20000103 94.76 94.76 90.94 92.25 192921
20000104 93.55 95.96 93.12 93.45 380856
20000105 93.45 95.63 93.12 93.34 351683
20000106 92.47 92.47 90.73 91.60 374895
20000107 92.04 95.09 92.04 93.78 541451
20000110 94.22 94.65 92.47 92.68 378792
20000111 92.47 96.61 92.37 94.32 295858
20000112 94.76 95.09 93.34 93.34 175211
20000113 93.55 94.55 93.01 93.34 159220
20000114 93.34 94.22 92.91 92.91 212236
20000118 90.50 91.60 88.88 90.94 249663
20000119 90.29 90.62 87.57 88.11 406705
20000120 88.55 89.75 85.70 88.55 424873
20000121 89.42 91.06 87.78 91.06 339761
20000124 91.06 92.04 84.83 85.06 388077
20000125 85.70 86.03 81.13 83.31 370711
20000126 83.96 84.18 78.95 83.52 595900
20000127 83.75 87.88 83.75 87.24 770366
20000128 87.45 88.88 86.37 87.34 376385
20000131 87.45 87.67 85.06 87.67 301819
20000201 88.55 88.55 85.70 87.67 560996
20000202 88.11 88.21 85.93 87.24 446194
20000203 88.32 88.65 86.26 87.13 382633
20000204 87.45 90.29 87.45 90.29 389453
20000207 91.60 94.43 86.37 87.01 681643
20000208 86.57 87.24 85.49 86.26 250809
20000209 86.26 86.37 83.52 84.39 273505
20000210 84.29 84.62 82.21 82.54 491473
20000211 82.54 82.98 81.13 81.78 730246
20000214 81.90 82.33 81.24 81.24 520016
20000215 80.90 81.13 78.08 78.85 904826
20000216 78.51 81.46 78.51 80.69 400629
20000217 80.26 81.24 80.03 80.80 136867
20000218 80.26 80.36 77.85 78.51 483621
20000222 78.51 81.13 78.51 80.15 318555
20000223 79.82 80.47 79.60 79.72 214128
20000224 80.35 80.58 79.16 80.47 466922
20000225 80.47 81.02 78.28 79.47 421538
20000228 79.47 80.58 78.49 78.60 238685
20000229 78.83 80.47 78.83 79.37 208714
20000301 79.16 79.16 76.30 76.74 280759
20000302 75.43 76.85 74.66 76.30 822923
20000303 76.74 77.72 76.74 77.72 352290
20000306 78.83 84.73 78.83 84.08 720679
20000307 84.08 85.50 81.56 81.79 911467
20000308 82.33 83.85 81.56 82.77 403098
20000309 82.54 83.20 82.33 83.20 381119
20000310 83.20 83.20 81.89 82.43 333850
20000313 82.33 82.98 81.89 82.33 242224
20000314 82.77 86.71 82.33 85.50 489758
20000315 85.06 91.96 84.08 91.96 543477
20000316 92.07 95.90 91.74 95.68 630936
20000317 94.59 97.43 94.59 96.68 609985
20000320 96.34 96.55 89.34 92.17 382375
20000321 92.61 95.90 92.61 94.59 717881
20000322 95.24 95.47 93.17 93.82 503687
20000323 92.73 93.49 90.65 91.19 250159
20000324 91.09 93.72 91.09 93.72 430500
20000327 94.36 94.36 92.51 93.28 340187
20000328 93.72 94.05 91.96 92.17 358512
20000329 93.05 93.28 91.42 91.63 473488
20000330 91.96 94.92 91.74 92.84 701440
20000331 93.28 94.26 91.96 92.73 1072112
20000403 92.73 92.73 89.67 91.86 524924
20000404 91.96 97.87 91.63 96.78 662163
20000405 96.34 99.85 95.90 96.78 463383
20000406 98.30 100.49 98.20 98.64 353432
20000407 99.08 100.06 96.01 96.01 262319
20000410 96.01 98.09 96.01 97.66 265859
20000411 98.09 100.06 98.09 99.08 188276
20000412 99.41 104.00 99.08 100.06 558035
20000413 101.16 109.48 100.49 105.21 840107
20000414 105.00 107.50 103.56 104.12 731639
20000417 105.43 112.55 105.43 111.77 1033064
20000418 111.77 113.86 110.36 113.53 977689
20000419 113.32 113.96 111.67 111.88 310330
20000420 111.88 118.68 111.23 117.36 601365
20000424 119.99 123.93 119.76 123.39 1055442
20000425 123.06 129.62 121.20 127.10 1370454
20000426 127.10 127.10 120.64 122.28 1240807
20000427 120.87 128.52 120.87 127.98 894397
20000428 128.31 129.83 123.60 124.14 917175
20000501 124.58 129.40 124.58 128.75 565742
20000502 128.75 131.71 126.12 127.77 935900
20000503 127.77 127.77 123.70 124.47 459216
20000504 125.58 128.75 124.58 128.52 531375
20000505 128.08 128.75 126.56 127.43 469720
20000508 127.10 130.40 126.33 128.52 474344
20000509 128.08 130.40 127.10 130.40 559919
20000510 129.96 130.94 128.96 130.40 450995
20000511 130.40 132.90 130.40 132.02 620603
20000512 132.02 134.65 131.92 132.58 721934
20000515 133.02 134.11 130.61 132.15 481080
20000516 132.58 133.90 131.59 133.57 379464
20000517 133.67 140.13 133.02 138.82 1221340
20000518 139.26 141.78 136.96 137.72 743514
20000519 137.72 139.36 134.98 138.72 693390
20000522 138.72 138.72 134.88 136.19 446828
20000523 138.38 138.38 134.44 134.77 675294
20000524 134.11 137.72 133.78 134.77 398531
20000525 133.88 134.97 128.95 130.70 592377
20000526 131.14 133.34 127.84 129.16 448569
20000530 129.60 131.46 129.49 131.46 500625
20000531 131.46 135.09 131.14 134.53 524830
20000601 134.53 138.71 134.53 137.94 799917
20000602 138.38 139.15 138.04 138.92 315411
20000605 138.71 138.71 136.62 137.94 221722
20000606 137.94 141.89 137.73 140.90 1103880
20000607 142.22 142.87 140.13 140.57 815295
20000608 140.13 140.13 136.07 136.29 799291
20000609 137.60 141.11 137.29 139.80 745071
20000612 138.92 140.80 130.58 132.34 1612194
20000613 132.67 132.67 123.12 129.39 1827536
20000614 129.26 133.34 129.26 130.91 1036789
20000615 131.02 131.69 130.37 130.70 437178
20000616 131.14 131.14 128.38 130.86 460017
20000619 130.81 130.91 124.66 127.73 606388
20000620 125.54 125.54 118.85 123.68 879710
20000621 124.22 124.22 117.85 118.52 888424
20000622 117.20 118.96 115.44 118.62 800031
20000623 118.62 124.43 118.62 123.12 479324
20000626 122.24 122.80 120.71 121.48 444354
20000627 119.94 120.92 117.64 118.96 535936
20000628 118.96 118.96 115.65 116.87 357670
20000629 116.43 116.97 114.23 116.76 470496
20000630 116.43 116.76 115.65 116.32 804303
20000703 115.88 115.88 113.25 115.22 166248
20000705 114.78 116.32 113.02 115.55 665392
20000706 115.88 118.73 115.88 116.66 555471
20000707 116.66 117.31 115.01 116.76 368719
20000710 116.76 116.76 115.01 115.99 391957
20000711 115.55 117.20 114.46 116.43 736015
20000712 116.87 119.17 116.76 117.41 392071
20000713 117.41 122.91 117.41 122.80 607926
20000714 124.33 125.54 123.12 125.00 694382
20000717 124.56 124.56 121.92 123.78 395716
20000718 123.89 124.22 120.61 122.24 335572
20000719 122.91 122.91 120.82 121.26 219443
20000720 122.91 128.17 122.91 127.63 623303
20000721 127.19 127.51 123.35 124.56 327884
20000724 124.56 128.95 124.00 127.07 620399
20000725 127.07 128.38 126.86 128.07 585942
20000726 128.51 128.72 125.54 125.65 806068
20000727 125.43 126.63 122.80 124.43 417643
20000728 124.22 124.66 121.36 123.35 493562
20000731 123.35 125.75 123.12 124.77 673081
20000801 125.43 131.02 125.21 129.70 448797
20000802 129.70 132.34 128.61 130.37 777193
20000803 127.73 129.05 124.56 128.72 896511
20000804 128.28 128.28 126.42 127.84 360290
20000807 129.39 134.53 129.26 133.55 495043
20000808 133.11 136.95 132.23 135.41 555585
20000809 139.59 140.24 136.18 138.27 797241
20000810 137.83 138.27 131.25 132.12 869857
20000811 132.12 138.27 132.02 135.09 533145
20000814 135.53 135.53 131.46 132.77 549149
20000815 132.90 133.00 131.25 131.69 302938
20000816 129.93 130.26 129.05 130.04 636004
20000817 130.04 130.91 128.95 130.04 224740
20000818 129.93 130.81 129.05 130.04 582069
20000821 129.60 134.32 129.60 131.69 330162
20000822 132.02 132.02 130.14 131.46 327257
20000823 131.46 132.34 127.95 130.04 485760
20000824 129.37 134.21 129.37 133.98 376626
20000825 138.17 138.61 135.97 137.29 581614
20000828 136.85 137.39 136.18 136.85 357423
20000829 136.95 136.95 133.66 133.98 317766
20000830 134.42 138.50 134.21 137.50 379808
20000831 137.50 140.81 136.85 136.99 646383
20000901 137.29 138.50 136.74 137.94 365718
20000905 137.50 141.90 137.50 140.91 730072
20000906 140.14 142.13 139.49 140.70 604511
20000907 140.03 141.90 138.27 140.81 639395
20000908 140.37 140.58 137.94 140.47 385205
