20000103 48.77 49.13 47.17 47.42 2475486
20000104 46.45 46.82 45.21 45.59 2478554
20000105 46.33 47.66 45.96 46.82 4872482
20000106 48.29 52.80 48.03 51.82 4395353
20000107 48.89 53.78 48.89 53.29 4213062
20000110 51.57 52.31 50.10 50.59 3241827
20000111 50.24 51.71 50.24 51.22 2305927
20000112 50.73 51.34 49.38 50.73 2289820
20000113 50.24 51.45 50.24 50.85 1749745
20000114 51.22 51.22 49.87 50.85 2818185
20000118 51.34 51.94 50.73 51.71 2538892
20000119 51.45 52.43 51.34 52.20 2037935
20000120 51.94 52.06 49.87 50.36 3095943
20000121 51.34 53.53 51.34 52.06 2726144
20000124 50.85 51.57 49.50 49.62 4260411
20000125 49.75 50.48 47.17 48.52 2842217
20000126 46.94 50.24 46.94 48.89 4102510
20000127 50.36 50.36 47.42 47.66 2362992
20000128 48.29 48.89 47.42 48.15 2504990
20000131 47.66 50.36 47.17 50.24 2649136
20000201 49.75 49.75 48.15 48.29 852911
20000202 48.77 50.59 48.52 49.99 2204426
20000203 49.50 49.50 48.29 49.01 2018555
20000204 51.34 51.34 46.94 47.91 3084796
20000207 47.31 49.26 46.82 48.89 2854899
20000208 49.38 49.87 47.66 47.80 835576
20000209 47.31 47.66 45.35 45.70 1929940
20000210 45.84 47.80 45.70 46.82 1450766
20000211 46.82 46.94 44.12 44.98 1656835
20000214 45.10 46.08 44.61 45.83 2296588
20000215 46.20 47.44 46.20 46.95 1876444
20000216 47.06 48.53 46.95 47.93 1883635
20000217 48.42 48.77 46.34 47.67 1000563
20000218 46.69 47.30 44.38 45.59 1180574
20000222 46.08 46.69 44.50 45.10 1653190
20000223 43.26 44.12 42.77 43.02 2435905
20000224 42.77 43.14 41.67 42.28 2970378
20000225 43.14 43.14 40.57 41.67 3371348
20000228 41.30 42.77 41.18 41.79 2379301
20000229 42.04 42.77 41.55 42.42 2656813
20000301 42.89 44.12 41.67 43.75 3219690
20000302 43.02 47.06 43.02 46.20 3698937
20000303 47.44 47.44 44.38 45.48 1764970
20000306 45.59 46.08 44.73 45.34 1352578
20000307 47.06 49.14 45.83 48.53 2524635
20000308 48.28 50.87 48.04 48.16 4964161
20000309 47.06 49.14 46.95 48.65 2308878
20000310 48.77 51.22 48.04 49.02 3058446
20000313 48.04 50.73 48.04 49.02 2642280
20000314 48.91 49.75 47.44 48.42 2277924
20000315 47.93 50.99 46.57 49.89 4371758
20000316 48.77 51.10 48.22 50.87 2814437
20000317 48.53 50.24 47.55 47.67 3658600
20000320 48.16 48.16 47.06 47.30 1724787
20000321 47.30 48.77 47.18 48.04 2621933
20000322 46.95 48.04 46.57 46.95 2478995
20000323 46.81 46.81 44.61 44.61 7701545
20000324 44.61 46.08 44.12 44.61 5841317
20000327 44.38 45.71 43.75 45.59 2793274
20000328 44.99 46.34 43.63 44.85 3394244
20000329 44.38 47.18 44.38 46.81 3741007
20000330 48.04 50.61 47.55 49.52 5641419
20000331 50.01 51.59 49.52 51.10 5010362
20000403 51.22 51.59 49.89 50.61 2171601
20000404 50.12 51.71 49.02 49.52 3003882
20000405 49.75 50.38 46.69 47.67 1736260
20000406 48.16 49.40 47.67 48.42 1353292
20000407 47.93 49.14 47.44 48.16 2231060
20000410 47.67 47.67 46.57 46.81 1900922
20000411 46.81 48.16 46.81 47.55 2310051
20000412 47.55 51.59 47.30 50.12 3899855
20000413 50.50 51.59 48.65 49.40 1919382
20000414 48.53 50.01 46.57 47.67 1688887
20000417 49.02 49.40 45.83 46.34 1880728
20000418 46.34 47.55 46.20 46.95 2138913
20000419 47.44 50.24 47.18 49.89 2314691
20000420 46.81 48.04 45.59 46.46 3584556
20000424 46.81 47.55 45.71 46.34 1932385
20000425 46.34 47.79 46.08 47.79 2696130
20000426 47.06 48.04 46.95 47.18 1266907
20000427 47.06 48.65 46.69 47.55 1856964
20000428 47.30 47.67 45.59 45.59 2892408
20000501 45.22 46.69 45.22 45.34 2427695
20000502 45.71 47.18 45.59 46.81 2860791
20000503 46.57 46.57 44.73 45.10 2476242
20000504 45.48 46.34 45.22 45.71 1413975
20000505 46.08 47.44 45.97 46.46 3466912
20000508 46.57 48.28 46.57 47.30 2839271
20000509 47.93 47.93 46.20 46.34 2221524
20000510 46.34 46.46 45.59 45.83 3914031
20000511 46.81 49.52 46.69 48.53 3940854
20000512 48.42 49.40 47.55 49.02 3305667
20000515 49.03 51.00 48.28 50.37 2259959
20000516 51.35 51.61 48.28 49.27 2008575
20000517 48.89 51.00 48.77 50.86 3742520
20000518 50.86 52.10 49.76 49.88 2381886
20000519 49.03 50.62 49.03 49.88 2474667
20000522 50.37 50.50 48.89 49.27 2578537
20000523 49.64 49.76 48.17 49.27 2108681
20000524 49.76 50.25 49.15 49.64 2881957
20000525 48.77 49.27 47.67 48.28 2770050
20000526 48.28 51.11 48.28 50.86 4229824
20000530 50.37 50.74 49.52 50.62 2538810
20000531 51.11 54.67 51.11 53.45 3416465
20000601 52.82 53.69 51.35 53.32 4254850
20000602 53.81 53.94 51.23 51.72 1801140
20000605 51.61 52.71 48.89 50.86 1543297
20000606 51.23 53.20 51.11 52.65 2052371
20000607 52.82 52.82 51.11 51.61 1447769
20000608 51.84 53.20 51.84 52.96 1372893
20000609 53.45 53.45 52.10 52.33 819311
20000612 52.96 55.54 52.96 54.79 2132029
20000613 55.05 55.16 54.30 54.55 1505401
20000614 54.55 57.39 54.55 56.03 4912506
20000615 56.03 56.03 52.71 53.08 3691196
20000616 53.08 56.03 53.08 55.05 3009836
20000619 54.79 55.28 53.20 53.45 2046216
20000620 53.57 53.94 52.71 53.45 2026785
20000621 53.81 55.28 52.82 54.30 1727638
20000622 54.55 54.55 52.82 53.45 2294548
20000623 52.96 54.67 52.82 53.45 899782
20000626 53.08 54.44 52.33 52.96 1523510
20000627 52.47 52.59 51.61 51.98 1721025
20000628 51.72 52.47 50.86 51.55 1656526
20000629 51.49 53.08 50.37 52.21 1217038
20000630 51.72 52.59 49.25 49.27 2690240
20000703 50.13 50.62 49.88 50.62 717628
20000705 51.11 51.11 48.05 48.17 2486926
20000706 49.03 49.52 48.17 48.28 2102679
20000707 48.54 49.27 48.40 48.40 2086503
20000710 49.03 50.37 48.89 49.64 1146231
20000711 50.13 51.84 49.76 51.11 1945805
20000712 51.11 51.35 49.52 50.01 1361143
20000713 49.76 50.25 48.89 49.76 1447973
20000714 50.13 50.62 49.52 50.62 1502197
20000717 51.11 51.23 49.88 50.01 1641165
20000718 50.01 51.49 49.76 50.25 1093737
20000719 50.62 51.11 49.76 50.25 1200659
20000720 50.01 50.86 49.52 50.01 1540041
20000721 51.61 52.10 48.28 48.28 1600420
20000724 48.40 48.77 46.57 47.18 3374500
20000725 47.67 48.05 46.69 46.81 1683994
20000726 47.30 47.91 46.20 46.57 2324763
20000727 47.06 49.03 46.93 48.66 3220984
20000728 49.15 50.01 47.91 48.28 2033093
20000731 48.40 48.89 47.42 48.05 1965898
20000801 47.56 48.54 47.56 48.17 1413841
20000802 48.17 49.88 48.17 49.38 2716844
20000803 51.49 51.49 50.25 50.62 2830938
20000804 50.25 50.86 49.52 50.74 1617969
20000807 50.25 51.00 50.13 50.78 2425377
20000808 50.86 51.00 49.76 50.25 885793
20000809 51.00 51.84 50.62 51.23 1497415
20000810 51.72 52.59 51.35 52.49 1480527
20000811 51.61 52.21 51.61 51.98 923486
20000814 51.98 52.35 51.48 52.35 1147367
20000815 52.73 53.10 52.11 52.35 982682
20000816 53.10 53.45 52.47 53.45 1342645
20000817 52.35 55.19 52.35 54.58 1428894
20000818 54.44 54.58 52.96 53.99 1486529
20000821 53.34 54.09 53.22 53.71 594662
20000822 53.34 54.58 53.34 54.44 1109062
20000823 54.93 56.55 54.70 55.31 2509392
20000824 54.70 54.81 52.47 52.61 3118057
20000825 53.22 53.83 52.73 53.71 1335136
20000828 53.34 53.83 52.96 52.96 1284807
20000829 53.10 54.70 52.96 54.60 1793423
20000830 54.32 54.44 53.34 53.81 1636095
20000831 53.95 54.70 53.71 54.05 1786625
20000901 53.95 55.19 53.95 54.32 1600885
20000905 54.81 55.56 54.58 55.03 1494697
20000906 55.92 57.04 55.43 56.55 1846137
20000907 56.17 56.29 55.80 55.92 1622802
20000908 56.06 56.06 54.70 55.92 2285195
20000911 56.41 57.89 56.17 57.59 2180276
20000912 57.16 57.89 56.41 57.04 1448427
20000913 56.90 56.90 55.31 55.56 1006679
20000914 55.80 56.06 54.44 55.31 1188005
20000915 56.06 58.38 56.06 57.40 3703232
20000918 57.89 58.15 56.79 57.32 2358710
20000919 56.41 57.04 55.56 55.68 1478715
20000920 57.16 57.77 55.68 55.92 2366675
20000921 55.92 55.92 53.95 54.81 1772165
20000922 54.81 55.35 52.96 53.43 1216265
20000925 52.23 52.84 51.37 52.35 1899560
20000926 52.61 54.20 52.61 54.09 1431076
20000927 54.58 55.80 53.83 55.68 1590991
20000928 55.68 56.17 54.32 55.72 1966277
20000929 56.17 57.16 55.92 55.92 2459063
20001002 57.16 57.89 56.41 57.28 1841723
20001003 57.53 57.53 56.41 56.79 1934973
20001004 56.29 56.67 55.07 55.19 1111954
20001005 55.31 55.43 53.83 54.58 1750552
20001006 54.44 55.92 53.71 53.83 1271515
20001009 54.20 56.06 53.95 55.92 1555782
20001010 56.06 58.52 56.06 57.40 1678255
20001011 57.16 58.76 56.41 57.16 2488134
20001012 57.65 59.86 57.65 58.76 2756572
20001013 58.15 58.15 56.17 56.41 2605839
20001016 56.79 56.90 55.56 56.29 1908591
20001017 56.79 56.90 55.92 56.17 1765874
20001018 56.29 56.90 53.83 54.20 1614837
20001019 53.83 55.43 53.34 54.81 1806513
20001020 55.19 56.29 54.81 56.06 1299419
20001023 55.68 55.92 53.71 54.58 1846340
20001024 53.22 54.58 53.10 53.59 2535115
20001025 54.09 54.09 52.11 52.11 2409394
20001026 52.61 53.34 52.47 52.47 2111885
20001027 52.47 52.73 51.13 51.74 2166831
20001030 52.47 53.95 51.98 53.45 2309548
20001031 54.20 54.44 53.22 53.59 1823357
20001101 53.59 55.56 53.59 55.43 1620773
20001102 55.07 55.31 53.71 54.20 1968458
20001103 52.96 54.58 52.96 54.20 1805346
20001106 54.32 54.32 53.22 53.71 1387393
20001107 54.09 54.44 53.45 53.83 1345182
20001108 53.71 54.44 52.96 53.22 2163432
20001109 52.73 53.95 51.86 52.35 2596504
20001110 52.84 54.58 52.84 53.59 1791191
20001113 54.09 54.81 53.34 53.34 1549643
20001114 53.85 54.72 53.10 53.97 1835384
20001115 53.97 55.33 53.97 54.34 2755859
20001116 54.58 54.95 54.08 54.84 1336711
20001117 54.84 55.07 53.85 54.84 1535542
20001120 55.21 55.70 54.46 54.58 1800567
20001121 54.58 55.94 54.46 55.07 1969743
20001122 54.84 55.21 54.46 55.21 2437546
20001124 55.21 55.45 55.07 55.21 680197
20001127 55.21 55.82 54.84 55.70 2256174
20001128 54.58 56.55 54.46 56.20 3324773
20001129 55.82 56.20 53.73 54.34 2454702
20001130 53.59 54.34 51.38 52.11 5797136
20001201 57.05 57.05 53.23 53.35 5528873
20001204 53.85 54.46 53.10 53.10 2644576
20001205 53.10 53.85 52.60 52.74 2450097
20001206 52.98 53.35 52.25 52.74 2573120
20001207 52.86 53.47 52.48 52.74 1858612
20001208 52.25 52.60 51.75 52.25 1944288
20001211 52.11 52.98 51.61 51.75 2547665
20001212 52.25 52.74 51.87 52.11 2375604
20001213 52.37 52.74 51.99 52.11 2845128
20001214 51.87 52.25 50.01 50.27 2189677
20001215 49.90 51.75 49.90 51.12 2424338
20001218 50.76 52.37 50.76 51.99 1784626
20001219 52.25 53.47 52.25 52.74 2990520
20001220 53.23 53.35 51.26 51.61 2461331
20001221 51.61 53.10 51.61 52.74 1394908
20001222 52.74 53.59 52.37 53.47 2506927
20001226 53.85 55.21 53.73 55.21 2619779
20001227 55.33 56.44 54.95 56.20 3653966
20001228 56.32 57.19 55.70 56.81 1994186
20001229 56.06 57.42 54.58 54.84 2361030
20010102 56.06 56.69 55.07 55.21 3624766
20010103 55.21 55.70 53.97 53.97 3162226
20010104 53.59 54.84 53.35 54.22 2787437
20010105 53.97 56.93 53.97 55.82 2469276
20010108 55.94 57.19 54.95 55.21 2509002
20010109 56.06 56.20 54.08 54.46 2751102
20010110 54.72 54.84 53.85 54.34 1873895
20010111 54.34 54.95 53.97 54.22 3086064
20010112 54.58 55.07 53.73 54.72 2074801
20010116 54.34 55.57 54.34 55.33 1807550
20010117 55.70 55.70 54.08 54.22 1485999
20010118 53.59 54.22 52.74 52.98 1321580
20010119 52.48 53.73 52.48 53.35 1355182
20010122 53.10 53.85 53.10 53.35 1498246
20010123 53.47 54.58 53.47 54.34 1702694
20010124 54.34 54.95 53.59 53.97 1540805
20010125 52.37 54.58 52.11 54.08 4967752
20010126 54.22 54.46 52.98 53.73 2807781
20010129 54.12 54.34 53.55 54.26 2342559
20010130 53.77 53.85 52.86 53.39 1637008
20010131 55.82 55.86 53.57 54.06 2093779
20010201 52.68 53.85 52.66 53.35 1540654
20010202 54.24 54.56 54.08 54.54 1563730
20010205 55.33 56.02 54.84 55.27 2281781
20010206 55.76 56.42 54.93 56.06 2152836
20010207 56.12 56.44 55.47 55.84 1548093
20010208 55.72 56.34 55.33 55.80 2742448
20010209 55.23 57.27 55.23 56.79 1720002
20010212 56.91 57.50 56.65 57.21 1743584
20010213 55.33 57.21 55.33 56.32 2902465
20010214 56.32 57.78 56.28 56.75 1832651
20010215 56.22 56.42 55.43 56.32 1867266
20010216 56.00 56.83 55.36 55.80 2242969
20010220 57.44 57.44 55.68 56.08 1984287
20010221 56.26 56.61 54.97 55.46 1730754
20010222 55.86 56.06 55.15 55.30 1937437
20010223 55.17 55.86 54.31 55.17 2026441
20010226 55.17 55.82 55.03 55.38 2597924
20010227 55.38 55.74 54.87 55.24 2231963
20010228 55.46 55.46 54.39 54.71 1798605
20010301 54.91 55.36 54.63 54.67 3045972
20010302 54.27 55.66 54.27 55.54 3439700
20010305 56.35 56.45 55.98 56.39 2439454
20010306 56.20 56.87 56.02 56.79 2145938
20010307 57.05 58.43 56.85 58.30 2867712
20010308 58.43 58.53 57.46 58.51 2041183
20010309 58.39 58.63 57.72 58.14 1862620
20010312 59.40 59.40 57.01 57.38 2536131
20010313 57.44 57.44 55.82 56.37 2020888
20010314 56.65 56.75 55.58 55.90 2119736
20010315 55.90 56.45 54.57 55.05 2034923
20010316 55.19 55.46 54.59 54.89 2758868
20010319 56.95 56.95 55.46 55.98 3575603
20010320 56.08 56.71 55.98 56.26 2884826
20010321 55.46 55.86 53.48 54.47 3430209
20010322 52.69 53.38 51.24 52.31 4336806
20010323 52.31 52.85 51.20 52.49 4054952
20010326 52.79 53.48 52.53 53.05 2509728
20010327 53.48 53.82 52.59 53.48 3251444
20010328 53.38 53.48 52.69 53.09 1656795
20010329 52.69 53.18 52.10 52.85 1740902
20010330 52.81 53.88 52.73 53.38 2241252
20010402 53.11 53.68 52.49 52.85 1778664
20010403 52.35 53.03 51.96 52.21 1940466
20010404 52.10 53.66 52.00 52.91 2273057
20010405 53.28 54.87 52.85 54.75 2781889
20010406 54.67 55.26 53.96 55.05 2144423
20010409 55.30 56.39 55.30 56.33 1488026
20010410 56.85 57.48 56.65 57.05 2641744
20010411 56.95 56.95 55.76 56.16 2130388
20010412 56.16 57.94 56.16 57.56 4292128
20010416 56.79 59.19 56.79 58.99 1895283
20010417 58.33 59.52 58.33 59.27 2674256
20010418 59.29 60.06 58.10 58.61 2908857
20010419 58.24 58.63 57.27 57.70 2213839
20010420 57.70 59.31 57.70 58.83 2933897
20010423 60.41 62.14 59.84 62.14 7534131
20010424 64.28 64.28 62.69 63.27 10081267
20010425 63.39 63.41 62.38 63.09 5108813
20010426 62.99 63.54 62.85 62.85 4656877
20010427 62.99 63.13 62.32 62.59 2484990
20010430 63.09 63.58 62.69 63.31 2927284
20010501 63.29 63.29 62.12 62.69 2310315
20010502 61.29 62.53 59.42 59.92 3908699
20010503 59.72 59.74 58.28 59.68 2047443
20010504 59.52 60.87 59.52 60.79 1639529
20010507 61.41 61.44 60.36 61.37 1488329
20010508 61.31 62.10 60.99 61.54 1891194
20010509 61.41 63.21 61.41 63.21 2418805
20010510 63.39 63.58 62.73 63.13 1652554
20010511 63.09 63.19 62.79 63.01 2176935
20010514 63.52 64.18 63.25 64.14 2212591
20010515 65.41 65.41 64.54 64.85 2367345
20010516 64.85 66.12 64.79 66.12 3324327
20010517 65.63 65.91 65.11 65.45 2753624
20010518 65.41 66.42 65.27 66.26 2948174
20010521 66.40 66.72 65.33 66.38 2280850
20010522 66.96 66.96 65.25 65.37 1842029
20010523 65.23 65.23 63.92 64.12 1835279
20010524 63.82 65.11 63.72 64.97 1843238
20010525 65.31 65.31 64.08 64.26 1471316
20010529 64.52 64.85 64.26 64.44 1676999
20010530 64.61 64.63 63.52 64.02 2051289
20010531 64.02 64.32 63.52 64.22 2507539
20010601 64.42 64.50 63.58 63.82 1591562
20010604 64.32 65.01 64.16 64.95 2041365
20010605 64.93 65.91 64.40 65.67 1332431
20010606 65.01 65.01 63.34 63.40 3546936
20010607 63.72 63.80 62.81 62.91 3282767
20010608 63.23 63.66 62.45 63.46 1280091
20010611 63.52 64.10 63.28 63.42 1901825
20010612 63.46 64.12 63.40 64.04 1459276
20010613 63.92 64.59 63.13 63.23 2173248
20010614 62.93 63.03 62.35 62.59 1153246
20010615 62.13 63.38 62.03 62.85 1779866
20010618 63.92 63.92 62.19 62.21 1188911
20010619 62.63 62.65 61.54 62.39 896028
20010620 62.39 62.55 60.55 60.78 1988974
20010621 60.98 61.20 58.64 59.16 3600838
20010622 58.96 59.95 58.16 59.93 3493387
20010625 60.15 60.39 59.06 59.55 1442904
20010626 59.55 60.35 59.02 59.95 2238283
20010627 59.35 60.19 57.51 57.77 2204330
20010628 56.58 57.17 55.96 55.96 3043283
20010629 56.77 58.64 56.38 58.58 3629200
20010702 58.56 58.56 56.99 57.33 2811354
20010703 57.57 57.69 56.60 56.75 1198332
20010705 56.38 57.96 56.38 57.65 4079506
20010706 58.56 58.58 57.67 58.54 3138190
20010709 58.36 58.36 56.69 57.01 1389708
20010710 57.65 57.75 56.48 56.85 1834120
20010711 56.38 57.07 55.34 56.04 2999859
20010712 56.18 56.56 55.28 55.90 2518320
20010713 55.38 57.47 55.38 56.71 1695588
20010716 57.57 57.77 55.48 55.78 1504715
20010717 55.98 56.44 54.39 55.88 2269515
20010718 55.58 56.83 53.95 54.29 2365783
20010719 54.99 55.78 54.89 55.58 1669745
20010720 55.88 56.36 55.19 56.00 1981720
20010723 56.58 56.81 55.52 56.08 2043380
20010724 56.38 56.38 54.43 54.87 2004692
20010725 55.17 57.77 54.99 57.27 2979608
20010726 56.77 58.96 56.67 58.92 2388603
20010727 59.55 59.55 57.39 59.24 2260599
20010730 59.75 59.75 58.86 59.08 1739515
20010731 59.45 59.85 58.66 58.90 1316059
20010801 59.06 59.65 58.54 58.76 1603199
20010802 59.06 59.39 58.10 59.35 1078236
20010803 59.35 59.51 58.32 58.76 926757
20010806 58.80 59.45 58.26 58.60 1296463
20010807 59.10 59.45 58.90 59.16 1330618
20010808 59.35 59.77 58.28 58.58 1554587
20010809 58.74 59.16 57.89 58.88 1209162
20010810 58.80 59.77 58.80 59.55 973707
20010813 59.55 60.15 59.55 59.73 1253241
20010814 59.99 60.29 59.69 60.07 1205903
20010815 60.25 62.18 60.25 61.74 2267709
20010816 61.58 61.88 61.12 61.64 1736052
20010817 61.52 61.56 60.48 60.82 1303459
20010820 60.82 60.98 60.31 60.58 950780
20010821 61.34 61.38 60.50 60.62 1232692
20010822 61.48 62.37 60.78 60.92 2022688
20010823 61.38 61.46 60.86 60.86 1358394
20010824 61.18 61.68 60.78 61.48 1586074
20010827 61.78 62.22 61.40 61.40 803466
20010828 61.78 62.00 61.58 61.76 1556069
20010829 62.57 63.47 62.28 62.57 3104246
20010830 62.95 63.25 62.06 62.69 3738033
20010831 62.57 63.01 62.34 62.69 1942824
20010904 62.71 64.46 62.45 62.69 3921233
20010905 63.07 63.45 62.47 63.15 1910808
20010906 62.97 64.15 62.91 63.87 2408087
20010907 64.42 65.10 64.13 64.46 2642703
20010910 63.87 64.94 63.27 63.45 2773783
20010917 65.16 65.16 59.69 61.28 2758956
20010918 61.68 61.86 59.13 59.19 2305304
20010919 57.90 59.29 54.71 55.51 4213096
20010920 55.15 56.21 54.36 55.31 2938788
20010921 54.12 55.05 53.22 53.22 4006827
20010924 55.21 55.21 50.34 50.74 5127990
20010925 50.93 51.33 50.14 50.54 3650579
20010926 50.50 50.80 49.64 50.30 3243619
20010927 50.54 51.79 49.84 51.63 2332294
20010928 52.03 53.42 51.71 53.22 3008701
20011001 52.96 52.96 51.03 52.53 1842052
20011002 52.69 55.09 52.33 55.09 3228089
20011003 54.71 56.21 54.12 55.83 2915367
20011004 56.21 57.44 55.91 57.00 2094812
20011005 57.30 57.86 56.72 57.78 2180456
20011008 57.60 58.08 56.80 57.40 1886381
20011009 57.44 58.26 57.02 58.12 1579691
20011010 58.10 59.99 57.90 59.71 1741128
20011011 59.89 60.39 58.99 59.47 2395974
20011012 58.69 59.69 58.48 59.09 1257621
20011015 59.07 59.09 57.42 57.68 1370557
20011016 57.68 58.57 57.10 58.42 2438243
20011017 58.50 58.99 57.46 57.70 1624323
20011018 56.98 57.22 55.25 55.59 2270272
20011019 55.51 56.72 54.62 56.09 2252731
20011022 56.31 56.98 55.15 56.13 2167137
20011023 55.91 56.72 55.79 56.07 2766194
20011024 56.07 56.31 54.81 55.45 2842037
20011025 55.35 55.91 54.93 55.79 2898680
20011026 55.55 57.04 55.47 56.78 1799581
20011029 56.70 56.98 55.93 56.31 1621960
20011030 55.71 55.71 54.26 54.26 1414334
20011031 54.91 55.41 53.72 54.89 2586210
20011101 54.52 56.64 53.76 56.43 2305153
20011102 55.61 55.63 54.40 54.40 1639300
20011105 54.81 54.81 53.98 54.44 2433720
20011106 53.94 54.02 52.69 53.62 2233330
20011107 53.52 54.28 52.82 53.92 2815097
20011108 54.42 54.89 54.24 54.69 2362098
20011109 55.61 56.03 55.13 55.93 2047316
20011112 55.21 55.49 54.66 55.23 2352498
20011113 55.51 55.51 54.56 55.29 1421571
20011114 54.79 54.81 52.75 52.90 2260974
20011115 52.31 52.33 50.28 50.87 4169118
20011116 51.63 52.29 50.38 51.93 2642150
20011119 52.37 52.37 51.07 51.87 2499608
20011120 52.66 54.96 52.64 54.36 3694271
20011121 54.26 54.78 53.14 53.92 2352882
20011123 53.92 55.26 53.40 55.22 1588773
20011126 55.22 55.22 53.82 54.40 2739122
20011127 53.90 55.16 53.46 54.78 3080447
20011128 53.86 54.48 53.36 53.84 2846848
20011129 53.86 54.52 53.76 54.26 2525475
20011130 54.54 54.84 53.86 54.66 2968861
20011203 54.16 55.54 53.86 55.20 3084006
20011204 55.20 56.18 54.58 55.96 1589976
20011205 57.55 57.55 55.86 56.71 2644480
20011206 56.73 56.73 55.06 55.06 1357881
20011207 54.46 56.02 54.40 55.98 1553332
20011210 54.86 55.26 54.52 54.90 1792646
20011211 55.26 55.26 54.30 54.72 1899921
20011212 54.84 55.46 54.48 55.38 1951152
20011213 55.06 55.16 54.12 54.42 1716200
20011214 54.66 55.56 54.52 55.56 1617697
20011217 55.06 55.66 54.72 55.00 1520899
