135.49 136.34 134.48 135.09 4484213
20060728 136.36 138.82 136.07 138.24 5215467
20060731 138.13 140.07 137.28 139.18 4796009
20060801 138.16 138.26 136.30 137.82 3806626
20060802 136.91 137.13 134.43 136.59 6737789
20060803 135.54 139.55 135.28 138.59 4229707
20060804 140.32 142.41 138.65 139.40 5369225
20060807 138.61 141.10 138.28 139.09 3325160
20060808 139.09 141.60 137.12 138.00 6804296
20060809 139.87 140.09 136.31 136.69 4647080
20060810 136.22 138.61 135.31 138.16 4150797
20060811 138.82 139.29 136.67 137.69 2827670
20060814 138.94 139.42 136.16 137.01 3414166
20060815 138.84 140.31 137.78 139.09 5385358
20060816 140.28 141.28 139.15 141.22 3911326
20060817 140.23 142.94 140.18 140.73 3693805
20060818 140.73 141.00 139.41 140.94 3009413
20060821 139.56 140.55 138.17 140.17 4094935
20060822 140.65 141.24 139.46 140.46 4056962
20060823 139.78 141.00 138.64 139.14 3085359
20060824 139.91 139.96 137.36 137.95 3402203
20060825 137.30 137.97 136.45 136.74 2717592
20060828 135.08 137.17 134.74 136.25 4555660
20060829 136.31 136.48 132.72 134.02 5421136
20060830 134.12 134.64 133.41 134.00 3224410
20060831 134.01 135.54 134.01 135.45 3110601
20060901 135.49 136.16 134.06 135.89 3789725
20060905 136.45 138.05 135.81 137.84 3924606
20060906 137.27 137.99 136.60 137.29 3250970
20060907 136.77 137.30 135.17 135.37 3926362
20060908 137.59 137.59 134.42 136.49 3596897
20060911 135.99 137.80 135.90 137.59 3439737
20060912 141.00 145.56 140.97 144.23 11682067
20060913 143.69 147.85 142.88 146.57 8347360
20060914 145.56 148.69 145.35 148.08 6032655
20060915 148.07 149.20 147.17 148.26 7512393
20060918 147.63 150.16 147.61 148.72 6292210
20060919 148.59 149.63 147.89 148.88 5324338
20060920 150.01 152.31 149.64 151.80 7028073
20060921 152.62 154.62 151.13 152.30 8837606
20060922 152.12 153.38 151.04 152.64 5601453
20060925 152.99 154.37 152.17 153.71 5245978
20060926 153.02 154.83 152.18 153.70 6689499
20060927 153.92 154.81 152.39 153.99 5690788
20060928 153.94 154.90 152.90 154.90 4844079
20060929 154.95 155.95 154.08 154.14 4822787
20061002 153.54 156.22 153.54 155.53 4547648
20061003 155.30 158.91 154.99 158.73 6391203
20061004 157.92 160.97 157.92 160.88 8856044
20061005 160.84 160.84 159.17 159.91 6309879
20061006 158.84 160.37 158.36 160.05 5375700
20061009 159.82 161.72 159.75 161.69 4374026
20061010 161.32 163.87 161.09 162.97 7199391
20061011 161.55 163.07 161.05 163.07 6162707
20061012 163.35 165.76 162.74 165.39 6315147
20061013 165.11 167.62 164.60 167.52 5666643
20061016 167.49 169.00 166.83 168.77 5157191
20061017 167.86 168.30 165.96 166.81 6439163
20061018 167.72 168.25 165.70 166.72 6724290
20061019 165.47 166.73 164.23 164.37 6090781
20061020 164.07 164.96 163.28 164.69 4607849
20061023 164.54 168.77 164.52 168.62 5143711
20061024 168.45 171.86 168.34 171.48 6042256
20061025 172.21 173.17 170.86 172.19 5722732
20061026 172.71 176.74 171.89 176.54 6278859
20061027 175.29 176.40 171.99 172.24 6247203
20061030 171.63 173.96 170.44 173.23 5865680
20061031 173.45 174.39 172.43 173.26 4982142
20061101 174.37 175.47 168.66 168.89 8469301
20061102 168.44 171.44 166.79 171.07 6781532
20061103 172.45 172.50 169.16 170.83 4549246
20061106 171.34 175.01 171.34 173.45 5081493
20061107 173.64 174.75 172.14 172.25 4050626
20061108 171.31 173.38 170.26 172.33 4370369
20061109 171.99 172.54 168.69 168.69 4916528
20061110 169.31 170.78 168.53 170.77 3636461
20061113 171.31 173.27 170.93 171.38 3704922
20061114 171.99 174.31 169.26 173.78 5151379
20061115 173.79 177.40 173.31 176.29 5576498
20061116 177.11 179.66 177.11 179.59 5240324
20061117 178.91 179.85 177.91 178.06 3721353
20061120 178.34 180.86 178.05 180.26 3663845
20061121 181.67 182.48 181.02 182.37 3776451
20061122 182.58 184.84 182.57 184.67 3348813
20061124 182.79 185.64 181.81 184.04 2167330
20061127 183.82 184.50 176.29 176.29 6931818
20061128 176.19 180.29 174.82 179.95 6424326
20061129 180.75 182.08 176.25 179.13 6479205
20061130 178.91 179.34 176.36 177.84 4471911
20061201 178.66 179.32 174.84 177.56 5280744
20061204 178.61 182.66 178.38 182.63 4665356
20061205 182.31 184.64 180.95 184.05 4089074
20061206 184.41 187.19 183.50 187.15 4527447
20061207 188.70 188.70 182.58 182.77 5737082
20061208 182.80 187.39 182.58 187.24 5442532
20061211 187.61 187.61 184.26 184.88 6469128
20061212 182.78 186.10 181.16 182.58 9777630
20061213 183.24 184.21 180.76 181.04 6378430
20061214 181.85 183.31 180.42 182.70 5566201
20061215 183.14 184.36 182.40 182.44 5971384
20061218 183.04 185.86 182.26 185.54 6592906
20061219 184.39 185.02 182.98 183.72 5329817
20061220 184.22 186.52 183.72 183.83 4750468
20061221 184.74 185.04 180.48 180.85 5106468
20061222 181.76 181.81 178.62 180.84 3834506
20061226 181.58 183.13 181.02 182.46 2821275
20061227 182.46 184.67 182.33 184.36 3162597
20061228 184.71 184.85 182.37 183.31 2624106
20061229 183.43 184.78 181.96 181.99 3026002
20070103 183.13 185.62 180.59 183.24 7114419
20070104 182.78 183.20 180.82 181.53 7076409
20070105 181.15 182.58 180.67 181.72 6454997
20070108 181.72 186.19 180.85 185.99 8599871
20070109 185.82 187.06 184.41 186.31 7828830
20070110 185.69 190.29 183.95 189.99 8791235
20070111 190.20 194.61 189.52 193.43 9901627
20070112 192.53 195.57 192.08 195.36 7250247
20070116 192.49 196.40 192.49 194.99 6404281
20070117 193.72 195.45 192.49 194.66 5812444
20070118 195.14 196.10 190.89 191.42 7035880
20070119 191.19 193.35 190.97 192.30 5832705
20070122 193.03 195.01 191.67 194.75 5446680
20070123 194.61 195.16 192.63 194.45 6882192
20070124 195.24 201.33 194.80 201.27 6984330
20070125 201.02 201.64 194.33 194.84 8588578
20070126 196.20 196.51 192.58 195.23 8155967
20070129 195.60 196.68 192.15 192.98 6441817
20070130 193.02 194.15 190.54 190.92 6562436
20070131 190.48 194.55 189.56 194.01 7911995
20070201 195.18 195.60 191.79 193.86 6271003
20070202 192.95 195.60 192.95 195.17 3856976
20070205 195.05 195.44 193.41 194.37 3275969
20070206 195.04 197.39 194.50 196.29 4158907
20070207 196.63 197.38 194.87 195.28 3960536
20070208 193.95 196.80 191.86 195.60 5916690
20070209 197.31 200.50 192.56 195.03 9961539
20070212 195.46 195.69 191.92 193.07 5888149
20070213 193.84 195.05 192.46 194.35 4398287
20070214 195.42 200.36 194.59 198.80 8416452
20070215 199.29 200.12 197.90 198.27 3966550
20070216 197.48 198.89 196.62 198.36 3410258
20070220 199.65 202.92 197.49 202.04 6807939
20070221 200.49 202.55 199.50 201.32 5714382
20070222 202.09 203.69 199.35 200.24 4673207
20070223 200.41 201.00 197.11 197.98 6022656
20070226 199.34 199.69 194.47 195.69 6072194
20070227 191.81 192.40 178.00 179.23 20578118
20070228 183.26 186.41 180.87 184.49 17431298
20070301 180.26 185.36 177.48 182.58 15464318
20070302 181.24 183.73 178.86 178.93 10763007
20070305 176.99 180.59 173.61 173.74 14644697
20070306 177.31 181.24 177.13 180.48 11806370
20070307 180.59 181.97 178.77 178.86 9250946
20070308 181.09 184.74 181.06 182.83 11798824
20070309 185.59 185.62 181.85 184.44 8395128
20070312 182.89 185.53 181.85 185.27 10523518
20070313 187.43 190.72 181.54 182.00 34964408
20070314 182.89 184.86 180.64 183.03 22302330
20070315 182.89 185.06 182.43 183.70 10652995
20070316 183.61 183.85 181.31 181.97 11892651
20070319 184.10 185.18 183.29 185.12 8952076
20070320 185.17 186.94 184.72 186.55 7263297
20070321 187.77 193.41 186.69 192.90 11957062
20070322 193.59 193.63 191.38 192.11 8766062
20070323 192.09 193.76 191.77 193.76 5584577
20070326 193.87 194.06 191.39 193.62 7135569
20070327 192.96 193.62 191.80 191.92 5255745
20070328 190.40 190.82 188.55 189.07 8738833
20070329 190.29 191.02 188.65 189.47 6977769
20070330 189.69 191.15 187.19 188.95 5661345
20070402 189.90 189.91 185.90 188.06 6339350
20070403 189.29 191.81 188.81 191.81 5484517
20070404 191.53 191.99 190.40 190.93 4529076
20070405 190.66 190.66 189.67 190.14 3292482
20070409 190.73 191.92 189.70 191.06 3948288
20070410 190.48 191.86 190.40 191.17 3283624
20070411 190.85 191.00 188.93 189.23 6069679
20070412 188.60 189.77 187.82 189.34 4315395
20070413 190.16 190.16 188.02 188.83 4724604
20070416 190.42 196.82 190.31 196.17 10938851
20070417 196.74 198.32 195.27 196.51 6631767
20070418 195.78 199.84 195.66 198.21 6645765
20070419 196.92 202.74 196.42 200.53 9710786
20070420 202.63 203.51 200.01 201.50 8072746
20070423 202.42 205.15 201.94 203.72 6350304
20070424 204.02 204.47 200.32 202.16 7342215
20070425 203.24 207.04 201.59 206.63 8327247
20070426 206.90 207.55 205.32 205.91 5165143
20070427 205.21 206.73 204.24 205.42 3927683
20070430 205.49 206.06 200.11 200.23 5988041
20070501 200.66 201.42 197.24 200.20 6873500
20070502 199.67 203.26 199.16 201.03 5305659
20070503 201.86 203.27 200.17 202.93 4819912
20070504 203.88 208.22 202.81 208.22 6149411
20070507 207.91 210.57 206.63 208.11 5062731
20070508 206.92 206.99 204.21 206.03 5327713
20070509 206.03 208.53 204.57 207.52 5672071
20070510 206.54 207.89 204.20 204.34 5418770
20070511 205.08 208.42 204.80 208.37 5411128
20070514 208.85 209.74 206.40 207.16 5199098
20070515 207.17 209.13 205.40 205.51 6301718
20070516 206.62 208.79 205.64 208.01 5635277
20070517 207.68 208.76 206.31 208.26 4569450
20070518 209.33 211.78 208.78 210.97 7344508
20070521 211.25 212.21 209.34 209.95 8492766
20070522 210.47 212.18 209.51 211.31 3896021
20070523 212.22 212.87 209.22 209.32 4669242
20070524 210.08 211.35 206.13 206.70 6781242
20070525 207.74 207.87 205.34 206.56 4442363
20070529 207.22 209.65 207.02 209.23 4077589
20070530 207.22 212.49 206.63 212.49 5888140
20070531 212.68 214.30 210.74 211.41 4998423
20070601 212.56 213.31 210.28 211.31 4469004
20070604 210.66 211.25 208.77 210.39 3724825
20070605 210.07 210.96 209.06 210.07 4014155
20070606 208.62 208.77 205.94 208.23 4816418
20070607 207.26 208.30 200.90 201.55 9131476
20070608 201.59 206.14 200.36 206.13 6444964
20070611 206.63 208.43 205.28 208.06 4679068
20070612 207.82 211.68 206.61 208.69 8160746
20070613 209.74 213.99 208.83 213.99 8034642
20070614 208.56 210.02 206.09 206.77 15701998
20070615 208.21 209.26 207.00 207.17 8112597
20070618 207.50 208.41 205.90 207.88 4771435
20070619 207.14 210.27 206.53 210.17 5000716
20070620 210.43 210.96 206.74 206.89 6366790
20070621 206.98 207.82 203.51 207.82 9106582
20070622 207.45 207.72 201.75 203.70 10676607
20070625 202.52 204.40 196.97 198.51 12628657
20070626 199.39 200.91 196.16 196.16 10603128
20070627 196.00 201.32 194.69 200.89 9846612
20070628 201.27 202.85 199.37 200.55 6529252
20070629 201.09 201.90 195.72 198.52 8574870
20070702 199.21 201.18 197.84 200.75 5480785
20070703 201.81 205.99 201.49 205.67 5106185
20070705 205.43 205.43 202.60 202.71 5880061
20070706 202.20 205.37 202.14 204.83 4500884
20070709 204.27 206.78 203.80 204.52 4366046
20070710 202.41 203.97 198.31 198.83 8691366
20070711 198.73 200.58 196.60 198.50 9744091
20070712 200.10 201.77 198.50 201.77 6630463
20070713 201.55 204.08 200.77 203.50 6119932
20070716 203.21 204.66 201.01 201.87 5081837
20070717 203.09 203.44 200.26 200.95 6094711
20070718 197.86 200.14 194.48 196.91 12734891
20070719 198.83 199.21 192.37 193.89 10330612
20070720 193.41 194.15 187.57 188.62 15875923
20070723 189.74 190.40 186.91 187.80 8472895
20070724 185.59 187.36 180.22 181.49 13477868
20070725 183.00 186.62 181.15 186.08 15212429
20070726 181.35 183.08 173.11 178.71 24774188
20070727 178.62 180.61 174.80 176.77 18587118
20070730 178.48 181.31 176.58 179.60 13290868
20070731 182.18 182.58 171.81 172.81 16069776
20070801 171.61 173.51 167.77 173.42 17747496
20070802 173.56 176.61 169.75 172.00 14313478
20070803 170.12 171.44 164.87 164.87 21609936
20070806 164.43 172.37 160.57 172.31 20562586
20070807 171.20 178.59 170.11 175.48 24808436
20070808 176.21 182.13 173.20 177.36 22474952
20070809 170.81 174.93 165.88 167.22 22743492
20070810 163.92 169.21 161.10 165.62 22100806
20070813 169.76 171.81 162.05 162.87 16670830
20070814 163.88 164.04 155.07 155.75 28615076