20000911 140.03 142.13 139.82 141.25 272996
20000912 141.02 142.57 140.37 142.57 326686
20000913 141.46 143.99 140.91 141.69 431453
20000914 141.69 144.22 140.58 143.89 379296
20000915 142.13 144.33 142.13 143.11 661099
20000918 142.78 142.90 141.69 142.02 319811
20000919 141.58 141.58 140.47 140.58 517129
20000920 140.14 143.89 140.14 143.22 330492
20000921 142.90 151.37 142.90 151.37 860689
20000922 151.37 155.98 150.70 154.11 713596
20000925 154.11 156.86 152.90 155.66 382819
20000926 156.10 157.42 154.78 156.21 687517
20000927 155.98 159.62 155.98 157.97 590421
20000928 158.62 164.13 158.62 161.59 610817
20000929 161.15 162.37 159.50 159.94 598886
20001002 160.61 160.94 157.42 159.50 534969
20001003 159.94 165.22 159.73 161.05 646156
20001004 161.70 163.35 160.27 160.94 590080
20001005 160.71 161.70 158.74 160.06 253395
20001006 159.73 160.38 153.57 154.99 568320
20001009 155.22 157.53 155.10 156.65 359639
20001010 156.65 158.51 155.43 158.18 274416
20001011 156.86 160.38 156.86 160.38 786148
20001012 160.27 162.14 158.41 161.49 834782
20001013 162.14 164.13 161.93 162.81 741889
20001016 161.05 161.93 156.98 158.41 989773
20001017 156.65 157.09 150.15 153.13 1142435
20001018 152.46 152.46 146.09 146.09 883586
20001019 146.53 148.50 144.33 146.53 763138
20001020 146.09 153.90 146.09 152.69 792171
20001023 153.13 158.85 153.13 154.78 1011874
20001024 154.34 154.45 148.94 149.94 517016
20001025 149.71 152.46 149.61 149.94 507073
20001026 149.94 150.70 143.78 144.43 619624
20001027 144.87 145.42 138.82 140.91 1004942
20001030 141.02 144.33 140.26 143.22 672689
20001031 145.21 149.17 144.54 147.85 478893
20001101 147.62 148.29 143.01 144.87 380035
20001102 144.87 145.65 144.10 144.77 829271
20001103 144.54 144.66 140.58 141.25 351514
20001106 139.70 143.55 139.38 141.69 824498
20001107 143.01 144.10 140.03 142.13 469973
20001108 141.25 141.69 138.71 139.15 279700
20001109 139.15 141.25 134.98 138.71 508834
20001110 138.71 139.15 136.18 138.06 389580
20001113 138.50 139.26 134.65 135.30 330720
20001114 134.98 141.25 134.42 141.25 341174
20001115 140.58 140.70 137.94 139.15 281916
20001116 138.82 139.05 135.30 136.07 449861
20001117 136.41 137.94 135.97 137.18 325720
20001120 137.18 142.34 136.85 140.26 445315
20001121 140.03 151.81 139.93 150.49 983069
20001122 149.26 151.02 142.53 143.08 498064
20001124 143.08 145.41 143.08 144.63 210678
20001127 146.40 148.60 144.19 144.97 355137
20001128 144.97 144.97 141.11 142.53 289881
20001129 141.76 149.04 141.11 148.60 366702
20001130 148.16 149.93 145.18 148.71 370954
20001201 149.59 150.81 141.11 141.99 632998
20001204 142.43 145.96 142.09 145.41 815102
20001205 145.96 150.81 145.52 149.93 551414
20001206 148.37 148.37 143.75 146.40 644904
20001207 146.06 147.39 144.09 146.84 758974
20001208 147.28 152.13 147.28 148.60 360296
20001211 148.60 149.26 146.17 148.37 444261
20001212 148.37 151.90 145.96 147.28 399415
20001213 147.61 149.26 141.11 141.32 489787
20001214 141.11 142.43 139.78 140.44 721499
20001215 138.23 140.56 138.23 139.68 425041
20001218 139.01 144.63 139.01 143.86 458321
20001219 146.40 147.05 140.77 144.30 853995
20001220 144.30 145.52 143.52 144.85 709649
20001221 144.63 146.50 143.96 144.53 389040
20001222 132.50 133.38 130.52 130.73 2654793
20001226 130.73 134.70 130.73 133.50 1329041
20001227 133.27 138.67 133.17 137.47 594616
20001228 137.03 140.44 136.59 138.57 856999
20001229 138.57 150.37 138.57 146.40 1632358
20010102 146.84 149.04 143.52 146.84 1890490
20010103 147.28 147.93 142.20 142.20 1927171
20010104 141.88 144.63 139.55 140.77 1267640
20010105 143.42 144.40 141.99 141.99 1651805
20010108 144.19 145.18 141.94 144.85 1981258
20010109 144.85 147.28 144.85 145.96 1232149
20010110 145.29 152.57 145.29 151.80 1595563
20010111 151.35 157.63 150.58 155.43 1213553
20010112 155.11 155.11 151.69 153.22 517794
20010116 153.22 154.67 151.46 154.00 440859
20010117 154.44 155.11 152.34 153.45 763793
20010118 152.57 152.57 149.38 150.26 673535
20010119 149.70 149.93 146.17 146.73 791857
20010122 146.40 154.99 146.40 153.79 812210
20010123 153.35 158.64 153.01 157.86 788739
20010124 156.54 159.63 151.69 151.69 1182201
20010125 151.25 158.30 148.37 156.43 1257378
20010126 156.98 159.63 156.31 157.42 798887
20010129 156.63 157.19 154.42 157.14 523917
20010130 156.63 156.63 153.01 154.00 476010
20010131 153.65 155.01 152.85 152.89 795145
20010201 152.45 153.36 151.34 152.73 739017
20010202 152.29 155.22 152.29 153.28 952020
20010205 152.22 153.72 151.51 153.42 813968
20010206 152.98 153.28 151.16 152.64 333536
20010207 152.04 152.92 150.81 152.91 394936
20010208 152.92 155.08 152.92 153.77 486555
20010209 152.75 154.34 152.22 152.48 241577
20010212 152.48 152.48 149.93 151.69 488540
20010213 151.69 157.42 151.51 156.36 516887
20010214 155.48 155.92 153.07 153.98 519665
20010215 156.98 159.63 156.72 158.07 629483
20010216 157.60 159.33 156.63 158.74 886367
20010220 158.74 161.74 157.90 161.74 844980
20010221 161.39 169.94 161.39 167.12 1358239
20010222 167.56 170.58 165.45 165.80 1113033
20010223 165.36 166.24 160.91 166.24 828028
20010226 166.24 170.12 165.18 170.12 1000834
20010227 170.47 170.47 166.91 168.09 1107364
20010228 167.65 168.62 164.65 165.71 900428
20010301 165.32 167.00 164.35 166.46 1312338
20010302 166.47 171.42 165.20 171.42 963826
20010305 170.98 173.79 170.50 171.07 1129170
20010306 171.60 171.70 169.87 171.24 561105
20010307 171.24 172.27 169.87 170.22 970503
20010308 170.54 172.48 168.77 172.38 953810
20010309 171.93 173.90 171.44 172.27 460043
20010312 171.86 175.13 170.18 170.18 965071
20010313 171.42 171.60 164.00 164.62 948548
20010314 163.29 164.53 158.71 160.46 877646
20010315 160.46 160.48 154.63 156.84 800350
20010316 156.40 157.19 153.47 153.77 862028
20010319 154.21 159.32 154.21 158.64 862877
20010320 160.38 161.52 156.49 156.49 875892
20010321 155.60 156.75 151.72 151.72 720111
20010322 152.16 152.49 146.15 152.48 836055
20010323 155.34 155.50 150.57 151.24 737143
20010326 154.10 157.27 152.42 152.87 807027
20010327 153.31 154.81 152.60 153.41 663242
20010328 152.97 152.97 150.66 152.34 651586
20010329 152.78 154.81 152.23 153.75 1700007
20010330 152.87 157.28 152.34 153.75 1874122
20010402 153.75 153.84 152.30 152.51 2740790
20010403 152.85 153.40 150.57 152.74 1431055
20010404 153.09 161.52 153.09 158.17 3175143
20010405 161.26 166.15 160.91 164.53 1414419
20010406 164.53 164.53 161.97 162.50 1108007
20010409 159.58 161.52 158.52 158.96 2183590
20010410 159.14 163.40 158.70 163.12 1203071
20010411 164.35 165.24 162.74 165.20 1187566
20010412 165.24 167.18 164.71 166.90 685537
20010416 166.01 166.65 164.83 165.85 387783
20010417 166.30 167.67 165.68 166.12 835716
20010418 167.67 171.53 166.86 168.54 801029
20010419 168.10 168.42 167.36 167.89 865763
20010420 167.44 167.44 163.06 164.71 684122
20010423 162.76 162.76 156.75 157.07 949963
20010424 157.09 159.49 154.81 158.11 996533
20010425 157.99 159.95 156.70 159.55 559634
20010426 159.32 163.06 159.32 162.44 526418
20010427 162.44 162.44 160.43 161.28 504406
20010430 160.82 161.52 159.26 159.49 418452
20010501 160.82 164.78 160.82 164.58 2067872
20010502 164.44 166.12 163.82 165.84 683387
20010503 165.48 165.48 161.37 161.88 441879
20010504 160.82 163.12 159.40 163.01 270141
20010507 162.83 163.73 162.51 162.67 341665
20010508 162.41 163.40 160.36 161.70 484997