20011218 55.56 55.80 55.24 55.62 1612484
20011219 55.16 56.34 55.16 56.32 1836207
20011220 56.06 56.85 55.90 56.42 1214664
20011221 56.45 57.55 56.45 57.55 2093367
20011224 57.85 58.53 57.57 57.89 803560
20011226 58.55 59.31 58.15 59.07 1250305
20011227 58.65 59.65 58.09 59.63 1841571
20011228 59.75 60.25 59.55 60.07 1630981
20011231 59.77 60.13 59.45 59.85 1705923
20020102 59.85 59.85 58.61 59.35 2835068
20020103 58.85 59.45 58.47 58.57 4833141
20020104 58.75 59.53 58.75 59.37 3318107
20020107 59.37 59.99 59.07 59.89 2374387
20020108 59.99 60.03 58.95 59.73 2140939
20020109 59.05 60.44 58.95 59.83 2634203
20020110 58.57 59.25 58.01 58.23 2270671
20020111 58.45 58.45 56.95 57.39 3204014
20020114 56.06 56.77 55.92 56.45 3015581
20020115 56.95 57.85 56.77 57.47 2512892
20020116 56.47 56.67 55.98 56.36 3392247
20020117 56.36 56.36 55.36 55.76 2881788
20020118 54.46 54.86 53.86 54.80 5846840
20020122 54.76 55.04 54.36 54.62 2161742
20020123 54.82 55.98 54.80 55.86 3461324
20020124 56.06 57.05 55.66 57.05 2386468
20020125 56.95 57.85 56.77 56.77 4150942
20020128 57.35 57.35 55.66 55.86 3978149
20020129 55.56 55.76 54.36 54.66 4012587
20020130 54.98 55.48 53.96 55.28 2803788
20020131 54.96 56.22 54.96 55.96 3224166
20020201 55.86 56.65 55.70 56.59 2057575
20020204 56.59 56.61 55.00 55.16 1462399
20020205 54.86 55.82 54.76 55.38 1905936
20020206 55.86 56.65 55.50 55.94 1676548
20020207 55.94 55.96 55.16 55.16 1968146
20020208 54.86 55.38 54.50 54.82 2649342
20020211 54.96 55.40 54.46 55.02 3505337
20020212 55.02 55.14 54.52 54.84 1977570
20020213 54.76 54.84 54.10 54.56 3289233
20020214 54.56 55.20 54.36 55.04 2419904
20020215 54.78 55.80 54.70 55.66 2392635
20020219 55.66 55.66 54.46 54.54 1932400
20020220 54.56 54.98 53.70 54.16 1533519
20020221 54.00 55.00 54.00 54.74 3472319
20020222 54.56 56.00 54.52 55.52 3366061
20020225 55.78 56.62 55.40 56.34 2014056
20020226 55.90 56.60 55.22 55.40 2580250
20020227 55.56 55.90 54.82 55.08 1883596
20020228 55.38 55.70 54.98 55.00 2241574
20020301 55.30 56.44 55.00 56.40 1917649
20020304 56.44 56.96 55.98 56.96 2096362
20020305 56.90 57.08 56.00 56.00 2617603
20020306 55.90 57.48 55.10 57.16 2658506
20020307 57.60 57.80 56.72 56.90 2348682
20020308 56.92 57.30 55.70 56.40 1851943
20020311 56.60 57.80 56.58 57.54 2485143
20020312 57.56 59.36 57.56 58.94 4198125
20020313 59.98 60.00 58.54 58.78 2375684
20020314 58.54 58.78 58.00 58.40 1444162
20020315 59.18 59.40 58.50 59.14 2731962
20020318 59.20 59.60 58.82 59.58 1626576
20020319 59.60 59.88 59.02 59.08 2427988
20020320 58.88 58.90 57.80 58.00 2902275
20020321 57.70 58.04 57.26 57.92 2492043
20020322 57.62 57.62 56.76 56.84 1775488
20020325 56.84 57.22 56.36 56.88 2743513
20020326 57.10 57.56 56.98 57.02 2296028
20020327 57.40 57.92 57.20 57.58 2875623
20020328 57.60 57.80 57.14 57.60 2204521
20020401 57.60 58.16 57.60 57.90 2638054
20020402 57.98 58.50 57.78 57.88 2043708
20020403 57.40 57.80 56.86 57.46 3688436
20020404 57.50 57.60 55.90 56.46 2301728
20020405 56.66 56.78 55.80 56.12 1667979
20020408 56.80 57.44 56.70 57.36 2121514
20020409 57.30 57.32 56.26 56.48 2448290
20020410 56.46 57.56 56.22 57.50 2808068
20020411 57.20 58.36 57.06 57.66 3262753
20020412 57.68 57.68 55.48 55.60 2379684
20020415 56.94 57.10 56.54 56.76 1384157
20020416 57.06 57.48 56.96 57.28 2032007
20020417 57.96 58.16 57.22 58.10 2140966
20020418 58.88 59.20 57.84 59.04 3639632
20020419 59.50 59.80 58.50 59.64 3698987
20020422 59.60 59.78 58.82 58.90 4120169
20020423 58.30 59.22 58.02 58.84 2672107
20020424 58.40 58.88 57.94 58.06 1751836
20020425 57.70 58.98 57.50 58.44 1415010
20020426 58.02 58.60 57.50 57.86 1522618
20020429 57.36 58.20 57.12 57.84 1397558
20020430 57.86 58.56 57.76 58.12 2378034
20020501 58.12 58.70 57.62 58.70 1855794
20020502 58.40 58.72 57.84 58.10 1734234
20020503 58.70 58.90 57.66 58.40 1574622
20020506 58.00 58.02 56.32 56.42 2038208
20020507 56.58 56.58 55.96 56.26 2024457
20020508 57.64 57.64 56.40 57.32 3720638
20020509 57.30 57.66 56.80 56.94 965325
20020510 57.40 57.42 56.62 56.68 1310202
20020513 56.30 57.80 56.20 57.68 1270798
20020514 57.93 58.23 57.29 57.99 1475197
20020515 57.99 57.99 56.37 56.53 2473046
20020516 57.09 57.83 56.55 57.29 2511008
20020517 57.29 57.33 56.55 56.97 1327987
20020520 56.77 56.95 56.37 56.53 1020945
20020521 56.43 57.83 56.43 56.87 1334023
20020522 57.37 57.63 56.63 57.33 1298255
20020523 57.33 57.63 56.79 57.47 1129145
20020524 57.45 57.45 56.69 56.87 1109591
20020528 56.73 56.81 55.93 56.39 1090983
20020529 56.39 56.41 55.69 56.13 1636924
20020530 55.33 56.13 54.16 54.57 2300643
20020531 54.83 55.69 54.53 54.97 2364197
20020603 55.43 55.43 53.98 53.98 2412535
20020604 54.00 54.10 53.22 53.60 1937980
20020605 53.60 53.60 52.80 53.32 2613871
20020606 53.92 53.92 52.32 52.56 2753748
20020607 52.56 53.32 52.12 52.92 2111280
20020610 52.90 52.90 51.86 52.00 2057404
20020611 52.50 52.58 51.42 51.54 2111929
20020612 52.00 52.44 51.62 51.92 1726767
20020613 51.62 53.06 51.48 52.54 1651491
20020614 52.82 52.98 51.34 52.94 1885501
20020617 53.62 54.37 53.14 54.28 1364652
20020618 54.12 54.33 53.66 53.86 1630738
20020619 54.02 54.33 53.36 53.74 2374872
20020620 53.62 54.02 52.94 53.22 2304135
20020621 52.72 53.56 52.22 52.78 1960079
20020624 52.96 53.58 52.62 53.12 1548777
20020625 53.82 54.22 52.72 52.74 1969258
20020626 52.32 53.02 52.12 52.88 1732603
20020627 53.22 53.50 52.76 53.32 2054760
20020628 52.94 54.83 52.94 54.37 5130815
20020701 54.12 54.53 52.92 53.42 1839158
20020702 53.40 53.78 52.10 52.34 1701326
20020703 52.34 52.92 51.88 52.16 1459134
20020705 52.52 53.36 52.24 53.24 1460830
20020708 53.26 53.62 52.62 53.20 1808878
20020709 52.40 53.06 51.98 51.98 2334565
20020710 52.32 52.50 51.10 51.30 2064638
20020711 51.12 51.14 49.43 49.79 2639312
20020712 49.95 50.32 48.83 49.29 2661411
20020715 48.71 49.19 46.67 48.65 3028514
20020716 48.29 48.75 46.95 47.93 2368886
20020717 48.41 49.37 47.51 48.27 3062137
20020718 48.71 49.27 48.11 48.33 2392432
20020719 47.51 47.89 45.71 45.71 2665402
20020722 45.73 46.39 43.00 43.24 3544175
20020723 43.74 44.46 42.70 42.70 3143748
20020724 42.30 45.10 42.12 44.66 5134008
20020725 44.66 44.76 42.92 43.54 2855563
20020726 43.54 44.66 43.38 44.42 2872474
20020729 44.90 46.85 44.80 46.79 2473046
20020730 45.71 47.33 45.60 46.75 2256794
20020731 47.01 48.59 46.51 48.59 2581296
20020801 48.31 48.33 45.56 45.71 2214492
20020802 46.01 46.35 44.50 44.70 2603345
20020805 44.70 45.38 43.00 43.18 2133678
20020806 43.40 45.81 43.40 44.98 1633083
20020807 45.40 46.57 44.96 46.51 2318203
20020808 47.31 48.11 46.73 47.91 1575366
20020809 47.93 49.75 46.93 49.29 2052067
20020812 48.51 49.47 48.33 48.85 2004426
20020813 49.47 49.67 48.41 48.41 2343943
20020814 49.21 50.02 48.47 50.00 1535758
20020815 50.10 51.36 50.08 51.10 1231659
20020816 50.14 51.10 49.89 50.92 1550972
20020819 50.75 51.34 49.85 50.17 2396467
20020820 50.19 50.19 47.86 48.30 3655894
20020821 48.84 49.15 47.42 48.82 1822997
20020822 48.82 50.19 48.54 49.95 1624991
20020823 49.95 49.95 48.92 49.15 1673050
20020826 49.05 49.89 48.64 49.65 2054683
20020827 50.65 50.85 49.85 50.35 2959639
20020828 49.75 50.05 49.25 49.73 2169656
20020829 48.94 49.61 48.74 49.25 2919790
20020830 49.15 50.25 49.05 49.75 1971153
20020903 48.76 48.78 47.68 48.22 2543131
20020904 48.14 48.94 47.26 48.78 2833373
20020905 48.30 49.35 47.92 48.90 3458534
20020906 49.39 49.75 48.74 49.55 2747803
20020909 49.75 50.35 49.15 50.19 2962824
20020910 50.25 51.16 50.25 50.91 2261395
20020911 51.86 51.88 50.97 51.01 2908745
20020912 51.01 51.01 49.05 49.23 3211027
20020913 49.23 49.87 48.62 49.51 1685537
20020916 49.99 49.99 48.84 49.69 1144255
20020917 49.69 49.69 47.66 47.84 2316568
20020918 47.76 48.28 47.01 47.58 1619518
20020919 47.18 47.62 46.43 46.47 1398826
20020920 46.49 47.10 46.25 46.75 2377960
20020923 46.57 46.73 45.55 46.07 2491391
20020924 45.67 45.67 44.42 44.64 2713426
20020925 44.82 45.11 43.90 44.66 3443361
20020926 45.43 46.59 45.15 46.37 2212192
20020927 46.37 47.12 45.83 46.03 1881901
20020930 45.63 46.11 44.34 45.59 2041549
20021001 45.59 46.41 45.07 46.33 2009013
20021002 46.03 47.18 45.35 45.43 1511262
20021003 45.93 46.45 44.98 45.53 1976824
20021004 45.83 46.03 44.12 44.40 2015828
20021007 44.40 44.42 43.38 43.42 1943591
20021008 43.22 43.44 42.29 42.65 2654522
20021009 42.33 42.33 40.94 41.07 2500395
20021010 41.27 41.71 40.58 41.69 3326298
20021011 42.21 42.45 41.53 42.45 2950286
20021014 42.45 43.60 42.29 43.58 1251516
20021015 45.13 45.13 44.06 44.70 1666532
20021016 44.70 45.11 43.60 43.82 1417831
20021017 45.23 45.23 44.12 44.92 1396637
20021018 45.13 45.19 44.12 44.74 1415493
20021021 44.24 45.13 43.82 43.82 3382168
20021022 43.82 43.82 41.93 42.57 2562135
20021023 42.35 43.26 41.93 42.99 1326092
20021024 42.23 43.34 41.61 41.89 2065380
20021025 41.59 41.87 40.84 41.29 2628005
20021028 41.69 41.97 40.78 41.09 2046375
20021029 40.88 40.88 39.42 40.22 3328786
20021030 40.66 41.93 40.66 41.79 2517609
20021031 42.37 42.93 41.43 42.01 2756111
20021101 41.71 42.45 41.71 41.91 2227366
20021104 41.93 42.09 40.96 41.09 2260550
20021105 41.09 41.59 40.80 41.33 2908745
20021106 42.35 42.41 41.21 42.15 3104761
20021107 43.01 43.01 41.41 41.51 2005829
20021108 41.71 42.35 41.53 41.65 1404995
20021111 41.21 42.19 41.21 41.41 1807176
20021112 41.51 42.07 41.29 41.69 2331294
20021113 41.59 41.99 40.42 41.00 2402985
20021114 41.00 41.00 37.89 39.34 8522657
20021115 38.99 39.30 37.83 38.19 6263899
20021118 38.13 38.69 38.03 38.69 2354107
20021119 38.53 39.18 38.13 38.55 2406106
20021120 38.57 39.84 38.35 39.84 2452009
20021121 40.04 40.85 39.54 40.63 2606223
20021122 40.25 40.77 39.94 40.53 1862813
20021125 40.35 40.79 39.94 40.45 1833715
20021126 40.47 40.47 39.14 39.40 3015081
20021127 39.50 40.14 39.50 39.90 1508433
20021129 40.31 40.51 39.54 40.35 1331119
20021202 40.55 41.01 40.02 41.01 2787750
20021203 40.91 41.64 40.83 41.29 3416652
20021204 40.95 41.40 40.53 40.57 2407098
20021205 41.05 41.50 40.83 41.29 2190573
20021206 41.15 42.14 40.73 41.98 2011227
20021209 41.82 43.13 41.54 42.53 4856628
20021210 41.56 42.85 41.46 42.79 2811841
20021211 42.81 42.81 41.96 42.65 1863110
20021212 42.16 43.21 42.04 43.11 1930774
20021213 43.09 43.27 42.59 43.11 3625889
20021216 43.27 44.06 43.13 43.98 2744673
20021217 43.78 44.06 43.41 43.45 2274149
20021218 42.97 43.68 42.53 42.87 2014052
20021219 42.57 43.09 42.38 42.65 1456086
20021220 43.15 43.47 42.71 43.47 2170101
20021223 43.47 43.94 43.25 43.88 1751428
20021224 43.88 43.88 43.27 43.53 579678
20021226 43.57 43.98 43.35 43.55 1498816
20021227 43.55 43.96 42.61 42.73 1850817
20021230 43.15 43.41 42.73 42.99 1727336
20021231 42.77 43.17 42.06 42.95 2604587
20030102 43.37 43.84 43.03 43.84 1747958
20030103 43.84 44.00 43.37 43.41 2069869
20030106 43.76 45.15 43.63 45.05 3145550
20030107 44.40 44.48 42.97 43.15 2864039
20030108 43.15 43.19 42.61 42.83 1528211
20030109 43.41 43.43 42.83 43.07 2404619
20030110 43.09 43.43 42.59 43.07 3273690
20030113 44.16 44.16 43.11 43.31 1691100
20030114 43.29 43.94 43.09 43.70 2308551
20030115 43.59 44.06 43.45 43.80 1504467
20030116 44.38 44.58 43.92 44.08 2006567
20030117 44.10 44.48 43.55 43.59 2244060
20030121 43.61 43.74 42.67 42.73 3238495
20030122 42.67 42.77 41.96 42.24 2901415
20030123 42.97 42.97 42.40 42.57 2667046
20030124 42.48 42.48 41.54 41.72 2169952
20030127 41.74 41.98 40.04 40.75 3011264
20030128 40.75 41.31 40.65 40.95 1836193
20030129 41.76 43.19 41.46 42.93 3045864
20030130 43.33 43.33 42.36 42.36 2712750
20030131 42.38 42.75 41.78 42.16 4134483
20030203 42.75 43.29 42.24 43.17 3423294
20030204 43.09 44.06 42.53 44.06 2883620
20030205 44.68 44.76 43.92 44.40 3718636
20030206 44.42 44.56 43.78 44.30 3064453
20030207 44.72 44.72 43.86 43.90 2164152
20030210 44.34 44.62 43.90 44.60 1952535
20030211 44.89 45.27 44.58 44.91 2746854
20030212 44.93 44.93 43.74 43.76 1833368
20030213 43.84 44.08 43.15 43.53 3316767
20030214 43.45 43.88 43.21 43.39 2260151
20030218 43.61 45.39 43.61 45.37 2525548
20030219 45.23 45.25 44.38 44.68 1944846
20030220 44.93 45.19 44.26 44.64 1906255
20030221 44.73 45.64 44.62 45.41 1773235
20030224 45.41 45.98 45.37 45.64 1498696
20030225 45.58 46.40 45.23 45.58 1744378
20030226 45.58 46.38 45.07 45.86 2090170
20030227 45.96 46.55 45.58 45.90 2125451
20030228 45.88 46.81 45.88 46.73 2567648
20030303 46.93 47.42 46.49 46.61 2463238
20030304 46.63 46.89 46.34 46.34 1873444
20030305 46.55 47.36 46.43 47.32 1900967
20030306 47.19 47.34 46.75 47.19 1453434
20030307 47.19 47.52 46.73 47.46 1843302
20030310 47.86 48.06 47.28 47.38 2000831
20030311 47.62 48.29 46.85 46.85 3625283
20030312 46.85 46.85 45.03 45.49 3624641
20030313 45.94 46.04 45.29 45.53 3359392
20030314 45.17 45.76 44.97 45.03 2775528
20030317 45.23 46.34 45.11 46.32 4164231
20030318 46.32 46.95 45.53 46.79 3850804
20030319 46.95 47.30 46.69 47.21 3044928
20030320 47.21 47.80 46.65 47.60 3630768
20030321 47.86 47.90 46.73 46.91 3093797
20030324 47.25 47.50 46.49 47.05 3727519
20030325 47.36 48.37 47.25 47.48 3471708
20030326 47.50 48.06 47.34 47.64 1774520
20030327 47.54 48.71 47.25 48.33 2188403
20030328 48.35 49.18 48.33 48.65 1877249
20030331 47.76 48.77 47.68 48.51 3440726
20030401 48.51 49.38 48.49 49.36 2162906
20030402 49.68 49.68 48.43 48.87 2494072
20030403 48.77 49.18 48.06 48.10 1907589
20030404 48.10 48.71 48.10 48.55 1539116
20030407 48.97 49.02 47.72 47.96 1980621
20030408 47.76 47.78 47.17 47.30 2305215
20030409 47.44 48.17 47.09 47.15 2309514
20030410 47.05 47.07 46.49 46.79 3595487
20030411 46.81 47.01 46.40 46.63 1466874
20030414 46.75 47.15 46.51 46.95 1319920
20030415 46.65 47.66 46.65 47.56 2464720
20030416 47.56 47.74 46.65 46.79 2799740
20030417 46.45 47.38 46.40 46.97 2431960
20030421 47.05 47.25 46.69 46.81 1676632
20030422 46.81 47.13 46.14 46.99 2265092
20030423 46.79 47.01 46.06 46.43 2134049
20030424 46.14 46.91 46.14 46.24 2941556
20030425 46.24 46.24 45.49 45.88 2231985
20030428 46.28 46.79 46.10 46.45 1875273
20030429 46.45 46.45 45.53 45.66 1960905
20030430 45.86 46.34 45.58 46.08 4196399
20030501 46.18 46.38 45.60 46.18 1926613
20030502 46.26 47.11 46.20 46.93 2168341
20030505 46.81 47.25 46.55 46.95 1196140
20030506 47.30 47.76 47.05 47.40 1809652
20030507 47.46 48.65 47.46 48.27 3462270
20030508 47.68 48.59 47.64 47.82 1886539
20030509 48.39 48.39 47.36 47.56 1731629
20030512 47.56 48.04 47.30 47.72 1961597
20030513 47.72 48.97 47.62 48.63 1376399
20030514 48.77 49.72 48.77 49.18 2570118
20030515 49.58 49.93 49.44 49.74 1507442
20030516 49.74 50.25 49.28 49.95 1323577
20030519 49.42 49.44 48.50 48.54 1230856
20030520 48.75 49.03 48.30 48.58 1702178
20030521 48.58 49.58 48.16 49.42 2159357
20030522 49.42 49.80 49.15 49.72 2121859
20030523 49.72 51.04 49.50 50.84 2638465
20030527 50.80 52.16 50.74 51.99 2300631
20030528 52.03 52.11 51.45 51.53 2053464
20030529 52.74 52.74 51.38 51.47 4153346
20030530 51.85 52.48 51.69 52.22 2634818
20030602 52.28 52.78 51.85 52.50 2473588
20030603 52.62 53.03 51.87 53.03 2916034
20030604 52.95 53.76 52.80 53.35 2185966
20030605 52.26 53.70 52.16 53.70 3009215
20030606 54.29 54.59 53.45 53.76 2514881
20030609 53.39 53.88 53.05 53.25 1433231
20030610 53.58 53.84 53.09 53.52 1275944
20030611 53.68 54.79 53.68 54.79 1606041
20030612 54.69 55.20 53.90 54.08 1797034
20030613 54.08 54.08 53.33 53.94 1346161
20030616 54.45 54.79 53.72 54.79 1527742
20030617 54.77 54.85 53.78 54.14 1354440
20030618 54.27 54.63 53.60 53.94 1287819
20030619 53.94 54.21 52.91 53.72 2195181
20030620 54.18 54.92 53.98 54.45 2735291
20030623 54.47 54.53 53.45 53.74 1807086
20030624 53.74 53.74 52.93 53.03 2171085
20030625 53.37 54.02 52.97 53.13 1476200
20030626 52.87 53.78 52.66 53.07 1963092
20030627 53.07 53.78 52.42 53.23 1769784
20030630 53.45 53.98 53.11 53.47 1723514
20030701 53.47 53.86 52.30 53.80 1606386
20030702 53.80 54.06 52.83 53.98 1848921
20030703 53.96 53.96 53.31 53.82 1132059
20030707 53.84 54.18 53.52 53.68 1987681
20030708 53.78 54.25 53.35 54.21 2719917
20030709 54.27 54.55 53.80 54.18 1238248
20030710 54.18 54.18 52.89 53.07 1591998
20030711 53.09 53.60 52.99 53.31 1045481
20030714 53.72 53.78 52.87 53.07 1278407
20030715 53.07 53.07 52.14 52.16 2134079
20030716 52.26 52.56 51.53 52.09 2256677
20030717 52.09 52.99 51.55 52.74 1643540
20030718 53.25 54.06 52.97 53.88 1744801
20030721 53.88 54.18 52.87 52.91 1568050
20030722 52.91 53.25 52.54 53.03 1567705
20030723 53.17 53.23 52.48 52.78 1542278
20030724 52.66 53.66 52.66 52.95 2147630
20030725 52.95 53.47 52.36 53.37 1654134
20030728 53.35 53.37 52.36 52.80 2936336
20030729 52.97 53.01 51.75 52.14 2265744
20030730 52.56 52.66 51.89 52.22 1365970
20030731 52.56 53.27 52.11 52.24 1400168
20030801 52.11 52.16 51.32 51.63 1726471
20030804 51.71 51.71 50.94 51.22 1392431
20030805 50.84 51.40 50.74 50.76 2293486
20030806 50.74 51.73 50.57 51.51 1860451
20030807 51.38 51.91 50.96 51.73 2566424
20030808 52.36 52.76 52.18 52.66 2147433
20030811 52.66 54.08 52.54 54.08 2772149
20030812 54.08 54.29 53.58 54.29 2126491
20030813 55.00 55.34 54.79 55.30 3498078
20030814 55.30 55.71 55.26 55.65 3881738
20030815 55.85 55.85 55.20 55.54 3156253
20030818 55.15 55.35 54.88 55.09 2017550
20030819 54.64 55.05 54.48 54.94 1388442
20030820 54.43 54.92 54.35 54.74 1352519
20030821 54.84 55.37 54.76 55.35 1834793
20030822 55.19 55.47 54.39 54.58 1514342
20030825 55.02 55.35 54.92 55.19 1557341
20030826 55.05 55.09 54.43 54.82 1786045
20030827 54.94 55.84 54.88 55.82 1649284
20030828 55.96 56.33 55.15 56.33 3212915
20030829 56.33 56.75 55.84 56.75 1577292
20030902 56.82 57.71 56.39 57.69 3066424
20030903 57.87 58.38 57.39 58.28 2658796
20030904 58.28 58.91 58.24 58.61 3002835
20030905 58.44 58.91 58.34 58.48 2383948
20030908 59.42 59.97 59.32 59.87 3933574
20030909 59.68 59.68 58.71 58.87 2807252
20030910 59.22 59.22 58.00 58.28 2482526
20030911 58.34 58.57 57.53 57.87 2677765
20030912 58.20 58.38 57.59 58.28 1672675
20030915 58.00 58.30 57.39 58.30 1156641
20030916 57.87 58.20 57.59 57.81 1207208
20030917 58.10 58.10 57.04 57.16 2081286
20030918 57.16 57.45 56.77 57.45 2080991
20030919 57.45 57.75 57.20 57.69 1368539
20030922 57.59 57.59 57.02 57.41 1278414
20030923 57.81 57.93 57.12 57.41 1163570
20030924 57.79 58.12 57.43 57.69 2699977
20030925 57.79 57.91 56.86 57.08 2078190
20030926 56.98 57.67 56.47 57.34 2426505
20030929 57.59 57.63 56.88 57.34 1025139
20030930 57.37 58.18 56.53 58.00 1553704
20031001 58.00 59.32 58.00 59.26 2313627
20031002 58.97 59.05 58.55 58.83 1396697
20031003 58.97 59.42 58.73 58.95 1771843
20031006 58.95 59.09 58.57 59.07 1304410
20031007 58.81 60.03 58.73 59.93 1859855
20031008 60.03 60.03 59.38 60.03 1626728
20031009 60.21 60.23 59.73 60.19 1535079
20031010 60.36 61.56 60.17 61.48 3023278
20031013 61.46 62.03 61.37 61.76 1338514
20031014 61.76 61.76 61.07 61.56 1649628
20031015 61.70 61.74 60.78 61.29 1613853
20031016 61.21 61.60 61.07 61.46 1464070
20031017 62.17 62.17 60.76 61.21 1498027
20031020 61.05 61.13 60.38 60.97 1232565
20031021 60.97 60.99 60.38 60.80 1685059
20031022 60.64 60.89 60.11 60.30 1016097
20031023 60.30 60.66 59.22 60.13 2064676
20031024 60.13 60.13 59.22 59.56 1109171
20031027 59.95 60.42 59.56 60.09 1902362
20031028 60.23 60.23 59.62 59.66 2093178
20031029 59.68 59.81 58.97 59.40 2484295
20031030 59.52 59.58 58.77 59.34 1958728
20031031 59.54 60.23 59.07 60.17 2037944
20031103 60.44 60.64 59.95 60.42 1624222
20031104 60.13 60.28 59.54 59.73 1251681
20031105 59.73 59.89 58.77 59.79 1977008
20031106 59.81 60.01 59.22 59.87 1429327
20031107 60.03 60.62 59.62 60.54 1473653
20031110 60.52 60.64 59.50 59.60 1258462
20031111 59.38 59.44 58.81 59.24 942925
20031112 59.24 59.48 58.81 59.42 1518126
20031113 59.42 60.23 59.26 60.23 1326327
20031114 60.36 61.25 60.13 60.72 1948015
20031117 60.18 60.18 58.79 59.88 1645653
20031118 59.77 59.98 58.96 59.06 1895158
20031119 59.26 59.77 59.02 59.53 2097605
20031120 59.45 59.77 59.06 59.37 1423795
20031121 59.88 59.88 59.37 59.65 1937069
20031124 59.65 59.94 59.18 59.75 1343404
20031125 59.85 60.57 59.59 60.51 1581880
20031126 60.51 60.73 60.18 60.53 1327277