20070815 155.07 159.21 150.32 151.30 24268850
20070816 149.65 157.28 144.40 155.85 34143792
20070817 163.43 165.95 156.44 160.57 29143872
20070820 161.51 161.85 156.09 158.52 14358162
20070821 158.28 162.68 155.98 161.01 12856017
20070822 162.88 165.21 159.92 163.22 14633458
20070823 164.97 165.97 161.42 162.87 11497297
20070824 162.20 165.40 161.12 164.91 9738165
20070827 164.55 165.21 162.65 163.28 7262782
20070828 160.58 161.61 156.21 156.86 12653849
20070829 158.17 160.07 154.08 159.40 13947396
20070830 155.95 159.13 155.79 157.25 10418560
20070831 161.17 163.42 159.54 161.50 12014214
20070904 161.65 168.55 161.65 165.89 11074870
20070905 164.87 164.97 162.32 163.15 9795164
20070906 163.78 164.89 160.90 164.41 10081796
20070907 162.04 166.12 160.57 164.22 16505063
20070910 165.62 170.73 163.78 168.47 14156430
20070911 170.21 171.58 167.45 168.37 12352941
20070912 168.04 169.06 166.72 167.48 8432957
20070913 168.60 179.88 168.57 172.93 12306949
20070914 171.54 175.25 170.29 174.88 10176613
20070917 173.42 173.88 170.98 172.14 8447779
20070918 175.07 184.21 171.96 183.97 24094146
20070919 186.71 189.93 186.26 188.56 25192392
20070920 193.55 193.60 186.67 186.75 29900230
20070921 188.61 193.01 186.75 192.67 19821922
20070924 193.59 197.18 190.59 193.08 14647409
20070925 191.77 195.50 191.59 193.51 12781689
20070926 194.91 198.44 193.42 196.92 11640722
20070927 197.69 200.38 196.53 198.91 9078586
20070928 197.97 200.64 197.50 198.87 6709572
20071001 197.65 205.18 197.64 204.60 10795650
20071002 204.84 209.66 203.80 209.22 10266199
20071003 207.60 211.62 207.06 208.61 11030840
20071004 208.79 210.35 205.43 207.32 10942017
20071005 208.39 210.78 207.33 209.66 7986117
20071008 208.75 210.44 207.61 208.25 4514826
20071009 209.02 219.94 207.55 219.48 16482612
20071010 217.56 219.32 215.53 216.49 10555446
20071011 219.31 219.31 207.41 210.13 14045047
20071012 211.65 214.89 210.79 214.30 7132871
20071015 214.02 214.99 208.67 210.43 7655347
20071016 208.98 209.20 204.80 206.29 8081806
20071017 209.43 211.48 204.69 208.85 10014661
20071018 206.36 209.49 205.73 209.06 7083174
20071019 207.51 208.72 199.66 199.74 14284487
20071022 198.67 205.76 195.44 203.86 13256429
20071023 205.19 207.25 202.70 205.31 8911293
20071024 204.39 207.20 198.01 206.56 13787514
20071025 205.95 211.37 203.84 208.30 13154424
20071026 213.99 217.79 210.78 216.81 10217049
20071029 217.08 225.13 216.03 224.06 10764501
20071030 221.70 226.44 220.05 220.86 11374958
20071031 220.89 230.39 220.56 227.83 15652728
20071101 223.82 224.61 219.41 220.75 13687949
20071102 222.21 222.21 205.34 211.00 27397552
20071105 202.18 206.68 195.56 200.70 23262548
20071106 203.78 205.92 196.29 205.08 16943176
20071107 201.17 203.82 195.89 196.83 14374903
20071108 196.36 200.34 185.24 192.93 22091146
20071109 186.16 200.88 186.16 194.21 18476608
20071112 193.81 203.27 191.37 197.31 15676994
20071113 203.04 214.16 200.65 214.16 18927216
20071114 220.33 220.60 212.32 214.41 15172524
20071115 211.47 214.76 205.61 208.63 11146119
20071116 209.77 210.97 204.54 207.00 10972340
20071119 205.41 209.90 199.07 202.67 11978342
20071120 202.54 207.90 196.20 199.86 14617236
20071121 196.12 197.83 189.71 192.53 16185599
20071123 195.30 198.94 194.64 198.94 5154717
20071126 197.26 199.83 188.78 190.64 10680496
20071127 192.99 196.64 189.49 196.05 12999579
20071128 199.95 209.40 199.49 209.09 17095626
20071129 207.71 209.81 204.47 206.20 10635881
20071130 213.80 215.24 206.56 208.28 12925802
20071203 207.77 210.77 205.48 208.51 7399806
20071204 203.15 205.36 197.78 197.78 11680405
20071205 201.68 202.18 196.87 200.58 14096770
20071206 197.12 205.25 196.93 204.48 10867550
20071207 204.94 205.89 199.45 200.24 8485135
20071210 201.43 206.14 200.35 206.05 9154026
20071211 205.95 209.02 193.62 194.04 13910477
20071212 199.47 202.96 191.61 195.36 19631580
20071213 192.85 196.88 188.34 191.59 18654632
20071214 191.83 197.77 190.87 193.60 11260811
20071217 192.77 194.65 190.23 191.73 14498518
20071218 192.80 193.47 180.95 185.18 32662934
20071219 186.26 189.40 184.38 187.62 12943757
20071220 189.37 189.97 184.39 186.25 10999108
20071221 189.17 193.22 188.41 192.62 11810657
20071224 193.91 197.54 193.63 196.96 3720850
20071226 196.75 199.76 194.41 199.13 4668745
20071227 197.47 200.15 194.78 194.78 5772247
20071228 197.08 197.37 194.65 194.77 4580604
20071231 194.45 199.23 192.53 197.63 6348645
20080102 197.40 197.63 189.86 190.78 10417488
20080103 191.99 192.10 187.60 188.24 8435080
20080104 184.72 187.47 182.23 183.73 11053408
20080107 184.01 184.03 174.60 178.95 17458854
20080108 179.95 183.34 173.69 174.15 14748577
20080109 173.72 176.63 168.82 176.22 17303030
20080110 174.01 183.25 171.89 180.96 16137938
20080111 181.00 184.42 178.81 182.64 13493821
20080114 183.95 185.84 182.91 185.31 10228910
20080115 183.38 183.38 176.78 177.63 12288250
20080116 177.65 185.43 176.81 181.50 14175008
20080117 182.23 183.34 174.29 175.51 13366724
20080118 176.60 177.72 169.64 172.04 16295939
20080122 163.74 177.21 161.21 175.24 20707008
20080123 170.97 183.77 169.64 183.24 19190440
20080124 183.89 184.72 178.47 183.06 13043976
20080125 185.51 185.96 174.83 176.18 15228637
20080128 175.48 180.86 175.48 180.67 11097097
20080129 181.40 182.61 178.66 180.48 7782415
20080130 179.77 189.62 178.04 182.79 19115662
20080131 180.85 187.08 179.52 183.71 16080254
20080201 183.34 192.20 182.28 191.28 13260249
20080204 191.34 191.49 183.38 184.86 9853670
20080205 179.20 181.64 174.56 174.79 14421447
20080206 176.28 177.54 171.46 172.31 10814130
20080207 171.02 178.38 170.61 175.34 11774046
20080208 173.99 175.50 170.96 172.22 8548002
20080211 172.95 174.91 170.77 171.11 9641309
20080212 171.40 171.46 164.33 166.31 19983900
20080213 165.98 167.30 162.49 165.87 15135654
20080214 164.33 166.72 162.49 162.54 11945130
20080215 161.20 164.59 159.60 164.24 13523012
20080219 165.99 166.97 158.97 160.00 11260686
20080220 158.32 164.65 158.18 163.18 11724622
20080221 164.33 164.97 160.85 161.26 8912437
20080222 161.61 163.87 157.78 163.60 10462077
20080225 161.43 163.87 158.41 163.28 13957402
20080226 161.55 163.87 158.22 158.99 12511282
20080227 158.20 166.89 157.89 166.44 17275016
20080228 165.97 165.97 161.63 162.67 9589604
20080229 160.54 161.60 155.58 156.16 12071786
20080303 155.85 155.85 151.26 151.97 12948930
20080304 150.62 153.22 147.48 150.61 19430674
20080305 150.90 154.95 149.75 151.87 14414495
20080306 150.01 150.60 145.57 146.05 16434045
20080307 144.53 150.35 144.53 147.36 16542018
20080310 147.29 151.70 142.90 143.23 14909389
20080311 149.05 151.75 144.99 150.12 22176054
20080312 151.01 156.56 149.70 150.07 15690726
20080313 147.70 154.02 144.31 152.30 20223308
20080314 153.74 154.48 142.69 144.41 29439786
20080317 130.75 141.88 129.13 139.03 41982136
20080318 151.86 161.92 147.08 161.65 47008524
20080319 163.81 164.29 152.27 153.27 26261210
20080320 153.10 166.04 153.01 165.37 22595888
20080324 164.79 169.87 162.16 164.68 16992918
20080325 163.42 168.15 163.08 165.37 12673024
20080326 164.32 164.83 160.49 161.55 12611977
20080327 162.59 163.17 154.09 154.79 16506389
20080328 156.11 156.96 150.42 151.39 13011824
20080331 151.14 155.11 149.92 152.26 9751672
20080401 157.87 162.94 156.70 162.82 15961419
20080402 162.95 167.20 162.12 162.83 13098289
20080403 160.91 164.93 159.15 162.51 11683453
20080404 162.53 165.09 160.18 161.47 9229513
20080407 164.38 167.32 162.88 164.54 11162489
20080408 163.22 167.09 162.73 164.70 9373658
20080409 164.10 164.70 159.40 160.31 12410804
20080410 160.09 160.09 155.46 157.01 16016057
20080411 154.66 158.22 153.62 154.02 12334658
20080414 153.23 154.25 150.38 150.60 10708112
20080415 151.95 152.77 148.84 151.16 9922538
20080416 152.96 155.74 152.74 155.63 10146414
20080417 154.42 159.72 153.83 158.44 9483260
20080418 162.86 168.50 162.86 165.64 18338126
20080421 165.31 167.32 164.13 166.08 8495210
20080422 165.51 166.97 164.33 165.49 6655434
20080423 166.48 168.65 163.87 165.11 8077223
20080424 166.02 174.35 165.12 173.80 14319665
20080425 175.48 177.54 173.74 177.08 13213981
20080428 177.54 177.54 175.14 175.46 6779275
20080429 175.47 177.71 173.63 177.71 7727545
20080430 178.36 179.79 175.07 176.50 11224630
20080501 176.87 183.72 176.02 183.59 10281998
20080502 187.59 187.59 182.62 184.71 10232015
20080505 183.18 185.50 180.91 181.81 6928140
20080506 179.48 183.77 178.11 182.26 8141072
20080507 182.25 183.02 174.81 175.02 7671599
20080508 175.93 176.52 170.87 173.14 10698669
20080509 171.57 175.22 171.26 173.48 7012602
20080512 174.73 177.73 172.79 177.16 6131338
20080513 176.33 178.01 174.34 175.54 6263289
20080514 175.79 177.54 174.63 175.36 5455535
20080515 175.04 175.05 170.92 173.97 8690778
20080516 174.82 174.88 171.55 172.60 6661961
20080519 171.25 174.61 169.22 170.07 7599606
20080520 169.09 170.54 167.17 168.26 7470257
20080521 168.37 169.39 164.18 164.72 9832367
20080522 162.51 165.94 161.40 163.43 9415588
20080523 162.34 162.79 157.93 159.23 8831620
20080527 158.42 161.13 157.53 160.41 9129242
20080528 161.18 162.26 158.83 161.25 7848221
20080529 160.93 165.55 160.48 162.55 8408444
20080530 163.99 164.96 162.19 162.70 6177309
20080602 163.25 163.89 157.54 158.95 10676876
20080603 159.88 160.17 154.58 157.33 14298214
20080604 156.79 161.92 156.38 158.73 11685321
20080605 159.75 163.65 159.74 162.88 10540804
20080606 161.47 161.47 156.28 156.28 11448416
20080609 157.58 159.26 150.66 152.88 14093294
20080610 151.03 156.27 150.53 154.22 11942392
20080611 154.03 154.26 148.69 149.78 17855690
20080612 150.56 156.51 150.56 153.80 12758278
20080613 156.30 164.69 156.24 164.44 15551153
20080616 163.93 170.40 162.89 167.94 17755724
20080617 170.66 171.45 165.22 165.50 26480114
20080618 162.94 170.95 161.92 168.57 17588860
20080619 169.42 172.45 167.04 172.41 11480726
20080620 170.65 172.20 168.64 169.49 12285877
20080623 170.26 170.26 163.26 164.72 10668852
20080624 163.82 170.26 163.56 167.84 13730076
20080625 168.88 172.48 168.87 169.38 11751784
20080626 165.10 166.48 161.59 162.57 14749580
20080627 163.26 164.43 158.90 161.00 13737882
20080630 161.92 164.41 159.83 161.31 10162841
20080701 159.68 163.30 157.01 161.71 15114641
20080702 163.04 168.45 161.58 164.90 17625942
20080703 166.29 168.19 164.41 164.99 6706415
20080707 166.65 167.78 154.39 156.63 18446380
20080708 158.06 162.33 153.79 161.31 18204814
20080709 162.19 163.68 154.49 155.89 13996689
20080710 154.50 159.84 153.33 156.94 15294407
20080711 153.43 154.84 146.19 149.86 26918686
20080714 154.87 154.95 146.25 146.34 17287878
20080715 144.84 150.90 140.42 145.54 27748882
20080716 148.69 159.81 146.79 159.43 20997690
20080717 161.98 170.12 161.27 167.16 26909686
20080718 168.86 169.24 164.23 168.64 12709596
20080721 169.85 170.30 165.14 166.74 9586029
20080722 164.60 173.43 163.53 173.43 12217245
20080723 173.38 175.28 170.34 173.27 10703439
20080724 173.85 173.85 165.80 166.26 9571717
20080725 167.50 168.19 162.80 165.10 7828004
20080728 165.36 168.45 159.16 159.78 10025373
20080729 161.38 168.08 160.20 167.85 12065400
20080730 170.04 172.65 167.23 172.04 10674325
20080731 169.17 171.95 168.56 170.07 6560833
20080801 170.96 171.88 165.10 168.19 8110981
20080804 166.02 166.88 162.83 164.36 8172121
20080805 165.31 167.11 162.18 167.05 9492641
20080806 165.41 167.17 164.03 165.92 6311727
20080807 163.77 164.95 158.16 159.25 9850717
20080808 159.65 164.91 158.96 162.60 7179485
20080811 162.99 169.30 161.78 164.49 9521101
20080812 160.15 160.31 153.92 154.60 15175544
20080813 154.33 156.54 150.07 152.38 13408970
20080814 152.12 156.08 151.65 153.95 9371227
20080815 154.70 154.96 150.02 150.80 9074940
20080818 149.95 150.33 147.58 147.89 8030579
20080819 146.46 149.47 144.99 146.01 9702682
20080820 146.13 148.26 143.51 146.24 10218965
20080821 143.97 146.01 141.01 144.55 15728078
20080822 147.85 148.61 144.90 147.68 9004385
20080825 146.55 146.62 143.34 143.89 6625328