20010509 157.28 157.30 154.10 155.52 2719853
20010510 155.52 159.14 155.23 158.98 1003040
20010511 158.80 159.39 157.87 159.23 487713
20010514 155.96 157.35 154.37 156.66 942550
20010515 156.22 156.93 154.99 156.93 592680
20010516 156.40 158.61 155.34 158.24 844090
20010517 157.81 160.78 157.53 159.92 892698
20010518 160.73 160.73 158.26 158.96 659960
20010521 159.40 159.40 157.14 158.17 933553
20010522 159.05 161.26 158.31 159.40 905712
20010523 159.76 159.76 157.81 158.11 851107
20010524 157.28 157.28 151.24 153.35 1542689
20010525 153.35 155.65 153.17 154.10 979160
20010529 155.42 156.36 153.58 155.10 543651
20010530 154.77 157.16 154.77 155.85 638749
20010531 156.18 157.25 153.97 157.18 722779
20010601 157.18 157.60 155.48 157.00 564885
20010604 157.25 159.89 157.25 159.87 610514
20010605 160.31 160.88 159.04 159.80 428845
20010606 159.82 159.82 158.31 158.93 1110400
20010607 158.75 158.89 158.17 158.58 547604
20010608 158.58 158.58 156.91 157.05 416477
20010611 157.96 158.61 154.50 155.74 619493
20010612 156.10 156.63 153.69 155.87 497119
20010613 156.04 156.18 153.71 154.02 738365
20010614 154.02 154.02 146.27 147.86 1340182
20010615 149.19 152.02 149.19 151.16 887902
20010618 151.40 152.09 148.13 148.39 519764
20010619 148.75 150.45 148.57 149.24 645018
20010620 149.28 149.99 147.33 147.37 548621
20010621 147.54 147.54 143.08 143.88 990906
20010622 144.32 145.24 136.79 138.72 1660545
20010625 141.49 141.49 137.06 137.41 1166928
20010626 137.24 138.58 135.29 138.35 1335156
20010627 137.95 142.97 137.95 142.35 984129
20010628 142.73 146.09 142.04 144.71 632989
20010629 145.15 145.15 141.58 141.84 610231
20010702 141.31 142.34 140.87 141.31 414219
20010703 141.66 142.55 141.65 141.97 241868
20010705 141.52 142.18 141.08 141.84 458718
20010706 141.49 143.44 141.49 142.94 863619
20010709 143.08 143.97 142.43 143.61 799411
20010710 143.44 143.97 142.90 143.12 895130
20010711 143.12 143.86 139.54 139.56 521345
20010712 139.11 140.16 138.83 139.72 917267
20010713 139.89 141.72 139.27 141.58 268974
20010716 141.75 142.83 141.26 141.49 318725
20010717 141.31 142.59 141.04 141.40 240851
20010718 141.42 141.88 139.89 141.36 450360
20010719 141.81 143.29 139.72 140.60 556245
20010720 140.60 141.84 140.07 141.01 494126
20010723 140.69 140.81 139.45 139.45 403602
20010724 139.27 139.27 136.88 137.04 533487
20010725 136.35 137.15 135.29 136.35 662750
20010726 136.35 140.14 136.09 139.98 479217
20010727 139.98 144.32 139.98 142.51 789754
20010730 142.27 143.08 141.75 142.43 309972
20010731 141.98 144.57 141.91 142.07 527275
20010801 142.25 142.34 141.49 141.58 429014
20010802 142.02 143.29 141.70 143.05 505985
20010803 142.82 143.97 142.02 143.38 388129
20010806 143.56 144.23 142.20 142.67 363338
20010807 142.85 142.90 141.43 141.74 679239
20010808 142.00 142.12 139.19 139.54 409475
20010809 139.01 140.60 138.87 139.63 367008
20010810 139.89 140.35 138.90 139.93 679522
20010813 140.34 140.78 137.41 137.95 482380
20010814 137.95 138.12 136.53 137.15 919243
20010815 137.50 140.07 137.50 139.10 630730
20010816 138.74 141.74 138.48 141.65 503274
20010817 141.65 144.23 141.63 144.09 722384
20010820 144.32 144.67 143.26 144.67 568104
20010821 144.66 144.67 143.74 144.21 450022
20010822 143.97 143.97 143.26 143.61 477862
20010823 143.22 144.70 142.96 144.47 518831
20010824 144.38 145.89 144.02 145.35 354076
20010827 146.06 150.14 145.81 149.35 848003
20010828 149.35 149.35 147.66 148.10 627860
20010829 146.33 147.75 146.15 147.30 435778
20010830 147.04 147.04 143.93 144.11 500519
20010831 144.02 145.67 143.29 145.53 502266
20010904 145.97 149.61 145.89 147.73 504519
20010905 147.75 148.55 147.11 148.32 372783
20010906 148.32 148.32 146.51 146.84 663414
20010907 146.40 146.51 144.59 144.82 528297
20010910 144.47 147.75 144.27 145.42 396223
20010917 175.70 175.88 167.36 168.25 5310357
20010918 168.26 169.49 165.58 168.16 2496002
20010919 168.60 172.15 166.29 172.15 2092905
20010920 172.60 181.38 171.44 180.87 2451376
20010921 180.87 180.88 173.34 176.32 2353222
20010924 176.30 177.09 171.62 173.29 1507811
20010925 173.93 178.72 173.75 174.16 1224448
20010926 173.75 176.85 173.57 174.99 1300740
20010927 174.81 183.16 174.19 182.75 1391682
20010928 183.69 185.46 179.25 179.25 1819121
20011001 180.14 181.65 177.48 180.05 1387964
20011002 179.61 188.12 179.61 186.70 2052617
20011003 186.72 193.71 183.95 190.82 2327021
20011004 189.90 190.96 186.35 188.12 2509863
20011005 186.70 192.53 183.58 190.79 2379648
20011008 190.80 195.13 189.01 190.96 3291434
20011009 190.79 194.25 189.01 193.40 2320260
20011010 192.95 196.22 188.21 189.93 3563302
20011011 189.93 189.95 183.37 186.79 3261740
20011012 186.79 186.79 182.66 185.02 1854675
20011015 185.46 190.43 185.46 189.07 1529617
20011016 189.01 189.01 183.74 186.35 973823
20011017 186.35 186.88 181.11 181.38 1057440
20011018 181.11 186.67 180.16 184.57 2112006
20011019 184.31 191.16 183.69 190.93 1758267
20011022 190.57 192.92 186.70 187.24 1396415
20011023 187.24 188.48 177.44 177.48 2965361
20011024 173.93 184.40 171.26 184.11 5728442
20011025 183.67 183.78 177.72 183.42 2710059
20011026 183.16 185.82 182.09 182.80 1918289
20011029 186.35 186.35 181.38 181.56 2470083
20011030 181.03 181.42 177.92 178.10 1132774
20011031 178.54 181.20 176.23 177.39 1311615
20011101 177.30 177.39 174.85 176.77 1255382
20011102 177.21 177.48 175.40 177.14 747989
20011105 177.14 177.92 175.61 176.80 1173681
20011106 173.04 175.56 171.18 174.85 3502336
20011107 174.87 174.87 169.45 170.52 2134037
20011108 170.82 173.93 170.82 173.84 1496598
20011109 174.81 174.81 172.68 173.22 1451578
20011112 172.77 173.13 171.28 171.90 730635
20011113 172.38 172.86 163.95 163.97 2706678
20011114 163.88 165.94 161.77 162.41 3007790
20011115 161.96 161.96 157.33 157.99 4009842
20011116 158.04 162.39 157.95 162.39 10188598
20011119 163.72 170.55 162.41 170.29 3828746
20011120 169.84 173.93 168.69 171.71 3987641
20011121 171.71 172.10 166.83 167.36 2271239
20011123 167.38 167.38 166.56 166.92 1540717
20011126 166.83 168.16 162.46 162.92 2820215
20011127 163.81 164.77 161.56 163.79 3750032
20011128 164.17 166.56 163.22 165.89 2165985
20011129 165.50 167.74 165.43 165.98 4914194
20011130 166.10 166.94 163.67 166.94 1822071
20011203 167.24 169.11 166.72 169.11 1711679
20011204 169.11 171.17 169.11 170.94 1576317
20011205 168.93 170.00 168.06 169.05 2550562
20011206 169.07 169.91 168.80 168.93 1923298
20011207 168.84 169.00 167.68 168.59 1317178
20011210 168.72 170.17 168.40 168.68 1132777
20011211 168.40 168.57 166.44 166.44 1756724
20011212 166.46 168.56 166.46 168.29 1005457
20011213 168.29 168.40 166.69 167.33 760827
20011214 167.24 168.22 166.60 167.88 569735
20011217 166.46 168.24 165.73 168.09 948546
20011218 168.09 168.31 166.01 168.04 876338
20011219 167.59 169.52 166.79 168.95 1032844
20011220 168.96 175.33 168.96 174.37 2015020
20011221 174.81 175.95 174.32 175.76 1627773
20011224 175.76 177.11 175.47 176.89 360253
20011226 176.91 177.29 175.72 175.92 498314
20011227 175.86 176.31 175.17 176.31 498314
20011228 176.31 177.22 176.18 177.20 378642
20011231 177.20 179.95 177.20 179.26 860423
20020102 178.19 178.19 174.26 175.17 1334330
20020103 175.15 175.60 173.71 175.60 1225399
20020104 175.60 178.30 175.08 176.36 825668
20020107 176.75 176.75 174.83 175.06 945678
20020108 175.08 175.88 174.94 175.19 805029
20020109 175.45 176.13 175.44 175.77 629233