20031128 60.12 60.59 59.92 60.41 414158
20031201 60.49 61.45 60.39 61.30 1401443
20031202 61.34 62.18 61.14 61.59 1496588
20031203 61.61 62.12 60.77 60.81 2666123
20031204 60.83 61.55 60.83 61.53 2265592
20031205 61.41 61.94 61.32 61.65 1938393
20031208 61.81 61.92 61.45 61.65 2126379
20031209 61.81 62.10 61.69 61.81 2907589
20031210 61.89 62.26 61.75 62.14 2280396
20031211 62.20 63.20 61.85 62.98 2116183
20031212 63.02 63.24 62.73 63.02 1537322
20031215 63.04 63.24 62.14 62.20 1749867
20031216 62.49 62.98 62.12 62.71 2829355
20031217 62.71 63.45 62.71 63.36 3581399
20031218 63.61 65.89 63.47 65.57 2606958
20031219 65.89 65.97 65.34 65.59 2813718
20031222 65.71 65.93 65.46 65.75 1424432
20031223 65.75 65.89 65.16 65.61 1247573
20031224 65.67 66.81 65.65 66.40 1150761
20031226 66.69 66.99 66.40 66.65 816650
20031229 67.10 67.77 66.83 67.73 1127281
20031230 67.73 68.57 67.65 68.08 1698103
20031231 68.08 68.34 67.22 67.50 1922609
20040102 67.63 68.34 67.50 67.83 1783543
20040105 68.34 69.57 68.18 69.52 2096968
20040106 69.52 69.65 69.10 69.54 2249514
20040107 69.40 69.54 68.30 69.26 2087948
20040108 69.77 69.77 68.75 69.57 2027950
20040109 69.57 69.87 68.79 69.36 2191329
20040112 69.38 69.67 69.14 69.32 1702025
20040113 69.57 70.24 69.48 69.83 1919128
20040114 69.83 69.83 68.93 69.28 2791856
20040115 69.57 69.61 68.26 68.34 2651516
20040116 68.50 68.50 67.83 68.16 2545978
20040120 69.18 69.81 68.65 69.61 3177779
20040121 69.67 70.44 69.36 70.34 2224857
20040122 70.38 70.50 69.24 69.59 1690505
20040123 69.87 70.30 69.36 69.83 2661221
20040126 69.83 70.71 69.12 70.50 1948049
20040127 70.79 70.79 68.71 70.28 2228632
20040128 70.28 70.38 68.24 68.24 2935824
20040129 68.24 68.61 66.40 67.20 3780120
20040130 66.79 66.91 65.81 66.26 2395785
20040202 66.26 67.04 65.55 66.61 2922343
20040203 66.20 67.32 65.59 66.97 1651241
20040204 66.63 66.87 65.04 65.04 2655290
20040205 65.28 65.44 64.57 64.59 2024665
20040206 65.08 65.93 64.57 65.81 1417177
20040209 65.81 66.93 65.59 66.38 1869521
20040210 66.00 67.06 65.89 67.02 2023979
20040211 67.53 68.34 66.69 68.34 2632251
20040212 68.34 68.63 67.53 68.10 1815454
20040213 68.21 68.72 67.39 68.47 1783521
20040217 68.47 69.52 68.47 69.03 1980624
20040218 69.72 69.93 69.17 69.31 2620649
20040219 69.33 70.33 69.33 69.52 2031588
20040220 70.13 70.25 68.80 69.29 1922912
20040223 69.62 69.76 69.15 69.58 1226739
20040224 69.52 70.25 69.31 69.46 1494859
20040225 69.48 70.01 69.17 69.76 1247281
20040226 69.70 70.56 69.64 70.42 1272665
20040227 70.44 72.22 70.29 71.85 2174794
20040301 71.87 74.24 71.83 73.73 3564742
20040302 73.40 73.77 71.58 71.66 3274124
20040303 71.21 72.17 70.99 71.91 1748257
20040304 71.77 71.87 71.11 71.50 1332187
20040305 71.52 72.52 71.36 72.22 1984537
20040308 72.64 73.20 72.38 72.58 876794
20040309 72.17 72.67 72.05 72.32 1432255
20040310 72.73 72.93 71.25 71.28 1892050
20040311 71.23 71.38 69.66 69.74 1767429
20040312 70.44 70.72 69.50 70.58 1340551
20040315 70.83 71.19 70.35 70.60 1750556
20040316 70.95 71.09 70.23 70.48 1601481
20040317 70.62 72.13 70.44 71.95 1508162
20040318 71.60 72.52 71.40 72.40 1780390
20040319 72.38 72.60 69.41 69.46 4273485
20040322 68.15 69.29 67.86 68.37 3310366
20040323 68.29 68.29 66.72 67.74 4162314
20040324 67.68 67.78 65.75 66.00 3589001
20040325 65.71 65.73 62.75 62.93 10236388
20040326 62.46 64.41 61.95 64.41 20422448
20040329 64.41 65.26 63.89 64.41 5629001
20040330 65.43 67.51 64.73 66.82 7437465
20040331 67.47 69.17 67.47 68.84 8953991
20040401 69.11 69.93 66.82 67.21 7095199
20040402 67.47 67.82 66.25 66.98 4780672
20040405 67.37 67.80 66.90 67.78 2639039
20040406 67.37 68.17 66.86 67.78 2863043
20040407 67.88 67.88 66.45 67.27 3183104
20040408 67.57 68.96 67.49 68.70 4419430
20040412 69.01 70.13 68.86 69.62 3860251
20040413 70.54 70.54 68.56 68.84 4150967
20040414 68.94 69.11 67.57 68.23 3232503
20040415 68.60 69.72 68.21 69.50 2902366
20040416 70.13 70.42 69.41 70.35 2452402
20040419 70.33 70.33 69.27 70.13 3140162
20040420 70.13 70.13 68.02 68.09 1897626
20040421 67.88 68.70 66.96 68.35 3073401
20040422 68.37 69.74 67.84 69.43 2743313
20040423 69.11 70.35 68.49 69.68 3224775
20040426 69.72 70.91 69.72 70.21 3673467
20040427 70.54 72.71 70.21 71.85 3985361
20040428 71.54 71.56 69.60 69.93 3335163
20040429 70.13 70.13 67.25 67.66 2791049
20040430 68.29 68.90 68.21 68.62 3389599
20040503 68.94 69.52 68.19 68.99 4174933
20040504 69.50 70.54 69.11 70.17 2774469
20040505 69.93 70.74 69.31 70.64 2771045
20040506 70.64 71.25 69.82 70.99 2989767
20040507 70.62 70.85 68.68 68.84 1794965
20040510 68.43 68.43 66.18 66.76 2589494
20040511 66.78 69.09 66.76 68.90 3091644
20040512 68.90 69.72 68.04 69.29 2321717
20040513 69.29 69.52 67.27 67.70 4241009
20040514 68.09 69.23 67.59 68.68 3369742
20040517 68.42 69.24 67.75 67.83 3166083
20040518 68.13 68.13 66.76 67.07 2184167
20040519 67.19 67.58 65.57 66.02 3345914
20040520 66.27 66.90 66.04 66.50 2036936
20040521 67.25 67.25 65.94 66.56 1778244
20040524 66.64 67.36 66.04 67.13 3175551
20040525 67.23 68.61 67.11 68.61 2361850
20040526 68.97 69.32 68.42 69.00 2844878
20040527 69.00 69.14 67.15 67.52 4235353
20040528 68.03 68.54 67.56 68.32 2851759
20040601 68.97 70.18 68.97 70.18 5023384
20040602 70.45 71.45 70.08 70.29 6066155
20040603 70.57 70.57 68.77 68.89 3900581
20040604 69.08 69.16 67.83 67.95 3081658
20040607 68.44 70.29 68.13 70.18 2420264
20040608 70.63 71.54 69.81 70.08 4649816
20040609 70.08 70.22 69.38 69.47 3196681
20040610 70.29 70.70 69.88 70.70 2126924
20040614 70.18 70.43 69.71 69.92 3220252
20040615 70.68 71.62 70.53 71.43 3076925
20040616 71.70 72.93 71.70 72.79 3160374
20040617 73.15 74.77 72.95 74.51 5176033
20040618 74.67 75.31 74.55 75.08 4508294
20040621 76.02 76.02 74.81 75.33 4281030
20040622 75.33 75.33 74.08 74.86 5877297
20040623 75.43 76.84 74.88 76.76 2935208
20040624 76.86 76.86 75.63 76.31 3382904
20040625 76.64 77.19 76.29 76.68 3557122
20040628 76.86 76.95 75.47 75.80 2602730
20040629 75.20 76.13 75.14 75.82 3784923
20040630 76.33 77.60 75.90 77.54 3077901
20040701 77.19 77.74 76.37 76.78 3612950
20040702 77.05 78.22 76.52 77.87 2354335
20040706 78.01 79.55 77.38 77.52 3437024
20040707 75.20 76.19 74.12 76.00 7235368
20040708 77.87 77.87 75.31 76.54 4549043
20040709 76.64 77.15 76.11 76.11 3142171
20040712 76.23 76.23 74.84 75.18 2660802
20040713 75.20 75.22 74.47 74.79 2542022
20040714 73.87 75.82 73.87 75.78 3175551
20040715 75.72 76.72 75.53 76.25 1929770
20040716 77.05 77.15 76.72 77.03 2021856
20040719 77.05 77.40 76.25 76.68 1907322
20040720 76.90 76.99 76.13 76.99 1706068
20040721 77.01 77.62 75.63 75.74 4552947
20040722 76.23 76.90 75.61 76.02 3589721
20040723 76.31 76.31 74.92 75.51 2000287
20040726 76.23 76.31 74.51 74.84 2111552
20040727 71.72 76.02 71.72 75.39 5141970
20040728 75.41 76.02 74.79 75.55 2670318
20040729 76.13 76.88 75.59 76.72 2619907
20040730 76.95 77.44 76.62 77.19 2429780
20040802 77.23 77.56 75.90 77.15 2754255
20040803 77.31 77.95 77.03 77.19 2703356
20040804 77.21 77.21 74.67 74.90 4831110
20040805 75.31 75.61 73.32 73.36 4225056
20040806 73.36 73.52 72.07 72.07 2319833
20040809 72.58 74.16 72.36 73.59 2181386
20040810 74.16 74.16 72.64 72.85 2194659
20040811 72.46 73.05 71.15 71.43 4140289
20040812 71.47 71.72 70.80 70.94 2980544
20040813 71.19 72.29 70.96 72.05 2593409
20040816 72.28 74.32 71.67 73.15 3261438
20040817 72.69 72.84 70.68 70.72 3432998
20040818 71.05 71.38 69.90 71.03 4047409
20040819 71.26 71.34 70.54 70.76 2636704
20040820 71.05 71.54 70.39 70.60 4293622
20040823 70.89 71.01 69.72 69.78 3705507
20040824 69.80 70.44 68.90 70.44 5200167
20040825 70.95 71.73 70.68 71.67 4458559
20040826 71.69 72.80 71.13 72.59 3860948
20040827 72.80 73.29 72.59 73.08 1957671
20040830 73.41 73.56 72.35 72.74 2306099
20040831 72.90 74.48 72.76 74.48 2997403
20040901 74.48 75.24 74.13 75.24 3093239
20040902 76.39 76.39 75.77 76.14 3154646
20040903 76.08 76.10 74.91 75.77 2729764
20040907 75.77 76.06 74.95 75.98 3607383
20040908 75.98 76.16 75.65 75.98 3698690
20040909 75.98 77.40 75.92 77.17 3943733
20040910 77.42 77.56 76.62 76.88 2998864
20040913 77.13 77.81 77.13 77.42 3647558
20040914 77.99 78.38 77.40 78.20 3665381
20040915 78.24 78.42 77.62 78.01 3263532
20040916 78.34 78.34 77.64 78.28 1980851
20040917 78.57 79.70 78.44 79.47 2777633
20040920 79.47 80.09 79.39 79.86 2922117
20040921 80.09 82.72 79.92 82.41 3029543
20040922 82.41 82.41 81.24 82.14 2920023
20040923 81.65 81.85 80.62 81.30 2321585
20040924 82.35 83.84 81.94 83.21 4346897
20040927 83.37 84.09 82.45 83.09 2757521
20040928 84.11 85.43 83.62 85.26 3241180
20040929 85.28 85.43 83.15 83.84 3731463
20040930 83.84 85.20 83.80 84.77 3310087
20041001 84.81 86.19 84.67 86.17 2339554
20041004 86.17 86.17 85.30 85.61 2341843
20041005 85.63 86.41 84.60 85.43 4614974
20041006 85.94 86.51 85.51 86.51 2823506
20041007 86.66 87.48 84.17 84.71 3462898
20041008 85.02 85.59 83.78 84.69 2572375
20041011 85.16 85.22 83.70 84.24 1327921
20041012 84.19 84.71 83.23 83.52 1905906
20041013 83.00 83.02 79.20 80.72 4280766
20041014 81.75 82.84 81.59 82.65 2411090
20041015 83.37 83.58 82.16 82.55 2397698
20041018 82.80 83.27 81.48 81.65 2827450
20041019 81.67 82.28 80.70 80.97 2364536
20041020 81.42 82.94 81.07 82.88 2940719
20041021 83.11 83.35 82.02 82.41 2312625
20041022 82.92 83.72 82.33 82.76 2466118
20041025 82.76 83.15 81.73 82.45 2030961
20041026 82.24 82.26 80.29 80.79 5315092
20041027 80.33 80.35 76.51 78.16 8294720
20041028 78.14 79.39 77.09 77.34 4480278
20041029 77.62 78.46 76.64 78.26 3849553
20041101 78.77 79.20 77.03 77.27 3107604
20041102 77.01 77.79 75.96 76.08 4030950
20041103 77.11 77.64 76.04 77.11 3364920
20041104 77.31 78.40 77.31 78.03 3138624
20041105 78.49 79.22 78.12 78.90 2841816
20041108 78.90 78.92 76.84 77.46 3114617
20041109 77.48 77.68 76.49 76.88 3563312
20041110 76.90 77.13 75.55 76.68 5151518
20041111 76.68 77.11 76.45 76.84 2620244
20041112 77.01 78.46 76.60 78.46 4100343
20041115 78.04 78.06 75.55 75.80 4028311
20041116 76.25 76.70 75.88 76.02 2050137
20041117 76.02 77.24 75.76 76.95 3133222
20041118 77.59 77.63 76.85 77.24 2371418
20041119 77.90 79.23 77.73 78.95 3409217
20041122 79.62 80.53 79.34 80.37 3639100
20041123 80.78 81.85 80.51 80.74 3722335
20041124 81.25 81.72 80.43 81.46 2098873
20041126 81.91 82.94 81.56 82.01 1080462
20041129 82.32 82.36 80.67 81.56 1634055
20041130 81.21 82.01 81.00 81.17 2576859
20041201 81.17 81.17 78.20 78.62 4095609
20041202 77.69 77.77 75.67 76.87 4369806
20041203 76.89 78.06 76.64 77.20 2259028
20041206 77.69 78.10 76.56 76.83 2468357
20041207 77.03 77.11 75.38 75.61 2354800
20041208 75.34 76.31 74.15 75.94 3263251
20041209 76.97 76.97 74.83 76.06 3420782
20041210 77.44 77.44 75.10 75.47 3266847
20041213 75.73 76.15 75.43 75.98 3029141
20041214 76.43 76.62 75.59 76.19 1769429
20041215 77.18 77.85 76.06 77.28 5468052
20041216 77.28 77.53 76.21 76.74 3661597
20041217 76.15 77.18 76.15 76.80 5305759
20041220 76.78 76.99 75.84 76.37 4145268
20041221 76.46 76.99 76.25 76.97 3375350
20041222 77.34 77.38 75.71 76.35 4005327
20041223 76.37 77.18 76.37 76.74 2402856
20041227 76.76 76.97 75.71 75.82 2673166
20041228 76.15 76.37 75.71 75.78 2135851
20041229 76.27 76.72 75.36 76.50 2646927
20041230 76.52 77.28 76.17 77.03 1755434
20041231 77.38 77.59 77.03 77.40 1652811
20050103 77.32 77.34 74.85 75.28 3653774
20050104 75.04 75.71 74.34 74.44 3303484
20050105 74.44 75.01 73.43 73.53 2755284
20050106 73.29 75.51 73.10 74.66 3103096
20050107 75.49 76.04 74.50 75.76 4946528
20050110 76.50 77.67 76.15 76.70 5318490
20050111 76.89 77.79 76.52 77.26 3910381
20050112 77.57 78.27 77.11 78.00 3518692
20050113 78.49 79.46 78.06 78.82 3458731
20050114 78.92 79.40 78.47 78.82 2724964
20050118 79.60 79.81 78.90 79.77 2984000
20050119 79.77 80.06 79.01 79.13 2739638
20050120 78.33 78.41 77.07 77.67 3607807
20050121 78.14 79.09 78.12 78.33 2758345
20050124 79.23 79.83 79.13 79.38 2572292
20050125 80.47 80.80 79.79 80.61 4866208
20050126 81.39 81.50 80.20 81.09 3625883
20050127 77.96 81.89 77.96 80.04 4228359
20050128 80.04 80.04 78.37 78.95 3760479
20050131 78.62 80.10 78.37 79.71 4055862
20050201 80.06 80.69 80.04 80.63 4275443
20050202 80.78 82.55 80.47 82.32 5551773
20050203 82.32 83.86 81.58 83.53 5131950
20050204 83.74 83.82 82.53 83.35 2705576
20050207 83.56 83.80 82.61 83.04 2536626
20050208 83.06 83.93 82.65 83.76 2317823
20050209 83.91 86.00 83.35 84.65 3984482
20050210 85.30 87.01 84.81 86.95 2877927
20050211 87.42 88.60 86.66 87.86 2676567
20050214 87.80 88.05 86.81 87.20 2418330
20050215 88.09 88.77 87.64 88.65 2891017
20050216 88.81 90.52 88.23 90.48 4098799
20050217 90.73 91.27 89.53 89.66 3486154
20050218 90.63 92.69 90.21 91.82 3987259
20050222 92.79 93.47 90.79 90.85 3018802
20050223 90.87 91.68 90.65 91.31 3926931
20050224 92.28 93.20 91.41 93.18 3166956
20050225 94.24 97.49 94.01 96.15 4910179
20050228 96.92 98.15 93.82 97.62 7126088
20050301 96.92 97.47 95.12 96.50 4170524
20050302 96.09 97.31 95.53 96.71 4047249
20050303 98.77 101.68 98.50 98.98 4997180
20050304 98.57 101.25 96.67 100.55 5489847
20050307 100.57 101.41 99.43 100.46 4758485
20050308 100.46 101.12 99.82 99.84 4070041
20050309 100.40 100.65 96.21 96.48 5924998
20050310 96.28 96.30 92.98 94.24 4784333
20050311 93.99 96.17 93.53 94.71 3747449
20050314 95.68 95.91 93.02 95.41 3890996
20050315 96.05 96.42 94.13 94.13 3494738
20050316 93.64 96.15 93.10 94.57 3511324
20050317 95.78 96.81 94.92 96.71 3901422
20050318 96.92 97.70 95.56 96.79 4299280
20050321 96.28 97.29 95.82 97.18 3467290
20050322 97.27 98.13 94.21 94.48 3496193
20050323 94.34 94.36 91.95 93.76 5054260
20050324 94.28 95.43 93.00 94.13 3302890
20050328 94.15 94.40 93.04 93.62 3083205
20050329 93.95 95.27 92.61 92.85 3482226
20050330 92.83 94.65 91.14 94.46 4763189
20050331 95.88 96.90 95.12 96.75 4009034
20050401 98.15 99.78 97.74 99.49 4246129
20050404 101.14 101.33 98.46 99.49 4013932
20050405 99.49 100.34 97.86 98.42 3991479
20050406 98.67 99.97 97.74 99.78 3550217
20050407 100.73 101.00 98.50 99.82 3879648
20050408 100.34 100.61 98.30 98.46 3536056
20050411 98.46 100.01 97.97 100.01 3402063
20050412 100.01 100.15 96.26 97.23 5215217
20050413 96.50 97.53 93.76 94.09 5104016
20050414 95.12 96.24 94.42 94.52 6521882
20050415 94.85 95.02 90.42 90.73 6066120
20050418 90.32 92.79 89.68 92.61 4529052
20050419 93.37 95.37 93.20 95.14 4400248
20050420 96.09 96.85 94.57 95.06 4571001
20050421 95.06 97.37 94.57 97.37 3589208
20050422 98.05 99.56 97.14 98.85 4082214
20050425 102.85 105.87 99.49 99.99 4498161
20050426 101.45 102.05 98.48 98.73 4708583
20050427 99.49 99.49 95.88 97.43 4586617
20050428 95.37 96.34 94.24 94.57 7057661
20050429 94.96 97.23 94.65 96.03 4591175
20050502 96.03 98.67 95.70 98.67 5798958
20050503 98.19 98.26 95.82 96.32 3318651
20050504 96.92 98.46 96.19 97.95 4428230
20050505 98.87 99.70 97.89 99.16 3290378
20050506 99.97 101.00 99.45 99.64 2686123
20050509 100.01 101.80 99.95 101.62 3071808
20050510 101.86 102.46 100.03 100.34 3387272
20050511 100.22 100.73 99.35 99.95 5180106
20050512 101.10 101.10 94.03 94.90 6713100
20050513 95.47 95.58 92.73 93.49 3950839
20050516 92.90 93.48 90.50 92.34 5194429
20050517 91.72 94.14 91.72 93.87 3247287
20050518 94.43 95.92 93.50 94.60 4197260
20050519 94.18 96.68 94.08 96.50 3543339
20050520 95.65 96.89 95.17 95.48 2705233
20050523 94.00 97.51 94.00 97.30 3129950
20050524 97.88 98.64 97.22 98.21 2166520
20050525 98.40 99.49 97.36 98.95 3416273
20050526 99.14 100.05 98.81 99.93 2543411
20050527 100.19 101.23 99.57 101.02 1991918
20050531 100.50 100.81 98.54 100.17 3558103
20050601 100.50 102.61 100.50 102.49 3145537
20050602 102.11 103.25 101.23 102.38 3358960
20050603 102.47 103.52 102.28 103.27 2485469
20050606 103.81 104.06 102.42 103.09 2608953
20050607 103.09 104.24 102.67 102.86 2905829
20050608 102.65 105.34 102.53 104.55 4862362
20050609 104.76 107.42 104.57 107.26 4004893
20050610 107.42 107.44 106.06 107.30 3653028
20050613 106.82 107.40 106.08 106.95 2913913
20050614 107.11 107.82 105.87 107.53 2939713
20050615 107.94 109.45 107.42 108.99 3262873
20050616 109.45 111.14 108.37 111.02 4212653
20050617 112.80 114.41 112.24 113.50 5780145
20050620 114.24 114.76 112.20 112.88 3848154
20050621 112.88 113.02 109.08 109.18 4848228
20050622 112.28 113.15 109.59 111.66 8859510
20050623 112.59 114.65 111.35 112.49 4891551
20050624 113.72 114.51 112.49 113.17 3622871
20050627 113.70 115.48 113.70 114.82 3588793
20050628 114.82 115.07 110.96 111.47 5084692
20050629 111.08 111.93 109.14 110.44 6189953
20050630 110.38 114.03 110.25 110.25 6790965
20050701 111.56 114.86 111.12 114.74 6445586
20050705 115.25 117.71 114.86 117.38 6480487
20050706 117.86 118.79 113.70 113.91 8833032
20050707 112.80 116.41 112.36 116.10 7275463
20050708 117.34 117.65 114.49 115.96 5452967
20050711 113.62 116.70 113.58 116.58 5315977
20050712 117.34 119.98 116.80 119.20 5380600
20050713 120.23 120.77 118.68 119.14 4636595
20050714 121.41 121.41 113.52 115.03 6511177
20050715 115.58 115.98 113.44 114.10 4836852
20050718 113.00 113.58 112.11 112.98 4500912
20050719 113.02 114.94 112.34 114.94 3348069
20050720 114.76 116.00 113.44 115.50 3440282
20050721 115.89 116.82 113.95 115.52 4157470
20050722 116.06 118.81 116.02 118.58 4014478
20050725 118.99 120.93 118.41 119.80 5196220
20050726 119.82 120.03 118.27 119.16 3481670
20050727 119.28 120.03 116.22 119.57 3550165
20050728 121.47 121.91 119.63 121.86 6346111
20050729 121.89 122.13 120.17 120.56 3948936
20050801 121.89 123.95 121.70 123.27 4968033
20050802 124.36 126.64 124.07 125.27 5400688
20050803 126.88 126.88 123.87 124.43 4169475
20050804 124.05 125.60 123.95 124.55 3561976
20050805 124.12 124.32 121.84 123.87 2705524
20050808 124.92 128.70 124.92 126.86 4738006
20050809 128.08 128.50 126.53 127.34 3730284
20050810 128.08 130.15 127.21 129.78 4762548
20050811 130.15 132.57 130.00 131.53 5382197
20050812 131.86 132.15 130.15 131.00 3732076
20050815 130.47 130.52 127.97 128.84 3881861
20050816 128.28 128.61 125.74 126.05 3751560
20050817 125.24 127.23 121.14 122.24 5810080
20050818 120.11 122.18 119.38 121.97 5403180
20050819 122.67 124.76 122.55 124.56 3298987
20050822 125.28 126.50 123.19 124.66 3209188
20050823 125.18 125.51 121.95 123.36 4004380
20050824 123.87 125.55 122.76 124.43 3970017
20050825 123.94 123.94 123.15 123.23 2858014
20050826 123.90 124.23 122.49 122.49 3008420
20050829 125.67 125.67 122.03 124.33 3959481
20050830 124.81 128.55 124.62 128.26 5425702
20050831 128.47 134.28 128.39 133.06 8612561
20050901 134.49 139.64 133.06 138.25 8248434
20050902 137.08 137.16 133.91 134.63 4139514
20050906 133.66 136.12 133.33 135.94 3883504
20050907 135.42 138.25 134.57 136.58 3942613
20050908 138.01 138.17 135.40 135.81 3996599
20050909 136.87 140.26 136.72 140.18 3697767
20050912 140.49 141.42 137.05 138.50 5771850
20050913 139.14 139.35 136.97 137.45 5782676
20050914 138.54 139.85 136.85 138.92 4112787
20050915 140.03 141.21 137.39 139.52 3722706
20050916 140.28 140.78 138.79 140.70 4686284
20050919 142.70 144.63 142.66 143.18 4345163
20050920 142.56 143.24 140.10 141.61 4890435
20050921 144.52 146.59 142.85 146.55 5709310
20050922 149.49 150.38 141.69 145.83 7168040
20050923 144.83 145.04 140.88 141.88 4116170
20050926 141.21 144.50 140.70 143.99 4654337
20050927 143.68 144.94 142.25 144.63 3754798
20050928 145.77 146.24 142.79 145.35 4684641
20050929 145.87 146.57 143.18 144.69 4266238
20050930 144.67 145.54 142.37 142.62 3429723
20051003 143.70 144.77 141.79 143.20 3526482
20051004 140.74 141.11 133.79 134.20 8028721
20051005 134.53 135.11 126.05 126.36 10281677
20051006 125.70 128.07 121.35 124.04 10467027
20051007 127.97 130.16 126.79 129.01 6402716
20051010 129.01 129.01 125.96 128.39 4652888
20051011 130.56 133.85 129.83 131.55 4747182
20051012 131.59 132.75 127.37 128.67 4011968
20051013 128.28 128.28 121.27 123.94 6580768
20051014 121.87 124.41 120.11 123.63 7774258
20051017 124.97 127.45 123.30 127.12 5254900
20051018 126.01 127.66 121.78 121.81 5969379
20051019 125.41 125.41 118.12 124.18 7317963
20051020 122.80 123.42 114.65 116.45 7298969
20051021 120.07 120.98 115.56 118.60 6623880
20051024 118.23 123.42 117.96 123.32 4546414