20080826 143.71 145.88 141.74 144.08 6487897
20080827 142.97 144.05 141.77 143.68 7207188
20080828 145.31 149.55 144.78 149.55 9269290
20080829 148.37 152.48 148.11 151.53 8209346
20080902 154.79 156.09 150.35 152.77 8886542
20080903 151.53 155.18 149.73 154.89 7221580
20080904 153.54 154.79 147.86 148.69 8428369
20080905 145.80 151.29 145.75 150.85 8158162
20080908 158.02 159.36 150.18 156.85 16211897
20080909 154.60 155.60 148.32 149.40 13458964
20080910 147.76 148.78 143.91 145.63 14001651
20080911 139.87 147.32 138.50 145.11 22457182
20080912 142.66 149.49 140.79 142.51 16905542
20080915 131.48 139.91 120.53 125.22 45668280
20080916 109.04 125.02 107.32 122.92 52262876
20080917 111.63 116.99 90.36 105.81 121263672
20080918 97.96 110.89 79.76 99.80 124001784
20080919 131.69 133.98 107.20 119.95 46756900
20080922 122.70 125.35 111.29 111.61 23740476
20080923 109.87 116.39 104.43 115.56 21683244
20080924 118.69 123.55 116.46 122.91 50439384
20080925 124.06 127.52 118.99 125.22 20746662
20080926 122.43 127.52 119.68 127.52 17104544
20080929 124.28 124.40 97.03 111.54 26130788
20080930 117.26 120.13 115.05 118.29 14208230
20081001 117.66 125.08 115.50 124.29 14973510
20081002 122.14 123.10 118.33 121.56 11789457
20081003 122.76 131.22 117.31 118.29 17401372
20081006 112.83 117.52 106.27 114.59 23122906
20081007 117.83 117.83 103.52 106.27 18595284
20081008 101.65 111.82 99.39 104.42 19720480
20081009 108.81 109.91 92.41 93.66 30462438
20081010 79.57 91.86 68.38 82.06 77169456
20081013 91.42 106.87 84.09 102.58 49129144
20081014 116.41 118.29 108.42 113.57 45022252
20081015 105.76 111.55 102.38 104.56 24077452
20081016 106.27 109.50 96.11 103.87 30193204
20081017 101.87 109.59 98.88 105.63 19925760
20081020 108.63 114.40 106.87 112.28 18296942
20081021 111.67 114.24 109.81 112.14 14703952
20081022 108.30 111.07 102.58 106.33 16728722
20081023 105.65 107.52 94.28 100.65 27542254
20081024 88.98 97.33 88.98 93.06 26425874
20081027 89.73 94.55 84.79 86.09 22218628
20081028 89.90 90.14 76.21 86.73 54013656
20081029 86.53 95.20 82.18 90.52 29959170
20081030 93.77 93.85 81.58 84.45 32041862
20081031 82.48 88.06 80.83 85.74 26842736
20081103 85.28 88.29 80.93 82.58 21356854
20081104 84.06 88.06 80.81 88.06 23848426
20081105 86.00 87.79 80.18 81.04 16930282
20081106 79.63 82.31 73.61 74.82 27977564
20081107 75.50 75.87 69.52 72.10 33929824
20081110 73.01 73.43 63.50 66.01 51191528
20081111 64.29 69.91 61.81 69.22 51324440
20081112 66.73 68.26 59.82 61.91 37151448
20081113 62.84 65.26 56.56 64.88 43146968
20081114 62.89 64.88 60.36 61.85 23935380
20081117 60.06 61.48 57.24 57.92 21899724
20081118 58.15 60.71 56.13 57.50 27766112
20081119 56.85 58.81 50.55 51.15 32884542
20081120 50.05 53.34 45.42 48.20 60002704
20081121 50.55 50.55 43.95 49.41 42712740
20081124 52.03 64.98 51.23 62.49 48132704
20081125 66.19 69.06 61.66 66.53 41710392
20081126 64.54 72.72 64.33 70.91 26978346
20081128 70.39 75.26 68.81 73.22 12433586
20081201 70.26 70.26 59.50 60.95 30846836
20081202 59.00 62.10 55.82 60.25 38100928
20081203 58.46 64.76 57.58 63.91 31325408
20081204 63.21 65.49 61.21 62.60 25717834
20081205 61.87 66.00 60.27 65.55 25688920
20081208 68.47 72.79 68.15 71.51 24549994
20081209 69.91 72.18 66.33 67.45 18394048
20081210 68.41 68.50 64.28 66.30 15204360
20081211 65.21 68.59 64.04 64.62 16600590
20081212 60.90 65.39 60.71 62.79 17020904
20081215 62.22 63.32 60.35 61.60 14911241
20081216 64.49 72.30 63.53 70.45 47587892
20081217 69.83 75.35 68.72 73.02 26745318
20081218 73.85 75.26 72.53 74.20 21574672
20081219 73.57 74.83 71.98 74.83 21985924
20081222 74.15 74.27 69.42 71.37 14214205
20081223 71.75 72.30 69.57 69.70 10214420
20081224 70.02 71.13 69.76 70.85 3415595
20081226 71.22 71.78 69.81 70.42 5024463
20081229 70.84 71.48 69.55 70.97 6820726
20081230 71.64 76.06 70.73 76.06 11900964
20081231 76.23 79.85 75.19 78.22 16068292
20090102 77.88 81.22 76.18 80.42 15199182
20090105 79.54 84.30 79.22 82.29 17257816
20090106 83.47 85.46 81.31 82.23 23250860
20090107 80.56 81.43 77.54 78.33 13448231
20090108 77.42 80.20 76.64 79.17 14508295
20090109 79.63 80.52 74.53 77.79 13154140
20090112 77.27 77.64 70.84 71.99 17020366
20090113 68.74 73.12 68.32 72.23 27899888
20090114 70.34 71.26 68.08 70.16 19782294
20090115 69.55 70.63 63.96 68.43 27829008
20090116 70.43 70.91 64.84 67.71 28102924
20090120 64.51 65.13 54.81 54.87 35734396
20090121 58.76 64.98 58.63 64.79 41177988
20090122 62.36 68.31 60.74 65.84 26548214
20090123 62.91 69.84 62.22 69.44 23652510
20090126 70.50 73.00 67.45 68.78 20205844
20090127 69.99 72.90 69.31 72.54 22283682
20090128 78.12 82.59 77.28 81.29 36933304
20090129 78.91 80.26 76.12 76.68 23329074
20090130 77.48 78.58 73.55 74.83 21948812
20090202 73.02 77.86 72.83 77.46 19942824
20090203 78.14 78.33 73.97 76.76 20975270
20090204 77.58 83.35 77.35 81.54 32128170
20090205 80.43 87.78 79.96 86.06 36515904
20090206 87.38 89.52 84.87 89.51 28653670
20090209 89.93 91.45 87.71 90.74 20213504
20090210 89.72 90.74 83.15 83.79 32211024
20090211 85.05 88.00 83.81 87.79 21095992
20090212 85.88 89.17 84.79 88.60 24721960
20090213 88.06 90.82 87.59 89.40 24786474
20090217 85.52 85.72 78.59 79.45 33528176
20090218 81.28 81.28 75.15 78.33 35181492
20090219 80.10 82.38 79.28 79.72 26405700
20090220 76.38 81.22 73.88 78.84 38783984
20090223 80.63 81.80 74.36 74.62 23925916
20090224 75.98 86.76 75.97 86.66 35532540
20090225 85.32 87.14 81.36 83.80 38895040
20090226 86.02 87.61 83.90 85.88 29524504
20090227 82.60 87.03 81.55 84.89 27942182
20090302 81.88 84.07 79.74 80.40 25830990
20090303 82.32 82.80 74.83 76.77 33201814
20090304 79.13 82.01 75.96 79.66 30097902
20090305 77.24 79.87 73.95 76.16 26637976
20090306 76.73 78.73 68.27 70.50 35928040
20090309 68.75 72.14 67.83 68.92 25374652
20090310 72.40 79.64 71.86 79.48 37558964
20090311 80.98 87.14 79.76 86.11 40761376
20090312 85.77 90.87 84.05 90.64 33062864
20090313 91.14 93.05 89.14 92.08 33218768
20090316 93.51 94.51 86.85 87.51 30301768
20090317 86.34 92.28 86.26 92.26 25029904
20090318 90.94 99.53 90.12 98.09 36881380
20090319 97.53 98.58 92.51 92.55 30662612
20090320 92.74 93.66 88.63 90.70 31263694
20090323 95.53 104.32 94.41 104.32 36032548
20090324 103.07 107.78 101.90 103.08 33170484
20090325 103.57 106.16 98.91 105.27 35200024
20090326 104.38 105.49 102.01 104.37 30949848
20090327 102.15 103.92 100.49 100.73 23143608
20090330 97.03 97.91 93.63 93.63 22913346
20090331 95.82 101.12 95.51 98.81 27819540
20090401 97.02 103.77 96.87 102.79 26698922
20090402 107.37 108.02 104.85 106.45 32246864
20090403 105.13 111.61 104.89 111.28 25415746
20090406 108.11 109.93 106.29 108.72 22637806
20090407 106.25 111.61 105.85 108.18 23801880
20090408 109.39 109.55 104.85 106.95 21895412
20090409 111.64 116.48 109.46 115.87 27479728
20090413 114.46 122.34 114.17 121.30 39121652
20090414 115.34 115.79 107.27 107.28 85769384
20090415 108.78 113.80 105.85 112.95 44363152
20090416 114.72 115.26 111.45 112.95 25294930
20090417 112.62 114.60 110.87 112.40 23435136
20090420 109.01 110.81 107.18 107.19 23186528
20090421 106.02 112.80 105.67 112.17 26580144
20090422 110.54 116.31 109.83 112.29 30278378
20090423 113.37 114.61 110.17 114.46 21602596
20090424 114.87 115.29 112.07 113.05 24042442
20090427 111.22 115.91 111.22 112.68 20525756
20090428 112.00 113.94 111.65 112.46 15995211
20090429 113.72 119.24 113.33 118.53 24678288
20090430 119.78 120.83 116.67 119.76 26646990
20090501 119.20 121.41 117.58 118.44 18816072
20090504 118.84 125.29 117.58 125.04 25144176
20090505 123.86 126.94 123.53 126.00 18037840
20090506 127.50 130.81 126.80 129.75 21930928
20090507 131.39 131.93 122.84 124.63 24880868
20090508 125.72 130.10 124.09 130.10 20549682
20090511 127.54 129.51 125.66 126.54 19734004
20090512 127.71 128.99 123.22 126.20 22641346
20090513 124.14 124.32 119.35 120.47 19980252
20090514 120.34 125.30 120.17 124.51 18682056
20090515 124.90 126.84 123.21 125.26 15831475
20090518 127.87 133.41 127.48 133.41 19981756
20090519 132.89 135.01 131.55 131.55 16442643
20090520 132.63 132.93 126.77 127.16 22990494
20090521 125.25 130.30 125.13 128.16 17268632
20090522 128.74 129.87 127.12 127.40 9694535
20090526 125.78 132.75 125.78 132.73 14735621
20090527 132.89 135.94 130.82 130.82 17869456
20090528 132.36 135.76 130.15 135.16 15842663
20090529 136.24 136.33 132.01 135.08 15122293
20090601 136.23 137.70 133.91 134.86 19696226
20090602 133.85 135.46 132.69 133.74 12830083
20090603 132.60 133.91 131.50 132.82 12639048
20090604 135.16 139.92 134.92 139.66 18372462
20090605 141.14 141.25 138.94 139.23 13717622
20090608 137.87 139.63 136.60 138.62 11674988
20090609 139.22 140.90 138.38 139.51 12378341
20090610 140.09 140.15 135.04 137.06 15354211
20090611 136.53 138.24 135.49 135.63 12935287
20090612 134.91 136.82 134.69 136.08 8786448
20090615 134.71 136.05 133.52 133.63 9356023
20090616 134.49 136.28 133.86 134.70 10841068
20090617 134.64 134.64 129.91 130.56 15041598
20090618 130.78 134.27 130.47 133.70 11265734
20090619 133.79 134.92 132.24 133.74 10139000
20090622 132.56 134.10 128.02 128.02 14917880
20090623 129.26 131.95 128.57 131.93 11833275
20090624 133.18 135.20 132.04 133.29 12340776
20090625 132.28 135.13 131.61 134.95 10847704
20090626 135.01 138.47 134.49 137.11 10528241
20090629 137.82 139.69 136.51 139.56 8386077
20090630 139.60 139.97 136.64 137.77 10289581
20090701 137.91 139.11 137.00 137.65 8032046
20090702 136.29 136.61 133.88 134.07 8224687
20090706 133.30 136.85 132.93 136.85 12582433
20090707 136.64 137.33 132.96 133.19 10170358
20090708 133.10 133.55 126.36 129.46 20761636
20090709 132.46 135.38 131.66 133.81 16081751
20090710 133.01 135.36 131.93 132.56 13576031
20090713 137.09 140.02 135.53 139.63 25490428
20090714 139.20 141.23 138.36 139.84 30836528
20090715 142.04 145.74 140.75 145.07 22619868
20090716 144.83 147.62 143.72 146.55 13531509
20090717 145.64 147.58 145.32 146.55 10292578
20090720 147.40 150.18 146.96 149.53 13306976
20090721 149.40 149.51 146.72 149.31 11651015
20090722 147.81 150.67 147.02 149.93 10166505
20090723 149.69 155.50 148.85 154.59 13155111
20090724 153.64 154.17 152.13 153.91 7806657
20090727 153.89 154.61 151.37 153.12 8147631
20090728 151.65 151.73 149.03 150.01 10964251
20090729 148.76 150.42 147.54 148.98 9751150
20090730 150.54 153.33 150.16 151.76 10076606
20090731 151.72 153.12 150.72 152.58 8263429
20090803 154.36 155.38 152.58 153.33 8949016
20090804 152.29 154.61 152.27 154.33 9427514
20090805 154.87 157.87 153.81 157.57 10267641
20090806 158.28 159.72 154.93 155.81 8777780
20090807 157.26 157.26 152.05 152.91 11528260
20090810 152.49 153.13 148.94 149.84 9535393
20090811 149.45 151.58 148.71 148.77 10472268
20090812 149.38 153.60 149.10 153.01 10533913
20090813 154.40 154.63 151.94 153.69 9549199
20090814 153.21 153.60 150.24 152.05 7231303
20090817 148.87 149.14 146.88 146.93 10858620
20090818 149.19 150.34 149.02 149.95 8658128
20090819 148.67 149.97 147.63 149.44 9459621
20090820 149.69 152.15 149.59 151.68 8154266
20090821 153.35 154.41 151.72 153.11 11124720
20090824 153.91 155.69 152.24 152.24 9770173
20090825 152.94 154.79 152.67 154.45 9738242
20090826 153.84 155.83 153.29 155.40 8891062
20090827 155.15 155.35 152.87 154.52 8426518
20090828 155.32 155.68 153.01 153.96 7507254
20090831 152.59 155.06 150.99 154.94 9725000
20090901 154.32 155.80 149.76 149.98 13292168
20090902 149.95 151.17 148.08 148.46 11481725
20090903 149.75 151.93 149.40 151.38 9438050
20090904 151.27 153.43 151.10 152.61 6642560
20090908 154.74 156.61 154.55 156.58 10749988
20090909 157.13 159.71 156.53 159.44 10889031
20090910 160.12 164.21 159.31 163.75 14405045
20090911 165.56 166.50 163.28 163.59 11848342
20090914 162.26 166.59 162.15 166.41 8573356
20090915 166.68 166.68 164.30 165.42 8969340
20090916 166.51 168.43 165.27 168.43 9297405
20090917 168.44 171.36 168.13 169.92 10331364
20090918 170.13 172.25 169.16 171.53 8965496