20020110 176.04 176.04 174.81 174.83 703916
20020111 174.26 174.26 170.62 170.71 1442248
20020114 170.46 176.04 169.82 173.59 1536501
20020115 173.59 175.15 173.59 174.67 1210496
20020116 174.53 174.89 172.40 172.77 1174617
20020117 172.77 174.12 172.77 173.87 735183
20020118 173.55 175.47 172.84 175.01 1001577
20020122 175.15 177.02 173.82 174.25 879093
20020123 174.26 175.51 171.81 172.27 1021372
20020124 172.27 182.18 172.27 181.50 2037346
20020125 179.60 187.78 179.42 186.37 2721635
20020128 186.39 194.02 185.91 192.70 2396586
20020129 192.49 192.51 186.35 189.45 1862562
20020130 189.45 190.18 182.44 189.93 3132782
20020131 190.27 198.62 189.56 198.46 2240473
20020201 195.60 197.15 193.41 195.25 3807004
20020204 195.25 197.34 193.02 195.57 3817746
20020205 195.12 197.36 191.62 192.19 2255319
20020206 192.19 195.78 191.33 194.39 1366947
20020207 194.71 195.28 192.05 194.27 1022609
20020208 193.82 195.60 193.09 194.27 1068667
20020211 193.82 196.28 192.93 195.60 1571986
20020212 196.49 196.94 194.23 194.85 1340460
20020213 195.74 197.66 195.26 196.40 1949054
20020214 196.14 196.69 194.45 195.57 830561
20020215 193.97 209.33 193.97 205.38 3912729
20020219 204.49 205.06 203.25 204.31 1906989
20020220 204.40 206.27 203.09 204.58 2001073
20020221 204.58 211.41 204.15 209.47 1937244
20020222 195.60 199.16 186.35 195.51 9914317
20020225 193.38 194.89 190.44 192.83 5391588
20020226 192.83 192.83 189.63 191.55 2684125
20020227 190.66 194.18 188.95 193.84 2788219
20020228 193.90 194.15 189.18 190.65 1863068
20020301 192.36 192.36 190.23 191.92 1459901
20020304 190.14 190.16 182.57 184.35 4434274
20020305 184.97 189.55 184.17 185.15 1830224
20020306 186.49 195.46 186.15 194.68 1905063
20020307 194.32 194.50 189.69 190.74 1302081
20020308 191.90 192.54 185.77 188.66 1124331
20020311 189.37 195.34 189.25 193.18 1108330
20020312 193.20 196.62 192.03 194.98 1337452
20020313 194.86 200.74 193.97 195.75 2853664
20020314 196.19 197.26 192.01 192.35 1271258
20020315 192.54 194.41 191.90 194.41 1088062
20020318 194.86 197.00 193.22 193.70 1006036
20020319 194.15 199.97 194.15 199.17 1071893
20020320 198.46 199.99 197.53 198.99 809758
20020321 198.15 198.42 192.81 194.50 746148
20020322 194.73 195.02 192.36 194.36 1197037
20020325 194.15 195.48 192.36 192.36 1746850
20020326 192.36 194.68 187.50 191.47 1991580
20020327 192.54 200.38 192.36 198.60 2451620
20020328 198.60 202.73 197.35 201.36 1492352
20020401 203.50 208.31 202.07 206.83 1816188
20020402 206.83 209.82 201.98 203.05 2166524
20020403 203.05 206.24 200.38 202.14 1484492
20020404 202.25 203.21 201.84 202.69 950959
20020405 203.14 205.90 203.14 204.56 1104961
20020408 204.56 207.81 204.30 207.61 966399
20020409 207.86 208.66 201.45 204.39 1528845
20020410 205.28 210.00 204.48 209.55 1210960
20020411 209.55 212.76 208.75 211.74 1754037
20020412 211.51 213.29 210.23 210.73 1900740
20020415 207.70 207.70 204.19 204.64 2190665
20020416 204.64 208.57 203.05 207.93 1958512
20020417 207.50 207.52 202.14 202.84 2551668
20020418 202.86 204.30 200.82 202.87 1704855
20020419 202.87 202.89 198.24 199.92 1342954
20020422 200.82 205.90 200.74 203.34 1944307
20020423 203.41 209.20 202.18 209.11 1730962
20020424 207.50 210.35 204.89 207.49 1835726
20020425 207.04 208.39 204.74 208.04 1649778
20020426 208.22 208.84 205.46 207.74 835135
20020429 207.29 210.73 206.26 206.60 1128542
20020430 211.94 217.48 211.64 214.91 3227917
20020501 215.52 222.36 215.13 222.07 2496760
20020502 221.31 224.39 219.78 219.79 2740198
20020503 219.97 220.15 213.47 217.98 2858156
20020506 217.30 217.32 211.07 213.08 2009097
20020507 214.33 215.88 212.13 212.79 1680882
20020508 214.13 216.77 212.95 216.61 1087894
20020509 216.16 220.63 215.98 216.89 1433176
20020510 216.89 219.38 214.70 215.06 958314
20020513 215.06 222.61 214.90 221.77 1884571
20020514 222.22 224.71 220.08 220.11 1402747
20020515 219.97 219.97 215.52 217.02 1055499
20020516 217.03 220.52 217.03 219.33 695338
20020517 219.35 221.06 216.94 218.85 805323
20020520 219.08 221.49 218.01 219.15 1191703
20020521 219.53 222.64 219.24 220.93 574629
20020522 220.93 221.91 219.83 221.72 778599
20020523 221.77 221.90 215.39 218.97 1058283
20020524 219.40 219.40 214.05 215.10 939151
20020528 216.28 217.08 213.42 214.71 927378
20020529 213.82 217.79 213.69 217.62 1001605
20020530 217.26 219.67 216.90 219.51 820748
20020531 219.40 220.29 216.39 216.39 780664
20020603 216.39 219.40 214.99 214.99 752633
20020604 214.10 214.76 208.29 212.71 1569569
20020605 212.71 215.39 212.26 214.94 1381313
20020606 214.92 214.94 211.55 212.26 1462883
20020607 212.26 212.28 209.16 209.93 1386527
20020610 209.16 216.72 207.09 215.30 1628434
20020611 215.23 215.24 213.03 214.14 1041521
20020612 214.58 217.62 214.16 217.26 1281803
20020613 217.44 222.16 216.63 219.93 1440795
20020614 219.93 221.54 215.44 217.85 915437
20020617 217.87 224.86 217.87 224.84 1187955
20020618 224.86 231.44 224.75 231.35 2120827
20020619 231.35 240.80 230.48 236.35 4178136
20020620 236.70 237.95 230.99 231.80 2045031
20020621 230.19 231.62 228.32 229.55 2362679
20020624 226.53 230.82 226.36 228.94 1264536
20020625 228.94 232.51 220.83 221.18 3504158
20020626 220.74 220.83 216.92 218.06 2104850
20020627 218.33 228.14 218.22 228.00 2418068
20020628 226.53 229.78 222.97 222.97 1980953
20020701 217.62 218.95 210.75 210.82 4874988
20020702 211.89 214.94 210.12 211.12 2988668
20020703 211.02 213.98 210.48 212.98 2095768
20020705 214.94 221.81 214.76 221.36 1144283
20020708 221.18 221.68 213.58 214.58 2015599
20020709 215.03 220.27 214.58 215.90 2117632
20020710 215.90 216.06 208.13 208.89 2567474
20020711 208.00 208.00 194.68 203.20 4743803
20020712 203.79 204.59 195.41 198.01 2879067
20020715 197.12 197.14 187.27 191.31 5479000
20020716 190.86 198.35 190.32 193.54 3970427
20020717 199.74 202.01 190.22 196.26 4871400
20020718 196.57 199.42 195.02 196.21 1966432
20020719 195.77 195.78 177.48 177.61 4485300
20020722 177.48 180.16 166.44 171.22 6951302
20020723 171.77 180.43 171.70 178.37 3625533
20020724 176.59 189.08 173.56 188.42 3717867
20020725 183.73 189.06 183.73 188.99 3425391
20020726 187.56 189.34 179.98 184.53 2507431
20020729 185.95 194.07 185.94 192.50 2997077
20020730 191.16 193.87 187.83 191.61 2354158
20020731 189.83 197.46 188.54 197.46 2305888
20020801 197.01 197.82 193.09 194.86 1855374
20020802 194.86 198.44 190.68 192.38 1996762
20020805 193.27 194.68 184.12 184.14 2546114
20020806 187.29 193.98 187.29 189.52 2917805
20020807 191.04 197.85 190.68 197.50 1842591
20020808 197.10 206.56 197.10 206.34 2842458
20020809 206.36 210.84 202.63 207.93 2465945
20020812 207.48 207.64 203.42 203.54 1745436
20020813 203.85 205.13 198.05 198.99 2277969
20020814 199.17 205.99 195.50 205.79 2150484
20020815 205.79 207.00 202.72 206.04 2406127
20020816 205.59 212.48 205.13 208.96 2299273
20020819 209.77 210.84 208.96 209.14 1333436
20020820 208.25 208.70 204.68 204.77 2513991
20020821 206.74 208.16 203.97 205.13 1380192
20020822 204.95 206.04 204.24 205.06 1644804
20020823 205.06 206.68 204.95 206.43 1903026
20020826 206.43 213.78 206.38 212.84 2956544
20020827 215.51 222.68 215.48 218.56 3465195
20020828 218.51 218.53 212.80 214.01 2125200
20020829 213.62 220.34 211.25 219.28 1712299
20020830 218.03 222.21 217.14 219.37 1287653
20020903 218.39 218.41 212.44 212.66 1520856
20020904 212.67 217.03 210.62 215.59 1719017