20051025 123.79 126.63 121.81 125.74 4662602
20051026 126.52 130.85 125.01 126.38 5491191
20051027 125.38 125.94 118.45 118.52 6210504
20051028 120.11 124.66 118.16 124.02 5687271
20051031 124.14 126.94 122.61 124.47 4624034
20051101 122.49 125.24 122.41 123.46 4995459
20051102 123.81 127.33 123.21 127.33 4684979
20051103 127.93 131.34 127.62 130.62 5182162
20051104 129.94 130.56 124.87 126.07 4024486
20051107 126.01 126.01 121.43 122.03 5560208
20051108 121.70 124.56 121.52 123.42 3249689
20051109 123.11 125.78 120.19 122.49 4593730
20051110 120.83 120.83 116.07 116.55 7728101
20051111 116.78 119.30 116.76 118.45 3818015
20051114 119.90 121.02 119.22 120.85 4932833
20051115 119.65 121.21 118.06 118.39 6364835
20051116 118.62 121.62 117.91 121.00 4281388
20051117 122.49 123.22 119.80 121.58 4575797
20051118 123.28 123.30 120.11 122.33 4245491
20051121 122.99 123.94 121.12 123.86 3489540
20051122 124.98 127.42 124.61 126.74 4744231
20051123 125.29 127.07 124.27 125.85 3184758
20051125 126.43 127.26 125.70 126.43 1037092
20051128 124.15 124.59 119.80 119.94 5303957
20051129 121.56 122.87 120.79 121.48 3817917
20051130 122.49 124.34 121.68 122.89 4226867
20051201 123.63 127.05 123.59 126.70 3508936
20051202 126.26 128.54 124.13 125.99 3380017
20051205 126.64 128.81 126.39 127.90 4647639
20051206 127.05 129.70 126.49 127.53 6355620
20051207 128.40 128.79 125.91 127.45 5408752
20051208 128.46 129.75 126.99 129.37 5059532
20051209 129.04 129.70 127.26 127.90 4239991
20051212 128.50 130.14 127.26 128.23 6309495
20051213 128.50 130.45 128.03 128.36 4769272
20051214 128.19 133.21 128.19 133.15 6113945
20051215 133.04 133.04 129.21 130.33 4073824
20051216 130.39 130.47 127.47 128.07 5846699
20051219 128.42 129.56 126.80 127.32 3596120
20051220 127.78 128.50 127.05 127.32 3794951
20051221 127.84 129.64 127.40 128.38 2899563
20051222 128.81 130.58 128.38 129.58 3217759
20051223 128.42 129.89 126.39 128.83 1800135
20051227 128.17 128.50 123.42 124.27 3626565
20051228 125.14 128.11 124.77 127.05 3427252
20051229 127.11 128.48 125.52 125.81 2240495
20051230 127.47 127.47 125.27 126.37 3874367
20060103 128.81 135.22 128.52 135.22 7181771
20060104 133.08 137.35 132.83 137.00 5749479
20060105 136.17 137.17 133.46 136.54 5072270
20060106 138.04 140.32 137.71 138.22 4402539
20060109 138.45 141.48 137.50 140.86 4649086
20060110 140.73 145.13 140.73 144.05 7375439
20060111 142.18 146.60 141.08 144.83 5788753
20060112 146.74 148.11 143.05 143.63 4980888
20060113 142.91 148.09 142.89 147.82 3911421
20060117 149.48 150.62 147.16 148.38 5447109
20060118 148.61 148.92 145.64 148.07 6105695
20060119 149.19 150.16 147.47 149.95 6233311
20060120 151.41 153.60 149.06 150.51 5161432
20060123 150.24 152.34 149.23 150.37 4233815
20060124 149.23 153.02 149.02 150.97 4774290
20060125 152.03 153.58 146.74 149.15 5462162
20060126 152.23 153.77 147.59 150.27 7305865
20060127 151.43 155.90 151.30 155.53 5407304
20060130 158.04 161.21 157.25 158.66 4825288
20060131 157.81 160.59 156.92 159.32 4583276
20060201 159.38 161.29 156.55 157.37 5570865
20060202 156.38 158.56 149.58 151.55 6717673
20060203 148.65 150.22 146.26 148.42 5662729
20060206 149.81 152.34 149.66 151.65 4978283
20060207 149.68 149.75 144.01 144.75 5197184
20060208 147.05 147.05 140.63 143.74 6478893
20060209 144.77 146.35 140.32 140.73 5500664
20060210 141.77 142.60 134.51 137.68 8448427
20060213 137.41 143.22 137.41 139.78 5726513
20060214 135.98 139.07 135.96 138.09 6533081
20060215 139.94 143.20 138.36 140.17 6367639
20060216 140.94 144.88 140.92 144.22 5906820
20060217 147.27 148.53 146.60 147.64 5750773
20060221 149.09 151.09 147.37 147.37 5211087
20060222 146.50 147.74 145.19 147.25 5005272
20060223 147.25 150.13 146.04 147.77 4389851
20060224 149.76 150.86 149.70 149.88 3463587
20060227 149.24 150.19 147.89 148.39 3766624
20060228 148.10 148.10 145.25 146.54 4196321
20060301 147.37 150.48 146.77 150.46 3590246
20060302 150.48 152.02 149.72 150.80 4283378
20060303 149.34 152.21 149.28 150.15 3998455
20060306 149.43 149.43 144.42 144.86 4079201
20060307 144.96 145.30 141.31 143.07 5905856
20060308 142.14 146.25 140.81 144.32 4689949
20060309 145.36 146.71 142.45 142.83 5623632
20060310 141.46 145.30 140.25 144.26 4023652
20060313 145.23 148.18 145.23 147.54 4685758
20060314 147.54 152.06 146.56 151.77 4447519
20060315 150.69 155.26 150.32 155.09 5395703
20060316 154.95 161.65 154.95 160.93 7022181
20060317 161.90 161.90 157.98 158.50 4721794
20060320 158.27 159.04 154.84 155.09 3478137
20060321 154.59 157.75 153.33 157.09 6478640
20060322 157.09 159.08 155.82 158.25 5499719
20060323 160.32 161.38 159.51 160.05 5084283
20060324 160.07 163.56 159.89 160.45 8483601
20060327 160.97 162.27 159.20 162.21 4913204
20060328 163.56 164.72 161.11 161.90 4338156
20060329 161.82 161.88 158.48 159.74 8216890
20060330 158.91 162.19 158.70 159.85 4388405
20060331 158.58 158.99 155.55 158.10 4462021
20060403 159.14 162.11 158.16 159.20 4043501
20060404 158.68 162.30 158.19 162.15 3726878
20060405 162.40 165.89 161.82 165.33 4670582
20060406 166.26 166.26 162.30 164.54 5029505
20060407 163.98 165.33 160.93 162.11 3727890
20060410 164.08 165.80 163.69 164.27 2735238
20060411 165.84 167.34 163.56 164.52 4933391
20060412 164.29 166.01 162.11 164.56 3879071
20060413 163.15 165.62 162.40 165.37 2513283
20060417 167.36 171.22 166.38 170.97 3674075
20060418 172.69 175.58 171.51 175.43 5815861
20060419 174.35 176.43 172.69 175.43 4669136
20060420 174.98 176.29 170.76 175.75 5318186
20060421 177.24 179.65 174.94 178.59 4676411
20060424 177.88 177.97 173.21 174.04 4441352
20060425 175.77 177.57 169.66 171.84 6713169
20060426 171.51 175.97 168.56 169.98 6489625
20060427 166.05 170.04 162.09 163.10 7107021
20060428 164.29 167.30 163.46 164.72 5714591
20060501 166.47 170.04 166.30 168.40 3905087
20060502 169.58 171.12 167.11 170.56 4701753
20060503 169.75 170.81 165.93 168.04 3972247
20060504 167.30 170.02 163.87 167.09 6153634
20060505 168.02 169.71 166.88 168.65 5428657
20060508 165.84 168.09 164.70 167.75 4372410
20060509 167.09 169.14 165.80 167.82 5974317
20060510 167.44 170.29 166.45 170.16 4282752
20060511 172.49 173.34 166.61 167.38 4697561
20060512 166.76 167.09 162.34 162.65 5509595
20060515 155.91 159.09 153.58 156.43 6755045
20060516 156.95 162.25 156.64 159.49 6343609
20060517 159.28 161.11 152.90 155.56 6073119
20060518 155.91 158.01 154.58 155.31 5881856
20060519 155.43 158.68 152.61 156.95 6496533
20060522 152.69 153.83 146.83 150.57 9964227
20060523 154.58 159.74 153.71 154.19 7628908
20060524 151.90 154.87 148.64 152.48 5584091
20060525 156.58 159.94 155.16 157.39 6654074
20060526 157.39 158.66 156.10 157.99 3149773
20060530 159.24 160.57 154.33 154.83 4157029
20060531 154.35 156.20 152.25 156.02 6099913
20060601 155.39 159.96 154.50 159.67 5218642
20060602 161.09 163.73 158.93 162.96 4374749
20060605 165.27 165.81 159.17 160.07 6627328
20060606 157.99 162.73 157.99 160.09 5556046
20060607 159.40 159.42 153.89 154.12 5078611
20060608 152.07 154.98 147.62 154.66 7235078
20060609 154.89 155.70 150.36 152.52 5708152
20060612 153.83 154.73 149.88 150.26 5665579
20060613 147.95 149.76 144.23 145.16 6066529
20060614 145.48 149.59 145.48 149.20 5442664
20060615 150.40 156.43 149.92 155.56 4958302
20060616 155.04 156.14 151.59 154.98 4604928
20060619 154.66 155.27 148.20 149.30 4897979
20060620 150.19 152.34 148.74 149.32 3824772
20060621 149.55 156.14 149.55 154.14 4339103
20060622 154.35 156.35 152.73 155.66 3605561
20060623 156.83 160.05 156.37 159.49 4383167
20060626 159.49 160.78 157.70 159.82 3091567
20060627 161.07 168.24 160.82 165.91 8459572
20060628 166.58 170.42 166.43 170.05 5071058
20060629 171.00 174.33 170.65 173.69 5732829
20060630 172.46 174.60 171.36 173.17 4186853
20060703 174.41 174.41 172.73 173.10 2759599
20060705 172.31 176.87 170.69 176.51 6927980
20060706 176.20 179.15 175.45 178.61 6430534
20060707 180.38 183.25 177.76 178.22 7093603
20060710 176.84 180.25 175.93 178.49 4095263
20060711 179.98 185.28 179.19 184.25 5043783
20060712 184.10 184.77 179.38 179.92 7236665
20060713 180.86 183.02 178.28 180.65 5664906
20060714 182.50 183.08 178.63 182.64 5412839
20060717 181.48 182.50 174.45 176.60 5184921
20060718 178.61 180.86 175.81 179.19 5239760
20060719 179.32 181.79 178.11 180.34 5742498
20060720 181.44 182.50 177.34 177.41 5428136
20060721 178.63 178.63 174.06 174.89 5040897
20060724 174.83 183.52 174.33 182.48 4377491
20060725 184.70 186.30 181.36 184.99 5048161
20060726 185.64 190.32 183.89 188.86 6972477
20060727 190.48 192.25 185.22 186.01 6565226
20060728 185.24 187.72 182.50 185.74 4847662
20060731 186.12 188.86 183.64 188.42 4981055
20060801 191.25 193.91 186.07 188.22 8926328
20060802 187.34 189.50 182.50 184.20 7400701
20060803 181.69 183.06 179.65 180.13 7784718
20060804 180.48 182.10 178.07 181.27 7169079
20060807 183.62 186.12 181.40 184.49 5571680
20060808 184.49 190.34 184.10 188.09 6250383
20060809 189.90 193.31 188.44 191.65 6538143
20060810 189.86 191.73 186.64 189.40 6673941
20060811 189.40 189.86 184.52 185.74 5423807
20060814 184.22 184.24 178.39 179.70 5376260
20060815 181.99 183.41 178.50 182.87 5009666
20060816 183.14 187.34 182.18 184.22 7952985
20060817 183.16 183.28 178.39 179.75 6092393
20060818 176.33 181.81 176.33 181.54 6983777
20060821 183.62 188.09 183.22 187.22 6181459
20060822 187.55 190.63 187.09 190.05 5415749
20060823 189.43 190.26 186.51 187.86 6127991
20060824 187.84 190.82 186.30 190.59 4381638
20060825 191.40 192.88 189.32 191.78 4527440
20060828 188.24 189.40 186.18 186.66 4620205
20060829 184.64 185.12 181.79 182.97 6943039
20060830 181.95 182.10 174.87 176.73 9448520
20060831 176.73 176.73 173.08 173.81 6696737
20060901 175.56 176.91 173.92 176.91 5151913
20060905 174.85 175.27 171.09 172.98 7766109
20060906 171.32 171.42 164.24 165.55 10080439
20060907 165.22 167.51 163.20 165.40 8534269
20060908 164.65 167.05 160.45 160.80 7311890
20060911 159.66 159.76 153.56 155.87 11451454
20060912 155.29 157.66 152.83 155.29 9937856
20060913 156.54 158.99 155.62 157.20 8694051
20060914 157.16 157.95 153.04 153.14 8238391
20060915 152.91 153.31 150.79 152.39 7772546
20060918 152.81 157.51 152.81 157.24 8242234
20060919 157.81 158.33 150.98 152.87 7423535
20060920 151.52 153.73 147.04 147.23 11120458
20060921 147.79 150.92 147.79 149.25 9719754
20060922 150.40 150.85 146.96 148.21 6051175
20060925 146.36 149.77 143.28 148.46 10126173
20060926 148.11 154.23 147.79 154.00 9793880
20060927 156.10 159.08 153.48 158.87 11859795
20060928 159.39 160.74 156.97 158.20 8428773
20060929 157.74 161.12 157.29 160.07 5684581
20061002 160.01 162.05 157.20 157.47 6756211
20061003 155.52 155.52 149.44 149.75 9879727
20061004 151.23 153.93 147.06 153.91 11311513
20061005 156.14 158.45 155.35 157.01 12576408
20061006 157.16 159.99 154.89 159.99 8316840
20061009 162.16 162.61 158.56 159.14 6996027
20061010 158.41 166.09 158.24 165.47 12792252
20061011 163.38 166.42 162.93 164.61 8609836
20061012 165.92 167.57 163.78 167.13 9286481
20061013 168.09 174.75 167.92 173.04 9993919
20061016 172.54 177.71 172.54 177.19 6349984
20061017 176.83 177.08 174.46 176.39 5332928
20061018 177.04 178.91 172.94 176.00 7542530
20061019 176.81 179.60 174.60 179.60 7431894
20061020 180.68 181.18 178.52 180.33 6089655
20061023 177.98 181.68 177.98 181.68 5787675
20061024 180.47 181.91 179.72 181.45 7089753
20061025 180.06 184.16 179.87 182.35 9018801
20061026 184.22 184.35 180.47 180.74 7184152
20061027 180.89 182.45 179.23 179.75 4239248
20061030 178.85 180.81 177.16 177.54 5862377
20061031 175.98 179.85 171.90 179.85 11138041
20061101 181.06 181.10 175.96 178.95 7765965
20061102 177.98 179.72 176.00 179.00 6094987
20061103 179.85 185.32 179.83 184.28 6442893
20061106 183.16 187.39 181.70 186.84 6786812
20061107 186.26 186.34 182.14 183.47 4992420
20061108 182.39 185.47 182.10 183.93 5974167
20061109 184.68 187.61 184.05 186.28 6238963
20061110 185.99 187.99 182.95 184.20 4924635
20061113 182.39 187.86 181.60 185.89 5110502
20061114 185.61 187.09 184.43 186.34 4830212
20061115 187.39 189.07 185.80 187.28 6126568
20061116 188.32 188.70 180.40 181.07 7086086
20061117 180.30 185.66 178.94 185.49 8005400
20061120 184.93 187.49 184.61 185.68 5896860
20061121 187.07 190.64 186.84 190.20 5376178
20061122 189.66 190.87 186.74 189.16 4980137
20061124 188.84 191.55 188.68 190.28 1896823
20061127 192.49 193.66 190.47 191.26 6357572
20061128 191.74 194.81 190.60 191.64 7102350
20061129 192.81 199.16 192.64 197.14 9563321
20061130 195.93 197.91 194.70 196.72 10149154
20061201 196.31 200.25 193.39 199.37 7948117
20061204 198.75 200.00 197.31 198.91 5810311
20061205 199.23 200.83 196.20 198.20 6648066
20061206 197.81 201.54 197.39 199.70 6511191
20061207 197.83 198.43 195.04 195.54 6450358
20061208 196.99 198.14 194.97 195.37 4081260
20061211 194.89 197.81 194.12 195.89 3715636
20061212 195.24 197.45 193.68 194.93 4303869
20061213 194.47 198.97 194.47 198.04 5213060
20061214 199.04 205.79 196.95 203.37 7676429
20061215 203.37 205.23 199.06 199.06 8309903
20061218 198.93 199.39 192.72 192.72 6253513
20061219 192.60 198.64 189.95 198.22 6026827
20061220 198.45 198.68 194.37 194.97 4468282
20061221 195.77 197.58 189.82 191.37 5982785
20061222 191.10 192.81 188.89 189.20 3439775
20061226 192.12 192.12 188.22 189.72 2399658
20061227 190.97 193.64 189.70 193.22 2590746
20061228 192.72 194.97 191.26 194.12 3464531
20061229 193.43 194.39 192.01 192.81 2461259
20070103 190.72 190.72 181.05 182.07 8938195
20070104 181.34 181.34 175.19 175.59 10311121
20070105 175.61 180.03 175.09 179.09 9108893
20070108 181.34 182.90 177.34 180.80 6575671
20070109 177.07 181.24 175.23 178.86 8508379
20070110 177.01 178.42 174.05 176.96 7725173
20070111 176.03 181.11 173.00 173.90 8582070
20070112 175.92 181.38 174.46 180.86 7238122
20070116 178.84 181.53 176.57 177.53 5824320
20070117 178.17 181.07 177.53 179.30 5839625
20070118 181.24 182.40 174.63 177.55 6828408
20070119 178.63 181.70 177.46 181.70 5095807
20070122 182.47 183.80 180.38 182.36 5801628
20070123 183.18 188.64 183.18 188.05 6293716
20070124 187.22 189.22 183.63 189.16 5527542
20070125 188.84 189.07 183.63 185.22 4391089
20070126 185.95 187.78 184.30 185.13 3918334
20070129 184.05 186.74 181.15 181.76 8143427
20070130 183.01 186.61 183.01 186.16 4211419
20070131 184.88 188.51 183.43 188.30 5269527
20070201 186.86 191.01 185.24 189.49 8126827
20070202 189.91 190.20 185.20 186.80 5369893
20070205 187.34 188.76 186.80 187.99 4123911
20070206 188.95 189.51 184.99 186.61 3744278
20070207 186.47 189.47 184.84 186.03 4804977
20070208 187.34 192.95 186.72 192.14 7368568
20070209 191.66 193.72 189.35 189.95 4232289
20070212 189.16 190.30 186.66 187.64 4019516
20070213 189.72 192.72 188.95 192.58 3797675
20070214 192.58 194.89 191.78 193.43 4451059
20070215 191.89 193.76 189.01 190.24 4565145
20070216 189.09 190.89 188.90 189.99 4207496
20070220 188.67 188.90 186.46 188.70 3779056
20070221 188.13 192.51 187.99 191.62 5167867
20070222 192.43 193.77 190.32 192.26 4839662
20070223 192.89 195.23 192.58 193.25 3604748
20070226 193.64 196.48 193.27 193.58 3691519
20070227 191.45 195.10 185.29 187.38 7592370
20070228 187.59 190.85 187.53 189.34 6610150
20070301 187.42 192.68 184.92 190.20 5910522
20070302 189.20 190.20 185.75 186.25 4767984
20070305 183.37 187.55 182.73 186.11 6951675
20070306 187.84 190.45 187.46 190.03 4595640
20070307 190.22 197.65 189.45 194.14 6793130
20070308 195.48 197.88 194.21 196.50 6726770
20070309 197.23 198.55 195.92 197.71 5984595
20070312 195.58 196.92 194.12 195.19 5499091
20070313 194.96 197.65 191.26 191.68 5541686
20070314 193.93 194.96 189.15 194.96 7656142
20070315 197.02 198.40 195.14 195.98 8696481
20070316 196.81 197.02 193.39 194.71 6931456
20070319 196.19 199.32 195.67 199.32 7592370
20070320 199.07 204.54 198.25 204.54 8610045
20070321 207.12 207.65 203.31 207.12 7663377
20070322 207.25 215.58 207.15 211.78 9868725
20070323 212.28 214.53 210.36 211.05 6690931
20070326 211.93 214.87 209.78 214.05 6880380
20070327 214.05 215.95 212.57 213.74 6448203
20070328 214.89 215.79 212.36 213.51 6807408
20070329 215.14 215.95 212.13 212.59 7189612
20070330 213.14 213.14 206.10 206.27 7454524
20070402 206.60 210.61 206.56 209.67 6135282
20070403 206.12 210.80 204.54 210.21 5316925
20070404 209.82 213.70 208.11 212.89 7934374
20070405 214.55 215.43 212.89 214.53 5032417
20070409 214.68 217.54 211.95 212.74 6630082
20070410 213.93 214.45 209.13 211.55 7389458
20070411 211.03 214.97 210.17 211.53 6520169
20070412 212.91 214.95 210.92 213.82 5895285
20070413 214.91 215.89 211.47 212.86 5964999
20070416 212.91 214.51 210.48 213.30 4492962
20070417 213.91 214.55 206.81 208.56 6576898
20070418 208.00 211.86 207.50 211.47 7995272
20070419 210.55 211.42 208.34 209.80 4626640
20070420 209.61 210.15 206.42 209.86 7906249
20070423 208.75 212.36 208.61 209.50 5446099
20070424 208.29 210.30 207.25 208.25 4437383
20070425 210.69 215.97 208.54 214.03 8722641
20070426 215.99 218.10 213.59 215.39 6710720
20070427 214.58 216.31 213.09 214.55 4438198
20070430 214.76 217.87 211.95 211.95 5055080
20070501 212.15 215.01 210.28 211.36 7220468
20070502 211.67 213.59 209.71 213.59 5510207
20070503 212.05 217.27 210.65 216.18 5913253
20070504 217.48 220.19 215.39 217.92 5749533
20070507 216.83 218.48 215.74 217.89 3513330
20070508 217.89 220.42 216.27 220.02 5792128
20070509 219.86 223.09 217.89 222.30 6473453
20070510 222.30 224.89 217.71 220.29 6427792
20070511 222.26 224.87 220.82 224.13 5371690
20070514 225.50 228.28 224.66 227.63 7246108
20070515 232.61 234.53 228.07 232.94 9724031
20070516 232.08 233.96 229.53 233.57 7772163
20070517 233.04 239.10 232.75 237.10 5846515
20070518 236.18 239.90 235.61 239.33 6287351
20070521 241.80 244.68 240.13 242.57 8299223
20070522 244.66 246.88 243.10 243.10 7067534
20070523 244.08 249.16 243.47 246.27 7326016
20070524 246.61 250.54 243.60 244.52 9020025
20070525 248.38 249.97 247.05 249.95 5209258
20070529 249.39 251.27 246.50 248.47 6437550
20070530 248.34 255.93 247.40 255.18 6780055
20070531 256.22 260.74 255.57 258.75 8481289
20070601 258.94 265.35 258.88 264.92 6874223
20070604 264.96 269.14 263.01 268.28 5391995
20070605 266.88 267.40 263.35 265.96 7027293
20070606 265.44 265.79 259.46 261.22 6629904
20070607 260.30 266.17 257.89 258.08 7560573
20070608 258.04 262.30 256.43 262.18 5390703
20070611 261.65 263.10 259.15 261.07 4941637
20070612 260.82 262.22 256.83 256.99 5484057
20070613 259.56 263.68 258.10 263.51 4640378
20070614 265.29 269.72 264.69 269.60 4991879
20070615 270.64 277.25 270.45 276.93 8530526
20070618 277.54 280.21 274.36 274.55 5514728
20070619 270.01 272.90 268.55 270.39 2642167
20070620 272.52 274.82 258.23 258.23 3302559
20070621 261.15 264.96 259.15 264.37 2371507
20070622 262.91 264.58 257.56 259.65 2188221
20070625 257.89 262.99 255.72 259.56 2453090
20070626 265.42 265.42 252.17 252.92 2069506
20070627 243.47 250.79 242.59 250.33 3217076
20070628 253.67 255.97 249.62 249.70 1713938
20070629 253.50 256.01 249.24 250.62 2117882
20070702 252.46 255.93 251.08 255.80 1786023
20070703 259.98 263.70 258.73 263.20 1707311
20070705 264.46 266.55 258.85 262.28 2063334
20070706 265.21 266.29 262.78 265.79 1338848
20070709 267.55 267.92 263.33 267.09 1943567
20070710 266.17 269.64 262.28 267.76 3073122
20070711 265.63 266.88 260.82 262.78 2026418
20070712 263.33 267.63 262.78 266.55 2425745
20070713 267.92 272.52 266.00 271.85 1741810
20070716 271.69 272.56 261.49 264.16 1898565
20070717 266.17 268.72 259.02 259.69 2924502
20070718 258.14 266.59 256.43 265.33 2764063
20070719 266.04 269.72 262.70 263.74 2265354
20070720 262.37 263.79 254.47 256.05 2684633
20070723 259.61 259.61 248.49 255.93 2500557
20070724 251.25 253.67 241.38 242.68 3518766
20070725 246.61 249.20 239.29 248.36 2348085
20070726 245.44 246.73 230.93 238.04 3005558
20070727 239.17 239.88 223.95 230.52 3332202
20070730 232.10 239.13 230.60 238.25 2241836
20070731 242.43 243.68 228.22 230.72 4657867
20070801 226.75 231.52 210.03 226.63 3915533
20070802 226.96 233.02 213.17 216.26 5705049
20070803 218.18 221.28 207.61 208.20 3912159