20090921 170.13 172.04 169.87 170.79 6801146
20090922 172.19 173.98 170.97 173.72 7978099
20090923 174.46 176.04 171.96 171.96 10753512
20090924 173.16 173.80 169.65 171.42 11728308
20090925 170.59 171.46 166.40 168.08 13131339
20090928 168.68 171.16 167.30 170.89 8428226
20090929 171.35 173.03 170.55 171.90 8051358
20090930 173.02 173.68 170.26 172.63 11232260
20091001 172.31 172.94 167.24 167.61 11794626
20091002 165.23 169.54 164.43 168.19 9859451
20091005 169.27 174.78 169.07 174.61 10114469
20091006 176.47 177.39 172.86 175.09 14864250
20091007 174.65 178.46 174.17 178.37 11297937
20091008 179.69 179.95 175.68 176.20 12791634
20091009 176.73 177.68 175.97 177.26 6969557
20091012 178.72 178.76 176.83 178.06 6609775
20091013 174.55 175.86 173.33 175.32 12771557
20091014 179.40 181.29 178.29 180.05 16880266
20091015 176.62 178.72 175.29 176.63 19045472
20091016 174.80 175.72 171.72 172.64 13616815
20091019 173.09 174.91 171.37 173.70 7990166
20091020 173.41 175.62 172.36 173.20 7889141
20091021 173.42 173.70 167.71 167.86 12557974
20091022 168.59 172.24 168.14 172.01 11390632
20091023 172.33 173.13 167.65 168.89 9848237
20091026 169.04 170.85 166.51 167.96 10067695
20091027 167.85 168.65 166.12 167.25 11219231
20091028 166.60 167.05 160.75 161.21 14509168
20091029 163.47 167.22 162.41 167.22 9977456
20091030 165.95 166.32 158.89 159.35 14228625
20091102 160.68 162.33 154.79 159.82 16875674
20091103 158.23 161.21 158.01 160.70 11907611
20091104 162.44 163.50 158.27 158.72 11900136
20091105 160.11 162.47 158.45 162.37 9629955
20091106 161.02 162.89 160.12 160.85 6700334
20091109 162.63 165.51 162.47 165.34 11030743
20091110 165.18 166.44 164.17 165.28 7736749
20091111 166.71 169.34 166.63 168.41 8743903
20091112 168.27 169.89 166.48 167.13 7907082
20091113 167.51 167.61 164.47 165.52 8149179
20091116 166.67 167.97 165.21 165.98 9342685
20091117 165.75 166.91 164.34 165.37 8202148
20091118 165.25 166.16 163.88 165.65 6363726
20091119 164.37 164.99 160.53 161.84 9497106
20091120 160.50 161.47 159.20 159.20 9424808
20091123 160.75 162.59 160.36 161.06 8468593
20091124 160.72 161.06 159.45 160.25 6560971
20091125 161.03 161.15 157.36 158.18 7459197
20091127 153.82 155.72 152.84 153.72 7350697
20091130 155.28 159.52 154.62 159.21 11401512
20091201 160.70 160.78 156.78 157.30 14374546
20091202 157.32 157.47 155.37 156.39 7992525
20091203 157.60 158.74 153.84 154.18 8546872
20091204 157.18 157.46 153.46 156.94 11093649
20091207 156.26 157.05 153.67 153.76 7091419
20091208 153.07 153.99 151.13 151.87 12461506
20091209 152.14 156.76 150.82 156.19 11696269
20091210 156.42 157.60 154.05 156.46 12713850
20091211 157.22 157.60 155.23 155.77 6846747
20091214 156.23 156.24 153.77 155.87 7089607
20091215 154.66 155.77 152.12 152.72 8034725
20091216 153.76 155.67 153.03 154.83 9204692
20091217 152.31 153.54 150.92 151.02 9530885
20091218 151.84 153.32 150.33 153.14 9257335
20091221 153.70 156.48 153.35 155.26 10009465
20091222 155.31 156.06 154.37 154.46 4465784
20091223 154.89 155.59 153.33 153.55 4318619
20091224 153.90 154.74 153.25 153.87 1980069
20091228 153.99 155.50 153.39 153.67 3821391
20091229 154.37 155.02 153.16 154.01 5557108
20091230 153.95 156.98 153.61 156.43 6389800
20091231 156.99 159.65 156.65 158.44 6822025
20100104 159.58 163.52 159.07 162.42 9734636
20100105 162.34 165.40 161.94 165.29 12424741
20100106 164.58 164.58 163.06 163.53 7865607
20100107 163.58 167.74 163.24 166.73 9300280
20100108 165.47 166.50 163.24 163.57 7745190
20100111 164.28 164.28 160.02 160.99 8210662
20100112 159.54 159.98 156.74 157.48 11040153
20100113 157.66 159.22 155.89 158.66 12009248
20100114 157.65 160.20 156.91 158.15 11212041
20100115 157.28 157.46 154.44 155.03 11611550
20100119 154.85 157.09 153.80 156.58 8211088
20100120 155.59 157.82 154.20 157.45 9477710
20100121 158.86 160.47 147.11 150.96 55134484
20100122 148.91 149.91 142.87 144.63 32156374
20100125 146.51 148.55 144.98 145.43 19050474
20100126 145.37 146.86 141.42 141.59 17035240
20100127 141.46 143.51 139.14 142.17 21205202
20100128 144.73 145.64 140.71 143.85 17221514
20100129 144.93 145.34 138.71 139.56 19717354
20100201 140.59 145.69 140.02 143.70 13832880
20100202 144.19 147.80 144.19 147.27 18378694
20100203 148.19 150.09 147.43 147.54 17887008
20100204 145.71 146.45 141.18 141.40 20135298
20100205 141.53 144.95 139.70 144.66 19990584
20100208 144.77 145.08 141.53 141.79 10930605
20100209 143.29 144.07 140.43 143.10 14937418
20100210 143.36 145.78 142.41 144.17 11248167
20100211 144.89 145.75 142.87 144.56 11896183
20100212 142.98 144.98 141.83 144.45 10968862
20100216 145.73 148.02 145.08 147.70 12251788
20100217 148.27 148.45 146.21 147.57 10731011
20100218 146.02 146.94 145.34 146.14 11712573
20100219 144.99 147.33 144.97 146.56 9263622
20100222 147.52 148.24 146.42 147.06 7859640
20100223 147.15 150.34 146.31 147.05 16726310
20100224 147.65 149.44 147.21 148.58 8910362
20100225 146.61 146.80 144.81 146.80 11210443
20100226 146.96 147.65 146.02 147.05 8306912
20100301 147.20 148.87 146.88 147.23 6935416
20100302 147.83 150.25 147.57 149.31 12744629
20100303 149.58 149.96 147.88 148.34 10638954
20100304 148.84 154.10 148.70 153.88 16416164
20100305 155.29 158.24 155.18 157.23 13000130
20100308 157.89 160.53 157.50 159.74 9935609
20100309 159.15 161.96 158.01 158.80 13778434
20100310 160.13 162.09 158.82 161.71 13936328
20100311 161.20 163.24 160.92 163.19 9474262
20100312 164.60 165.85 163.65 164.55 10863195
20100315 163.60 164.78 160.24 163.21 14841586
20100316 163.96 165.92 163.23 165.71 12427034
20100317 166.34 167.30 165.12 166.13 10779942
20100318 165.72 167.17 165.21 166.89 7318933
20100319 167.32 167.61 165.48 167.32 11585891
20100322 165.73 166.42 164.80 165.68 7783470
20100323 165.76 166.29 162.98 164.43 11488284
20100324 163.31 165.49 163.31 164.03 8927216
20100325 164.81 168.10 164.38 164.49 10137416
20100326 164.95 165.04 161.68 162.59 12558665
20100329 163.53 164.05 161.43 163.70 12531127
20100330 163.89 164.38 160.54 161.18 8702337
20100331 159.89 161.45 159.74 160.48 8764644
20100401 161.50 161.77 159.42 160.09 6890547
20100405 160.53 163.06 159.67 162.86 6523085
20100406 162.34 163.54 161.91 162.61 8233441
20100407 162.60 167.32 162.53 165.87 14765669
20100408 165.62 170.04 164.85 168.82 11343681
20100409 169.55 170.23 166.94 168.46 8997285
20100412 168.69 169.65 167.26 167.26 6422926
20100413 167.00 169.29 166.57 168.59 6875448
20100414 172.97 174.88 172.18 173.92 13350686
20100415 174.50 174.56 172.73 173.31 8334556
20100416 172.70 175.32 146.30 151.14 108498720
20100419 146.34 153.99 145.78 153.60 57734028
20100420 156.54 156.79 148.60 150.46 44865848
20100421 152.05 153.43 147.66 149.47 32292192
20100422 148.53 152.36 146.99 149.59 26393240
20100423 150.66 151.16 147.66 148.04 15859548
20100426 147.40 147.65 142.51 142.99 32897930
20100427 141.31 146.90 141.22 143.94 36700244
20100428 147.34 148.27 145.49 147.67 22568810
20100429 150.06 151.47 148.92 150.71 19632304
20100430 142.86 143.43 134.77 136.56 77817584
20100503 139.04 141.69 137.82 140.61 30071792
20100504 140.16 143.29 139.04 140.56 32230948
20100505 139.29 142.22 138.44 139.37 19516304
20100506 138.71 139.79 130.79 133.85 24438654
20100507 136.73 137.83 133.08 134.48 22613892
20100510 140.22 140.98 132.80 135.27 24559334
20100511 133.93 136.84 133.13 133.52 16478258
20100512 135.66 138.87 133.82 138.44 16434771
20100513 139.53 139.62 135.83 136.04 12246493
20100514 134.88 135.57 133.46 134.71 11671802
20100517 134.93 135.72 130.29 134.15 17363100
20100518 135.14 135.20 128.47 129.19 19165534
20100519 129.74 131.79 128.00 131.76 19223588
20100520 129.98 131.19 127.67 128.00 17308980
20100521 128.92 134.92 128.14 132.25 27169844
20100524 133.55 134.45 128.39 128.56 17604142
20100525 126.71 134.67 126.22 134.08 22850360
20100526 135.71 137.13 131.38 131.95 18153952
20100527 134.76 136.76 132.98 136.67 13692622
20100528 136.17 137.47 134.92 136.02 11331185
20100601 136.02 138.03 133.60 133.75 10028232
20100602 133.89 136.71 133.07 136.55 8133144
20100603 136.63 136.95 134.36 135.81 7906704
20100604 134.05 137.53 133.61 134.12 15803439
20100607 134.15 135.08 129.97 130.76 12980320
20100608 131.19 131.70 127.33 129.91 15471045
20100609 130.67 131.45 128.44 128.98 9493051
20100610 129.74 129.90 123.80 126.13 23260128
20100611 125.71 128.28 125.40 127.89 9801899
20100614 129.28 129.28 125.78 125.81 11615109
20100615 126.94 129.55 125.68 129.08 11294701
20100616 128.29 130.36 127.96 129.23 7506644
20100617 129.12 130.47 127.49 129.47 8595461
20100618 129.94 131.74 129.66 130.28 10770338
20100621 131.67 132.14 129.46 129.87 9217718
20100622 129.68 129.88 126.90 127.09 9547778
20100623 126.25 128.59 125.15 127.35 8731112
20100624 126.47 128.21 125.50 127.27 10572004
20100625 129.16 132.85 127.69 131.68 15200909
20100628 132.36 132.36 128.73 128.85 10508580
20100629 127.27 128.09 125.56 126.12 10964640
20100630 126.04 126.63 123.53 123.77 9693717
20100701 124.16 126.11 122.10 123.65 12351063
20100702 124.56 124.82 122.28 123.59 6964357
20100706 126.10 126.71 123.58 124.70 8294037
20100707 124.87 128.35 124.52 128.07 9864051
20100708 129.10 129.33 125.93 127.72 10495429
20100709 127.63 130.59 126.90 130.17 7339281
20100712 129.75 130.41 128.26 129.41 5015495
20100713 130.59 133.13 130.22 132.24 9528369
20100714 131.33 131.61 129.78 131.11 6436282
20100715 132.02 137.89 129.94 136.92 22932294
20100716 142.81 143.31 137.70 137.82 31398786
20100719 139.23 139.26 135.87 137.36 11535034
20100720 134.06 141.17 133.46 140.40 21818130
20100721 141.48 142.34 138.47 138.59 12024079
20100722 140.37 141.32 135.92 138.18 14113789
20100723 138.27 139.93 136.31 138.96 7749735
20100726 138.97 140.49 136.91 139.73 6458024
20100727 140.57 141.11 138.60 138.82 7584599
20100728 138.60 140.16 138.39 138.79 5139268
20100729 139.80 144.40 139.19 143.86 16606635
20100730 142.70 144.64 142.18 142.20 9325263
20100802 144.09 144.86 142.95 144.01 6918433
20100803 143.43 145.16 142.76 144.44 5990828
20100804 144.84 148.26 144.26 147.47 13028153
20100805 146.74 147.29 145.58 147.01 6024449
20100806 145.71 147.14 144.98 146.31 8572446
20100809 147.02 147.27 145.76 146.52 4464935
20100810 145.22 145.93 144.43 145.11 6216948
20100811 143.05 143.31 140.40 140.72 8203143
20100812 139.36 141.99 139.36 140.88 5249252
20100813 140.84 141.85 139.62 139.62 4474374
20100816 139.15 140.66 138.60 139.32 3987981
20100817 140.18 141.23 139.68 140.10 4657753
20100818 140.05 141.37 139.29 140.67 4730935
20100819 140.17 141.11 137.92 138.65 5611555
20100820 139.01 140.46 138.84 139.77 5596601
20100823 139.66 140.01 138.22 138.35 3955208
20100824 136.53 137.18 135.60 135.72 6758493
20100825 134.65 137.03 134.59 136.41 5980115
20100826 136.66 136.87 133.57 133.71 7231311
20100827 133.07 133.64 130.35 131.76 11933927
20100830 131.23 132.44 129.17 129.17 6565418
20100831 128.79 130.45 128.35 129.43 7473456
20100901 131.40 132.65 130.25 132.09 7297413
20100902 132.27 132.47 130.87 132.12 5281280
20100903 133.86 139.88 133.59 139.22 14375936
20100907 138.14 138.23 136.25 137.26 6571237
20100908 137.42 141.46 137.40 139.46 8791871
20100909 141.59 142.43 140.37 140.97 7119783
20100910 141.27 142.49 140.66 142.15 4673171
20100913 143.98 146.23 143.96 145.91 8097116
20100914 145.13 145.33 143.89 144.18 6017824
20100915 143.36 144.43 142.42 144.20 6028404
20100916 143.94 144.13 142.88 143.89 4642914
20100917 143.78 144.12 142.31 142.71 5115817
20100920 142.71 144.05 141.68 143.58 5967360
20100921 143.78 146.10 142.81 143.11 7274455
20100922 141.74 142.30 139.60 139.96 9506833
20100923 138.34 138.83 136.09 136.97 9682770
20100924 138.24 139.52 137.83 139.21 5949586
20100927 138.96 140.28 137.79 138.00 5507575
20100928 138.48 138.66 136.17 137.07 5823796
20100929 137.08 137.08 134.73 136.51 7347348
20100930 137.29 138.93 136.40 136.66 7251604
20101001 137.25 140.37 136.89 139.61 7870927