20020905 214.46 219.28 213.03 218.21 1621224
20020906 222.41 222.86 218.77 219.87 1586685
20020909 219.87 223.73 218.30 223.25 1436721
20020910 222.59 223.77 220.30 223.75 1410356
20020911 226.88 227.06 224.43 224.79 1404254
20020912 228.22 230.09 226.07 226.52 2497945
20020913 225.18 227.13 223.55 225.09 1360760
20020916 225.36 231.93 225.36 228.66 1694498
20020917 225.09 225.63 219.53 220.62 3204495
20020918 220.62 224.70 220.62 222.89 1501152
20020919 222.41 223.89 219.30 219.80 1537481
20020920 219.82 223.12 219.82 222.48 1606502
20020923 223.75 227.89 223.32 227.22 1509212
20020924 228.66 229.50 222.25 225.68 1661024
20020925 225.68 226.57 223.11 224.04 1602303
20020926 224.48 226.54 222.21 226.45 1493875
20020927 226.47 228.66 224.70 226.45 1312059
20020930 225.27 225.29 221.45 221.59 1833659
20021001 224.20 224.20 217.94 219.37 2634978
20021002 219.39 220.62 218.05 218.84 2035346
20021003 218.86 223.20 215.53 217.52 1981720
20021004 217.94 218.73 210.41 213.12 1933635
20021007 213.12 219.53 212.28 216.87 1674626
20021008 216.87 216.87 204.22 204.90 3819353
20021009 204.10 204.12 194.72 200.28 4547845
20021010 200.08 209.01 198.53 204.92 2229532
20021011 208.99 212.50 207.21 209.91 1877881
20021014 208.30 211.58 204.76 206.23 1822127
20021015 206.24 210.76 203.65 206.14 2186654
20021016 206.14 209.28 204.72 205.46 1646638
20021017 186.70 205.42 175.36 181.32 15903184
20021018 181.32 182.66 173.10 179.93 7501392
20021021 179.09 186.15 178.29 185.70 3422191
20021022 185.70 186.65 181.07 185.43 1782327
20021023 182.23 189.15 182.23 188.81 1698305
20021024 189.36 195.19 188.20 189.70 3103231
20021025 187.91 189.88 185.38 187.68 1516769
20021028 187.68 188.45 181.22 182.18 2189508
20021029 182.20 187.56 179.27 186.09 2087405
20021030 185.25 186.68 182.47 183.41 1934027
20021031 183.43 185.29 183.11 184.23 1335514
20021101 184.25 184.25 178.95 180.02 2323351
20021104 180.02 181.32 167.92 167.96 7049261
20021105 171.05 174.89 168.82 172.35 3534706
20021106 172.37 180.43 172.37 179.36 3503359
20021107 179.54 180.27 176.18 176.75 2156929
20021108 177.20 180.63 175.52 176.03 1768949
20021111 176.05 179.64 173.46 174.00 2054322
20021112 175.96 175.96 173.30 173.78 2531644
20021113 173.80 173.80 162.74 166.62 5382024
20021114 166.64 168.37 158.99 161.67 4071980
20021115 161.69 164.35 160.60 164.01 3758393
20021118 164.01 164.35 155.78 156.24 4395922
20021119 156.26 161.96 156.26 161.51 3773339
20021120 162.56 165.24 160.78 164.35 2969053
20021121 168.41 175.00 168.41 171.50 4415626
20021122 171.50 176.86 170.96 173.50 3352779
20021125 174.71 175.07 172.68 173.03 2088637
20021126 175.61 177.02 173.84 176.14 3341024
20021127 177.18 178.97 174.10 175.50 3480120
20021129 176.93 176.93 173.42 173.44 887072
20021202 174.32 174.82 169.86 173.01 2204773
20021203 173.03 173.03 170.20 170.92 1871702
20021204 169.13 172.19 169.04 172.08 2263777
20021205 172.15 172.21 168.59 168.61 1759169
20021206 168.23 174.26 167.09 172.55 2370163
20021209 172.56 173.39 170.36 170.65 1540977
20021210 170.90 174.05 170.38 172.92 2304845
20021211 172.92 175.03 170.04 172.71 2824930
20021212 172.01 172.35 168.98 169.84 1454874
20021213 169.66 169.68 162.60 163.28 2794757
20021216 162.86 165.91 161.79 165.69 3371890
20021217 164.65 167.66 162.67 163.33 1664685
20021218 163.35 168.98 162.60 168.88 2324289
20021219 168.45 172.35 167.87 169.75 3140847
20021220 170.56 171.70 169.84 170.83 2287300
20021223 171.81 175.39 171.44 175.39 2092464
20021224 175.39 177.81 175.39 176.73 1463032
20021226 176.73 177.49 173.69 175.37 1228804
20021227 174.93 176.91 174.93 175.25 1040561
20021230 175.07 175.25 172.21 174.26 1337369
20021231 173.87 174.23 172.12 173.60 1004409
20030102 173.62 178.88 173.60 178.61 1668484
20030103 178.63 178.63 176.36 177.90 1270486
20030106 178.13 180.94 177.99 179.74 2292497
20030107 179.76 179.76 175.48 176.13 1928471
20030108 176.13 178.95 175.03 175.82 1137783
20030109 176.02 176.91 172.24 176.91 2348372
20030110 175.39 177.72 175.39 176.86 1037823
20030113 176.20 177.00 173.78 175.48 1579699
20030114 176.27 176.38 174.34 174.84 1185500
20030115 174.77 174.93 172.37 173.24 1205392
20030116 173.60 175.21 173.24 173.39 1217182
20030117 173.40 173.40 170.38 170.56 1531087
20030121 170.56 171.06 168.86 169.31 1076768
20030122 169.32 171.81 160.18 160.57 4798212
20030123 162.29 166.62 160.98 164.83 2444644
20030124 164.65 166.80 161.52 161.52 2072069
20030127 161.79 162.33 157.49 158.19 1635965
20030128 158.21 165.73 158.21 164.40 2287524
20030129 162.86 167.25 162.77 165.91 1977808
20030130 165.24 165.57 163.49 164.10 1512034
20030131 162.42 166.44 162.33 163.60 2094196
20030203 163.62 166.62 162.97 165.24 1460461
20030204 164.80 166.89 164.53 166.59 1411124
20030205 166.60 167.96 164.81 165.44 1441408
20030206 165.37 165.53 162.70 163.74 939594
20030207 164.65 166.42 163.47 164.10 998096
20030210 164.10 165.37 162.27 164.31 1008656
20030211 164.47 164.67 162.15 163.58 1023575
20030212 166.00 166.08 161.70 163.31 1726482
20030213 163.02 164.21 160.45 163.58 1431630
20030214 163.58 165.73 161.97 164.96 1327367
20030218 165.30 165.30 161.61 164.28 2181640
20030219 164.28 167.16 163.97 166.96 1603781
20030220 166.96 167.25 162.72 163.35 1471860
20030221 163.76 164.47 162.22 163.29 2234498
20030224 163.10 163.15 158.84 158.91 1941210
20030225 157.67 160.36 157.67 158.84 2536000
20030226 159.02 159.68 154.65 157.42 2291491
20030227 157.82 158.16 154.32 156.03 2147215
20030228 154.41 156.29 154.41 155.49 1621619
20030303 156.26 157.82 154.93 155.34 1595300
20030304 155.04 158.14 152.71 156.49 2013502
20030305 150.75 151.72 147.78 150.20 6147511
20030306 150.20 151.09 147.35 150.75 3548637
20030307 150.75 151.94 148.04 148.37 2042163
20030310 146.79 147.78 145.34 145.71 2496609
20030311 145.89 146.23 141.68 141.68 2548076
20030312 141.68 143.49 140.37 142.95 2142978
20030313 144.19 145.59 143.22 145.37 1742452
20030314 146.70 152.51 146.38 151.36 2551812
20030317 151.36 154.54 149.25 154.54 3157368
20030318 154.86 158.27 153.73 154.52 2638296
20030319 157.19 158.05 155.49 156.83 1553369
20030320 156.83 156.83 151.90 152.35 1938226
20030321 152.44 153.41 144.08 147.69 4692838
20030324 148.13 151.88 147.69 151.42 2926019
20030325 151.69 151.69 149.57 150.23 1509541
20030326 151.54 151.54 148.85 150.09 1201076
20030327 148.92 154.23 148.92 153.69 2758682
20030328 153.42 156.46 152.19 155.06 1709720
20030331 153.87 156.60 152.29 153.87 1628255
20030401 154.32 157.64 154.09 156.49 1856147
20030402 157.10 157.19 151.90 156.03 1967612
20030403 156.03 156.89 154.29 155.09 1067530
20030404 154.95 154.97 149.32 149.32 2836691
20030407 148.87 151.36 147.60 150.64 2750262
20030408 150.29 151.18 147.81 150.11 1742452
20030409 149.66 151.36 149.21 150.02 1637790
20030410 150.02 150.02 144.46 145.95 2445756
20030411 146.20 146.25 142.95 143.87 2426295
20030414 144.05 145.80 143.47 145.70 1978485
20030415 145.71 146.59 143.65 146.39 1433484
20030416 147.09 148.13 145.75 146.95 1768882
20030417 146.59 151.33 146.43 150.29 1708773
20030421 150.30 153.93 150.30 151.90 1588553
20030422 152.53 156.55 152.53 155.31 2006365
20030423 155.45 157.19 153.94 155.81 1306128
20030424 155.36 155.94 154.00 154.48 994707
20030425 154.23 155.13 152.69 153.23 953333
20030428 152.80 156.17 151.97 155.18 1025710
20030429 160.51 163.02 157.93 160.13 3206716
20030430 157.96 160.13 157.37 157.73 1845497