20070806 210.20 212.04 196.32 205.81 4637651
20070807 203.89 220.19 200.63 219.02 5106382
20070808 221.03 222.32 213.80 217.60 4519200
20070809 213.17 219.86 205.81 205.81 4796749
20070810 204.43 219.86 200.63 216.76 4634947
20070813 223.41 229.47 219.86 224.71 3300023
20070814 227.57 229.45 218.14 218.89 3018027
20070815 219.98 224.22 208.42 209.55 3155466
20070816 202.84 212.48 200.12 210.60 3735049
20070817 216.09 225.01 213.07 223.96 3552083
20070820 220.36 221.87 212.90 217.51 3125640
20070821 216.04 217.93 212.19 214.53 2895788
20070822 216.80 218.98 213.07 217.68 3322398
20070823 221.28 221.91 212.40 214.37 2930816
20070824 215.00 225.72 214.58 225.18 3347189
20070827 224.22 224.22 221.07 221.49 2157793
20070828 220.65 220.99 211.60 212.15 2203200
20070829 214.91 226.02 214.53 225.05 2666484
20070830 223.38 225.89 220.19 223.13 2298668
20070831 227.15 228.83 224.43 225.85 1668739
20070904 226.56 234.78 226.06 233.39 2436155
20070905 232.72 237.12 232.72 234.94 2907432
20070906 239.93 240.94 234.78 237.12 3402332
20070907 233.14 234.57 226.73 228.45 2889178
20070910 227.23 231.97 217.93 223.00 3202186
20070911 224.43 224.97 218.31 221.62 3223041
20070912 221.62 229.92 221.62 226.19 3582840
20070913 227.07 231.55 226.73 229.96 3039311
20070914 227.99 235.70 227.40 234.27 2436322
20070917 233.23 239.14 232.64 236.50 2757418
20070918 236.70 242.70 236.45 241.90 2825708
20070919 244.96 249.57 243.70 244.67 3754806
20070920 244.67 247.22 243.62 244.50 2040636
20070921 247.22 247.35 242.74 244.12 2563286
20070924 243.79 244.75 240.64 242.11 1485057
20070925 236.96 240.39 235.41 238.67 2217350
20070926 242.40 244.33 235.99 241.15 1940467
20070927 242.74 244.50 239.72 240.14 1883631
20070928 242.74 245.09 236.70 238.97 2296759
20071001 238.97 242.03 236.58 241.15 1884299
20071002 238.72 241.65 232.05 240.60 2384042
20071003 239.30 242.91 234.74 238.17 2083299
20071004 236.50 244.92 235.45 241.82 1967621
20071005 241.94 246.89 241.94 245.00 1730968
20071008 244.37 249.32 241.27 245.51 1709422
20071009 245.59 248.52 238.67 244.67 2744987
20071010 240.73 249.07 238.51 247.48 2703946
20071011 248.44 251.46 239.43 242.15 2136843
20071012 241.02 249.24 239.51 244.50 2170869
20071015 248.52 250.37 244.33 248.77 2580800
20071016 249.36 252.00 246.51 249.07 2844010
20071017 252.09 252.30 240.64 242.70 2355409
20071018 241.44 249.61 239.81 249.11 5115595
20071019 247.69 249.03 242.24 243.54 4678701
20071022 239.60 249.86 238.88 243.49 3426360
20071023 243.08 246.26 238.00 241.94 1899212
20071024 238.88 247.22 238.26 246.30 2208879
20071025 248.23 251.12 243.83 249.95 2380487
20071026 254.81 260.17 252.97 254.56 2275523
20071029 258.58 258.79 250.66 253.55 1825147
20071030 250.24 250.79 239.47 240.43 2150945
20071031 243.75 250.53 242.03 247.81 3019745
20071101 243.08 252.25 241.19 241.69 2540880
20071102 245.21 251.83 242.28 250.12 2654983
20071105 247.27 251.37 243.70 246.22 2036436
20071106 258.16 258.16 247.94 257.03 2431096
20071107 259.17 262.98 251.46 251.92 3178158
20071108 255.52 259.71 249.49 255.69 3095385
20071109 255.61 255.61 249.61 250.16 1918420
20071112 249.07 249.07 240.43 240.56 2210836
20071113 240.90 244.54 233.65 241.19 3453251
20071114 243.45 247.06 232.97 234.44 2786218
20071115 234.48 235.20 225.85 227.99 2333362
20071116 232.43 242.99 232.09 241.02 3299085
20071119 240.57 241.79 235.78 236.67 2312820
20071120 237.76 244.98 237.38 241.54 2630499
20071121 240.57 243.09 235.32 236.41 1852117
20071123 238.47 238.47 233.72 236.83 1053195
20071126 236.37 237.80 225.57 225.99 2561142
20071127 225.99 226.79 218.43 224.10 2746175
20071128 226.25 231.33 225.03 230.36 2883748
20071129 230.07 235.24 226.50 232.38 2131643
20071130 235.61 235.70 230.70 234.86 2265193
20071203 233.30 240.03 233.30 238.56 2070734
20071204 236.67 238.51 234.77 234.82 1652042
20071205 236.92 240.07 235.83 237.97 2179127
20071206 237.80 247.17 237.17 245.74 1926212
20071207 246.71 251.66 246.12 248.85 2180555
20071210 249.06 250.99 247.00 247.97 1361686
20071211 248.85 251.66 244.65 245.78 2476218
20071212 251.03 254.61 246.83 249.65 2491117
20071213 247.84 251.24 245.99 250.66 1515183
20071214 249.61 251.16 243.77 245.03 1974410
20071217 243.47 245.03 237.38 239.73 1853284
20071218 241.29 247.67 239.40 245.95 1711617
20071219 246.50 249.98 244.52 246.03 1704214
20071220 248.35 251.66 247.88 251.41 2040292
20071221 252.71 258.30 252.08 258.01 2595820
20071224 257.34 260.03 256.33 259.98 455871
20071226 258.81 264.18 258.64 262.97 1222709
20071227 261.66 264.98 259.73 260.24 1515230
20071228 261.08 264.10 260.61 262.08 1045507
20071231 261.75 262.42 254.65 255.70 1316202
20080102 256.29 260.28 256.29 257.97 2271881
20080103 259.31 265.61 256.29 259.98 1913573
20080104 257.76 257.76 249.77 250.28 2382654
20080107 249.90 253.18 245.15 247.67 2993187
20080108 251.75 254.56 245.24 246.08 3400789
20080109 241.58 244.27 236.08 240.45 3342784
20080110 237.42 239.48 228.85 235.15 2998352
20080111 232.51 234.52 228.39 228.98 2336407
20080114 231.25 232.30 225.87 230.57 2296992
20080115 228.18 228.18 218.94 219.19 2433851
20080116 218.64 222.38 210.24 211.96 3193311
20080117 212.63 216.67 199.36 200.53 3759549
20080118 202.00 206.58 193.10 199.52 4223489
20080122 185.58 198.14 181.67 196.16 5671908
20080123 190.41 198.43 182.00 198.43 4174268
20080124 198.56 212.05 198.56 210.03 4266308
20080125 211.50 212.47 205.20 205.95 3730535
20080128 206.67 210.57 201.29 210.41 2492498
20080129 214.36 221.71 214.36 219.02 3429208
20080130 220.28 220.57 211.71 213.89 2776498
20080131 208.81 208.81 195.95 197.76 5249645
20080201 203.01 206.50 198.43 206.25 4826763
20080204 206.88 209.19 203.10 205.57 2732608
20080205 202.00 202.00 196.21 197.38 3218088
20080206 200.45 200.45 191.79 192.76 2897791
20080207 192.05 196.33 189.95 194.44 3503873
20080208 198.56 208.98 196.63 207.47 4571563
20080211 208.01 208.60 202.30 206.71 3958911
20080212 207.55 213.10 205.03 207.34 2941371
20080213 208.47 213.31 208.47 212.63 2416095
20080214 214.23 217.89 212.72 213.10 2621383
20080215 213.36 214.71 209.32 214.25 2696960
20080219 220.14 223.89 217.49 221.32 3349821
20080220 221.28 223.18 217.11 222.29 2646809
20080221 221.62 223.09 212.77 214.04 2346095
20080222 215.30 217.36 210.67 217.20 1964636
20080225 217.20 222.34 215.17 220.90 1764603
20080226 220.27 227.43 218.12 225.12 2179123
20080227 225.29 231.14 223.64 229.04 3067002
20080228 229.62 231.10 226.72 228.15 4401847
20080229 226.09 226.30 223.18 223.98 2777728
20080303 223.35 228.23 223.09 226.72 2484229
20080304 225.03 226.42 218.88 222.72 4535471
20080305 225.16 226.55 222.76 226.00 2613201
20080306 224.44 227.52 217.74 218.88 3244345
20080307 215.76 218.97 213.07 216.82 3236655
20080310 215.55 222.00 214.54 218.71 2688629
20080311 224.11 229.50 222.72 228.99 3897515
20080312 229.62 229.79 217.28 218.46 3155175
20080313 215.85 221.87 209.49 220.69 3296964
20080314 221.91 221.91 209.06 213.49 3021907
20080317 198.03 201.73 195.16 196.76 4452662
20080318 200.13 204.56 196.13 204.56 3396649
20080319 204.60 206.66 190.15 190.57 3894287
20080320 190.57 196.38 185.60 196.00 3855173
20080324 197.22 203.92 196.04 199.04 2206987
20080325 198.83 202.03 197.01 198.45 2389386
20080326 198.74 204.35 198.74 200.89 3058648
20080327 201.19 203.04 197.39 198.03 2765789
20080328 198.03 199.20 195.03 195.75 2750718
20080331 195.58 196.26 190.48 192.13 3611516
20080401 193.05 195.96 187.87 195.54 4307384
20080402 195.37 201.94 193.35 200.01 2525289
20080403 200.09 205.74 199.58 201.40 2936249
20080404 202.53 207.38 201.86 205.61 2444806
20080407 207.55 209.44 203.92 204.68 2774073
20080408 202.83 206.33 200.55 203.50 2385873
20080409 201.40 205.78 197.77 198.83 2729974
20080410 198.99 199.20 191.54 192.72 3402701
20080411 191.66 193.05 189.09 189.26 2128996
20080414 189.56 196.42 189.22 195.12 2663375
20080415 195.92 197.18 192.59 193.26 2334702
20080416 193.43 201.52 193.43 200.85 3755939
20080417 200.30 205.57 199.46 204.98 3072485
20080418 206.41 208.26 202.53 205.57 2690433
20080421 205.61 208.85 204.60 207.34 2086986
20080422 207.08 208.26 202.87 203.92 2658273
20080423 203.88 204.60 201.48 202.41 2526855
20080424 201.35 202.24 195.08 195.79 2446230
20080425 196.47 200.47 194.36 195.50 2642204
20080428 197.60 197.60 194.23 195.54 1898488
20080429 195.83 196.34 193.18 193.31 2891392
20080430 195.03 195.03 190.74 192.00 3925332
20080501 194.95 202.62 191.66 201.86 5327629
20080502 202.49 216.98 202.49 214.04 4795718
20080505 214.08 219.05 214.04 217.66 2318040
20080506 218.88 223.98 214.79 222.50 3472124
20080507 223.05 223.05 218.33 219.34 3410415
20080508 220.48 223.52 218.88 222.93 2529348
20080509 222.25 223.22 219.09 221.45 2384995
20080512 221.62 225.33 220.78 224.74 1929936
20080513 224.61 226.25 222.46 225.41 2349156
20080514 226.25 226.25 220.06 220.14 2961788
20080515 222.55 224.40 219.89 224.15 2613391
20080516 227.64 234.89 227.52 231.94 3307787
20080519 232.55 233.81 224.23 225.75 4510538
20080520 226.08 229.84 219.66 224.56 4138357
20080521 225.53 230.81 224.10 228.58 6390288
20080522 228.45 229.00 222.79 223.30 2566351
20080523 223.89 225.58 217.80 218.78 2043375
20080527 218.61 219.41 213.45 215.23 2569216
20080528 215.40 217.97 212.78 216.16 3076047
20080529 214.93 216.87 213.37 214.04 3498746
20080530 216.58 218.44 214.38 217.09 5877278
20080602 216.03 220.00 214.59 218.02 5526734
20080603 217.55 221.77 216.28 218.73 4770109
20080604 219.54 219.66 210.79 210.92 4408107
20080605 213.33 215.95 209.78 215.44 4877582
20080606 217.80 218.99 209.19 209.19 3532976
20080609 211.26 215.82 210.24 213.83 2811103
20080610 212.86 216.49 210.96 214.72 3693784
20080611 214.85 216.33 210.07 215.31 4662682
20080612 217.13 218.65 215.23 216.24 4195574
20080613 215.95 217.59 214.93 217.09 3000602
20080616 217.59 218.82 216.41 217.51 3325462
20080617 219.11 224.69 217.80 224.18 5007001
20080618 222.32 226.00 220.25 225.37 3629584
20080619 226.13 227.14 218.90 220.25 3392739
20080620 221.77 222.20 213.96 214.34 2951860
20080623 214.38 221.90 213.92 221.86 3165387
20080624 220.97 226.08 218.27 223.63 3335310
20080625 224.86 225.11 219.45 221.82 3781823
20080626 220.72 225.37 213.96 214.97 3435445
20080627 215.48 220.04 215.02 216.37 3630744
20080630 216.75 221.48 216.75 219.11 2635404
20080701 217.89 223.13 216.28 222.96 3491786
20080702 222.79 228.03 216.49 217.80 4110731
20080703 219.20 221.77 212.86 216.45 2033859
20080707 216.28 220.30 208.09 210.58 2916706
20080708 212.06 212.06 202.77 206.53 4599618
20080709 211.55 211.81 202.09 202.09 3946679
20080710 200.86 201.88 194.32 198.46 4958851
20080711 199.64 199.64 191.49 196.77 4503791
20080714 198.20 198.20 192.16 192.88 2431630
20080715 191.74 191.78 184.77 184.77 3450075
20080716 183.88 190.09 180.88 183.88 3279939
20080717 183.08 187.77 180.67 183.88 4122449
20080718 186.88 191.70 182.24 183.25 4190271
20080721 185.70 187.26 180.80 186.59 3425526
20080722 185.87 186.50 182.28 184.94 2723111
20080723 184.81 185.28 179.07 180.33 3743355
20080724 180.55 182.66 173.79 174.84 4359081
20080725 176.58 180.50 174.76 179.79 3162712
20080728 181.60 183.55 178.94 178.94 2658746
20080729 179.36 181.77 173.70 178.56 2618952
20080730 178.56 190.85 178.56 190.64 3961072
20080731 205.68 209.31 197.02 208.98 9433690
20080801 203.53 209.86 200.61 201.96 4394684
20080804 200.57 202.51 190.22 190.98 3075644
20080805 188.53 192.37 185.15 187.47 4407941
20080806 188.49 196.05 187.18 194.49 3651126
20080807 196.26 197.61 190.09 190.14 2957589
20080808 189.59 195.29 186.46 194.27 2400737
20080811 194.49 198.63 193.77 197.40 3156487
20080812 198.63 199.60 191.40 192.46 3089895
20080813 192.50 200.99 192.37 199.77 2755496
20080814 198.63 199.39 192.54 193.98 1958556
20080815 192.54 193.64 186.21 189.46 2378840
20080818 193.92 193.92 186.42 187.52 2282782
20080819 187.57 190.62 186.12 189.01 2471063
20080820 190.66 193.88 188.12 193.07 3158398
20080821 196.21 196.21 192.78 194.98 2280705
20080822 193.63 194.39 188.54 190.57 1525315
20080825 190.32 192.57 186.34 187.90 1793449
20080826 188.41 192.74 186.55 188.58 1955797
20080827 192.31 195.36 189.56 193.84 2265556
20080828 196.80 196.80 189.05 192.74 1392275
20080829 194.13 194.69 190.66 191.00 1448837
20080902 185.40 188.50 182.23 182.40 2096860
20080903 182.23 187.44 181.38 186.93 2627936
20080904 184.34 190.15 180.79 185.45 3268007
20080905 184.60 185.96 178.50 184.85 2219211
20080908 189.05 191.04 182.14 186.04 2470544
20080909 182.18 186.04 168.24 168.54 4599142
20080910 170.19 179.85 170.19 178.07 3413719
20080911 177.44 185.45 173.79 185.19 3460087
20080912 185.57 196.21 182.65 195.11 3835257
20080915 176.12 188.67 172.69 172.99 3279404
20080916 167.65 181.08 164.51 178.62 4384267
20080917 175.61 181.51 167.90 169.60 4707452
20080918 172.73 175.40 158.96 168.96 5234234
20080919 179.30 185.02 168.96 183.67 3777845
20080922 185.32 185.40 173.28 175.06 2779075
20080923 174.00 176.29 163.62 165.02 3953620
20080924 167.35 171.63 165.27 170.49 3706016
20080925 172.10 177.10 169.17 176.12 2754487
20080926 172.31 173.62 166.12 173.03 3596596
20080929 168.71 171.04 154.98 158.83 4517968
20080930 163.88 170.28 161.12 168.96 4045436
20081001 162.86 167.27 156.80 164.47 2992487
20081002 161.97 163.24 150.61 152.31 3176592
20081003 152.77 163.58 148.96 150.78 2670316
20081006 145.82 147.39 127.13 141.80 5132365
20081007 147.31 148.70 128.79 129.51 4064975
20081008 124.63 135.69 119.80 124.17 6378291
20081009 127.81 132.35 113.91 113.91 4793818
20081010 107.56 119.00 98.74 108.32 6147889
20081013 115.69 133.62 110.48 133.62 5793956
20081014 140.48 147.26 119.63 126.50 4940969
20081015 117.77 121.75 99.38 101.75 4931247
20081016 103.53 112.17 95.48 111.92 5458760
20081017 106.41 119.38 105.52 109.97 5047581
20081020 113.57 116.24 109.89 116.03 7021429
20081021 112.90 117.43 109.84 111.71 3482788
20081022 104.42 106.84 91.11 95.31 5450218
20081023 96.41 108.45 95.22 106.79 5653790
20081024 93.57 103.40 93.23 99.84 3486492
20081027 97.13 103.19 93.87 93.99 2745284
20081028 101.16 106.07 93.44 105.73 3891513
20081029 106.20 115.01 105.95 108.66 3917705
20081030 114.59 117.81 105.95 117.51 4084867
20081031 115.23 126.71 112.47 123.32 3842147
20081103 129.93 129.93 117.73 118.28 3996307
20081104 121.84 131.03 121.84 130.91 3464830
20081105 126.41 134.72 125.86 126.96 3201204
20081106 126.96 127.77 115.78 118.74 3067455
20081107 120.01 126.24 115.23 121.20 3330681
20081110 126.58 127.77 117.39 120.82 2337621
20081111 118.02 118.02 112.39 113.32 2670198
20081112 111.88 113.57 102.26 102.30 2944939
20081113 103.06 118.70 97.68 118.23 4036375
20081114 113.06 120.78 109.12 113.11 3343966
20081117 110.44 112.69 105.45 105.79 3377571
20081118 107.03 108.86 102.68 107.79 4057371
20081119 106.81 109.93 102.26 102.72 3131224
20081120 98.21 100.98 82.40 83.42 5819372
20081121 87.64 96.93 85.68 95.95 4695628
20081124 100.64 106.52 95.06 104.43 3389963
20081125 106.77 108.35 103.07 107.41 2959444
20081126 106.43 113.29 104.81 112.61 3447137
20081128 110.99 112.06 108.60 111.54 1479205
20081201 107.03 107.67 98.89 98.89 3395643
20081202 102.51 104.39 96.55 102.34 3697427
20081203 100.13 100.21 94.46 99.44 4524551
20081204 95.48 100.64 89.69 91.90 3781005
20081205 90.07 95.91 85.43 95.06 4002872
20081208 102.00 103.53 98.12 101.49 3021805
20081209 99.10 107.11 99.06 102.81 2747951
20081210 106.47 109.12 104.56 108.39 3775138
20081211 110.52 110.65 105.37 106.52 5087210
20081212 102.26 108.52 98.00 106.18 3410782
20081215 109.75 109.75 103.62 105.28 3443218
20081216 106.56 112.91 104.73 112.69 4483971
20081217 111.42 117.81 109.71 114.61 3434581
20081218 114.61 114.78 107.24 108.99 3106322
20081219 109.12 112.27 108.65 110.56 3293570
20081222 110.52 112.31 103.92 106.05 2025294
20081223 106.81 108.69 104.68 105.54 2033907
20081224 104.56 106.99 101.79 104.22 1115248
20081226 104.94 105.54 103.28 105.54 909248
20081229 107.03 110.69 107.03 110.44 2374699
20081230 110.10 113.84 108.52 113.55 1889705
20081231 113.33 117.55 111.25 116.57 2403897
20090102 117.17 124.45 116.40 123.47 2320905
20090105 121.47 128.03 121.43 125.01 3656236
20090106 128.50 131.36 125.65 127.27 3311314
20090107 125.48 125.48 118.06 122.32 2992302
20090108 119.94 126.93 119.94 126.58 2950102
20090109 123.64 126.41 121.60 122.96 3391700
20090112 120.15 121.98 116.78 118.28 3250830
20090113 117.89 123.99 117.89 122.03 3026569
20090114 120.02 120.28 115.25 116.91 3051002
20090115 116.61 118.92 111.03 117.85 3168848
20090116 120.41 122.83 117.08 121.26 2968832
20090120 118.79 122.45 111.89 112.87 3612159
20090121 117.55 122.11 115.21 121.68 3670717
20090122 119.34 123.13 115.68 120.19 3241583
20090123 116.23 125.86 115.25 123.69 2357707
20090126 124.41 130.76 123.94 126.16 3169153
20090127 125.60 126.46 119.85 121.90 3258669
20090128 123.90 125.90 120.96 125.65 3376233
20090129 123.13 124.54 120.36 120.66 2619802
20090130 123.43 123.43 115.25 116.02 3654077
20090202 114.57 117.30 113.08 114.53 2981271
20090203 116.61 118.40 112.65 114.36 4287992
20090204 115.85 117.64 114.02 114.36 4341786
20090205 113.76 116.74 112.65 113.84 4384362
20090206 113.25 117.85 111.89 115.68 2697536
20090209 116.40 123.13 115.68 119.13 2762432
20090210 119.85 121.56 110.91 112.23 4222744
20090211 114.23 115.04 110.82 112.74 2624684
20090212 112.48 115.04 110.56 114.19 3821328
20090213 114.07 118.48 113.60 115.66 3057979
20090217 111.16 113.04 106.02 106.10 3400896
20090218 108.16 109.02 103.49 104.82 2958389
20090219 106.15 109.66 105.29 106.06 3185327
20090220 103.15 104.82 100.71 101.73 4143761
20090223 104.56 104.78 96.25 96.55 3070982
20090224 97.71 104.09 97.41 103.53 3669108
20090225 103.23 105.33 99.72 102.03 3726514
20090226 103.96 107.95 103.19 103.45 3713417
20090227 100.41 103.58 98.61 99.68 3980486
20090302 96.68 97.37 89.18 89.61 4299240
20090303 91.71 94.24 89.53 89.91 4797729
20090304 94.32 96.21 92.22 94.07 4198366
20090305 91.07 92.61 89.23 91.03 4227827
20090306 92.27 95.31 86.44 89.61 4912050
20090309 89.40 94.02 88.07 90.90 3741151
20090310 94.84 99.59 93.55 97.02 4152259
20090311 98.26 98.95 94.45 96.77 3108708
20090312 96.68 101.39 95.74 100.96 2799105
20090313 101.91 103.66 98.05 101.22 3396157
20090316 102.21 108.46 101.22 104.69 3222166
20090317 103.83 107.09 102.42 106.87 3041381
20090318 106.02 107.77 100.96 106.75 3477818
20090319 110.04 111.59 108.80 109.23 3460870
20090320 111.42 111.42 103.62 104.00 4091562
20090323 107.56 114.58 107.26 114.37 4114673
20090324 112.06 114.84 110.17 114.84 3000293
20090325 114.11 116.73 111.80 115.18 4182001
20090326 116.98 119.51 116.73 118.27 3483981
20090327 115.96 118.78 114.63 116.98 2972933
20090330 111.84 113.00 106.53 109.06 3509194
20090331 111.67 114.93 110.73 112.61 4793713
20090401 109.96 116.86 107.95 116.00 3720584
20090402 120.97 125.25 120.58 123.19 4351977
20090403 123.15 126.28 121.48 124.52 3423564
20090406 122.89 123.15 120.03 121.91 4661230
20090407 119.13 120.75 118.14 118.83 3199077
20090408 117.84 121.65 116.30 121.57 4538504
20090409 125.51 126.88 123.71 125.38 3003352
20090413 122.89 124.87 120.88 123.58 2548075
20090414 122.60 125.68 121.27 121.65 3431361
20090415 121.05 123.24 119.55 121.87 3051209
20090416 123.15 127.18 120.88 126.36 3734545
20090417 127.82 129.79 125.68 128.59 3739167
20090420 126.32 126.79 120.58 122.30 3744023
20090421 121.22 125.81 119.73 125.51 3495304
20090422 124.31 126.28 123.15 123.71 3680547
20090423 125.34 126.79 123.49 126.58 2513944
20090424 128.51 133.90 127.74 133.13 4407375
20090427 130.31 130.31 126.32 126.92 3333942
20090428 125.59 127.44 123.62 125.55 2737287
20090429 126.79 132.19 126.24 130.69 3418171
20090430 132.62 132.79 124.35 127.22 4453575
20090501 127.22 132.92 126.54 132.10 3312348
20090504 131.29 134.37 128.55 134.20 3450061
20090505 134.85 134.93 131.25 132.92 2142780
20090506 135.23 141.70 134.67 140.29 3529224
20090507 143.50 144.01 133.60 135.62 3924831
20090508 135.62 140.24 135.23 139.47 3320589
20090511 137.07 137.07 132.02 132.66 3084569
20090512 137.37 137.37 130.09 132.40 2776834
20090513 130.05 130.05 123.32 124.39 3659677
20090514 123.02 126.32 120.54 124.61 3046563
20090515 124.31 125.68 121.57 122.64 2749894