20101004 139.61 140.34 136.77 138.54 6206668
20101005 139.48 142.05 138.07 141.38 9230285
20101006 141.55 143.99 140.96 142.58 6697450
20101007 143.78 144.01 141.81 142.83 4730618
20101008 142.87 145.00 142.37 144.30 5527888
20101011 144.31 144.70 142.98 143.86 4712527
20101012 143.01 146.94 142.74 146.71 6747597
20101013 147.74 148.11 145.93 146.25 5952231
20101014 145.78 145.84 142.30 143.29 7290431
20101015 144.33 144.33 142.41 142.44 7301433
20101018 142.66 145.92 142.59 145.28 7376336
20101019 146.64 150.95 145.67 148.14 15330946
20101020 147.65 151.47 146.38 150.86 11247264
20101021 150.84 152.65 149.44 150.57 6718927
20101022 151.13 151.22 148.87 149.12 4286491
20101025 150.63 150.72 147.71 148.77 6060248
20101026 148.14 150.04 147.96 149.62 4304265
20101027 148.58 151.79 148.40 151.38 6951675
20101028 152.05 154.82 151.65 154.30 10493582
20101029 153.27 154.64 152.13 152.30 4799490
20101101 152.91 154.03 151.40 152.72 4776004
20101102 153.18 154.07 152.94 153.90 3525508
20101103 154.24 154.24 151.77 153.72 4721414
20101104 154.66 157.29 153.78 157.28 8635612
20101105 156.90 161.80 156.83 161.70 12684064
20101108 160.64 162.21 159.84 159.93 5835751
20101109 160.97 161.49 156.91 157.43 7769470
20101110 157.20 159.41 156.50 158.06 6694805
20101111 156.71 159.64 156.71 158.52 4159325
20101112 157.28 158.91 155.63 156.75 5010022
20101115 156.60 160.07 155.97 158.06 5500276
20101116 156.72 157.85 155.64 156.06 6256815
20101117 156.08 156.65 155.02 155.86 3942234
20101118 156.61 159.68 156.53 158.18 5276519
20101119 158.33 158.56 156.62 157.54 4850166
20101122 155.30 155.38 149.77 152.23 12022529
20101123 150.39 152.09 149.02 149.14 7738895
20101124 150.25 151.90 149.87 151.48 4504957
20101126 149.78 150.62 149.41 149.55 1985664
20101129 148.86 151.24 148.40 150.56 5099207
20101130 149.74 150.93 147.91 147.91 5718210
20101201 150.10 150.81 148.73 150.10 6359079
20101202 150.77 154.65 150.47 153.94 7609571
20101203 152.81 153.94 152.47 153.76 4917097
20101206 153.14 154.59 152.98 154.08 3891347
20101207 155.85 156.09 152.93 153.08 5835173
20101208 153.43 157.39 153.36 157.39 5552055
20101209 158.20 158.91 157.02 157.68 6066038
20101210 157.64 159.59 157.16 159.59 4796333
20101213 159.38 161.91 159.05 160.55 5621409
20101214 160.73 161.03 158.05 158.51 5164852
20101215 157.86 158.47 156.41 156.50 4600515
20101216 156.96 157.17 154.61 155.79 4396041
20101217 155.28 156.31 154.52 155.40 5640199
20101220 155.11 158.11 155.03 157.30 3925971
20101221 157.76 159.98 157.73 159.37 4799817
20101222 159.78 160.74 159.05 160.66 4073125
20101223 160.19 160.76 158.36 158.77 2632726
20101227 158.00 161.04 157.64 160.88 2866019
20101228 161.04 162.21 159.93 160.27 3022146
20101229 160.47 160.83 157.79 158.80 3515017
20101230 159.23 159.38 158.19 158.81 1842486
20101231 158.75 159.91 158.21 159.30 1727318
20110103 161.56 164.12 160.90 163.93 6035108
20110104 164.71 164.83 162.94 163.96 3521034
20110105 162.98 165.30 162.94 164.83 4370917
20110106 165.31 165.39 162.92 163.14 5674190
20110107 163.60 163.78 160.44 161.70 5189553
20110110 161.04 162.26 160.28 160.81 3853344
20110111 161.52 162.40 159.45 160.44 4826630
20110112 160.46 163.23 160.27 162.62 5904000
20110113 162.97 163.51 161.99 162.53 3360896
20110114 162.17 165.78 162.17 165.78 6212453
20110118 165.54 166.10 163.93 165.48 5258275
20110119 160.53 162.45 157.12 157.72 14116543
20110120 157.77 158.26 155.37 156.96 9410782
20110121 157.14 160.28 156.42 157.44 6203375
20110124 157.24 158.27 157.02 157.54 4881522
20110125 154.46 156.11 151.68 153.44 11886115
20110126 153.18 154.26 152.55 152.81 7112795
20110127 152.64 155.60 152.62 155.39 6371747
20110128 155.51 156.39 152.91 153.25 4824202
20110131 152.88 155.09 152.73 155.00 4003771
20110201 155.23 157.49 154.99 156.62 4368595
20110202 156.45 157.86 155.55 156.35 3152305
20110203 156.30 156.30 153.31 155.96 4972412
20110204 156.19 156.29 154.18 156.14 3541091
20110207 156.11 159.24 155.93 158.32 5316862
20110208 158.22 159.83 157.50 159.67 4981173
20110209 159.37 159.37 155.98 157.26 5978949
20110210 156.45 157.87 156.00 156.63 4503081
20110211 156.41 158.85 156.13 157.88 4493897
20110214 157.40 158.96 156.79 158.69 3744510
20110215 158.50 159.56 158.03 159.06 4249837
20110216 159.68 160.95 159.15 159.91 4862521
20110217 159.66 159.80 158.20 158.35 4695521
20110218 158.24 159.43 158.06 159.19 3935472
20110222 156.94 157.03 153.80 154.35 5751251
20110223 154.06 156.12 153.25 154.50 4814068
20110224 153.65 155.26 152.82 154.83 4876244
20110225 155.41 157.14 154.90 156.42 4894084
20110228 157.14 157.82 154.84 155.48 4461302
20110301 155.26 156.15 153.13 153.13 7390033
20110302 153.39 155.05 152.94 153.50 4907096
20110303 154.46 156.81 154.44 156.15 4825774
20110304 154.63 154.74 152.23 152.84 8227791
20110307 153.23 153.64 150.47 151.08 7378024
20110308 151.35 153.58 150.98 153.13 5104606
20110309 153.65 155.42 153.39 154.12 4345430
20110310 152.65 152.84 151.88 152.15 4807024
20110311 151.75 153.36 151.74 152.54 3037861
20110314 151.83 152.37 150.01 150.40 4609725
20110315 148.15 150.04 147.00 149.28 5523537
20110316 149.26 149.27 145.49 146.56 7609032
20110317 148.03 148.43 146.15 147.86 5576523
20110318 148.66 152.13 147.37 151.85 10713572
20110321 153.43 153.93 151.80 152.09 4912257
20110322 152.50 153.99 152.01 152.64 3727829
20110323 151.91 152.11 150.22 151.44 3795667
20110324 152.22 152.37 150.78 151.81 2880380
20110325 152.38 152.38 149.71 149.96 4235351
20110328 150.18 151.22 148.48 148.54 3883625
20110329 148.66 150.66 147.65 150.44 3970635
20110330 150.97 152.30 149.49 151.01 3125608
20110331 149.40 151.96 149.35 150.56 3494820
20110401 151.67 153.79 151.57 152.11 3990123
20110404 152.61 152.73 150.56 150.85 2967179
20110405 150.43 151.08 149.63 150.86 3343133
20110406 151.79 153.78 150.80 153.69 4422854
20110407 153.78 156.07 153.38 154.17 4834201
20110408 155.20 155.33 152.67 152.80 3455950
20110411 152.40 154.65 152.40 153.29 3293834
20110412 152.13 153.26 151.37 152.29 3505775
20110413 154.26 155.67 151.73 152.05 5419673
20110414 149.53 149.61 147.38 147.89 8408446
20110415 148.26 149.00 146.79 147.27 5907707
20110418 146.24 147.03 143.84 145.99 6312840
20110419 148.18 148.19 141.97 144.16 14182584
20110420 145.41 146.34 143.82 144.96 7564684
20110421 145.33 146.51 144.96 145.73 4189845
20110425 144.85 144.86 143.52 144.48 3909749
20110426 144.19 146.15 144.09 145.50 4634901
20110427 145.82 146.05 144.30 145.11 4431597
20110428 144.82 144.87 142.59 142.97 6222038
20110429 142.66 144.17 142.06 143.36 6399849
20110502 144.49 145.31 143.41 143.63 4595609
20110503 143.32 145.06 143.04 144.17 3747317
20110504 144.53 144.73 143.30 143.84 3969160
20110505 143.22 143.56 142.35 142.79 4319095
20110506 143.79 144.27 141.95 142.49 5719151
20110509 142.11 142.27 141.26 141.56 3320695
20110510 141.47 143.10 140.99 142.78 4249150
20110511 142.40 142.40 140.17 140.39 5594009
20110512 138.59 139.34 133.53 135.52 21762120
20110513 135.17 135.30 132.19 134.29 15017814
20110516 133.75 136.12 133.15 133.47 6803612
20110517 133.15 134.76 132.03 133.67 7448917
20110518 133.79 134.63 133.10 133.70 5023495
20110519 134.07 134.14 131.41 132.28 7722903
20110520 131.18 132.56 127.96 128.15 11886939
20110523 126.87 130.24 126.87 128.96 8855293
20110524 129.36 129.83 128.19 129.43 6957934
20110525 128.79 130.62 128.64 129.34 6877350
20110526 129.30 129.77 128.48 129.35 5616973
20110527 129.68 132.26 129.66 131.97 5543076
20110531 134.03 135.44 133.13 133.94 7379141
20110601 133.20 133.25 129.54 129.60 7111112
20110602 130.06 130.13 125.16 127.90 13053026
20110603 126.57 130.55 126.48 128.80 5734195
20110606 128.25 128.70 126.72 127.44 5555789
20110607 127.90 129.21 126.58 126.58 6505289
20110608 126.23 128.38 125.16 125.24 7139480
20110609 125.62 128.58 125.47 127.09 4726067
20110610 126.78 130.63 126.13 129.36 7939784
20110613 129.56 131.31 129.36 130.90 5540134
20110614 131.53 132.25 129.95 130.49 6146377
20110615 129.51 130.95 127.55 128.35 6004850
20110616 128.14 130.29 127.68 129.53 5495795
20110617 131.18 132.10 130.59 130.61 7100815
20110620 129.84 130.13 127.88 128.62 4223631
20110621 128.96 130.57 127.82 129.40 4426833
20110622 129.05 131.13 127.95 128.03 4438496
20110623 126.68 127.37 125.29 125.98 7046495
20110624 126.40 127.01 124.51 124.60 6067471
20110627 124.44 125.50 123.54 124.41 6127360
20110628 125.00 125.00 122.11 123.03 8464283
20110629 123.47 126.80 123.25 126.14 8584901
20110630 126.63 127.35 125.16 126.67 5233335
20110701 126.99 130.13 126.67 130.06 5362149
20110705 129.34 129.49 126.58 128.01 4684250
20110706 127.33 127.96 126.41 127.43 3182617
20110707 128.57 129.63 128.22 128.50 4053001
20110708 126.89 127.92 126.75 127.61 4351499
20110711 126.35 126.99 124.75 125.65 4962260
20110712 125.08 126.26 123.82 124.02 4550393
20110713 124.43 125.41 123.44 123.65 4634027
20110714 125.35 125.82 123.49 123.62 5628707
20110715 124.98 125.17 122.95 123.88 5521432
20110718 123.33 123.88 121.35 123.09 6132298
20110719 119.67 123.66 119.45 122.29 16072997
20110720 121.83 127.35 121.43 126.35 9013054
20110721 127.08 129.42 126.82 129.04 8059771
20110722 128.52 129.89 127.96 128.95 5175128
20110725 127.70 130.52 127.06 130.25 6153522
20110726 130.02 132.53 129.46 130.96 5741655
20110727 130.19 130.63 127.96 128.22 5516074
20110728 128.46 131.47 128.16 129.29 4654200
20110729 127.63 130.01 126.71 128.46 5610950
20110801 130.32 130.72 127.30 127.68 6178738
20110802 125.71 128.26 124.85 124.90 7979394
20110803 125.01 126.84 124.41 125.71 6828794
20110804 124.53 125.53 120.12 120.14 8608542
20110805 121.59 123.00 116.45 119.14 11733266
20110808 116.19 119.39 106.70 111.98 18258728
20110809 114.70 117.21 106.22 116.81 16719901
20110810 113.81 113.90 104.73 105.02 19534254
20110811 107.49 113.97 106.84 112.40 12442370
20110812 114.04 115.05 109.73 110.85 10094835
20110815 111.90 113.93 110.40 113.38 7625000
20110816 111.93 114.00 109.93 111.23 7788801
20110817 111.70 113.02 110.93 111.59 5073317
20110818 106.74 108.98 106.64 107.68 9755150
20110819 106.47 109.74 105.75 106.37 7175098
20110822 108.66 108.97 100.03 101.37 11858612
20110823 100.91 103.55 98.18 101.71 25723288
20110824 101.74 105.40 101.26 104.99 10685212
20110825 108.99 112.40 102.90 104.54 12544602
20110826 103.39 107.15 102.52 106.36 7728492
20110829 108.17 110.92 106.91 110.47 5440320
20110830 110.10 110.74 108.11 109.96 5550559
20110831 110.17 112.46 109.47 110.95 6796365
20110901 110.31 110.31 106.54 107.07 10323758
20110902 103.66 104.29 101.00 102.20 8779097
20110906 98.97 100.81 98.74 99.82 8117488
20110907 101.19 103.86 100.24 103.43 6836485
20110908 102.27 103.10 99.99 100.04 6818049
20110909 99.65 101.02 97.58 97.61 9022957
20110912 96.22 98.33 95.25 98.25 9186265
20110913 98.72 100.41 96.90 99.37 7457450
20110914 100.15 101.08 98.83 99.80 6915886
20110915 100.40 103.28 100.33 103.07 6656418
20110916 104.12 104.69 101.11 102.61 8379366
20110919 100.54 100.81 98.57 100.06 6098198
20110920 100.24 100.50 97.88 97.96 5214622
20110921 98.15 98.17 93.29 93.42 8994046
20110922 91.61 91.67 87.25 89.72 12969565
20110923 88.63 92.14 88.59 90.86 18320048
20110926 91.83 95.21 90.69 94.64 7373021
20110927 96.61 99.36 94.30 95.03 8991637
20110928 95.45 96.24 91.85 91.95 5946519
20110929 94.18 95.45 92.79 95.34 6231861
20110930 93.82 93.94 90.18 90.26 6054831
20111003 89.49 91.38 85.80 85.99 8113193
20111004 84.31 90.90 80.45 90.29 12570149
20111005 89.61 91.21 86.70 90.01 8857136
20111006 89.74 93.55 87.60 93.49 7965284
20111007 93.62 93.62 88.07 88.49 7999748
20111010 90.61 92.02 89.69 91.78 6414442
20111011 90.27 94.33 89.74 92.31 7400989
20111012 93.75 96.54 92.02 94.61 8629302
20111013 93.43 93.57 90.23 91.79 6883728
20111014 92.40 93.40 90.36 92.34 5821446
20111017 91.18 93.45 90.85 92.50 7571210
20111018 93.74 99.03 92.17 97.61 17574324
20111019 96.94 100.18 95.77 96.22 10432595
20111020 97.08 97.54 93.82 96.29 7700473