20030501 157.73 158.20 154.68 157.07 1116878
20030502 159.52 162.39 159.07 161.10 2067311
20030505 161.12 162.28 157.14 158.72 1689479
20030506 160.24 161.41 158.72 159.67 1756169
20030507 159.07 160.22 158.34 159.79 2564135
20030508 158.54 160.06 157.30 157.91 921271
20030509 159.07 159.77 158.45 159.25 1126636
20030512 159.99 162.93 158.72 162.39 1334621
20030513 162.30 164.27 160.96 164.19 1302782
20030514 164.10 165.15 163.23 164.81 1594074
20030515 165.26 166.07 162.75 163.20 1454617
20030516 162.03 164.31 161.50 163.02 1162211
20030519 161.41 162.28 158.59 159.06 1329213
20030520 158.61 159.67 156.33 158.11 1459915
20030521 158.11 158.11 155.49 155.86 1173920
20030522 155.90 158.27 155.49 156.20 1235257
20030523 155.76 160.87 154.14 159.74 1610411
20030527 158.27 160.24 157.60 157.75 1902205
20030528 158.72 158.77 156.33 156.92 2070768
20030529 156.92 157.28 155.00 155.24 2126696
20030530 156.98 158.06 156.14 157.61 3230069
20030602 158.33 159.42 157.27 157.63 1736867
20030603 158.22 158.42 156.62 156.89 1250929
20030604 156.35 156.73 154.11 155.09 2225865
20030605 154.97 157.07 154.12 154.54 1783552
20030606 155.63 156.15 153.48 153.48 2378607
20030609 153.48 153.49 149.02 150.06 2328194
20030610 150.73 153.12 149.88 152.97 1653846
20030611 154.99 156.71 151.68 156.46 1347861
20030612 156.46 159.77 156.46 157.23 1651231
20030613 157.79 158.49 153.91 154.57 1148934
20030616 155.02 156.57 154.55 156.57 1190055
20030617 156.26 156.26 153.42 154.90 1858560
20030618 154.90 156.98 153.69 156.62 1589188
20030619 156.44 158.94 156.35 157.41 1561589
20030620 158.06 160.52 157.45 159.50 2493122
20030623 158.15 159.05 157.39 158.44 1287153
20030624 157.88 159.80 157.77 158.78 1308354
20030625 157.97 159.64 156.91 157.32 1107312
20030626 156.93 157.25 155.18 155.85 1135746
20030627 156.17 156.17 154.12 154.23 874276
20030630 154.68 155.27 154.00 155.08 1116160
20030701 155.08 158.69 155.08 158.51 1512678
20030702 158.51 158.60 156.75 158.15 944610
20030703 157.16 157.43 154.68 154.68 721756
20030707 154.70 156.73 154.19 154.55 1172471
20030708 154.81 155.83 153.49 155.78 1210142
20030709 155.06 155.60 153.93 154.82 1421644
20030710 154.37 157.97 154.21 157.61 1843536
20030711 158.06 159.08 157.16 158.45 1307686
20030714 158.80 158.80 157.61 158.15 1334339
20030715 158.33 159.41 157.43 157.70 1103473
20030716 157.70 158.15 155.36 156.80 1614061
20030717 156.80 156.84 154.61 155.20 942607
20030718 156.10 160.31 155.47 160.04 1509117
20030721 159.95 161.29 156.69 157.88 1306239
20030722 155.83 161.02 155.83 160.14 1495539
20030723 159.95 160.83 157.97 158.87 1155222
20030724 159.23 159.50 154.77 154.82 1744100
20030725 155.00 156.71 154.11 156.53 1707654
20030728 161.29 166.77 160.66 165.98 4700903
20030729 165.70 166.95 163.38 166.06 2434362
20030730 165.68 166.69 164.71 166.34 1274188
20030731 167.17 168.21 165.52 165.77 1174586
20030801 166.24 166.33 163.54 165.09 958743
20030804 165.53 165.86 163.90 164.89 1260277
20030805 165.34 165.37 161.74 163.54 1571660
20030806 162.28 164.67 161.19 163.56 960246
20030807 164.89 165.34 162.37 164.60 1124785
20030808 164.47 164.65 162.82 163.47 871438
20030811 163.90 165.89 162.53 164.13 1094013
20030812 164.26 164.67 162.70 164.67 765770
20030813 164.67 165.16 163.32 163.85 715747
20030814 163.83 167.51 162.46 167.06 1570047
20030815 167.31 169.38 166.67 167.10 561502
20030818 167.42 171.16 167.31 171.14 1162010
20030819 171.18 174.23 171.18 172.67 1708266
20030820 172.53 172.53 168.84 169.33 1046716
20030821 173.78 174.93 172.11 174.52 2542256
20030822 174.77 174.79 169.85 170.44 971820
20030825 168.93 169.34 167.67 169.33 971430
20030826 169.33 172.08 169.24 171.45 756255
20030827 171.09 171.45 169.31 170.17 947448
20030828 170.03 171.47 169.18 171.32 1173473
20030829 170.76 172.21 170.58 171.92 630416
20030902 172.31 173.93 170.84 172.22 794032
20030903 172.64 173.43 171.11 172.82 1325867
20030904 173.12 173.12 170.49 171.54 854791
20030905 170.33 170.53 167.96 169.76 852292
20030908 170.13 171.56 169.79 171.05 793421
20030909 171.50 171.50 168.55 169.43 732329
20030910 168.23 168.89 165.85 167.09 1232841
20030911 167.51 168.33 166.71 167.33 840295
20030912 167.33 168.10 165.83 167.60 644911
20030915 167.45 169.88 166.55 169.00 948484
20030916 169.70 171.20 169.07 170.76 1021628
20030917 170.84 171.41 169.77 170.60 753489
20030918 170.15 171.03 169.67 170.19 734051
20030919 169.79 170.15 166.95 167.88 1487317
20030922 166.73 167.00 163.85 164.73 1139647
20030923 160.79 163.78 157.66 158.38 3930117
20030924 158.38 158.40 154.85 154.85 2697165
20030925 154.85 154.85 149.45 152.90 4076571
20030926 153.95 156.38 153.77 155.12 2742429
20030929 156.83 158.03 154.96 156.04 1672205
20030930 155.39 156.20 153.98 155.24 1165917
20031001 154.85 157.17 154.33 157.17 975143
20031002 156.47 156.83 155.21 155.55 922770
20031003 155.55 157.73 155.55 155.66 1042288
20031006 155.93 156.02 153.71 154.58 1066003
20031007 154.13 156.16 153.98 155.37 1031958
20031008 155.37 155.75 153.57 154.29 1529471
20031009 155.21 157.10 154.94 155.28 1078888
20031010 155.28 155.28 153.10 154.07 1878363
20031013 154.94 154.94 153.37 153.77 886892
20031014 153.82 155.24 153.39 155.10 1583343
20031015 155.10 155.10 153.44 153.95 1011798
20031016 153.75 154.11 152.06 152.60 1167639
20031017 153.95 156.34 153.95 155.44 2004768
20031020 155.44 155.77 154.38 155.62 1104325
20031021 154.85 156.65 154.83 155.84 1085553
20031022 155.84 155.84 153.93 154.63 1396346
20031023 154.65 157.01 154.13 156.07 1349138
20031024 156.07 156.50 154.40 156.50 965646
20031027 156.50 156.83 155.39 156.40 1051508
20031028 156.40 158.07 156.09 157.55 1032292
20031029 159.39 164.01 158.99 162.70 3012623
20031030 162.70 163.31 161.47 162.03 1161752
20031031 162.03 162.95 159.84 160.97 1025183
20031103 160.97 162.16 160.47 160.77 831909
20031104 160.77 160.77 159.46 159.76 1318647
20031105 159.76 160.23 159.15 160.11 768207
20031106 158.23 159.80 157.40 158.27 1344806
20031107 158.90 160.95 158.47 160.34 1331199
20031110 160.52 160.52 159.31 160.16 1242171
20031111 159.98 161.64 159.35 160.95 1002690
20031112 160.95 163.13 160.34 162.37 1480653
20031113 162.14 165.11 161.83 164.59 1687700
20031114 164.59 164.79 163.62 164.17 1010298
20031117 163.58 165.27 162.84 163.35 1080277
20031118 162.95 164.12 162.36 163.11 1227787
20031119 162.68 166.77 162.30 165.42 1449829
20031120 165.44 167.09 164.75 167.06 1455827
20031121 166.82 167.90 166.55 167.90 1717968
20031124 167.90 168.80 166.44 167.56 1036735
20031125 167.45 167.94 165.80 167.11 1153032
20031126 167.69 167.78 166.28 167.65 607238
20031128 167.36 167.56 166.48 167.11 279756
20031201 167.78 167.78 165.79 166.73 1129169
20031202 166.25 166.25 164.80 165.20 1043308
20031203 166.34 167.24 165.34 165.76 926960
20031204 168.32 170.61 167.60 170.23 1924538
20031205 169.22 169.31 167.00 167.89 1025127
20031208 167.42 170.57 167.27 170.12 891762
20031209 170.57 170.85 166.84 168.12 1036157
20031210 167.99 169.40 167.67 168.36 526255
20031211 168.32 169.38 167.45 168.55 771035
20031212 168.55 169.20 167.49 168.61 396271
20031215 169.31 169.49 165.42 165.49 1115090
20031216 165.94 168.18 165.88 167.53 765880
20031217 167.49 168.14 166.39 167.45 1219133
20031218 167.06 168.50 166.34 168.12 1474112
20031219 169.22 169.22 167.71 167.80 1315470
20031222 168.16 169.22 167.87 168.59 1273731
20031223 167.96 168.66 166.82 166.97 1594728