20090518 125.45 129.50 125.02 128.25 2737514
20090519 129.97 130.70 127.47 127.86 2727084
20090520 129.75 133.37 129.37 130.79 3558986
20090521 128.68 129.11 125.02 126.61 2309670
20090522 127.65 129.15 126.53 126.70 1895414
20090526 125.28 129.37 124.50 129.02 3092304
20090527 129.20 130.01 125.49 125.88 3229770
20090528 127.95 134.71 127.52 133.50 3241245
20090529 135.78 137.50 134.10 137.25 3080202
20090601 139.70 144.44 139.44 143.45 2949589
20090602 142.76 144.56 140.99 143.83 2864852
20090603 140.91 140.91 131.35 133.41 4155166
20090604 134.23 137.55 133.89 135.95 3159063
20090605 137.55 138.06 132.08 136.47 3771201
20090608 135.01 141.25 134.23 139.70 3251024
20090609 140.86 141.51 138.37 140.91 2327509
20090610 142.67 142.93 138.37 140.73 2251088
20090611 140.73 143.62 139.44 141.38 2804249
20090612 138.54 140.00 137.46 139.57 2199730
20090615 137.25 137.81 133.63 135.95 2095992
20090616 137.12 138.19 134.49 135.18 2358496
20090617 133.97 134.53 130.70 133.03 2366138
20090618 132.90 133.89 131.30 132.85 2072972
20090619 134.92 135.18 130.53 131.91 3132141
20090622 129.71 129.93 123.08 123.86 3508743
20090623 125.15 126.05 122.22 124.29 2954537
20090624 125.23 127.47 124.59 125.58 2361492
20090625 125.92 127.65 124.29 126.78 2856118
20090626 126.35 127.65 125.36 127.09 2438959
20090629 128.16 129.80 126.87 128.33 2991052
20090630 129.50 131.30 127.60 129.71 2991493
20090701 131.39 133.03 130.14 130.44 1969118
20090702 127.73 128.25 124.03 124.85 2713867
20090706 121.27 123.99 118.43 123.81 3837866
20090707 123.34 124.80 121.19 121.53 2633776
20090708 122.01 123.81 118.30 120.67 2990796
20090709 122.09 124.76 121.14 123.43 2015854
20090710 121.06 122.82 119.38 121.96 2384790
20090713 121.49 125.06 119.94 124.76 2650291
20090714 126.14 127.47 124.63 126.66 2355337
20090715 129.07 130.66 128.51 130.27 3181362
20090716 128.64 130.31 126.78 129.75 2735911
20090717 129.63 131.43 128.25 130.27 2631174
20090720 132.08 133.41 130.19 132.64 2118825
20090721 134.32 135.27 131.52 133.67 2075388
20090722 131.35 134.53 131.26 132.29 2703205
20090723 132.08 137.12 131.69 136.86 2132437
20090724 136.34 138.58 135.61 138.41 1693025
20090727 138.49 140.26 137.33 139.96 2111926
20090728 138.15 139.79 136.77 139.14 2232133
20090729 136.04 136.47 132.55 134.40 2412734
20090730 136.47 139.27 136.08 137.50 2001870
20090731 136.77 139.10 135.74 138.84 2385998
20090803 139.96 142.80 139.66 140.52 3510648
20090804 139.40 140.78 137.98 139.79 2362979
20090805 139.44 140.82 134.96 135.70 3606418
20090806 136.43 136.77 132.85 133.50 2345883
20090807 135.05 135.27 131.43 131.95 2889660
20090810 130.62 132.25 130.62 131.91 1862616
20090811 131.13 131.13 128.33 128.85 1997433
20090812 127.60 132.94 127.60 131.65 2329530
20090813 132.47 135.87 131.48 135.74 2500723
20090814 136.08 136.34 132.25 133.54 1654211
20090817 130.70 130.79 127.80 128.28 1873257
20090818 128.37 131.01 128.15 130.14 1913557
20090819 128.63 134.08 127.59 132.56 2138457
20090820 132.56 134.72 131.91 133.60 1623316
20090821 135.24 137.97 135.16 137.71 1946111
20090824 138.49 139.70 137.23 138.01 1587432
20090825 138.23 139.18 135.37 136.15 1644218
20090826 134.77 138.14 134.08 137.49 1784517
20090827 136.24 137.28 133.12 136.71 1356405
20090828 137.62 137.84 134.55 136.28 1389977
20090831 134.42 134.85 131.78 133.51 1589236
20090901 132.74 135.46 130.62 131.18 2098295
20090902 130.92 132.09 130.01 131.01 1584450
20090903 131.22 132.95 130.36 131.48 1568288
20090904 131.09 133.69 130.36 132.95 1970504
20090908 135.50 137.49 134.98 136.28 2458824
20090909 136.76 138.18 135.55 137.06 1528751
20090910 137.28 140.00 136.45 139.66 2286456
20090911 141.43 141.60 138.01 139.48 1851199
20090914 137.58 141.64 136.89 141.39 2179774
20090915 141.77 142.77 140.65 142.47 2479795
20090916 143.16 147.66 142.81 146.40 2793573
20090917 145.54 149.65 145.10 146.53 2579286
20090918 147.22 148.35 144.46 145.02 1990574
20090921 142.64 145.45 141.52 143.37 1883407
20090922 145.32 145.93 143.55 144.85 1432428
20090923 143.76 145.23 141.17 141.34 1860655
20090924 141.26 142.38 138.10 138.53 2763446
20090925 138.01 140.30 135.81 136.84 2765897
20090928 137.10 140.61 137.10 140.22 1595825
20090929 140.00 140.69 138.01 138.83 1656842
20090930 140.22 140.22 136.24 137.97 2864069
20091001 137.84 138.31 133.69 133.99 2397738
20091002 131.44 134.08 131.44 131.83 2664788
20091005 131.96 135.24 131.91 133.77 2770267
20091006 137.28 140.13 136.28 138.06 2862936
20091007 137.75 139.40 136.02 138.27 1782090
20091008 139.09 142.29 138.83 140.82 3265222
20091009 140.09 141.21 138.62 139.79 2190757
20091012 141.73 143.16 141.13 141.47 1461560
20091013 142.21 143.46 139.83 143.16 2258109
20091014 146.66 147.05 145.23 146.58 2410362
20091015 145.97 151.64 145.02 151.59 3759993
20091016 150.77 151.38 148.13 150.86 2668603
20091019 150.99 153.15 149.34 152.54 1811662
20091020 153.11 153.37 148.31 150.99 1857580
20091021 150.04 154.45 149.91 150.21 2858682
20091022 150.04 150.04 147.05 149.56 2598361
20091023 150.86 151.20 146.27 147.09 2221254
20091026 147.66 151.51 144.37 144.80 2162341
20091027 145.88 147.57 144.24 145.41 1981001
20091028 144.93 144.93 139.91 140.22 2456604
20091029 142.03 145.06 141.77 144.46 1936401
20091030 143.76 144.24 136.76 138.27 3203974
20091102 139.22 140.65 136.45 138.27 2991722
20091103 137.15 141.17 135.72 140.09 2104862
20091104 141.73 143.81 141.04 141.64 2510962
20091105 142.38 145.62 141.69 145.45 2402663
20091106 143.85 146.49 142.81 145.67 2491610
20091109 147.96 149.82 147.18 149.60 1822436
20091110 149.26 151.29 148.61 151.12 1877210
20091111 151.59 152.67 149.82 151.20 1859499
20091112 150.17 151.98 147.79 148.69 2179150
20091113 148.48 150.77 147.35 149.86 1733443
20091116 151.44 153.31 150.79 152.74 2101830
20091117 151.40 152.05 150.14 151.57 1861810
20091118 151.92 152.44 149.44 150.70 1979701
20091119 148.83 148.83 143.62 144.75 2880097
20091120 144.36 144.66 140.97 143.41 3837344
20091123 146.40 147.05 143.06 143.71 1954903
20091124 143.67 144.71 141.71 143.32 2051035
20091125 143.93 146.05 143.14 145.62 1596877
20091127 140.15 142.71 139.54 141.71 1277234
20091130 141.80 143.19 140.54 141.67 1826097
20091201 142.45 144.58 142.45 142.71 2253385
20091202 142.45 142.67 140.06 140.63 2091261
20091203 140.63 141.84 139.28 139.63 1942400
20091204 141.84 143.10 137.06 137.37 3571374
20091207 137.41 139.93 136.41 138.28 2520805
20091208 137.28 137.46 133.89 134.37 2230842
20091209 136.07 136.07 132.90 134.85 2644130
20091210 136.07 136.85 134.33 135.24 2348688
20091211 135.98 137.02 134.76 135.94 2523591
20091214 140.10 140.58 136.50 136.59 2320159
20091215 137.24 137.67 135.33 135.72 2188982
20091216 136.33 137.46 135.41 136.67 2795869
20091217 135.94 135.94 133.98 134.24 1749283
20091218 135.98 136.15 132.81 134.24 2975884
20091221 135.33 136.46 134.89 135.89 1498096
20091222 137.19 137.59 135.89 136.98 1532220
20091223 137.37 137.89 136.37 136.85 1159504
20091224 137.24 137.85 136.80 137.46 432906
20091228 138.50 138.85 136.02 136.63 919277
20091229 137.02 137.46 135.50 135.98 1088930
20091230 135.63 136.80 135.15 136.67 1093259
20091231 136.63 137.59 135.54 135.59 1005002
20100104 137.89 139.71 137.37 139.45 2121632
20100105 140.02 140.45 139.11 139.58 2183594
20100106 139.45 142.88 139.02 142.67 3507685
20100107 142.23 142.23 139.93 141.80 1796693
20100108 141.06 142.45 140.50 142.02 1746543
20100111 143.19 143.54 140.89 142.02 2305561
20100112 140.41 141.06 139.54 140.06 2076478
20100113 139.97 140.19 137.37 139.58 2255572
20100114 140.15 140.15 137.98 138.85 1950159
20100115 138.58 138.58 134.68 137.41 3319611
20100119 136.67 139.71 136.46 139.54 2548873
20100120 138.50 140.19 137.28 139.80 2787465
20100121 139.97 140.58 136.41 136.80 2855022
20100122 135.54 136.80 132.63 132.81 2727552
20100125 133.55 135.28 133.20 133.37 1660312
20100126 132.50 134.07 131.03 132.03 2100978
20100127 131.98 138.11 130.12 131.90 2448458
20100128 132.20 133.11 129.94 131.03 2837730
20100129 132.63 133.59 128.64 129.46 2759949
20100201 131.03 133.16 130.29 133.11 2246270
20100202 130.29 134.24 130.25 134.20 3962373
20100203 133.89 134.02 130.90 131.90 2496444
20100204 130.72 130.98 125.16 125.34 3796312
20100205 124.64 125.16 120.04 123.60 4682478
20100208 124.04 124.12 121.60 121.78 3359031
20100209 123.51 125.73 122.60 124.30 2735381
20100210 123.95 124.21 121.34 123.30 2512746
20100211 122.91 125.82 122.30 125.21 2176801
20100212 123.69 125.92 122.82 124.87 3483210
20100216 128.54 129.98 127.67 129.59 2830008
20100217 130.07 130.59 128.76 129.32 2427021
20100218 129.24 130.81 128.80 130.72 1678301
20100219 130.46 131.55 129.50 130.81 2036543
20100222 131.59 131.81 128.28 128.80 2514198
20100223 128.41 128.41 125.57 126.01 2603805
20100224 126.53 127.62 125.22 127.32 1871306
20100225 125.48 126.57 124.00 126.31 1857514
20100226 126.84 127.32 125.13 126.36 2201825
20100301 127.23 127.97 126.53 127.27 1781883
20100302 128.02 128.98 127.49 128.15 2181847
20100303 128.71 130.33 128.19 128.63 2693457
20100304 128.84 129.46 127.80 129.11 2464206
20100305 130.81 133.86 130.24 133.60 2986561
20100308 133.99 134.96 133.78 134.43 2364839
20100309 133.21 135.70 133.21 134.78 2231977
20100310 135.17 137.49 134.87 137.44 3301799
20100311 137.22 139.23 137.01 138.23 2913428
20100312 138.80 139.15 136.92 137.40 2044997
20100315 137.01 137.01 134.78 136.31 1962677
20100316 137.05 138.53 136.00 138.40 2275142
20100317 139.41 141.28 138.75 141.11 2566184
20100318 140.98 141.59 138.97 140.11 1831005
20100319 139.58 140.98 137.18 139.58 3339556
20100322 136.92 138.84 136.31 138.18 2292050
20100323 138.36 138.80 137.44 138.53 1841315
20100324 136.70 138.53 136.09 136.96 2581993
20100325 138.05 138.66 135.61 135.74 2602270
20100326 136.57 136.96 134.13 134.61 2256171
20100329 135.48 137.70 135.48 137.31 1979631
20100330 137.66 137.75 136.53 137.05 1696814
20100331 137.05 139.71 136.96 138.10 2735934
20100401 139.36 141.02 138.84 140.06 2321766
20100405 140.98 142.11 140.11 141.50 1886542
20100406 140.93 143.38 140.37 142.20 1886680
20100407 141.85 141.85 138.45 139.45 2939593
20100408 137.18 139.67 136.40 139.10 3407374
20100409 140.28 140.59 138.40 140.50 2693548
20100412 140.15 141.37 139.84 140.54 2290171
20100413 140.67 141.55 139.32 140.59 2511862
20100414 141.33 143.34 140.98 143.25 2468811
20100415 142.81 144.16 142.29 142.72 2781574
20100416 141.72 142.16 138.62 139.76 2913062
20100419 138.10 140.24 137.31 139.89 1958851
20100420 140.80 142.86 140.41 142.29 1880265
20100421 143.03 143.60 140.85 142.03 2035008
20100422 140.41 141.94 139.36 141.76 1755535
20100423 141.24 144.38 140.89 144.38 2202788
20100426 144.25 144.91 143.29 144.21 2079868
20100427 143.20 143.99 139.32 139.58 2542402
20100428 140.54 141.02 138.23 140.59 2590150
20100429 141.41 142.77 140.72 141.41 1929570
20100430 141.89 142.59 139.93 140.32 2569781
20100503 140.67 142.42 140.15 140.85 2589187
20100504 142.64 143.51 138.14 140.32 4394692
20100505 138.23 140.15 136.92 138.66 2546229
20100506 138.01 138.62 126.44 133.82 4508928
20100507 133.17 136.53 131.03 132.86 4527143
20100510 137.62 138.71 135.57 137.84 3835953
20100511 135.65 137.62 135.17 135.61 2784186
20100512 135.87 138.80 134.96 138.40 2324836
20100513 137.79 140.11 136.79 138.27 2711717
20100514 137.57 137.97 135.39 136.57 3530133
20100517 137.18 138.85 134.33 138.63 4430821
20100518 141.39 143.89 140.56 141.43 5470963
20100519 140.64 143.76 140.07 142.66 5294064
20100520 139.11 141.08 137.44 137.75 5679010
20100521 132.84 137.93 132.44 137.79 6399010
20100524 137.40 140.73 136.22 138.58 3858738
20100525 134.20 134.90 131.17 134.29 5684209
20100526 136.43 136.96 132.58 133.19 4152384
20100527 135.91 138.93 135.73 138.76 3749242
20100528 138.72 139.20 135.43 136.35 3280590
20100601 134.68 137.88 132.27 132.40 3793478
20100602 133.72 137.49 133.32 137.40 2736280
20100603 138.41 139.29 136.00 139.20 1789535
20100604 135.86 138.67 133.89 134.64 3247800
20100607 135.51 138.45 134.94 136.13 3804765
20100608 136.79 138.54 134.86 138.19 3211910
20100609 139.20 139.72 134.94 135.60 3636668
20100610 138.63 141.35 138.14 141.17 2945945
20100611 139.94 142.00 139.29 141.96 1945843
20100614 143.36 144.68 142.44 142.79 2498545
20100615 144.64 146.92 144.11 146.48 3222946
20100616 145.34 146.70 144.59 145.69 2348028
20100617 144.46 146.83 144.37 146.43 2379905
20100618 146.48 148.32 146.30 148.19 2232010
20100621 149.59 150.86 148.93 149.59 4038578
20100622 148.41 149.90 144.94 145.21 2604985
20100623 144.99 146.65 144.28 145.82 1943472
20100624 144.90 146.61 143.50 144.07 3218431
20100625 145.12 145.86 141.92 143.63 3938272
20100628 144.11 144.72 141.61 141.61 2309150
20100629 139.90 140.12 136.87 137.57 2660257
20100630 138.28 139.72 136.13 136.35 2330424
20100701 136.87 137.49 133.76 135.29 3575900
20100702 135.86 137.44 134.07 135.21 1792020
20100706 136.61 138.58 134.55 136.00 1876844
20100707 136.65 140.51 136.48 140.51 2516444
20100708 142.36 142.53 139.11 140.69 3755399
20100709 140.73 141.00 139.59 140.69 2040495
20100712 140.60 141.39 139.81 140.78 1357024
20100713 142.49 145.29 142.40 144.59 2243434
20100714 143.89 144.42 141.30 142.71 2329444
20100715 142.79 143.19 140.29 142.62 1579481
20100716 141.52 142.66 138.36 139.02 2746107
20100719 139.99 140.95 138.41 139.42 2022322
20100720 137.57 143.54 136.30 143.32 2144313
20100721 143.76 144.02 139.99 141.30 2215638
20100722 142.97 145.38 142.66 143.41 2495717
20100723 142.75 144.42 141.65 144.20 1643578
20100726 143.98 146.35 143.98 146.35 1307292
20100727 147.09 147.97 145.21 145.73 1867404
20100728 145.12 145.95 144.77 145.51 1599616
20100729 146.21 147.49 144.50 146.30 1947508
20100730 145.16 147.66 144.15 146.70 2077640
20100802 148.93 150.64 148.80 150.34 2788109
20100803 149.37 151.65 148.23 149.77 1946208
20100804 149.64 152.49 148.19 152.18 2350650
20100805 151.56 153.41 150.42 153.41 1577680
20100806 151.65 152.92 148.23 150.82 2801539
20100809 151.56 152.27 149.99 151.21 1291080
20100810 149.99 150.73 149.11 149.90 2114488
20100811 147.49 147.92 145.25 145.82 1903363
20100812 144.50 145.34 143.85 144.59 1652015
20100813 144.46 145.82 143.58 143.67 1369542
20100816 142.52 143.89 141.77 143.31 1347805
20100817 145.39 145.39 143.31 143.76 1995229
20100818 143.36 143.89 141.51 143.36 1654369
20100819 142.79 143.05 140.63 140.98 1774534
20100820 140.05 140.49 137.45 138.86 1827466
20100823 138.82 140.63 138.82 139.48 1769177
20100824 137.90 139.22 137.19 137.59 2342968
20100825 136.75 136.79 133.45 135.56 2815684
20100826 136.40 136.62 132.48 133.09 2363329
20100827 133.84 136.66 132.34 136.31 1911223
20100830 136.13 136.93 134.59 134.59 1439665
20100831 134.02 135.03 133.05 134.33 2053224
20100901 135.96 139.09 135.38 139.00 2070157
20100902 139.09 140.45 138.47 140.41 1788425
20100903 140.98 142.30 140.67 141.68 1569114
20100907 140.14 140.94 138.86 139.83 1423299
20100908 139.88 141.46 139.44 139.83 1540355
20100909 142.04 143.45 138.95 139.97 1490441
20100910 140.80 143.40 140.58 142.39 2219557
20100913 143.76 143.98 141.20 142.08 1800750
20100914 142.08 143.31 140.54 141.16 2298706
20100915 140.32 141.64 139.53 141.46 1830008
20100916 140.54 141.20 139.88 140.98 1261097
20100917 142.04 142.08 139.13 139.26 2073130
20100920 139.39 142.83 139.31 142.48 1486923
20100921 143.84 143.89 141.02 142.12 1972508
20100922 142.35 143.58 140.58 140.94 1420825
20100923 139.79 140.14 137.98 138.60 2154300
20100924 140.23 142.48 139.70 141.90 1693024
20100927 142.57 143.14 141.77 141.82 1443274
20100928 142.52 143.40 141.02 143.14 1773467
20100929 142.70 146.53 142.12 145.43 2382145
20100930 146.40 148.16 144.28 145.83 2267156
20101001 147.28 149.35 146.84 148.95 2371545
20101004 147.98 148.65 145.78 147.02 1874906
20101005 148.73 151.99 148.07 151.20 3084182
20101006 150.72 154.77 150.14 154.64 3733854
20101007 155.43 155.43 152.13 153.54 1692252
20101008 151.95 156.53 151.86 156.31 1846828
20101011 155.56 156.49 154.72 155.34 1555608
20101012 154.59 156.13 153.05 155.43 1398422
20101013 156.09 158.38 155.83 157.24 1740963
20101014 157.24 158.34 155.21 156.44 1682174
20101015 157.41 158.29 155.69 157.50 2198130
20101018 157.94 158.60 157.06 158.03 1640659
20101019 155.96 156.05 153.18 154.64 2712406
20101020 155.39 157.90 155.03 157.19 1402485
20101021 156.84 157.94 154.99 156.62 1775373
20101022 157.06 157.59 156.05 156.88 1053294
20101025 158.91 160.50 157.90 158.12 1822404
20101026 157.68 158.07 156.36 156.84 2266293
20101027 155.47 156.40 154.15 155.47 1832982
20101028 156.80 157.32 154.72 155.39 2513160
20101029 154.59 156.97 154.59 156.71 1521402
20101101 158.16 159.09 155.52 156.36 1633327
20101102 150.63 152.96 147.68 148.07 6829272
20101103 148.51 148.60 142.96 145.69 5527999
20101104 146.93 149.79 146.05 149.04 3943178
20101105 148.78 149.70 147.24 149.44 3369432
20101108 149.22 150.80 148.56 149.48 3371589
20101109 150.72 151.24 147.41 148.07 2387071
20101110 148.03 149.92 146.66 149.92 1893019
20101111 149.39 150.94 148.91 150.41 1937825
20101112 149.57 150.01 147.59 148.65 2171845
20101115 149.48 151.16 148.69 149.00 1729110
20101116 147.80 148.42 145.68 147.40 2541079
20101117 147.49 148.38 146.38 147.05 1949260
20101118 149.75 151.38 148.73 151.16 1804677
20101119 150.90 151.74 149.35 151.65 1576573
20101122 151.03 152.54 149.35 151.78 2246943
20101123 150.15 150.15 146.96 147.45 2399841
20101124 148.73 149.79 147.93 149.53 1329193
20101126 148.46 149.17 147.93 148.15 542465
20101129 147.89 149.57 146.07 149.08 1645791
20101130 146.92 149.70 146.47 148.11 2003043
20101201 150.32 151.69 149.70 151.12 1974908
20101202 151.16 155.10 151.08 155.06 2027946
20101203 155.10 156.34 154.17 155.37 2128823
20101206 155.41 155.99 153.91 153.91 1670875
20101207 156.16 156.61 154.31 154.88 2910534
20101208 155.28 155.94 153.86 155.63 1794576
20101209 156.52 156.78 153.51 154.13 1895002
20101210 155.19 156.12 154.44 155.54 1764747
20101213 156.08 156.21 152.93 154.75 2515927
20101214 154.48 155.94 153.82 154.75 1713698
20101215 154.39 155.77 154.04 154.26 1482317
20101216 154.44 155.77 153.11 155.63 1473888
20101217 155.50 156.12 154.70 155.81 1656186
20101220 156.61 159.75 156.34 158.91 2095943
20101221 159.53 161.08 158.86 160.15 1588550
20101222 160.63 162.27 159.75 161.65 1183187
20101223 161.83 162.54 160.37 161.12 1057226
20101227 160.85 161.92 160.37 161.56 887695
20101228 162.23 162.40 160.85 161.47 1086332
20101229 161.52 164.35 161.25 163.38 1111370
20101230 163.29 163.95 162.67 163.02 1122873
20101231 163.02 164.66 162.27 163.86 955241
20110103 165.46 167.36 164.17 166.34 1657768
20110104 167.27 167.54 163.64 165.41 1857828
20110105 165.19 165.81 163.60 165.24 1625520
20110106 165.59 166.87 165.15 166.39 2106361
20110107 169.22 171.39 168.16 170.94 2941629
20110110 171.79 173.78 170.86 173.25 2724756
20110111 174.31 177.01 173.42 175.77 2838898
20110112 177.01 180.41 176.43 179.35 3159316
20110113 195.99 198.69 189.40 190.19 16799342
20110114 188.25 190.28 186.21 188.47 4678671
20110118 187.58 190.81 187.49 187.94 3670799
20110119 188.20 189.62 185.72 186.08 4141629
20110120 185.90 186.96 182.98 185.19 3611999
20110121 186.26 187.18 185.41 186.03 3805935
20110124 185.86 186.83 185.37 186.52 3593401
20110125 186.65 192.85 186.08 192.72 4747346
20110126 196.17 202.01 195.81 200.81 6063386
20110127 200.11 200.81 196.83 197.63 4435222
20110128 195.15 199.88 195.15 198.07 3562509
20110131 199.00 202.45 196.83 202.23 3175338
20110201 203.69 206.83 201.57 206.21 3933478
20110202 203.51 207.98 200.73 203.07 3927874
20110203 202.63 203.78 198.91 203.34 2536311
20110204 203.56 204.18 200.55 202.94 2285812
20110207 206.48 209.75 204.49 205.33 2783398
20110208 205.33 205.90 203.20 204.80 2369153
20110209 204.58 205.42 202.19 205.06 2176257
20110210 204.18 206.17 202.89 205.46 2564717
20110211 204.97 206.21 203.42 205.68 2447659
20110214 206.48 219.00 205.32 217.75 4799488
20110215 216.33 216.78 212.91 213.40 2659745
20110216 216.07 219.62 214.47 218.91 3767347
20110217 218.91 224.46 217.80 222.33 3258473
20110218 222.33 222.81 217.84 219.80 3516525
20110222 218.20 219.66 211.14 211.80 4736282
20110223 214.20 222.90 213.58 218.33 4850689