20111021 97.13 98.39 96.03 97.46 6132976
20111024 97.99 99.98 97.93 99.26 5883458
20111025 98.38 98.49 95.54 95.88 5394794
20111026 97.28 101.90 96.76 101.51 12310051
20111027 105.33 112.20 105.01 111.12 17260804
20111028 109.15 112.71 108.83 110.60 8641453
20111031 107.67 108.72 104.51 104.58 8455206
20111101 98.80 102.24 98.05 98.84 10711233
20111102 101.62 102.39 100.00 101.32 5869003
20111103 103.13 103.78 97.46 102.80 8689220
20111104 101.51 101.74 99.10 100.28 6363219
20111107 100.19 101.34 99.04 100.78 4920061
20111108 101.58 104.30 101.38 103.66 6430260
20111109 100.23 100.24 94.35 95.15 11099965
20111110 97.25 97.32 93.69 94.99 8942089
20111111 96.31 97.56 95.71 97.05 4997053
20111114 95.96 96.05 93.92 94.79 5055714
20111115 93.84 96.44 93.61 95.23 5933215
20111116 94.39 94.50 90.93 91.26 9312280
20111117 91.64 92.07 87.66 88.16 9422269
20111118 88.28 89.15 87.17 87.74 6524641
20111121 86.09 88.10 84.87 87.16 8173635
20111122 86.60 87.64 84.59 85.35 7424140
20111123 84.94 85.23 83.63 83.90 6922591
20111125 84.07 87.29 83.76 84.72 3849608
20111128 88.51 89.50 85.32 86.66 9145412
20111129 86.59 87.49 84.96 85.11 6132808
20111130 88.55 92.01 87.56 91.87 11343812
20111201 90.64 91.64 89.32 90.50 6299034
20111202 91.55 98.15 91.55 93.20 15780349
20111205 95.41 97.93 94.92 95.66 8898118
20111206 95.49 97.85 94.88 96.95 6680110
20111207 96.09 101.68 94.92 100.75 11082109
20111208 99.36 100.33 95.24 95.76 9618950
20111209 96.91 99.26 96.59 97.22 7319551
20111212 95.20 95.31 93.46 93.95 6399938
20111213 95.06 95.78 89.46 91.08 10545033
20111214 89.87 91.72 88.60 89.36 8740449
20111215 90.79 91.14 88.07 88.07 8518085
20111216 88.85 89.69 86.15 86.35 10490563
20111219 86.84 87.13 83.28 84.05 9960270
20111220 86.08 87.69 84.48 87.19 8985144
20111221 87.25 88.37 85.56 88.17 6701710
20111222 88.28 90.99 87.97 90.49 8640484
20111223 90.85 91.04 88.87 89.88 4089895
20111227 89.60 89.93 88.00 88.07 3831636
20111228 87.84 88.59 86.29 86.37 4087704
20111229 86.82 87.62 86.49 87.22 4477024
20111230 86.76 87.34 86.38 86.66 4364642
20120103 89.10 92.41 88.96 91.39 9021039
20120104 90.78 91.17 89.78 90.79 7728175
20120105 90.04 91.81 88.65 90.64 8484798
20120106 89.89 90.05 88.57 89.53 6199173
20120109 89.59 91.15 89.09 90.74 5236360
20120110 93.30 95.34 93.00 94.23 8016696
20120111 93.86 96.43 93.44 95.60 7537011
20120112 96.37 97.22 94.17 96.99 7156874
20120113 93.92 95.29 92.96 94.84 7946888
20120117 94.51 97.60 92.91 93.61 8391094
20120118 94.88 101.42 93.73 99.96 18741102
20120119 101.82 103.79 100.51 103.19 11980018
20120120 102.85 104.87 102.16 104.21 8806605
20120123 103.97 106.28 103.04 103.68 7400107
20120124 102.34 104.55 101.82 104.33 4741441
20120125 101.80 104.41 101.52 103.76 8272243
20120126 104.09 105.70 103.53 104.04 7209986
20120127 103.28 107.53 103.14 107.11 8768936
20120130 105.77 105.82 104.24 105.16 6633258
20120131 106.08 107.81 104.61 106.83 8377425
20120201 107.92 111.79 106.96 108.72 11825688
20120202 109.58 110.60 108.01 108.67 6912179
20120203 110.79 112.67 110.59 112.63 7778575
20120206 111.54 112.70 111.48 112.50 3570663
20120207 111.91 112.11 110.51 111.15 5976287
20120208 111.75 112.16 109.77 111.31 5173752
20120209 112.31 112.50 110.26 111.05 4977161
20120210 109.75 110.84 108.54 109.37 6103696
20120213 111.03 111.23 109.23 109.76 4163460
20120214 108.92 109.11 106.76 108.17 5082030
20120215 108.56 110.45 108.21 108.46 6377503
20120216 107.77 110.19 106.97 109.96 6649432
20120217 110.65 111.79 110.05 111.08 5407594
20120221 111.38 113.00 111.10 111.77 5551698
20120222 111.38 112.26 109.53 109.60 4704502
20120223 109.84 110.99 108.50 110.98 5853471
20120224 111.47 112.10 110.31 111.04 5089543
20120227 109.75 111.79 109.19 111.39 4560189
20120228 111.50 114.06 110.78 112.57 6708266
20120229 111.99 113.55 110.68 110.68 6918933
20120301 111.47 116.54 111.35 116.43 10908709
20120302 116.70 117.44 115.21 115.31 7328200
20120305 114.96 115.30 112.95 114.03 5839069
20120306 111.62 111.73 108.72 109.26 8490250
20120307 110.21 112.20 109.86 111.89 5820655
20120308 113.17 114.08 111.58 112.63 4977051
20120309 113.06 113.90 111.73 112.74 5202282
20120312 113.14 113.30 111.77 112.45 4223746
20120313 113.81 120.01 113.81 119.71 12364029
20120314 119.69 120.03 115.17 115.70 15435608
20120315 117.01 118.76 115.46 118.29 7537827
20120316 118.33 118.71 116.37 118.16 7725190
20120319 118.16 121.12 117.46 119.48 8344188
20120320 118.70 122.90 118.48 121.13 8579614
20120321 121.77 122.57 119.68 121.11 5014919
20120322 119.95 120.70 119.28 119.90 5231204
20120323 120.98 121.88 119.68 121.29 5368735
20120326 122.33 123.24 121.54 123.10 4623234
20120327 123.60 123.73 121.31 121.43 5666686
20120328 121.21 122.31 119.28 121.46 5397136
20120329 120.79 121.69 118.13 118.96 5762189
20120330 119.86 120.61 118.16 119.55 4838999
20120402 119.33 120.67 118.60 120.06 4249443
20120403 119.50 119.61 116.98 117.95 5820447
20120404 116.14 116.91 115.21 115.31 5861020
20120405 114.82 115.91 113.07 113.43 6349872
20120409 111.56 113.42 111.19 112.48 4206373
20120410 112.73 113.64 110.01 110.12 6003130
20120411 111.86 112.48 111.08 111.44 4345985
20120412 112.05 115.74 111.50 115.72 5737013
20120413 115.34 115.43 110.44 110.63 6625040
20120416 112.58 113.82 110.50 113.17 7425471
20120417 114.74 115.13 111.73 112.33 13414451
20120418 110.31 112.26 109.80 110.86 6905097
20120419 110.64 111.00 108.11 109.20 9612976
20120420 109.49 109.74 107.97 108.08 5586165
20120423 106.24 107.60 105.80 107.42 7331841
20120424 107.24 109.82 106.74 109.69 4891535
20120425 110.65 110.65 108.35 109.56 5285509
20120426 109.03 111.07 108.70 110.12 4772625
20120427 109.80 110.53 108.95 109.97 4170065
20120430 109.76 110.83 109.21 110.69 4411318
20120501 110.39 111.96 109.72 110.86 4482373
20120502 109.68 110.03 108.40 109.36 4115968
20120503 109.56 109.85 106.51 107.21 5050602
20120504 106.49 106.60 104.58 104.76 5721928
20120507 104.32 106.56 104.09 105.77 3399179
20120508 104.76 105.92 103.59 105.13 4229884
20120509 103.14 104.43 102.53 103.13 4969768
20120510 104.35 105.12 102.01 102.20 4883525
20120511 99.41 99.77 97.65 98.17 11060597
20120514 96.95 97.15 95.47 95.90 10481965
20120515 96.26 97.82 95.91 96.00 5884844
20120516 96.65 98.18 94.39 94.39 6031010
20120517 94.75 96.07 93.32 93.32 6632322
20120518 93.75 94.10 91.32 91.79 7474470
20120521 91.12 93.77 90.36 92.77 5529050
20120522 93.12 96.08 92.85 93.75 6075225
20120523 93.00 94.69 91.81 94.24 5690302
20120524 94.51 94.68 92.12 93.10 5386109
20120525 92.80 93.99 92.77 92.95 3220867
20120529 93.69 94.54 92.12 94.52 4688213
20120530 93.38 93.59 91.18 91.38 5915349
20120531 91.66 93.35 90.50 92.43 5004005
20120601 90.86 90.98 89.04 89.47 5575225
20120604 89.59 89.84 87.46 87.89 5521282
20120605 87.85 89.82 87.61 89.06 4848594
20120606 89.86 91.82 89.73 91.71 6626035
20120607 93.34 94.17 90.10 90.79 6283117
20120608 90.43 91.60 89.72 91.31 3485823
20120611 92.73 93.45 89.49 89.63 5116551
20120612 89.73 90.83 89.36 90.83 3798302
20120613 90.13 91.19 89.12 89.55 4860811
20120614 89.76 91.07 89.35 90.61 4618842
20120615 90.48 92.50 89.58 92.39 6405085
20120618 91.99 92.01 90.13 90.43 4225811
20120619 91.08 94.14 90.93 93.08 5482559
20120620 93.69 94.26 92.11 93.25 5116137
20120621 93.49 93.56 90.66 90.69 5775054
20120622 92.06 92.06 89.98 90.43 6957979
20120625 89.20 89.24 87.56 88.10 4360307
20120626 88.36 88.69 87.34 87.92 4398306
20120627 88.07 90.58 87.91 90.08 3702632
20120628 88.94 90.32 88.21 90.30 4569662
20120629 92.73 92.89 91.29 92.58 6466276
20120702 93.26 93.97 92.32 93.81 3640302
20120703 93.81 95.39 93.33 95.23 2330750
20120705 94.85 94.85 92.61 92.64 3869122
20120706 91.41 92.72 91.27 92.21 3430016
20120709 91.60 92.09 90.47 91.24 4267123
20120710 91.62 92.04 89.97 91.03 3798405
20120711 90.67 92.21 90.55 91.88 4676203
20120712 91.12 91.50 90.04 90.81 3299765
20120713 91.68 94.52 91.56 94.10 4754892
20120716 94.39 94.80 92.68 94.34 4662329
20120717 96.81 97.06 93.86 94.63 9838413
20120718 94.02 94.47 92.89 93.21 4600413
20120719 93.30 93.34 91.32 91.75 6382203
20120720 91.24 92.04 90.88 90.94 5740058
20120723 88.80 90.23 88.04 89.98 4929664
20120724 90.19 91.37 90.02 91.24 5489289
20120725 91.81 93.39 91.61 92.68 4740914
20120726 94.11 94.84 93.44 94.71 5257052
20120727 95.05 98.56 94.77 98.17 6623550
20120730 97.69 98.69 96.92 97.43 3789087
20120731 96.83 98.30 96.58 97.45 3793642
20120801 97.81 98.28 96.41 96.67 3202232
20120802 95.13 95.65 93.41 94.47 4121030
20120803 95.95 97.90 95.62 97.53 3399265
20120806 97.79 99.34 97.31 98.53 2866664
20120807 98.88 100.81 98.83 99.71 3981047
20120808 99.00 99.78 98.68 99.00 2434288
20120809 98.91 100.45 98.80 100.06 2951048
20120810 99.84 99.85 98.63 99.50 3232051
20120813 99.05 100.42 99.05 100.07 2079670
20120814 100.59 102.02 99.39 99.73 3259592
20120815 99.82 100.93 99.53 99.61 2539276
20120816 99.73 100.38 99.09 99.95 2503452
20120817 99.91 100.07 99.29 100.06 2598500
20120820 99.79 101.89 99.62 101.68 3997406
20120821 102.08 103.67 101.17 101.72 4617600
20120822 101.19 102.72 100.13 101.09 4351093
20120823 101.02 101.40 100.11 100.52 3709880
20120824 100.02 101.62 98.74 101.37 3651898
20120827 101.53 102.23 101.01 101.53 2554082
20120828 101.33 102.72 101.08 101.89 2691658
20120829 102.21 103.11 101.90 102.37 2336838
20120830 101.61 102.05 100.84 101.59 2910817
20120831 102.26 103.39 102.16 102.56 3364804
20120904 102.39 104.04 102.38 103.23 3349444
20120905 103.70 106.71 103.59 106.65 6568176
20120906 107.30 110.37 106.72 110.14 6722701
20120907 110.39 113.26 110.15 112.85 6326442
20120910 112.59 112.77 111.11 111.25 4355453
20120911 111.78 114.24 111.58 113.20 4018776
20120912 113.89 114.91 113.20 114.70 4364318
20120913 114.46 117.43 114.16 117.06 5423931
20120914 117.63 118.93 116.87 117.73 6378603
20120917 116.72 117.49 115.93 116.31 3709315
20120918 115.86 116.76 115.20 116.29 3126883
20120919 116.77 116.77 115.46 115.46 4966954
20120920 114.12 114.29 112.76 114.11 4585333
20120921 114.82 114.84 113.07 113.23 8441337
20120924 112.86 113.92 111.46 113.11 3811575
20120925 113.62 114.13 110.10 110.10 4688006
20120926 109.83 110.24 108.55 109.70 5345071
20120927 110.34 112.39 110.32 111.78 4019189
20120928 111.57 111.57 109.84 110.28 3766424
20121001 113.18 115.46 112.92 113.36 5503306
20121002 114.03 114.70 113.59 113.74 3794875
20121003 114.10 114.63 112.74 114.38 3130079
20121004 115.11 116.76 114.40 116.31 3858685
20121005 117.21 117.77 115.03 115.74 4059804
20121008 114.74 116.14 114.61 115.88 2206436
20121009 115.82 117.13 115.46 116.05 3361196
20121010 115.92 116.65 115.50 116.49 2916899
20121011 117.33 119.26 117.14 118.34 4852426
20121012 117.98 118.62 116.30 116.60 4180002
20121015 118.06 120.88 117.14 120.77 6609823
20121016 120.51 122.20 118.69 119.53 10427995
20121017 119.63 121.31 119.37 121.18 6919491
20121018 120.09 122.69 119.50 121.40 5540932
20121019 120.74 121.42 119.34 119.92 6057698
20121022 118.37 120.64 118.27 119.10 3755394
20121023 116.86 118.02 114.58 115.44 5998012
20121024 116.24 117.72 116.19 116.19 3774980
20121025 117.21 118.53 115.10 116.14 4256182
20121026 115.67 116.78 114.84 115.87 4083101
20121031 116.15 118.93 116.08 118.73 3793226
20121101 119.14 121.14 118.70 121.11 3439128
20121102 121.60 122.12 119.38 119.56 3287181
20121105 119.50 120.74 118.46 120.37 2647949
20121106 120.61 122.94 120.58 122.47 4108976
20121107 119.12 119.44 114.44 114.45 7294102
20121108 115.64 116.25 111.81 111.82 6444990
20121109 111.28 114.32 110.43 112.67 4971902
20121112 113.29 114.31 112.82 113.73 2529298
20121113 112.42 114.81 111.64 112.98 3253987
20121114 113.16 113.93 110.47 110.82 4005581
20121115 111.08 112.88 110.50 111.99 3817142
20121116 112.07 113.08 110.81 112.37 4655224
20121119 113.69 115.62 113.68 114.76 3987954
20121120 114.40 115.20 113.86 114.56 3405935
20121121 114.64 114.69 113.33 114.18 2139224
20121123 115.12 116.71 114.73 116.71 2038510