20031224 166.97 169.85 166.84 169.85 832728
20031226 170.12 170.48 169.82 170.43 413011
20031229 170.63 171.62 170.39 171.46 908224
20031230 171.80 172.29 170.76 171.33 895087
20031231 171.33 172.52 170.48 172.47 814714
20040102 172.02 172.52 169.24 170.81 1027344
20040105 170.48 171.55 169.24 171.55 1196905
20040106 171.57 172.79 171.48 172.49 936937
20040107 172.49 175.14 171.93 174.13 1164755
20040108 174.13 175.99 173.64 174.78 781234
20040109 173.55 176.19 173.19 174.81 1259763
20040112 175.18 175.23 174.27 174.99 1290416
20040113 174.99 176.62 174.81 175.99 1019029
20040114 176.58 178.49 176.31 178.15 1141696
20040115 178.19 180.26 177.56 178.12 1119857
20040116 178.51 180.93 178.24 180.93 1539852
20040120 180.93 181.67 179.74 180.41 1634582
20040121 180.41 182.17 179.00 181.71 873580
20040122 182.03 182.03 180.39 180.98 818649
20040123 181.29 181.53 178.89 179.72 596318
20040126 179.72 183.00 179.36 182.36 1079892
20040127 182.10 182.10 179.56 180.53 746368
20040128 180.53 181.04 178.06 178.35 662668
20040129 178.51 178.96 177.54 178.06 1247624
20040130 177.61 177.75 173.80 174.47 1300504
20040202 175.54 180.88 175.36 177.14 1421564
20040203 177.97 178.35 176.01 176.80 1035936
20040204 176.80 181.25 176.80 178.78 1411032
20040205 179.05 183.00 179.05 182.41 1300227
20040206 182.84 185.55 182.84 185.13 1147572
20040209 185.13 185.48 183.15 185.06 913213
20040210 184.56 186.52 183.44 185.95 1039871
20040211 186.09 188.06 185.08 187.50 1319517
20040212 187.50 187.62 186.09 186.99 811997
20040213 186.99 188.06 186.63 186.99 929565
20040217 186.27 188.40 186.27 188.00 833338
20040218 188.25 189.39 187.23 187.23 1015426
20040219 187.24 189.26 187.12 187.98 749528
20040220 189.25 189.72 187.33 188.02 872361
20040223 187.62 188.11 181.22 183.91 1357764
20040224 183.11 184.39 178.60 181.02 1622055
20040225 180.05 184.83 180.05 183.94 1261592
20040226 183.47 183.53 182.53 183.33 1163798
20040227 183.33 185.25 182.73 182.73 984246
20040301 184.07 185.77 184.07 184.65 788647
20040302 184.25 184.79 180.31 180.38 1249452
20040303 180.19 180.67 178.94 179.82 1372289
20040304 179.70 180.09 175.29 176.57 1942928
20040305 174.85 177.75 174.85 176.81 1085448
20040308 176.66 178.16 174.91 174.91 967203
20040309 174.46 176.01 173.55 175.58 1330403
20040310 176.75 177.44 175.38 176.95 1397520
20040311 176.21 176.81 174.53 174.58 1544150
20040312 174.13 175.31 173.14 174.31 1505196
20040315 173.86 176.30 173.62 175.49 997249
20040316 175.50 175.72 172.85 174.49 1309542
20040317 174.58 175.00 173.90 174.73 849014
20040318 175.22 176.21 174.71 175.03 1113833
20040319 175.05 176.26 174.29 174.29 1029452
20040322 172.78 176.15 172.78 176.15 1115825
20040323 175.85 177.62 175.38 175.72 656846
20040324 175.90 176.06 173.50 175.79 1067410
20040325 175.79 176.66 175.23 175.23 980206
20040326 174.58 175.96 174.58 175.29 771107
20040329 175.31 175.78 174.69 174.94 637480
20040330 174.67 176.72 174.65 176.48 1011469
20040331 176.28 178.54 175.52 177.87 688441
20040401 177.93 179.28 177.29 177.76 662711
20040402 178.65 180.73 178.05 179.50 737465
20040405 179.37 182.62 179.01 182.55 848793
20040406 181.90 183.33 180.62 183.08 834075
20040407 182.90 184.03 182.23 182.23 1174588
20040408 183.08 183.31 181.74 181.79 667138
20040412 181.97 183.42 181.94 182.25 492621
20040413 182.93 183.47 181.12 181.59 628184
20040414 181.25 182.53 181.25 182.08 501917
20040415 182.35 182.99 180.19 181.22 638365
20040416 181.99 182.39 181.11 182.08 628073
20040419 179.82 180.64 178.65 178.92 922163
20040420 179.37 180.24 176.57 176.57 934059
20040421 177.11 177.62 175.12 177.40 1023587
20040422 177.11 181.63 176.72 181.63 1639764
20040423 181.36 181.67 179.01 180.08 854658
20040426 180.08 180.26 179.12 179.15 768949
20040427 179.03 180.85 179.03 179.84 1256756
20040428 179.61 179.62 177.82 177.84 855543
20040429 179.19 179.93 178.18 178.58 671288
20040430 178.31 179.99 178.02 179.37 881605
20040503 179.39 181.16 179.23 180.64 971906
20040504 180.75 180.75 177.28 179.99 1292445
20040505 179.99 182.28 179.82 181.09 851117
20040506 184.25 184.34 180.91 180.91 1098285
20040507 180.46 181.27 180.08 180.49 733260
20040510 179.77 179.95 177.08 178.02 851615
20040511 178.02 178.12 175.34 176.12 1055181
20040512 177.93 179.19 176.21 178.87 1248677
20040513 179.64 181.29 179.55 180.49 1119864
20040514 180.51 181.54 179.23 180.19 1037420
20040517 179.82 179.95 178.18 178.81 970911
20040518 179.17 181.02 177.94 180.60 1031056
20040519 181.45 182.72 180.19 180.37 876071
20040520 179.47 180.34 178.17 180.11 938906
20040521 180.87 181.81 180.54 181.19 1059941
20040524 181.79 183.31 179.66 181.50 1014332
20040525 180.83 186.08 180.80 185.61 1281913
20040526 185.00 186.25 184.45 185.18 1139122
20040527 185.41 188.35 185.41 188.35 1013228
20040528 188.35 188.35 186.43 186.77 875020
20040601 186.45 187.75 185.22 187.17 912016
20040602 187.17 189.47 187.17 188.84 886229
20040603 189.07 189.07 187.81 188.17 852050
20040604 188.38 189.05 187.66 188.31 591924
20040607 188.35 190.16 188.19 190.16 753378
20040608 189.89 190.40 189.04 190.40 1070929
20040609 190.16 192.15 189.94 189.94 1041499
20040610 190.88 190.88 189.71 190.70 723947
20040614 190.07 191.55 189.58 190.11 744598
20040615 190.56 190.96 189.34 190.05 694241
20040616 189.94 192.53 189.94 192.30 899095
20040617 192.30 192.31 190.18 190.96 1089041
20040618 190.97 192.51 190.70 192.17 1536738
20040621 192.17 192.17 189.92 190.23 722125
20040622 189.72 191.93 189.47 190.52 394413
20040623 190.16 193.20 190.05 192.62 355706
20040624 192.08 192.88 191.35 191.97 384806
20040625 191.61 192.30 191.10 192.04 499684
20040628 191.97 193.24 190.70 191.25 515366
20040629 190.74 194.65 190.30 193.60 383011
20040630 192.51 195.41 192.51 194.51 409350
20040701 194.14 194.76 193.09 194.47 441927
20040702 194.14 194.25 191.83 192.84 306922
20040706 191.79 194.04 191.72 193.60 391349
20040707 193.42 196.14 193.02 196.14 490021
20040708 195.05 196.72 194.87 195.81 516719
20040709 197.37 198.16 196.39 197.40 498773
20040712 197.40 198.35 196.72 198.09 378815
20040713 197.58 197.77 195.19 195.74 458520
20040714 195.77 196.46 193.60 193.96 593415
20040715 193.42 195.19 192.44 193.38 316227
20040716 194.87 195.85 193.60 194.80 330086
20040719 195.59 196.68 194.76 195.16 264792
20040720 195.19 197.58 194.69 197.19 408632
20040721 198.13 199.40 196.03 197.40 474450
20040722 196.50 197.22 193.24 193.42 691038
20040723 193.06 194.80 191.32 193.02 323322
20040726 192.88 193.42 191.79 192.73 362885
20040727 192.15 193.53 190.34 192.95 292704
20040728 191.61 195.19 191.57 194.51 360372
20040729 194.54 196.32 190.63 191.07 593801
20040730 192.70 193.24 189.80 190.52 404849
20040802 190.52 195.12 190.30 194.47 699155
20040803 193.78 193.78 191.54 191.97 373017
20040804 191.97 193.89 191.64 193.27 289198
20040805 192.88 193.64 192.15 192.15 463931
20040806 191.61 192.15 187.37 187.95 463324
20040809 188.71 189.44 186.94 187.23 378732
20040810 187.26 188.53 186.97 188.35 394303
20040811 187.81 189.47 186.86 188.06 390107
20040812 185.27 187.52 183.21 184.00 560423
20040813 184.04 185.38 183.82 184.91 348142
20040816 185.27 188.06 185.20 186.47 472490
20040817 186.72 187.33 185.78 186.32 364127
20040818 185.45 185.74 184.36 185.67 486184
20040819 184.91 185.85 184.40 185.45 347203
20040820 185.12 186.32 183.93 186.21 288784
20040823 185.81 187.77 185.60 185.99 375032