20110224 216.95 217.53 211.14 213.67 3908289
20110225 215.05 216.55 212.96 215.84 2632083
20110228 217.13 222.24 216.78 220.19 2789221
20110301 232.40 232.54 223.75 225.30 6470656
20110302 225.83 227.30 222.64 226.10 3263045
20110303 230.94 234.27 229.16 233.78 3130213
20110304 234.31 234.36 228.27 229.34 3408650
20110307 233.11 233.16 225.48 228.27 2359300
20110308 226.23 226.32 220.19 222.77 3348575
20110309 222.77 223.70 219.13 220.28 3009769
20110310 217.89 219.62 215.44 215.71 3114557
20110311 214.07 223.52 213.62 222.73 2580770
20110314 221.66 225.03 218.33 220.51 2591357
20110315 211.67 219.57 209.45 217.40 2837967
20110316 219.00 222.99 213.22 216.33 3918155
20110317 217.53 221.04 217.53 219.93 3059235
20110318 222.24 223.35 219.80 220.42 3543533
20110321 228.98 230.63 225.66 230.14 2926604
20110322 230.49 230.58 225.43 227.34 2095819
20110323 226.50 227.92 224.23 224.46 2226219
20110324 225.21 226.45 222.90 225.21 2150758
20110325 225.74 229.78 224.94 229.52 2928046
20110328 230.36 232.80 227.03 227.03 2746896
20110329 227.48 232.63 227.30 231.83 2560385
20110330 233.07 235.87 231.69 235.07 2196530
20110331 236.40 238.57 235.20 236.67 2534706
20110401 238.88 240.57 236.84 237.73 2154700
20110404 238.88 239.20 234.45 235.69 2082686
20110405 237.11 238.88 234.45 237.20 1753611
20110406 238.88 239.33 234.09 234.84 1435438
20110407 235.42 239.15 232.63 235.29 1982155
20110408 236.22 237.73 233.07 234.22 1902324
20110411 233.82 235.38 228.94 229.83 1870451
20110412 227.48 227.52 220.91 222.77 3550606
20110413 225.03 226.19 220.95 223.44 1728743
20110414 223.04 227.56 221.48 227.16 1909803
20110415 227.79 229.65 226.45 227.87 1932734
20110418 224.90 228.05 222.59 226.81 2000783
20110419 225.74 227.65 223.30 227.65 2139518
20110420 231.03 237.06 230.63 236.71 2503598
20110421 237.69 239.28 235.38 239.02 1623571
20110425 239.28 239.91 232.94 233.47 1834252
20110426 233.69 234.76 230.23 233.78 2077843
20110427 234.27 235.07 229.21 233.69 1939942
20110428 233.11 234.13 230.32 233.56 1639091
20110429 233.87 240.22 233.16 239.91 2249600
20110502 240.22 241.19 234.93 237.11 2820487
20110503 234.05 236.18 226.50 233.34 4016546
20110504 231.65 231.65 226.85 228.85 2650262
20110505 225.61 226.01 217.89 219.97 4122394
20110506 222.24 226.68 219.40 220.06 4055178
20110509 223.08 232.23 222.24 231.69 2983887
20110510 231.25 233.78 229.07 232.76 2582437
20110511 231.87 232.14 222.33 225.66 3030379
20110512 223.84 228.81 219.97 227.16 2567863
20110513 228.63 229.47 223.61 226.85 2498597
20110516 225.96 228.72 223.02 223.91 1879905
20110517 222.18 223.64 219.06 222.75 2420984
20110518 224.53 230.63 223.87 229.43 2562278
20110519 230.01 232.73 227.56 231.17 2137002
20110520 231.26 231.75 227.30 227.96 2415212
20110523 224.80 225.78 220.66 224.76 3179563
20110524 227.34 233.75 226.32 230.99 3171926
20110525 229.12 236.96 228.81 234.91 3030609
20110526 234.20 238.83 233.35 238.56 2472866
20110527 238.96 241.45 234.69 237.62 2502445
20110531 239.58 241.32 238.16 241.19 2706987
20110601 237.27 238.16 232.55 234.42 3775645
20110602 234.82 235.93 229.79 233.80 2221339
20110603 229.12 232.91 228.72 230.63 2248605
20110606 229.97 231.44 224.98 225.25 2252783
20110607 226.58 231.75 225.74 227.96 2493956
20110608 227.96 230.37 224.62 226.49 1991688
20110609 228.59 230.32 227.30 227.74 1955280
20110610 226.67 226.67 223.02 223.73 3454088
20110613 224.76 226.32 218.57 221.69 2183472
20110614 224.31 233.22 224.09 231.57 3536201
20110615 228.23 229.25 223.47 226.05 3139809
20110616 226.49 230.95 224.22 227.92 2551318
20110617 229.92 230.37 224.80 225.25 2989755
20110620 223.56 227.52 222.71 227.52 1958560
20110621 227.70 234.29 226.05 232.19 2720754
20110622 231.12 237.40 230.41 235.04 2645694
20110623 230.23 230.23 223.87 229.83 4109128
20110624 229.97 230.55 219.64 220.62 5083725
20110627 218.21 219.90 216.52 218.43 3827909
20110628 221.20 229.25 220.13 228.76 3287257
20110629 229.48 232.28 226.98 229.88 2814075
20110630 230.81 234.86 229.61 234.55 3106029
20110701 30.79 30.79 29.68 30.48 13997352
20110705 31.30 31.82 30.86 31.52 18528602
20110706 32.30 32.35 30.09 30.35 20326964
20110707 31.08 31.09 29.98 30.62 15489178
20110708 30.19 30.50 29.90 30.23 9803875
20110711 29.91 29.95 29.30 29.61 10498446
20110712 29.35 29.49 29.14 29.16 9001648
20110713 29.61 29.87 29.18 29.34 10953279
20110714 29.50 29.66 28.91 28.96 8221039
20110715 29.10 29.42 28.81 29.31 9470424
20110718 29.12 29.23 28.77 29.05 7812576
20110719 29.28 29.49 28.61 28.89 13317264
20110720 29.40 29.41 28.65 28.71 8891399
20110721 29.07 29.65 28.93 29.60 8398843
20110722 29.67 29.67 29.37 29.61 5338342
20110725 29.37 30.37 29.32 30.05 8373875
20110726 30.21 30.23 29.72 29.91 6183263
20110727 29.69 29.69 28.83 29.14 7439133
20110728 29.09 29.29 28.75 28.76 8311076
20110729 28.45 28.79 28.22 28.65 9577972
20110801 29.06 29.08 28.08 28.35 8855838
20110802 27.80 28.15 26.94 26.94 11703191
20110803 25.87 26.49 24.81 25.56 23949848
20110804 25.14 25.15 23.18 23.22 19606668
20110805 24.66 24.71 22.30 24.17 30727916
20110808 22.33 23.22 21.58 21.62 24205582
20110809 22.53 23.73 21.83 23.56 22109114
20110810 23.18 24.36 23.17 23.40 26677764
20110811 23.66 24.79 23.25 24.45 27192476
20110812 24.95 25.10 24.38 24.66 11144918
20110815 25.18 25.65 25.05 25.62 9617461
20110816 25.51 25.67 24.98 25.22 9846392
20110817 25.91 26.27 25.13 25.52 9368862
20110818 24.57 24.57 23.55 23.81 12344210
20110819 23.37 24.16 23.26 23.42 10482777
20110822 24.38 24.58 23.19 23.54 9784054
20110823 23.60 24.18 23.40 24.18 10862071
20110824 24.11 24.37 23.40 23.91 9192703
20110825 24.10 24.22 23.33 23.44 7240664
20110826 23.25 24.16 22.75 24.09 7824277
20110829 24.44 24.72 24.13 24.57 6738199
20110830 24.30 24.82 24.13 24.66 10059308
20110831 24.96 25.39 24.69 25.05 8670784
20110901 25.17 25.56 24.85 24.92 6450369
20110902 24.16 24.33 23.82 23.99 5817316
20110906 22.75 23.33 22.36 23.31 10885179
20110907 24.29 24.69 24.00 24.67 8418637
20110908 24.57 24.86 23.84 24.00 7429506
20110909 23.60 23.66 22.80 23.09 11822936
20110912 22.71 23.16 22.13 22.69 11646670
20110913 22.80 23.30 22.68 22.87 15640600
20110914 22.98 23.21 22.47 22.92 13835056
20110915 23.25 23.95 23.06 23.90 7112334
20110916 24.08 24.12 23.37 23.57 9636377
20110919 23.06 23.64 22.79 23.42 7935303
20110920 23.56 23.79 23.03 23.05 4833451
20110921 22.93 23.25 22.05 22.08 9168843
20110922 21.25 21.29 20.08 20.52 13963171
20110923 20.66 20.99 20.30 20.52 8461951
20110926 20.68 21.65 20.14 21.61 11352714
20110927 22.17 22.59 21.40 21.55 8730435
20110928 21.64 21.77 20.58 20.61 7490554
20110929 21.26 21.35 20.27 20.77 8826521
20110930 20.60 20.66 20.08 20.08 10734708
20111003 19.83 19.92 18.85 18.86 11476745
20111004 18.40 19.64 17.80 19.62 14187265
20111005 20.66 21.17 19.94 21.06 11992108
20111006 20.97 21.60 20.75 21.59 10646898
20111007 21.86 21.94 20.89 20.96 8250540
20111010 21.41 22.28 21.41 22.24 5830644
20111011 21.96 22.41 21.75 21.91 8667452
20111012 22.25 22.27 21.82 21.86 9205815
20111013 21.86 22.12 21.39 22.00 6801504
20111014 22.40 22.84 22.40 22.84 6097622
20111017 22.67 22.77 22.04 22.18 6897913
20111018 22.13 23.26 21.77 23.11 7180154
20111019 23.11 23.35 22.79 22.93 7928532
20111020 22.96 23.20 22.45 23.11 6402863
20111021 23.59 24.20 23.51 24.01 8531168
20111024 24.08 24.50 23.99 24.43 9988265
20111025 24.29 24.33 23.61 23.95 7245501
20111026 24.40 24.64 23.81 24.51 6405121
20111027 25.36 26.10 25.12 25.83 8085989
20111028 25.60 26.17 25.49 26.02 6784415
20111031 25.53 25.60 24.22 24.22 10791672
20111101 23.22 23.98 22.80 23.61 13777447
20111102 24.18 24.42 23.73 24.20 10131105
20111103 24.66 25.03 24.27 24.88 8048264
20111104 24.68 25.31 24.54 25.15 8363608
20111107 25.12 25.70 25.08 25.60 7616949
20111108 25.94 26.32 25.52 26.29 8998058
20111109 25.42 25.74 24.90 24.99 9129290
20111110 25.45 25.75 24.91 25.43 6576335
20111111 25.91 26.51 25.85 26.36 7113194
20111114 26.42 26.51 25.72 25.88 5526617
20111115 25.37 26.17 25.27 25.97 7243488
20111116 25.60 26.54 25.49 25.84 8670097
20111117 25.75 25.78 24.53 24.75 9880107
20111118 25.02 25.13 24.33 24.44 7785843
20111121 23.87 24.70 23.72 24.60 9017662
20111122 24.60 24.73 24.09 24.33 7308596
20111123 23.95 23.96 23.20 23.23 6887797
20111125 23.23 23.50 23.03 23.07 2680346
20111128 24.20 24.58 24.02 24.30 7634993
20111129 24.42 24.98 24.30 24.81 6619560
20111130 25.68 26.28 25.68 26.15 8424845
20111201 25.90 26.43 25.81 25.93 6341272
20111202 26.40 26.42 25.83 25.98 6525693
20111205 26.68 26.99 26.42 26.69 9330482
20111206 26.73 26.87 26.27 26.64 7095524
20111207 26.67 26.78 26.10 26.57 7131446
20111208 26.44 26.48 25.51 25.59 7710792
20111209 25.75 26.58 25.52 26.50 7097662
20111212 26.15 26.19 25.11 25.55 5852693
20111213 26.19 26.69 25.62 25.85 9376132
20111214 25.41 25.59 24.86 25.25 7391772
20111215 25.54 25.83 25.25 25.33 8970087
20111216 25.31 25.65 25.22 25.61 9256393
20111219 25.45 25.56 24.66 24.74 7243701
20111220 25.41 25.87 25.41 25.72 6597643
20111221 25.80 26.42 25.57 26.32 8260311
20111222 26.52 27.12 26.42 27.01 8815495
20111223 27.12 27.33 27.01 27.33 4092737
20111227 27.31 27.58 27.08 27.44 3958671
20111228 27.61 27.61 26.87 26.97 5334285
20111229 27.12 27.45 27.02 27.41 3713954
20111230 27.36 27.89 27.32 27.38 6361051
20120103 28.02 29.10 27.99 28.96 11270367
20120104 28.83 29.19 28.65 29.02 7286252
20120105 28.72 29.29 28.52 29.24 7749387
20120106 29.27 29.28 28.69 28.71 6436529
20120109 28.78 28.86 28.43 28.66 7327840
20120110 29.22 29.35 28.93 29.07 7488953
20120111 28.99 29.08 28.50 28.60 6181762
20120112 28.79 28.96 28.41 28.67 10955731
20120113 28.38 28.57 28.15 28.50 6903513
20120117 29.03 29.07 28.65 28.94 8282869
20120118 29.16 29.93 28.80 29.84 11153942
20120119 29.89 30.09 29.66 29.90 6295836
20120120 30.07 30.19 29.56 29.97 6642438
20120123 30.08 30.32 29.79 30.15 6993211
20120124 29.78 30.17 29.54 30.11 5316966
20120125 29.81 30.54 29.27 30.46 7049018
20120126 30.70 30.75 29.34 29.50 7931669
20120127 29.43 29.54 29.14 29.22 6915594
20120130 28.87 29.05 28.44 28.96 8292598
20120131 29.25 29.49 28.88 29.36 11786209
20120201 29.59 30.53 29.33 29.54 11085413
20120202 29.52 30.10 29.12 29.40 6983375
20120203 29.31 30.28 29.23 30.21 8255607
20120206 30.22 30.77 30.03 30.77 6470420
20120207 30.91 31.12 30.41 31.02 6545043
20120208 31.09 31.33 30.35 30.58 7540484
20120209 30.67 30.77 30.12 30.49 7984482
20120210 30.18 31.02 29.97 31.01 9877434
20120213 31.37 31.39 30.90 31.09 5272491
20120214 31.17 31.21 30.65 31.00 6788753
20120215 31.20 31.22 30.65 30.70 7756554
20120216 30.76 31.73 30.58 31.58 7343013
20120217 31.79 31.97 31.35 31.75 6376169
20120221 32.18 32.71 32.09 32.49 7731133
20120222 32.57 32.86 32.25 32.33 5696188
20120223 32.36 32.90 31.92 32.76 5365716
20120224 33.04 33.28 32.72 32.92 6131320
20120227 32.88 33.11 32.55 32.93 5644920
20120228 32.93 33.37 32.84 32.96 8977606
20120229 32.61 32.80 31.48 31.86 11958015
20120301 31.99 32.40 31.92 32.21 6305118
20120302 32.15 32.22 31.29 31.51 7140922
20120305 31.40 31.53 31.08 31.46 5610459
20120306 31.08 31.08 30.16 30.48 7510110
20120307 30.46 31.10 30.37 31.00 7168896
20120308 31.27 31.61 31.01 31.52 5444213
20120309 31.60 31.92 31.25 31.35 4597134
20120312 31.32 31.72 31.13 31.66 5530580
20120313 31.83 31.99 31.33 31.96 5277541
20120314 31.98 32.29 31.55 31.66 4632234
20120315 31.70 31.80 31.35 31.64 4096056
20120316 31.75 32.58 31.75 32.54 7423742
20120319 32.45 32.62 32.15 32.43 4611174
20120320 32.09 32.09 31.62 31.80 4969938
20120321 31.71 31.73 31.17 31.25 5800317
20120322 30.88 30.88 30.18 30.29 6362767
20120323 30.41 30.72 30.19 30.52 6217049
20120326 30.82 30.89 30.34 30.57 5558766
20120327 30.70 30.85 30.08 30.12 6573473
20120328 30.00 30.23 29.34 29.78 7796759
20120329 29.46 29.89 29.16 29.85 5269989
20120330 30.03 30.09 29.66 29.80 5474845
20120402 29.72 30.50 29.47 30.30 4711475
20120403 30.19 30.39 29.46 29.76 5763409
20120404 29.42 29.62 29.08 29.09 7596051
20120405 29.00 29.16 28.55 28.71 6700897
20120409 28.25 28.67 28.06 28.34 5507392
20120410 28.36 28.42 27.45 27.50 7801652
20120411 27.85 27.85 27.43 27.48 6410099
20120412 27.53 28.58 27.43 28.52 7549039
20120413 28.40 28.45 27.74 27.92 6872248
20120416 27.94 28.13 27.50 27.72 5389861
20120417 28.11 28.28 27.77 27.77 6141106
20120418 27.66 27.90 27.59 27.74 5508882
20120419 27.85 28.05 27.52 27.65 5045562
20120420 27.80 28.05 27.66 27.71 4560652
20120423 27.05 27.71 26.97 27.63 6867781
20120424 27.61 27.86 27.42 27.63 4782738
20120425 27.86 28.00 27.34 27.54 6830128
20120426 27.55 28.17 27.50 28.11 4778165
20120427 28.14 28.19 27.74 27.93 4581180
20120430 27.78 27.85 27.37 27.58 8028206
20120501 27.75 28.71 27.60 28.38 6929578
20120502 27.56 27.90 27.08 27.15 11666154
20120503 27.11 27.14 25.93 26.00 11171139
20120504 25.57 25.69 24.72 25.20 11317388
20120507 25.00 25.29 24.71 24.75 12269660
20120508 24.36 24.72 23.98 24.60 13181195
20120509 24.28 25.00 23.98 24.86 11453427
20120510 25.07 25.63 24.95 25.37 11991307
20120511 25.10 25.22 24.53 24.61 8750413
20120514 24.35 24.37 23.98 24.08 8128772
20120515 24.19 24.24 23.40 23.48 8447375
20120516 23.55 24.14 23.18 23.19 7756909
20120517 23.20 23.39 22.82 22.86 6389821
20120518 22.95 23.10 22.66 22.83 8865416
20120521 22.95 23.22 22.76 23.20 10128417
20120522 23.40 23.75 22.89 23.02 8386824
20120523 22.76 23.27 22.59 23.20 5568215
20120524 23.28 23.54 23.04 23.54 9906399
20120525 23.47 24.07 23.47 23.93 8551885
20120529 24.19 24.43 23.78 24.15 8902930
20120530 23.73 23.74 23.12 23.53 9284303
20120531 23.49 23.75 22.92 23.57 8844176
20120601 22.95 23.04 22.61 22.61 9571839
20120604 22.68 22.79 22.05 22.56 11994070
20120605 22.47 22.93 22.47 22.70 7884879
20120606 22.95 23.67 22.95 23.62 9194692
20120607 24.06 24.35 23.65 23.66 10233139
20120608 23.48 23.72 23.28 23.69 4388696
20120611 23.96 24.08 23.08 23.11 5766034
20120612 23.34 23.62 23.18 23.43 8048143
20120613 23.27 23.67 23.03 23.16 5733064
20120614 23.19 23.49 23.01 23.29 6054521
20120615 23.45 23.55 23.29 23.53 8078049
20120618 23.33 23.36 22.84 22.91 8762597
20120619 23.18 23.58 23.06 23.48 7242600
20120620 23.52 23.80 23.18 23.36 8823887
20120621 23.42 23.47 22.04 22.07 8829170
20120622 22.25 22.61 21.93 22.47 10263995
20120625 22.14 22.44 22.00 22.42 8326485
20120626 22.37 22.81 22.24 22.71 7206354
20120627 22.92 23.20 22.75 23.09 5970617
20120628 22.93 23.37 22.79 23.34 6816844
20120629 23.91 24.22 23.91 24.20 9036078
20120702 24.19 24.27 23.79 23.94 6638574
20120703 24.07 24.65 24.07 24.61 3820176
20120705 24.41 24.55 24.05 24.10 5542431
20120706 23.69 23.87 23.47 23.62 5086981
20120709 23.54 23.56 23.00 23.23 7460074
20120710 23.34 23.50 22.65 22.80 6113592
20120711 22.87 23.61 22.87 23.32 8555055
20120712 23.00 23.15 22.72 22.97 8282737
20120713 23.07 23.61 23.05 23.53 5992280
20120716 23.70 24.28 23.52 24.21 9202301
20120717 24.22 24.66 24.01 24.61 9247106
20120718 24.51 25.28 24.39 25.15 9767228
20120719 25.47 25.55 25.21 25.31 10756642
20120720 25.07 25.26 24.91 25.12 7480364
20120723 24.57 24.60 24.22 24.56 6879297
20120724 24.53 24.66 23.70 24.06 6207747
20120725 24.19 24.26 23.71 23.98 7424040
20120726 24.39 24.94 24.39 24.89 7772126
20120727 24.96 25.73 24.79 25.58 8639065
20120730 25.54 25.65 25.25 25.46 4680458
20120731 25.36 25.63 25.05 25.05 7144430
20120801 25.35 25.59 24.61 25.10 12960553
20120802 24.94 25.08 24.14 24.35 9112162
20120803 24.90 25.52 24.84 25.29 7490402
20120806 25.28 25.35 25.05 25.28 8155084
20120807 25.50 26.05 25.46 25.93 7649229
20120808 25.74 26.16 25.65 26.10 6872640
20120809 26.07 26.30 25.78 26.11 5663637
20120810 25.89 26.42 25.86 26.40 6395633
20120813 26.42 26.45 25.93 26.07 4527972
20120814 26.26 26.42 25.96 26.07 4931562
20120815 25.95 26.21 25.83 26.17 5242213
20120816 26.13 26.33 25.90 26.05 8541018
20120817 25.99 26.13 25.71 25.80 5258177
20120820 25.79 25.96 25.71 25.86 5386617
20120821 26.02 26.23 25.66 25.73 6994589
20120822 25.59 26.39 25.55 26.36 9966359
20120823 26.34 26.70 26.24 26.38 9095948
20120824 26.25 26.59 25.97 26.51 6014115
20120827 26.53 26.66 26.21 26.30 5905524
20120828 26.23 26.69 26.05 26.62 7052980
20120829 26.62 26.65 26.19 26.35 5955094
20120830 26.21 26.26 25.87 25.96 4867289
20120831 26.19 26.61 26.05 26.49 6051398
20120904 26.42 26.47 25.85 26.14 4075538
20120905 26.21 26.30 25.79 25.88 4901001
20120906 26.16 27.14 26.12 26.93 11055949
20120907 26.99 27.26 26.95 27.24 6870034
20120910 27.28 27.43 27.10 27.11 6211554
20120911 27.43 28.04 27.35 27.82 8234253
20120912 27.88 27.90 27.54 27.67 6105799
20120913 27.74 28.46 27.45 28.42 8326251
20120914 28.58 29.70 28.56 29.60 12103845
20120917 29.54 29.72 29.18 29.33 8837597
20120918 29.23 29.26 28.67 28.86 8498590
20120919 29.41 29.42 28.62 28.95 12728088
20120920 28.69 29.10 28.58 28.94 6599396
20120921 29.29 29.34 29.16 29.31 8571579
20120924 28.95 29.06 28.83 28.89 6133524
20120925 29.06 29.16 28.58 28.59 10149935
20120926 28.34 28.38 27.97 28.16 8017385
20120927 28.38 28.62 28.23 28.58 6284439
20120928 28.37 28.38 27.97 28.16 7088792
20121001 28.29 28.63 28.21 28.42 8425180
20121002 28.56 28.58 28.25 28.45 5788636
20121003 28.49 28.68 27.87 28.00 5164918
20121004 28.21 28.58 28.11 28.41 7980733
20121005 28.53 28.59 28.04 28.13 5587836
20121008 27.94 28.24 27.85 28.18 3892172
20121009 28.24 28.46 28.09 28.18 7304295
20121010 28.10 28.41 27.90 28.15 7539016
20121011 28.38 28.50 27.90 27.90 6573771
20121012 27.96 28.12 27.77 27.98 4866029
20121015 27.77 28.52 27.73 28.44 6920339
20121016 28.65 29.20 28.51 29.18 6258709
20121017 29.37 29.89 29.21 29.83 6855226
20121018 29.58 30.08 29.58 29.74 9330984
20121019 29.65 29.81 29.07 29.13 6355643
20121022 29.00 29.14 28.24 28.65 6399121
20121023 27.96 28.25 27.26 28.15 12847182
20121024 28.48 28.94 28.07 28.43 9671776
20121025 28.72 28.85 28.42 28.76 5060002
20121026 28.63 28.89 28.38 28.48 3676565
20121031 28.58 28.80 28.43 28.62 4095597
20121101 28.62 28.95 28.61 28.92 4508959
20121102 28.80 29.13 28.39 28.52 5155676
20121105 28.10 29.14 27.83 29.05 6889883
20121106 29.19 30.29 29.05 29.72 11872065
20121107 29.63 29.89 28.49 28.53 12637246
20121108 28.66 28.76 28.28 28.43 9618111
20121109 28.46 29.18 28.29 28.98 10344854
20121112 29.00 29.12 28.76 28.78 5864566
20121113 28.52 29.03 28.40 28.72 7016013
20121114 28.72 28.96 28.55 28.61 8793593
20121115 28.58 29.26 28.53 29.07 11092706
20121116 29.09 29.44 28.74 29.38 11031899
20121119 29.78 30.22 29.77 29.81 11982649
20121120 29.81 30.18 29.51 30.16 8251349
20121121 30.27 30.32 30.05 30.16 4199620
20121123 30.31 30.57 30.29 30.57 2469744
20121126 30.15 30.34 29.64 29.68 8518198
20121127 29.59 29.83 29.41 29.72 9716045
20121128 29.44 29.81 29.11 29.75 6034564
20121129 29.92 30.11 29.29 29.38 6618291
20121130 29.46 29.66 29.32 29.54 4862305
20121203 29.72 29.86 29.41 29.49 6377970
20121204 29.31 29.46 28.75 28.76 7511272
20121205 28.74 29.46 28.73 29.17 5770847
20121206 29.12 29.42 28.92 29.41 4573000
20121207 29.59 29.65 29.25 29.60 3811617
20121210 29.60 29.64 28.47 29.07 12839702
20121211 29.17 29.21 28.85 28.93 7036269
20121212 29.10 29.48 28.85 29.21 7386985
20121213 29.18 29.19 28.83 28.91 4608928
20121214 29.30 29.59 29.09 29.51 4809248
20121217 29.55 29.67 29.26 29.39 5770952
20121218 29.38 30.01 29.30 29.95 6459226
20121219 29.87 30.22 29.78 29.90 3856631
20121220 29.90 30.13 29.80 30.12 3780806
20121221 29.73 29.94 29.48 29.73 5844166
20121224 29.60 29.68 29.27 29.38 1796823
20121226 29.55 29.68 29.11 29.17 2974304
20121227 29.15 29.21 28.61 29.03 3695059
20121228 28.77 28.80 28.48 28.54 3586648
20121231 28.43 29.38 28.34 29.36 5244981
20130102 30.09 30.30 29.71 30.30 5533137
20130103 30.22 30.57 30.04 30.25 3818614
20130104 30.18 30.65 30.18 30.65 3603672
20130107 30.46 30.73 30.29 30.50 4993380
20130108 30.42 30.64 30.16 30.58 3601061
20130109 30.64 30.71 30.14 30.30 3319276
20130110 30.51 31.01 30.50 30.91 4620417
20130111 30.92 31.08 30.53 30.78 3485444
20130114 30.73 30.89 30.46 30.70 3450769
20130115 30.47 30.70 30.26 30.57 4684022
20130116 30.50 31.00 30.23 30.95 5887823
20130117 31.14 31.94 31.04 31.75 7497381
20130118 31.54 31.91 31.31 31.67 5333757
20130122 31.69 32.12 31.40 32.11 5314749