20121126 115.59 117.33 114.95 117.32 3475002
20121127 116.89 117.71 114.84 114.87 3994757
20121128 114.22 116.25 113.56 116.25 3912193
20121129 116.90 117.34 115.46 115.66 3059788
20121130 114.91 116.36 114.65 114.75 4377300
20121203 115.36 116.55 115.02 115.34 3709665
20121204 115.07 115.33 113.20 113.57 3686774
20121205 114.00 114.86 113.01 114.11 3369996
20121206 114.19 114.45 113.20 114.17 2392667
20121207 114.73 114.95 113.14 113.56 4065449
20121210 113.60 114.15 112.64 113.99 3420192
20121211 114.53 116.71 114.02 115.79 5847452
20121212 116.21 116.88 115.03 115.04 5514764
20121213 114.77 116.08 114.55 115.44 3417318
20121214 115.39 116.97 115.25 116.28 3815702
20121217 117.09 120.30 116.93 120.30 5621827
20121218 121.60 124.70 121.28 124.47 8253360
20121219 125.35 125.96 123.54 123.97 5671818
20121220 124.06 126.37 123.35 126.37 4519162
20121221 123.36 125.62 122.39 125.12 6562716
20121224 124.57 125.18 124.11 124.25 1395320
20121226 124.85 125.96 123.83 123.88 2268666
20121227 124.26 124.99 121.35 123.40 3349980
20121228 122.48 123.35 122.10 122.28 1908467
20121231 122.18 124.38 121.57 124.27 3719006
20130102 127.91 128.26 126.27 128.26 4566894
20130103 128.30 128.38 126.71 127.56 4706088
20130104 127.55 131.16 126.96 131.04 5373312
20130107 130.66 131.04 129.45 130.79 3651154
20130108 130.26 130.49 129.27 129.62 2833343
20130109 129.96 130.96 129.83 130.85 3763659
20130110 131.58 134.58 130.67 133.82 6118653
20130111 133.48 133.63 132.62 133.59 3296807
20130114 133.65 133.78 132.16 132.62 2931476
20130115 132.05 133.72 131.63 132.09 4437350
20130116 135.35 137.93 134.34 137.45 10933036
20130117 137.25 138.29 136.02 137.37 6770788
20130118 137.70 141.07 137.59 140.72 7543742
20130122 140.29 142.50 139.64 142.18 5295093
20130123 142.02 142.17 141.07 141.80 4053337
20130124 141.26 142.95 140.34 141.22 4761108
20130125 140.46 141.52 139.60 140.73 4762340
20130128 140.70 141.50 139.98 140.43 3126306
20130129 140.38 143.69 140.13 143.30 4639571
20130130 143.02 143.61 142.14 143.35 4191298
20130131 142.48 144.18 142.48 144.04 3778440
20130201 144.68 146.52 143.95 146.03 4684736
20130204 144.42 145.10 142.84 143.71 4803400
20130205 144.52 146.86 144.35 146.57 4331005
20130206 145.88 147.24 145.32 147.22 4045022
20130207 146.87 148.56 145.15 146.38 5020402
20130208 146.89 148.05 146.47 147.69 3708023
20130211 147.51 148.92 147.06 148.31 3850809
20130212 148.54 150.34 147.87 150.13 4423185
20130213 150.13 150.85 149.32 150.53 4484877
20130214 149.87 152.67 149.65 151.90 5169244
20130215 152.36 152.50 150.10 150.99 4367138
20130219 151.67 154.90 151.24 154.55 5238635
20130220 154.14 154.41 150.57 151.17 5162982
20130221 149.75 149.98 145.93 146.99 8538419
20130222 148.44 150.15 148.12 150.11 4899172
20130225 151.18 151.67 143.79 143.84 6460990
20130226 144.78 146.10 143.41 144.67 5817522
20130227 144.54 148.63 144.43 148.24 4803093
20130228 147.94 148.97 146.39 146.39 5070102
20130301 144.79 148.29 143.91 147.14 4642887
20130304 146.63 149.04 146.34 148.76 3283085
20130305 150.00 151.47 149.36 149.52 4694959
20130306 150.59 151.56 149.36 150.66 3675926
20130307 151.22 153.65 151.02 153.10 3975774
20130308 152.38 152.71 148.59 149.54 6767297
20130311 149.02 150.85 148.93 149.85 3668969
20130312 149.85 150.34 147.07 148.43 3511219
20130313 148.61 149.43 147.19 148.49 3433674
20130314 148.84 150.87 148.74 150.55 3976081
20130315 147.94 152.13 147.90 151.36 7469295
20130318 149.10 149.66 147.49 148.53 3875313
20130319 149.18 149.64 144.49 145.49 4835727
20130320 146.64 148.07 145.89 146.75 2950193
20130321 145.93 146.84 142.10 142.11 4812300
20130322 143.21 144.38 142.33 143.30 3536386
20130325 144.66 145.31 141.42 142.82 3862321
20130326 144.95 145.00 141.61 143.24 3949278
20130327 142.60 145.29 142.58 144.51 4056081
20130328 144.79 145.71 143.82 143.84 3786515
20130401 143.37 144.73 141.35 142.75 2640524
20130402 142.00 144.17 141.51 143.38 3451782
20130403 143.46 143.56 138.98 140.18 4473986
20130404 140.29 141.69 139.04 139.77 3502626
20130405 137.45 140.56 137.18 140.46 3953267
20130408 140.59 140.88 138.65 140.58 2975667
20130409 141.07 144.25 140.83 143.22 3337919
20130410 143.99 146.37 143.93 146.10 3199606
20130411 146.10 147.20 144.88 145.72 3019759
20130412 145.06 146.23 143.70 145.76 3203494
20130415 145.40 148.04 142.25 143.16 5682790
20130416 144.80 145.09 138.94 140.86 8464900
20130417 139.77 140.37 134.94 137.44 6507960
20130418 136.94 137.73 134.33 135.48 4930664
20130419 136.17 136.69 134.75 135.60 4053831
20130422 135.88 136.70 134.20 136.38 3260476
20130423 137.28 140.16 136.77 139.72 3783343
20130424 140.05 141.20 139.73 140.69 2849323
20130425 140.87 142.76 140.51 141.50 2698121
20130426 141.25 142.14 139.85 140.87 2286661
20130429 141.29 142.62 140.67 141.84 2777814
20130430 141.92 143.24 141.31 142.78 2645844
20130501 142.55 142.55 139.20 139.40 3589787
20130502 139.47 140.44 137.23 140.44 4431633
20130503 142.04 143.54 141.80 142.10 4111324
20130506 142.64 146.17 142.36 145.11 3826515
20130507 146.05 146.57 144.23 145.96 3209837
20130508 145.77 147.59 145.06 146.88 3600222
20130509 146.72 147.46 144.91 145.20 2884413
20130510 145.23 145.82 144.18 145.74 2693006
20130513 144.35 146.95 143.75 146.26 3043698
20130514 146.14 151.45 146.14 151.04 5959415
20130515 150.57 152.76 150.33 152.11 4273985
20130516 151.25 153.95 150.50 150.99 3308251
20130517 151.91 155.13 151.51 154.62 4273167
20130520 154.03 156.88 153.98 155.32 4102424
20130521 155.10 158.10 154.96 157.11 4171785
20130522 157.00 160.77 154.96 155.75 6318394
20130523 152.84 155.31 151.14 153.87 5749184
20130524 152.07 155.34 151.80 155.15 3393469
20130528 157.80 159.52 156.81 157.58 4559731
20130529 156.64 160.94 156.31 159.71 5067489
20130530 159.50 162.24 157.87 161.16 4422058
20130531 160.77 162.61 158.92 158.93 4492016
20130603 158.42 160.56 156.69 160.38 4647536
20130604 160.29 162.52 157.38 158.54 4056051
20130605 158.30 159.73 154.49 155.23 4220239
20130606 155.23 156.69 153.30 156.58 3308130
20130607 157.84 162.94 157.47 162.79 5802969
20130610 163.46 164.93 162.08 164.24 3991702
20130611 162.14 163.17 160.02 160.14 3934491
20130612 161.78 161.78 157.94 158.72 3307518
20130613 158.07 163.16 157.94 162.60 3843117
20130614 162.52 162.88 159.75 159.76 3029419
20130617 160.89 162.45 159.74 160.92 2680341
20130618 160.96 161.67 159.88 160.96 2101502
20130619 160.97 161.73 158.37 158.42 3627531
20130620 156.06 156.88 151.83 152.39 6617076
20130621 153.95 154.21 149.34 151.26 5496927
20130624 149.04 149.64 145.82 147.85 4092662
20130625 149.49 151.31 148.61 150.09 3339438
20130626 151.48 151.56 147.82 148.72 3651293
20130627 150.06 151.98 149.65 150.53 2707468
20130628 149.73 149.80 148.07 148.31 3070924
20130701 149.81 151.11 148.75 148.80 2545523
20130702 148.23 150.22 146.99 147.99 3152814
20130703 146.72 148.48 146.38 147.51 1292801
20130705 149.34 150.31 148.56 150.26 2288126
20130708 151.58 151.79 149.91 150.82 2752543
20130709 151.98 154.38 150.20 153.89 3189017
20130710 153.53 154.56 151.67 152.80 2478217
20130711 155.42 156.64 153.08 154.65 3024421
20130712 155.54 157.17 155.47 157.00 2900924
20130715 159.64 160.22 158.03 159.84 4211673
20130716 160.74 161.11 156.33 157.13 6090961
20130717 156.74 158.84 156.40 158.36 3788558
20130718 158.44 161.38 158.36 160.87 3531262
20130719 160.57 161.65 159.42 161.17 3395629
20130722 160.77 163.10 160.70 163.02 2795374
20130723 163.27 164.16 162.27 163.03 2595799
20130724 163.51 163.65 161.25 161.84 2598553
20130725 161.09 162.78 160.51 162.69 2280477
20130726 161.85 162.43 161.08 162.05 2419170
20130729 161.43 161.63 158.87 160.00 2879508
20130730 160.32 160.83 159.18 159.28 2603856
20130731 159.37 162.75 159.28 160.85 3773567
20130801 162.52 164.64 161.68 164.24 3316288
20130802 163.59 164.64 163.23 164.37 1903661
20130805 164.03 166.40 163.21 165.05 2670245
20130806 164.81 165.01 161.28 161.58 3669751
20130807 160.82 161.04 158.90 160.28 2173194
20130808 161.55 163.20 159.67 159.68 2874205
20130809 159.25 160.91 158.87 158.98 2051838
20130812 158.59 159.23 157.43 158.55 2021244
20130813 158.84 161.36 157.83 160.53 2355331
20130814 160.67 161.60 159.77 160.17 1700415
20130815 158.77 158.83 156.96 157.63 2250597
20130816 157.17 159.14 156.92 157.54 2064382
20130819 157.06 157.67 155.45 155.55 2272523
20130820 155.64 156.92 154.72 156.46 2334017
20130821 155.70 156.14 153.47 154.06 3114266
20130822 154.75 156.56 154.15 156.31 2348294
20130823 156.49 156.69 154.93 155.57 1525417
20130826 155.33 157.58 154.69 154.83 1922527
20130827 152.70 153.49 149.96 150.25 3744706
20130828 150.52 151.65 149.00 150.49 2381798
20130829 149.90 152.17 149.63 151.14 2168136
20130830 151.28 151.48 148.88 149.66 2270800
20130903 151.98 153.51 151.03 152.25 2505402
20130904 152.25 154.70 151.85 153.22 2230344
20130905 153.46 155.49 153.05 153.64 2484157
20130906 154.44 155.15 150.93 154.12 2504588
20130909 154.86 157.11 154.61 156.91 2185823
20130910 160.34 162.85 159.93 162.46 5352643
20130911 162.26 163.10 161.13 162.39 2269885
20130912 162.17 162.63 160.43 160.70 2734311
20130913 161.72 162.05 160.32 161.34 2268258
20130916 163.61 165.84 162.51 164.32 3611629
20130917 164.48 164.86 162.98 164.71 2697413
20130918 163.80 166.35 162.96 165.34 3478776
20130919 166.94 167.25 164.18 165.06 3592925
20130920 165.28 167.00 161.37 167.00 20746306
20130923 165.45 165.73 162.05 162.57 4895535
20130924 162.84 163.70 160.33 160.33 3478979
20130925 160.61 161.04 158.55 159.68 3674142
20130926 160.26 161.27 158.43 159.66 2756064
20130927 158.09 158.34 156.85 157.26 3739704
20130930 155.16 156.56 154.03 155.65 2849782
20131001 156.29 157.71 155.01 156.42 2505910
20131002 155.13 156.99 154.97 156.10 2471045
20131003 156.06 156.58 152.94 154.31 2998086
20131004 154.53 154.70 153.56 154.01 3033662
20131007 152.66 153.67 151.72 151.75 2661125
20131008 152.11 153.32 150.52 150.57 2965254
20131009 151.07 152.80 150.35 151.94 3280665
20131010 154.29 155.68 153.47 155.45 3698944
20131011 155.92 157.89 154.97 157.41 3176375
20131014 155.66 157.33 154.95 156.88 2468097
20131015 157.22 157.45 154.96 155.08 3088044
20131016 156.01 159.87 154.95 159.62 3709413
20131017 153.94 156.62 153.46 155.75 7646008
20131018 156.27 157.11 154.14 156.12 5064168
20131021 156.10 158.05 155.69 157.18 2739800
20131022 158.04 158.11 155.67 156.67 3292761
20131023 155.46 155.52 154.02 155.18 2780866
20131024 156.87 157.75 156.26 157.37 2633680
20131025 157.41 159.61 157.32 159.46 3782294
20131028 159.37 159.56 157.65 158.83 3396543
20131029 159.44 160.47 158.40 159.48 3763083
20131030 159.93 160.33 158.54 159.42 2382815
20131031 159.46 160.70 158.25 158.25 2830876
20131101 158.42 159.96 158.12 159.42 2783508
20131104 159.79 160.59 158.97 160.52 1739185
20131105 159.05 159.99 158.17 159.33 2571066
20131106 159.90 161.64 159.70 160.87 3652897
20131107 161.38 161.55 157.02 157.05 3547794
20131108 157.79 161.04 157.29 160.53 3919518
20131111 159.87 162.08 159.53 161.18 2326706
20131112 160.46 161.72 159.50 160.25 2276492
20131113 159.16 161.06 158.59 160.30 3454279
20131114 160.90 161.29 159.78 160.56 3708295
20131115 160.54 162.74 160.54 161.74 2711136
20131118 162.07 164.93 161.54 163.00 3613560
20131119 163.18 165.28 162.95 163.90 2736242
20131120 164.06 164.54 162.19 162.33 2839109
20131121 162.57 164.61 162.34 164.36 3210529
20131122 164.07 165.51 162.85 165.38 2724655
20131125 165.77 167.74 165.77 166.73 3152793
20131126 166.62 167.92 165.28 165.32 3002050
20131127 165.87 166.62 164.70 166.04 2315342
20131129 165.71 168.17 165.51 166.75 2045237
20131202 167.68 169.35 166.49 167.52 3162129
20131203 166.90 168.54 165.73 165.87 3331425
20131204 165.14 167.73 165.14 166.51 2358806
20131205 165.24 165.78 163.20 163.41 3610952
20131206 165.41 165.78 162.63 165.04 2744105
20131209 165.82 166.94 164.68 165.49 2623541
20131210 165.69 169.97 165.35 167.53 4291077
20131211 167.31 167.63 164.96 165.43 3016236
20131212 164.43 166.77 164.36 166.15 2950179
20131213 166.40 167.09 165.43 166.21 2523340
20131216 167.11 169.26 166.90 168.73 3019174
20131217 169.05 169.05 167.51 168.28 2894253
20131218 168.78 172.65 167.78 172.57 4568881
20131219 172.34 173.52 171.74 172.50 3135078
20131220 172.39 173.51 171.50 172.89 3803652
20131223 173.60 174.40 173.22 174.18 1606140
20131224 174.38 174.39 173.16 173.87 791571
20131226 174.31 174.47 172.91 174.16 1337453
20131227 174.10 174.16 173.29 174.06 1739470
20131230 174.21 174.82 172.99 173.45 1257314
20131231 173.93 175.14 173.93 174.96 1685773
20140102 174.65 176.07 174.07 174.59 2008156
20140103 174.06 176.53 173.93 175.84 2175629
20140106 176.83 178.78 176.56 177.04 2992832
20140107 178.39 178.63 175.22 175.98 2770649
20140108 176.18 176.58 174.96 176.12 2237633
20140109 176.76 176.76 174.32 175.10 2177756
20140110 175.10 176.39 174.70 176.08 2539449
20140113 175.99 175.99 173.41 173.60 2860921
20140114 173.97 175.20 173.43 174.31 2237836
20140115 174.70 177.41 174.70 176.43 3586738
20140116 176.43 176.47 172.24 172.90 4774145
20140117 172.74 174.98 172.24 173.99 3496365
20140121 172.83 173.31 169.12 170.95 5208784
20140122 171.20 172.37 170.54 171.43 2509460
20140123 170.18 170.18 166.83 168.53 4029989
20140124 166.34 167.75 165.05 165.46 4210836
20140127 164.91 165.43 161.31 162.55 5663079
20140128 162.89 164.39 162.45 164.09 3212077
20140129 161.84 163.94 161.50 161.77 3519364
20140130 163.18 164.01 162.43 163.69 2866594
20140131 161.67 163.83 161.18 161.99 3460399
20140203 163.01 163.37 157.70 157.75 5146476
20140204 158.81 160.46 157.78 159.66 3390593
20140205 158.51 160.54 158.24 158.34 3255135
20140206 159.07 159.90 158.02 159.65 3847927
20140207 160.67 160.79 158.19 159.83 4944049
20140210 158.93 159.67 158.20 158.91 4378511
20140211 159.12 162.82 158.23 162.26 5061979
20140212 162.37 163.09 161.11 161.38 3086649
20140213 160.44 162.27 160.00 161.93 3160609
20140214 161.21 162.37 160.82 161.60 3331121
20140218 161.91 163.44 161.60 162.51 3444594
20140219 161.78 164.02 160.87 161.14 3717940
20140220 161.37 162.83 160.56 162.37 2666498
20140221 162.17 163.50 162.02 162.37 2628606
20140224 161.95 165.24 161.95 164.38 3285530
20140225 163.95 164.14 161.04 161.36 3730706
20140226 161.69 162.32 159.22 161.23 4017037
20140227 161.09 164.19 160.77 163.79 3843665
20140228 163.22 166.20 162.98 164.84 4333286
20140303 162.64 163.72 162.08 163.15 3153308
20140304 165.03 167.13 164.60 167.10 3433611
20140305 167.17 171.23 166.63 170.24 4494541
20140306 171.04 172.32 170.83 170.94 3436640
20140307 172.30 173.90 171.44 172.58 4128714
20140310 171.93 172.81 170.81 171.84 2200318
20140311 172.28 172.28 168.21 168.25 3869615
20140312 167.50 168.35 166.19 168.08 2574829
20140313 168.84 169.59 164.96 165.09 3454714
20140314 165.29 165.79 163.44 163.76 2788995
20140317 164.78 167.17 164.73 165.23 3229139
20140318 165.66 167.37 165.40 166.47 1960202
20140319 166.87 168.52 165.19 166.56 3568512
20140320 166.26 168.81 165.66 167.59 3988966
20140321 168.05 168.36 165.30 165.34 4825634
20140324 165.52 166.36 163.51 164.12 2749514
20140325 164.98 165.81 161.23 161.68 4480708
20140326 163.15 163.41 160.16 160.17 2615522
20140327 160.24 161.74 159.22 160.73 3928079
20140328 160.65 162.61 159.73 160.73 2656113
20140331 161.65 162.56 160.66 162.27 2518587
20140401 163.17 164.69 162.64 164.32 3357880
20140402 164.30 165.92 164.13 165.66 2431043
20140403 165.70 166.05 163.41 164.49 2360058
20140404 165.40 165.43 161.28 161.67 3294267
20140407 161.38 161.63 156.91 157.03 4696085
20140408 157.17 157.23 153.98 155.05 6906500
20140409 155.59 157.47 154.91 156.63 4049045
20140410 156.88 157.35 154.31 154.48 4853402
20140411 152.96 153.00 150.19 151.25 6523608
20140414 153.31 153.63 151.94 153.25 3083434
20140415 153.51 154.52 151.62 153.43 3675039
20140416 154.83 155.77 153.62 155.70 3225302
20140417 159.48 159.88 155.83 155.92 4569262
20140421 155.98 156.74 154.72 156.28 4596020
20140422 156.12 159.26 155.75 158.91 4591577
20140423 158.71 159.39 157.74 158.90 2060469
20140424 159.49 160.55 159.04 159.30 2962770
20140425 158.93 159.22 156.39 156.71 3334253
20140428 157.07 157.30 152.51 155.03 3935753
20140429 155.52 156.85 155.13 156.71 2181537
20140430 156.85 158.81 156.66 158.28 2772435
20140501 158.26 159.45 158.16 158.82 2099748
20140502 158.91 160.28 157.04 157.35 2586441
20140505 154.99 155.39 153.03 154.84 3045064
20140506 154.35 154.35 152.69 153.05 3103023
20140507 153.91 154.80 152.23 154.02 3292651
20140508 154.26 156.69 153.70 155.88 2746081
20140509 156.05 156.38 154.18 155.68 2662677
20140512 156.39 158.41 156.39 158.01 2278068
20140513 158.02 159.35 157.60 158.73 1920015
20140514 158.66 159.34 157.74 157.91 2149427
20140515 157.16 157.43 154.42 155.13 2796265
20140516 154.11 155.46 153.35 154.92 2873308
20140519 154.74 156.47 154.51 156.15 1633754
20140520 155.96 156.39 154.11 154.84 2054714
20140521 155.64 158.21 155.61 157.81 4267452
20140522 157.42 158.75 157.12 158.31 1661118
20140523 158.37 158.93 157.97 158.62 1221984
20140527 159.57 161.85 159.03 160.21 3280434
20140528 159.90 160.60 158.78 160.18 1866895
20140529 160.13 160.99 158.62 159.73 1790416
20140530 159.42 159.63 158.16 158.81 2220209
20140602 158.78 159.20 156.92 159.03 2138799
20140603 158.85 160.92 158.28 160.79 2423784
20140604 160.43 161.71 159.85 161.37 2111628
20140605 161.70 162.41 160.55 161.56 1871323
20140606 161.88 165.22 161.88 165.15 3500026
20140609 165.00 165.81 164.60 164.96 2392488
20140610 164.82 166.21 164.44 165.32 1695119
20140611 164.06 165.12 163.66 164.39 2016734
20140612 164.72 165.61 163.99 164.92 2324462
20140613 165.13 166.02 164.38 164.85 1772202
20140616 164.48 165.49 163.42 164.81 1767472
20140617 164.60 167.69 164.41 167.17 2465445
20140618 166.84 169.03 166.24 168.80 2891313
20140619 168.94 169.09 167.87 168.67 2321443
20140620 169.25 170.01 168.36 168.78 4717755
20140623 169.11 169.55 168.15 169.17 1749460
20140624 168.49 169.48 166.90 167.18 1618137
20140625 166.77 167.96 166.35 167.33 1611294
20140626 165.95 167.06 165.33 166.96 2144635
20140627 166.20 166.60 165.33 165.74 3130813
20140630 165.82 166.86 165.33 166.39 1897084
20140701 165.31 167.22 165.02 165.77 2966383
20140702 165.95 166.76 165.53 165.84 1889436
20140703 166.78 168.84 166.67 168.40 1812555
20140707 167.91 167.91 165.85 166.73 1785183
20140708 165.70 165.74 162.70 163.88 2437470
20140709 164.20 164.29 162.60 163.64 1956054
20140710 161.20 162.75 160.52 162.40 2217995
20140711 162.00 164.11 161.36 163.77 2307757
20140714 166.13 166.67 165.42 165.95 3026661
20140715 168.64 169.08 166.10 168.11 4832574
20140716 168.14 169.92 167.94 169.40 3326036
20140717 169.14 170.53 167.86 169.07 3839553
20140718 169.34 170.71 168.59 170.40 2574730
20140721 169.10 171.02 168.98 170.64 2241442
20140722 171.30 174.28 171.30 173.92 3873767
20140723 174.11 176.11 173.54 175.71 3457761
20140724 175.69 176.21 174.51 175.16 2025489
20140725 174.81 175.35 173.63 174.30 2128232
20140728 173.90 175.35 173.58 174.85 2317921
20140729 175.07 176.00 174.35 174.44 3074863
20140730 174.86 176.37 174.26 174.66 2360387
20140731 173.35 174.17 171.71 171.79 3821540
20140801 171.30 171.68 168.34 169.18 3159795
20140804 169.50 170.81 168.98 170.61 2117163
20140805 170.23 170.69 167.83 168.36 2763512
20140806 167.10 169.78 166.97 168.68 1722491
20140807 169.23 170.00 167.68 168.04 1933009
20140808 168.29 171.41 167.62 171.18 2265090
20140811 171.67 172.32 170.54 171.38 2111226
20140812 170.70 172.03 170.31 171.25 1371492
20140813 171.32 171.81 170.20 171.29 1721887
20140814 171.72 172.02 170.61 171.65 1440424
20140815 171.76 173.51 170.37 170.82 2461420
20140818 172.16 173.54 171.62 173.46 1889537
20140819 173.81 174.00 172.54 172.87 1928179
20140820 172.18 173.09 171.52 172.94 1766164
20140821 173.15 174.82 172.35 174.05 2088282
20140822 174.25 175.87 173.73 174.37 2698907
20140825 175.60 178.73 175.35 176.76 3082812
20140826 177.35 178.03 176.70 176.79 3130209
20140827 177.79 177.79 176.45 177.24 2080321
20140828 176.49 177.18 175.33 177.08 1968064
20140829 177.75 178.93 177.28 178.54 2568776
20140902 178.69 179.65 177.81 179.20 1992642
20140903 179.91 181.49 178.86 179.03 2405356
20140904 179.36 181.02 178.98 179.51 1683859
20140905 179.01 179.34 177.31 179.18 2570983
20140908 179.01 180.34 178.65 179.54 1751976
20140909 177.36 178.07 176.06 176.84 2606797
20140910 177.76 179.61 177.55 179.30 2465648
20140911 178.20 180.86 177.93 180.42 1911383
20140912 180.06 182.89 180.06 182.59 3369324
20140915 182.33 183.81 181.93 183.39 2315369
20140916 183.31 183.97 182.22 183.45 2144425
20140917 183.23 185.18 182.88 184.23 2829305
20140918 185.24 187.83 184.91 187.29 3577988
20140919 187.66 187.98 185.29 185.61 5460279
20140922 185.41 186.35 184.51 184.70 1831931
20140923 183.98 186.27 183.98 184.50 1983914
20140924 184.67 187.52 183.88 187.21 2843249
20140925 186.86 187.20 182.88 183.50 3084417
20140926 184.16 185.01 182.64 184.53 1938670
20140929 182.53 183.97 181.62 183.24 1750973
20140930 183.82 184.40 182.10 182.99 2044206
20141001 182.61 183.26 179.76 180.12 4209698
20141002 180.03 182.85 180.02 182.30 2791485
20141003 184.02 187.94 183.98 187.47 3281845
20141006 188.47 188.90 186.55 186.88 1940978
20141007 185.97 185.97 183.04 183.22 2936446
20141008 183.44 186.40 181.57 186.05 3164572
20141009 185.23 185.58 180.17 180.69 4908523
20141010 180.99 182.37 179.49 179.81 4419667
20141013 180.42 182.61 177.93 178.20 3447472
20141014 178.91 181.21 177.20 178.13 3568558
20141015 175.93 177.38 170.97 176.68 6350713
20141016 171.47 175.73 170.71 172.03 7822397
20141017 175.24 176.97 174.54 176.35 4966808
20141020 175.66 177.43 175.26 177.27 2315269
20141021 178.65 179.79 177.79 179.61 2657960
20141022 179.98 180.22 176.27 176.27 3098161
20141023 178.23 180.52 178.14 179.49 3407846
20141024 179.70 182.91 179.44 182.77 2910162
20141027 182.28 183.57 181.73 183.32 2391311
20141028 183.57 185.73 182.62 185.73 3037367
20141029 185.50 186.71 184.80 185.49 3389789
20141030 184.89 186.50 184.58 186.37 2803724
20141031 188.64 189.40 187.52 189.39 3367719
20141103 189.74 191.37 189.15 190.22 2305438
20141104 189.86 190.36 188.22 189.66 2033773
20141105 190.97 191.26 189.01 189.24 3151129
20141106 189.77 190.83 189.18 190.39 1921516
20141107 190.64 190.87 188.70 190.10 1987726
20141110 189.90 191.26 189.90 191.19 1558861
20141111 191.20 192.07 189.92 191.27 1625273
20141112 190.05 190.28 188.73 189.57 2329615
20141113 190.23 190.58 188.60 189.63 1755086
20141114 189.75 190.23 189.02 189.38 1696901
20141117 188.92 190.58 188.62 189.33 1598488
20141118 189.02 190.05 188.99 189.04 1816080
20141119 189.11 189.39 187.59 188.59 2267216
20141120 187.22 189.26 186.95 189.15 2859100
20141121 190.91 191.05 188.77 188.99 2375260
20141124 189.53 190.28 189.07 189.47 2035278
20141125 189.89 189.89 187.60 188.26 3687035
20141126 189.32 189.32 187.13 187.92 2030462
20141128 188.40 189.49 188.12 188.41 1195200
20141201 188.00 188.62 185.59 188.20 2469000
20141202 189.31 190.94 188.81 190.19 3112200
20141203 189.75 191.82 189.33 190.95 3049600
20141204 190.78 192.34 189.96 191.95 3123400
20141205 192.72 196.93 192.54 195.45 3625500
20141208 195.45 198.06 194.51 196.62 2715000
20141209 193.69 197.22 192.90 196.89 4568400
20141210 195.48 195.99 191.60 192.00 6506700
20141211 193.00 194.94 192.50 193.54 3179500
20141212 191.71 192.64 188.07 188.82 3838900
20141215 190.24 190.81 185.41 185.54 4729100
20141216 183.96 186.93 182.40 183.31 4181900
20141217 184.11 186.50 183.63 185.03 5074800
20141218 188.00 191.66 187.81 191.61 4209600
20141219 192.26 195.00 192.03 193.28 4798200
20141222 193.92 194.50 192.76 194.44 3056400
20141223 195.34 196.10 194.73 195.50 2346100
20141224 196.61 196.75 195.01 195.89 694200
20141226 196.09 196.49 195.40 195.45 1016300
20141229 195.57 196.96 194.82 196.19 1219900
20141230 195.50 196.50 194.58 195.71 1136200
20141231 196.65 196.83 193.77 193.83 1566800