20130123 32.04 32.33 31.91 32.23 4863454
20130124 32.30 32.79 32.23 32.33 5401331
20130125 32.45 32.60 32.16 32.34 4241605
20130128 32.52 32.52 31.78 32.09 4160767
20130129 32.15 32.55 31.96 32.49 4500517
20130130 32.53 32.75 32.05 32.12 4663134
20130131 31.99 32.35 31.71 32.18 5064192
20130201 32.45 32.78 32.18 32.75 5545357
20130204 32.53 32.80 32.31 32.72 4853323
20130205 32.87 33.24 32.75 33.24 7318994
20130206 32.44 32.98 32.31 32.94 9851611
20130207 32.75 33.02 32.06 32.55 5145657
20130208 32.66 33.06 32.59 33.06 5911218
20130211 33.10 33.25 32.72 32.85 4867005
20130212 32.91 33.20 32.72 33.14 5357674
20130213 33.20 33.51 33.19 33.47 5319448
20130214 33.37 33.91 33.30 33.84 5328222
20130215 33.89 34.03 32.87 33.35 7819180
20130219 33.65 34.50 33.61 34.36 8491254
20130220 34.32 34.37 33.23 33.26 5961049
20130221 33.15 33.25 32.62 33.08 8029242
20130222 33.20 33.55 32.86 33.39 5512029
20130225 33.62 33.63 31.69 31.69 9076123
20130226 31.81 31.91 30.98 31.61 7406539
20130227 31.60 32.28 31.56 32.15 4639039
20130228 32.20 32.63 32.11 32.23 4591123
20130301 32.04 32.07 31.35 31.64 6267671
20130304 31.51 31.55 30.93 31.14 5427111
20130305 31.23 31.52 30.87 31.31 5219127
20130306 31.50 31.63 31.27 31.51 3998770
20130307 31.60 32.17 31.48 32.08 5589776
20130308 32.34 32.48 32.14 32.24 5264757
20130311 32.09 32.54 31.92 32.44 3318796
20130312 32.43 32.86 32.29 32.78 3834026
20130313 32.77 33.12 32.70 33.07 3894415
20130314 33.18 33.53 33.14 33.44 4018623
20130315 33.30 33.91 33.27 33.74 5997428
20130318 33.31 33.93 33.18 33.65 4646107
20130319 33.55 33.69 32.43 32.67 7731039
20130320 33.14 33.40 32.83 33.29 5892761
20130321 33.12 33.35 32.86 32.86 3998562
20130322 33.03 33.13 32.76 32.87 3612634
20130325 33.07 33.12 32.30 32.44 5287416
20130326 32.67 32.93 32.60 32.78 3740688
20130327 32.64 32.81 32.23 32.72 3566589
20130328 32.67 32.87 32.37 32.44 4599854
20130401 32.54 32.62 32.11 32.33 2756690
20130402 32.36 32.62 32.15 32.30 3612010
20130403 32.59 32.66 31.82 31.93 6156040
20130404 31.85 31.89 31.19 31.45 5216944
20130405 30.88 31.45 30.63 31.25 4926329
20130408 31.27 31.69 31.19 31.60 3351849
20130409 31.72 32.33 31.57 32.20 3305492
20130410 32.27 32.70 32.21 32.62 4973310
20130411 32.69 32.83 32.46 32.52 4181496
20130412 32.23 32.30 31.03 31.31 6343443
20130415 30.88 30.88 29.46 29.46 7883623
20130416 29.92 30.14 29.37 29.88 5812935
20130417 29.55 29.59 28.57 28.85 6512969
20130418 29.03 29.38 28.61 28.97 5352690
20130419 29.05 29.27 28.57 28.72 5199067
20130422 28.74 29.38 28.35 29.25 5316311
20130423 29.34 29.77 29.06 29.53 6369220
20130424 29.64 30.28 29.59 30.18 5708579
20130425 30.32 31.25 30.16 30.66 7077986
20130426 30.60 30.81 30.14 30.52 4879868
20130429 31.04 31.40 30.65 31.36 5056981
20130430 31.33 31.54 31.07 31.43 4977051
20130501 31.08 31.09 30.58 30.68 5464009
20130502 30.76 31.32 30.60 31.23 4379502
20130503 31.52 32.33 31.51 32.26 6882995
20130506 32.20 32.55 31.92 32.31 4896810
20130507 32.67 33.06 32.38 33.03 6330867
20130508 33.37 33.63 32.81 33.40 7432004
20130509 33.41 33.67 32.76 33.46 5870518
20130510 33.34 33.34 32.65 33.05 5862202
20130513 32.89 33.25 32.81 33.15 5626155
20130514 33.21 34.26 33.21 34.21 6088851
20130515 34.02 34.02 33.32 33.84 4997179
20130516 33.74 34.29 33.70 33.99 5788912
20130517 34.14 35.04 34.13 34.95 5380479
20130520 34.91 35.46 34.88 35.17 5346762
20130521 35.14 35.41 34.68 34.89 4714927
20130522 34.84 35.25 33.97 34.22 6365725
20130523 33.70 34.24 33.46 34.06 6141288
20130524 33.70 33.99 33.51 33.99 3330556
20130528 34.45 34.58 34.03 34.30 3893199
20130529 34.06 34.46 33.86 34.29 3950704
20130530 34.21 34.27 33.79 33.99 5625291
20130531 33.88 34.03 33.25 33.25 4652560
20130603 33.46 34.30 33.35 34.29 5570164
20130604 34.17 34.32 33.43 33.78 5769468
20130605 33.72 33.75 32.90 32.92 4736439
20130606 33.01 33.48 32.72 33.48 3398611
20130607 33.70 34.06 33.41 33.58 4102949
20130610 33.92 33.96 33.45 33.56 4621222
20130611 33.10 33.32 32.79 32.90 2470871
20130612 33.29 33.29 32.25 32.29 4857656
20130613 32.27 33.36 32.24 33.23 5715686
20130614 33.15 33.42 32.93 33.24 4131702
20130617 33.56 34.05 33.43 33.83 4903681
20130618 33.96 34.97 33.84 34.86 7832733
20130619 34.81 35.26 34.49 34.49 5623222
20130620 34.00 34.09 33.02 33.15 6152562
20130621 33.36 33.52 32.69 33.13 7707483
20130624 32.66 33.07 32.05 32.59 6869931
20130625 33.11 33.91 32.99 33.85 7125706
20130626 34.10 34.58 33.82 34.19 5651665
20130627 34.39 34.61 33.76 33.96 5251919
20130628 33.84 34.14 33.41 33.43 4557821
20130701 33.56 34.28 33.54 33.68 4376617
20130702 33.66 34.14 33.35 33.45 4585746
20130703 33.42 34.15 33.26 34.00 2657246
20130705 34.11 34.46 33.96 34.44 2675036
20130708 34.60 35.14 34.57 34.64 4064784
20130709 34.92 35.24 34.74 35.16 3991661
20130710 35.20 35.31 34.76 35.04 3551476
20130711 35.57 35.69 35.13 35.41 2928329
20130712 35.35 35.63 35.16 35.62 3854207
20130715 35.59 35.62 35.24 35.36 3838279
20130716 35.39 35.48 34.73 34.99 4006245
20130717 35.29 35.48 35.20 35.34 2580917
20130718 35.45 35.76 35.39 35.53 3796908
20130719 35.72 36.26 35.58 36.24 4429985
20130722 36.29 36.47 35.95 36.00 2633665
20130723 36.05 36.52 35.96 36.48 4133253
20130724 36.27 36.33 35.33 35.59 4226234
20130725 35.46 35.98 35.31 35.58 3733404
20130726 35.37 35.54 35.05 35.20 3553028
20130729 35.11 35.19 34.58 34.98 3075298
20130730 35.05 35.18 34.44 35.08 4402060
20130731 35.23 35.53 35.06 35.16 3675071
20130801 35.54 36.34 35.54 36.28 4058268
20130802 36.05 36.34 35.84 36.32 3035375
20130805 36.27 36.62 36.16 36.58 3589434
20130806 36.50 36.60 35.38 35.66 5798945
20130807 33.09 34.42 32.54 33.97 10804087
20130808 34.13 34.20 33.29 33.52 7720205
20130809 32.84 33.65 32.79 33.41 9813877
20130812 33.06 33.65 32.88 33.50 6364690
20130813 33.55 33.56 33.00 33.22 8857488
20130814 33.20 33.61 33.20 33.45 5609363
20130815 33.28 33.69 33.03 33.50 4580368
20130816 33.32 33.49 32.99 33.12 5293601
20130819 33.06 33.06 31.67 31.71 8811863
20130820 31.74 32.66 31.64 32.33 5978149
20130821 32.23 32.32 31.82 31.89 4992093
20130822 32.49 32.77 32.28 32.54 5130020
20130823 32.53 32.68 32.26 32.45 4448410
20130826 32.48 32.62 32.23 32.40 3672175
20130827 31.92 32.81 31.92 32.45 7007506
20130828 32.66 33.91 32.63 33.64 7340031
20130829 33.52 33.92 33.40 33.58 6173364
20130830 33.67 33.79 33.35 33.47 6243408
20130903 33.89 34.27 33.81 34.19 6146520
20130904 34.22 34.83 34.17 34.52 7234194
20130905 34.61 35.12 34.54 34.89 6982101
20130906 34.98 35.14 34.40 34.70 8924179
20130909 34.87 35.39 34.85 35.23 6759732
20130910 35.46 35.46 34.51 34.78 11165663
20130911 34.78 35.61 34.77 35.48 6835432
20130912 35.42 35.65 34.92 34.98 6219443
20130913 35.17 35.34 34.51 34.58 5303328
20130916 34.88 34.96 34.36 34.48 5215696
20130917 34.47 35.05 34.43 34.93 4836167
20130918 34.91 35.41 34.59 35.39 7206527
20130919 35.43 35.49 35.04 35.41 5771516
20130920 35.50 35.52 34.78 34.90 8014543
20130923 34.66 34.81 34.46 34.56 4153735
20130924 34.62 34.81 34.36 34.58 5287385
20130925 34.66 34.75 34.45 34.48 5845468
20130926 34.79 34.80 33.95 34.30 4119176
20130927 33.86 34.18 33.68 33.93 3717122
20130930 33.81 34.21 33.51 33.91 5550381
20131001 33.98 34.31 33.85 34.07 5505229
20131002 33.86 33.92 33.31 33.64 6715710
20131003 33.48 33.56 33.05 33.12 6072877
20131004 33.06 33.96 32.99 33.82 7146666
20131007 33.42 34.21 33.26 33.76 5725232
20131008 33.65 33.81 33.21 33.21 3663844
20131009 33.17 33.43 32.88 33.26 3810822
20131010 33.58 34.12 33.49 34.09 3687809
20131011 33.91 34.27 33.74 33.89 4237458
20131014 33.62 34.02 33.46 33.86 4846761
20131015 33.82 34.05 33.53 33.75 3835198
20131016 34.08 34.39 33.69 33.90 4786386
20131017 33.78 33.95 33.48 33.93 5288414
20131018 34.25 34.38 33.99 34.30 5842794
20131021 34.12 34.42 33.78 34.04 4727143
20131022 34.16 34.66 34.06 34.35 7586159
20131023 34.15 34.17 33.51 33.88 4641466
20131024 33.87 34.70 33.74 34.61 4487700
20131025 34.67 34.75 34.27 34.60 4191071
20131028 34.64 35.22 34.48 35.07 6164930
20131029 35.14 35.36 34.79 34.99 4480706
20131030 35.00 35.24 34.36 34.77 3760835
20131031 34.81 34.81 34.14 34.28 4353785
20131101 34.36 34.47 33.93 34.29 6173262
20131104 34.38 34.57 33.99 34.52 7086188
20131105 34.57 35.33 34.41 34.68 7993664
20131106 34.95 35.53 34.95 35.44 7934112
20131107 35.51 35.64 34.53 34.74 9078253
20131108 34.76 35.41 34.76 35.38 5729346
20131111 35.44 35.56 35.16 35.28 3371946
20131112 35.06 35.31 34.71 34.83 5247787
20131113 34.59 35.16 34.54 35.15 4503025
20131114 35.19 35.52 35.05 35.42 4448616
20131115 35.51 35.73 35.29 35.71 4041728
20131118 35.34 36.31 35.34 35.68 6887046
20131119 35.70 36.30 35.45 36.09 6248254
20131120 36.35 36.69 36.24 36.41 5738693
20131121 36.37 37.31 36.36 37.07 5895347
20131122 37.19 37.23 36.57 36.76 4640171
20131125 36.70 36.70 35.73 36.11 5019681
20131126 36.18 36.39 35.95 35.95 4834991
20131127 35.86 36.08 35.30 35.41 5255327
20131129 35.43 35.86 35.20 35.22 2629659
20131202 35.20 36.16 35.06 35.63 4980697
20131203 35.58 35.70 35.28 35.40 5270062
20131204 35.42 36.11 35.26 35.91 6117692
20131205 35.85 35.90 35.19 35.49 7018017
20131206 35.82 35.98 35.48 35.73 6342389
20131209 35.72 35.94 35.17 35.58 5962368
20131210 35.57 35.65 35.05 35.28 5893096
20131211 35.64 35.64 34.68 34.88 9640104
20131212 34.84 35.54 34.80 35.36 6887558
20131213 35.33 35.42 34.93 34.99 5302804
20131216 35.03 35.25 34.66 34.78 5414949
20131217 34.71 34.76 34.04 34.06 6239761
20131218 34.22 34.22 33.39 33.93 10324532
20131219 33.69 34.21 33.64 34.12 8350344
20131220 34.23 34.68 34.11 34.36 9280956
20131223 34.56 34.78 34.35 34.38 3584419
20131224 34.35 34.49 34.30 34.45 1848333
20131226 34.54 34.56 34.37 34.48 2019824
20131227 34.56 34.85 34.37 34.82 2618097
20131230 34.89 34.96 34.19 34.40 3482712
20131231 34.48 34.67 34.25 34.50 3143312
20140102 34.45 34.53 33.93 34.12 3760924
20140103 34.06 34.25 33.65 33.74 3572857
20140106 33.83 33.99 33.62 33.65 4418646
20140107 33.67 34.10 33.49 34.09 3958404
20140108 33.93 33.96 33.31 33.62 5637907
20140109 33.61 34.14 33.40 33.72 4474718
20140110 33.76 33.89 33.49 33.85 6105515
20140113 33.88 33.95 33.25 33.34 4675881
20140114 33.41 33.82 33.23 33.78 6120454
20140115 33.78 33.91 33.23 33.24 7081661
20140116 33.24 33.52 33.21 33.39 3811675
20140117 33.56 33.62 33.18 33.19 3772998
20140121 33.55 33.62 33.15 33.50 3935893
20140122 33.58 33.71 33.37 33.62 4296269
20140123 33.29 33.58 32.89 32.95 4710466
20140124 32.75 32.77 32.22 32.25 4878989
20140127 32.25 32.41 31.91 32.17 3508804
20140128 32.22 32.68 32.19 32.60 3946432
20140129 32.41 32.63 32.18 32.29 4743721
20140130 32.43 32.60 32.17 32.29 3038330
20140131 31.94 32.13 31.66 32.05 6863103
20140203 32.04 32.10 31.24 31.33 9191527
20140204 31.50 31.67 31.16 31.61 11186691
20140205 31.62 31.68 30.87 31.37 6686189
20140206 30.96 32.20 30.85 31.09 9626802
20140207 31.18 32.09 30.96 31.86 8374389
20140210 31.75 31.75 31.32 31.54 5998692
20140211 31.62 32.15 31.57 31.96 6282941
20140212 32.20 32.59 32.10 32.53 5323269
20140213 32.27 32.66 31.98 32.52 6912729
20140214 32.47 32.86 32.31 32.65 6202194
20140218 32.71 33.03 32.54 32.97 7510634
20140219 32.81 33.47 32.73 32.77 6243397
20140220 32.77 33.12 32.70 32.91 4298084
20140221 33.01 33.01 32.67 32.69 7381122
20140224 32.92 33.74 32.91 33.31 6948435
20140225 33.35 33.59 33.17 33.45 5479658
20140226 33.37 33.46 33.09 33.19 4855806
20140227 32.66 33.22 32.49 32.75 6327534
20140228 32.83 33.22 32.66 32.93 8760880
20140303 32.81 33.39 32.68 32.97 5910514
20140304 33.18 33.52 32.95 33.29 5309350
20140305 33.31 33.42 32.97 33.04 4887752
20140306 33.13 33.61 33.00 33.24 7609013
20140307 33.46 33.73 33.32 33.66 5348010
20140310 33.57 33.73 33.42 33.71 4417218
20140311 33.75 33.81 33.06 33.35 4728533
20140312 33.09 33.14 32.72 32.89 4960290
20140313 32.98 33.04 32.20 32.31 6401598
20140314 32.15 32.53 32.06 32.52 7568115
20140317 32.52 32.81 32.41 32.61 3589689
20140318 32.67 33.16 32.56 33.08 6053251
20140319 33.10 33.23 32.62 32.72 5271402
20140320 32.77 33.27 32.55 33.24 4923868
20140321 33.49 33.98 33.32 33.80 9506714
20140324 33.75 34.17 33.52 33.65 8286480
20140325 33.73 34.03 33.58 33.98 4848583
20140326 34.10 34.30 33.82 33.91 5880807
20140327 33.91 34.24 33.77 33.90 5655357
20140328 34.07 34.66 34.00 34.62 6365278
20140331 34.74 35.03 34.68 34.91 7017514
20140401 35.11 35.11 34.58 34.82 4532588
20140402 34.73 35.02 34.68 34.78 5029675
20140403 34.92 35.20 34.80 35.10 4431970
20140404 35.29 35.38 34.83 34.98 5645896
20140407 34.81 34.81 34.21 34.30 6991673
20140408 34.31 34.74 34.20 34.67 8184743
20140409 34.77 35.04 34.40 34.86 6374740
20140410 34.90 35.06 34.66 34.80 5384025
20140411 34.66 34.93 34.32 34.47 5547516
20140414 34.81 35.03 34.59 34.93 6518698
20140415 34.93 35.37 34.82 35.29 5408136
20140416 35.48 35.85 35.31 35.85 6725733
20140417 35.88 36.22 35.86 36.10 8202242
20140421 36.18 36.30 35.76 35.95 5831464
20140422 35.84 35.98 35.48 35.75 6195784
20140423 35.77 36.09 35.74 35.85 8286684
20140424 35.97 36.00 35.72 35.76 10282051
20140425 35.76 35.84 35.35 35.46 6673440
20140428 35.62 35.69 35.30 35.59 6935311
20140429 35.85 36.36 35.85 36.27 7932944
20140430 36.11 36.11 35.53 35.53 6971936
20140501 35.61 35.75 35.37 35.70 6956167
20140502 35.67 36.07 35.62 35.92 6319191
20140505 35.84 36.07 35.64 35.83 5304772
20140506 35.83 35.94 35.51 35.57 5804199
20140507 35.63 35.72 34.76 34.91 12050241
20140508 35.05 35.19 34.88 35.09 7855115
20140509 35.12 35.34 34.93 35.30 7305125
20140512 35.52 35.83 35.46 35.68 7782373
20140513 35.88 35.98 35.69 35.86 6673033
20140514 35.99 36.09 35.85 35.96 5352283
20140515 35.91 35.91 35.31 35.60 5746615
20140516 35.64 35.64 34.96 35.24 6017948
20140519 35.13 35.50 35.13 35.21 4930257
20140520 35.21 35.25 34.93 34.98 3419981
20140521 35.11 35.60 35.11 35.52 5544022
20140522 35.52 36.07 35.45 35.75 5576506
20140523 35.76 35.96 35.66 35.85 5268764
20140527 35.88 35.99 35.75 35.86 6028759
20140528 35.98 36.33 35.89 36.12 5927764
20140529 36.22 36.27 35.88 36.23 3866567
20140530 36.20 36.34 36.01 36.23 5494941
20140602 36.32 36.65 35.85 36.01 7060067
20140603 35.98 36.44 35.85 36.37 8180225
20140604 36.29 36.47 36.18 36.23 3973432
20140605 36.23 36.66 36.08 36.63 6916669
20140606 36.70 37.05 36.68 36.87 5681449
20140609 36.96 37.45 36.91 37.39 5310053
20140610 37.49 37.76 37.39 37.72 5804809
20140611 37.67 38.08 37.47 38.02 6495484
20140612 38.24 38.88 38.12 38.69 10129801
20140613 38.65 38.68 38.14 38.62 8557389
20140616 38.76 38.77 38.47 38.55 4496118
20140617 38.41 38.44 38.12 38.42 4409189
20140618 38.41 38.72 38.17 38.48 5685496
20140619 38.52 38.83 38.38 38.83 5728404
20140620 39.03 39.38 38.86 39.25 10810559
20140623 39.34 39.74 39.27 39.68 5546451
20140624 39.52 39.60 38.48 38.57 5589359
20140625 38.53 39.35 38.53 39.24 9439531
20140626 39.25 39.32 38.82 39.16 5252066
20140627 39.03 39.19 38.74 38.97 7682838
20140630 39.08 39.47 38.93 39.45 5531777
20140701 39.58 39.81 39.27 39.29 7108945
20140702 39.26 39.37 39.02 39.15 5697134
20140703 39.40 39.85 39.36 39.84 3375150
20140707 39.56 39.65 39.10 39.10 10724844
20140708 39.10 39.26 38.78 38.97 6185110
20140709 38.96 39.19 38.81 39.10 3705966
20140710 38.75 39.19 38.56 38.92 5921692
20140711 38.85 38.99 38.64 38.68 3160307
20140714 38.96 39.34 38.90 39.22 3507213
20140715 39.08 39.24 38.78 38.84 4409695
20140716 39.17 39.79 39.17 39.79 6140785
20140717 39.55 39.90 39.03 39.05 3845821
20140718 39.16 39.47 39.03 39.33 3960883
20140721 39.18 39.35 38.89 39.30 3021565
20140722 39.38 39.79 39.35 39.72 4654999
20140723 39.77 40.22 39.73 40.00 4752857
20140724 39.94 40.26 39.91 40.23 4791515
20140725 39.93 40.11 39.63 40.03 3013469
20140728 39.97 40.06 39.60 39.75 4224908
20140729 39.66 39.78 39.47 39.47 3861406
20140730 39.79 39.92 39.02 39.19 4245856
20140731 38.89 39.02 38.26 38.29 5331810
20140801 38.24 38.51 37.59 38.15 6222351
20140804 38.31 38.93 37.98 38.76 5770907
20140805 39.19 39.58 37.74 38.00 6979614
20140806 38.01 39.03 37.90 38.47 7333503
20140807 37.96 38.29 37.45 37.64 7399990
20140808 37.71 38.66 37.57 38.62 7044786
20140811 38.77 39.01 38.55 38.65 4016845
20140812 38.60 38.86 38.34 38.58 5625183
20140813 38.68 38.98 38.50 38.69 3906843
20140814 38.87 38.96 38.51 38.54 7043571
20140815 38.64 38.78 38.41 38.56 10504334
20140818 38.75 38.84 38.38 38.68 4738450
20140819 38.79 39.49 38.68 39.47 5290936
20140820 39.39 39.68 39.21 39.66 3829451
20140821 39.74 40.03 39.52 40.03 4303729
20140822 39.72 39.88 39.44 39.74 4213242
20140825 39.82 40.16 39.67 40.11 3175910
20140826 40.22 40.57 40.22 40.41 5033968
20140827 40.42 40.71 40.25 40.62 4625820
20140828 40.44 40.70 40.33 40.64 4476551
20140829 40.63 41.47 40.60 41.42 7093131
20140902 41.43 41.48 40.45 40.75 5425912
20140903 41.07 41.65 41.00 41.01 6855590
20140904 40.95 41.25 40.07 40.27 8293823
20140905 40.36 40.65 40.05 40.64 3946813
20140908 40.48 40.48 39.61 39.95 5074028
20140909 40.13 40.33 39.56 39.80 5000551
20140910 39.63 39.82 39.08 39.76 6365308
20140911 39.37 39.91 39.19 39.76 4513189
20140912 39.61 39.75 39.21 39.32 3934433
20140915 39.24 39.76 39.00 39.57 3237812
20140916 39.59 40.21 39.52 39.86 5552433
20140917 40.05 40.39 39.86 40.07 4884196
20140918 40.15 40.24 39.06 39.06 7807467
20140919 39.22 39.57 38.90 38.98 6968221
20140922 38.84 38.94 38.18 38.46 4339663
20140923 38.41 38.65 38.07 38.16 4065886
20140924 38.08 38.68 37.63 38.44 4393109
20140925 38.47 38.47 37.87 37.88 3927286
20140926 37.84 38.52 37.69 38.29 3370272
20140929 37.82 38.47 37.66 38.35 3964025
20140930 38.26 38.34 37.07 37.35 6121828
20141001 37.35 37.79 36.72 36.89 6023188
20141002 36.60 36.84 35.72 36.66 5371257
20141003 36.72 36.76 36.08 36.41 4414045
20141006 36.51 36.72 36.14 36.39 5509454
20141007 36.18 36.39 35.61 35.61 4493360
20141008 35.58 35.96 34.88 35.93 5944880
20141009 35.68 35.78 34.44 34.48 6492534
20141010 34.52 34.76 33.76 34.01 7464843
20141013 34.06 34.37 32.70 32.71 8191861
20141014 32.89 33.35 32.19 32.34 9159038
20141015 31.73 32.57 31.15 32.52 10646893
20141016 32.34 33.67 31.73 33.28 12865591
20141017 33.73 34.27 33.44 33.71 9711020
20141020 33.58 34.23 33.39 34.04 5180217
20141021 34.33 34.76 34.10 34.65 5717001
20141022 34.74 34.94 33.80 33.81 7244111
20141023 34.23 34.87 34.13 34.50 6609895
20141024 34.41 34.49 33.91 34.28 3728194
20141027 33.68 33.71 32.78 32.79 8354114
20141028 33.13 34.10 32.97 34.05 7625285
20141029 34.34 34.63 33.84 34.16 4824610
20141030 34.01 34.14 33.67 33.89 4769854
20141031 33.98 35.27 33.45 35.17 8340526
20141103 35.33 35.55 34.23 34.35 8463021
20141104 33.87 34.04 32.67 33.14 9493408
20141105 33.39 34.15 33.20 33.35 8396791
20141106 33.38 34.13 32.99 34.12 8704488
20141107 34.25 34.79 34.05 34.17 9927324
20141110 34.44 34.74 32.89 33.03 12999963
20141111 33.16 33.39 32.69 32.92 6387049
20141112 32.78 33.14 32.37 32.44 7177881
20141113 32.41 32.41 31.40 31.74 8266445
20141114 31.86 32.30 31.68 32.15 6138436
20141117 31.89 32.17 31.52 31.82 6127800
20141118 31.73 32.24 31.68 32.06 5513100
20141119 32.07 32.94 31.90 32.77 7552300
20141120 32.81 33.39 32.74 33.28 5938300
20141121 33.91 34.16 33.57 33.83 7244000
20141124 33.67 33.89 33.36 33.57 5734600
20141125 33.59 33.74 32.88 33.11 6013800
20141126 33.09 33.16 32.48 32.50 5356600
20141128 30.81 30.82 28.55 28.92 8542600
20141201 28.52 29.04 28.22 28.99 11985700
20141202 28.90 30.13 28.74 29.73 12965800
20141203 30.10 31.01 29.82 30.53 9051500
20141204 30.24 30.30 29.81 29.84 8876400
20141205 29.77 29.87 29.12 29.23 8508900
20141208 28.97 29.17 27.16 27.25 12535100
20141209 27.15 27.97 27.05 27.78 11294800
20141210 27.14 27.18 26.32 26.43 10365000
20141211 26.45 26.95 26.15 26.25 8571300
20141212 25.74 26.33 25.30 25.45 11410700
20141215 25.79 25.88 24.65 24.80 9969600
20141216 24.39 26.02 24.28 25.31 13011400
20141217 25.41 27.17 25.28 26.67 15846500
20141218 28.46 28.49 26.81 27.56 19714300
20141219 27.76 28.35 27.26 28.23 17719400
20141222 28.18 28.70 27.85 28.27 10711300
20141223 28.52 28.80 28.23 28.70 8044000
20141224 28.50 28.59 27.92 28.36 3238000
20141226 28.53 28.67 28.13 28.26 3279400
20141229 28.50 28.95 28.36 28.58 4900400
20141230 28.31 28.71 28.08 28.42 4477400
20141231 28.15 28.80 27.94 28.29 6082700