20040824 186.54 186.94 185.56 186.57 320616
20040825 184.73 189.33 184.73 188.17 405402
20040826 187.29 188.41 186.05 187.87 314164
20040827 187.87 188.60 186.74 187.76 294146
20040830 186.01 188.92 186.01 186.70 319609
20040831 187.18 187.83 185.43 187.83 398775
20040901 187.83 188.49 185.69 187.29 382991
20040902 186.74 187.90 186.09 187.69 383514
20040903 187.65 188.89 186.74 186.74 326758
20040907 187.65 189.40 186.49 186.92 399325
20040908 186.96 187.10 184.01 184.16 634433
20040909 183.47 185.03 183.25 183.54 718081
20040910 183.54 183.54 181.83 182.63 578392
20040913 182.74 186.45 182.74 184.05 572590
20040914 184.74 190.85 184.63 188.01 649227
20040915 186.01 188.74 185.90 188.38 518914
20040916 189.11 190.67 188.92 190.16 464303
20040917 190.16 193.87 190.16 193.40 626458
20040920 192.01 193.11 190.45 192.31 341470
20040921 192.20 194.63 191.91 194.16 499858
20040922 193.54 193.54 190.96 191.51 702573
20040923 191.76 192.41 189.80 190.89 402927
20040924 190.56 194.38 190.56 193.76 539070
20040927 193.11 195.14 192.67 193.76 454981
20040928 193.11 195.11 192.05 194.41 478684
20040929 193.51 194.67 192.89 193.91 549024
20040930 193.29 195.61 193.29 193.94 692838
20041001 191.65 195.29 191.11 195.29 755286
20041004 195.29 195.58 192.20 192.49 486466
20041005 192.52 193.03 191.40 192.96 362835
20041006 193.65 193.65 191.14 192.41 293568
20041007 192.01 192.71 190.38 191.03 295438
20041008 189.91 191.07 189.07 189.65 324063
20041011 188.20 189.87 188.20 189.00 293623
20041012 188.45 189.18 188.38 189.11 386786
20041013 189.18 190.09 186.85 187.87 325823
20041014 188.23 188.23 184.74 185.83 396218
20041015 186.56 187.69 185.72 186.81 379004
20041018 186.20 186.20 183.69 184.12 397538
20041019 184.23 185.72 182.30 182.49 395723
20041020 182.56 182.92 180.16 181.90 485064
20041021 181.94 184.23 181.65 183.43 424128
20041022 183.54 184.45 182.23 182.56 360361
20041025 181.65 182.63 181.29 181.61 446017
20041026 181.32 185.03 181.10 184.41 435898
20041027 183.69 189.11 183.69 188.20 630363
20041028 187.29 191.11 187.29 189.98 459848
20041029 190.20 190.74 187.72 188.20 491883
20041101 188.74 191.83 187.14 190.67 619914
20041102 191.29 192.78 186.60 187.83 625661
20041103 192.71 197.58 192.71 195.47 1235950
20041104 195.47 196.09 194.78 195.54 965343
20041105 196.31 197.25 195.43 195.65 535605
20041108 196.56 199.51 195.87 198.23 811987
20041109 198.74 200.01 197.29 197.83 534065
20041110 198.38 199.94 196.81 198.89 475055
20041111 199.29 200.92 198.81 200.05 541737
20041112 200.05 200.81 199.25 200.52 372680
20041115 200.74 201.29 199.69 200.71 421901
20041116 200.89 202.78 200.23 202.12 606220
20041117 203.58 207.11 202.05 205.25 961631
20041118 205.25 206.38 203.65 204.96 633250
20041119 204.96 205.40 203.87 204.05 430948
20041122 203.11 204.96 202.92 204.85 489793
20041123 204.02 207.29 204.02 206.52 378234
20041124 206.44 207.10 204.62 206.37 458385
20041126 204.58 206.01 204.58 205.38 141261
20041129 205.13 206.77 204.58 206.08 428028
20041130 205.13 207.14 205.13 205.60 408138
20041201 205.13 208.05 204.47 207.50 573590
20041202 207.32 209.22 206.66 208.45 408357
20041203 207.61 210.17 207.06 209.80 442302
20041206 209.80 210.86 208.96 210.79 444083
20041207 209.51 212.25 207.36 208.34 869564
20041208 207.32 207.32 200.75 201.08 999811
20041209 200.75 202.14 200.20 201.48 725399
20041210 205.09 205.49 200.53 204.22 634741
20041213 205.13 208.60 205.13 207.32 468001
20041214 206.77 208.96 206.66 207.87 667618
20041215 206.95 208.67 206.81 208.12 309864
20041216 208.41 210.82 208.41 210.79 695043
20041217 207.68 210.35 207.36 207.68 745070
20041220 207.68 208.78 206.41 206.44 420713
20041221 206.04 206.22 202.14 204.07 785125
20041222 203.30 206.66 203.30 206.33 355754
20041223 206.59 207.98 206.11 206.44 255042
20041227 206.41 207.47 204.11 204.25 318604
20041228 205.86 206.33 203.85 204.65 454412
20041229 204.14 204.14 198.92 199.36 1419456
20041230 199.36 200.68 196.37 199.87 568632
20041231 199.65 200.49 198.41 198.41 255891
20050103 197.28 198.89 194.03 195.82 717207
20050104 192.72 195.49 189.84 191.62 1256496
20050105 191.08 195.97 190.57 194.54 771290
20050106 195.31 195.86 193.45 194.03 683700
20050107 193.92 194.62 191.99 193.63 349152
20050110 193.63 194.36 192.21 193.16 484193
20050111 192.72 193.05 190.93 192.54 330549
20050112 192.54 194.44 192.54 194.00 395727
20050113 193.27 193.85 190.93 191.44 522604
20050114 190.89 192.87 190.35 192.14 347289
20050118 189.80 193.05 189.76 192.35 715783
20050119 191.99 192.79 189.54 189.69 613180
20050120 188.52 189.98 187.10 187.50 680358
20050121 188.34 189.47 187.61 188.01 497015
20050124 189.00 189.36 187.21 187.21 455563
20050125 187.21 188.52 186.51 187.06 457289
20050126 187.79 189.07 187.54 188.45 575399
20050127 187.43 191.30 186.77 190.16 510494
20050128 189.80 190.53 188.27 188.96 460878
20050131 189.62 190.20 188.34 189.36 455234
20050201 189.84 190.60 188.96 189.80 567426
20050202 190.16 193.67 189.73 191.04 661591
20050203 191.26 191.26 189.29 190.46 515974
20050204 190.93 191.81 190.06 190.75 522303
20050207 192.35 193.85 191.11 193.81 586440
20050208 193.45 193.96 192.90 193.08 371535
20050209 192.72 193.41 190.27 190.49 465261
20050210 190.71 192.65 189.98 192.35 566549
20050211 192.35 196.44 192.17 196.08 547864
20050214 196.81 198.92 196.30 198.01 814495
20050215 196.73 198.74 196.33 196.99 458083
20050216 196.11 197.17 195.64 197.06 256768
20050217 196.19 197.10 194.58 194.58 390330
20050218 194.58 194.98 192.43 193.63 344247
20050222 192.17 193.30 189.91 190.09 394083
20050223 190.89 191.19 189.54 190.42 493974
20050224 191.25 192.76 190.74 191.84 296950
20050225 191.84 194.96 191.66 193.89 257983
20050228 192.98 195.25 192.90 193.86 323802
20050301 194.22 197.59 194.22 197.01 435329
20050302 195.51 197.01 195.14 196.42 291547
20050303 196.42 197.34 194.96 195.84 439122
20050304 196.79 197.81 196.02 197.48 327677
20050307 197.23 198.84 196.79 198.11 551522
20050308 199.02 203.82 198.77 201.37 692329
20050309 200.16 200.89 198.62 198.80 416281
20050310 199.28 200.09 198.18 198.77 312477
20050311 199.68 200.64 198.33 198.95 347215
20050314 199.35 200.09 198.66 199.35 388366
20050315 199.54 200.45 197.96 197.96 292884
20050316 196.57 197.89 194.19 194.22 387247
20050317 194.77 194.77 191.29 191.80 553623
20050318 191.84 192.57 189.24 191.95 591663
20050321 192.57 193.67 190.93 192.39 470449
20050322 193.12 194.63 191.66 192.06 466983
20050323 192.28 193.89 191.18 193.42 444170
20050324 201.37 205.14 194.96 195.36 1009609
20050328 196.79 198.14 196.02 196.72 442314
20050329 196.97 197.37 194.41 194.63 457186
20050330 195.69 199.21 195.36 198.47 455413
20050331 198.51 199.17 197.15 197.81 444852
20050401 198.80 199.79 196.68 198.62 463354
20050404 199.32 200.20 198.07 199.61 766143
20050405 200.34 203.31 199.28 202.69 508597
20050406 202.83 204.12 201.48 204.12 766416
20050407 204.04 206.68 203.86 206.35 552313
20050408 206.32 207.05 204.59 204.78 479481
20050411 204.81 206.50 204.78 206.13 364652
20050412 205.73 207.05 204.34 206.35 468729
20050413 205.84 206.76 204.45 205.22 349944
20050414 204.67 207.34 202.69 202.69 641982
20050415 202.10 202.29 199.98 199.98 464418
20050418 199.35 199.43 197.59 198.80 390876
20050419 198.84 199.13 195.95 196.68 532120
20050420 197.52 198.14 195.69 196.24 449409
20050421 197.23 199.39 196.42 198.77 485975
20050422 198.80 199.57 196.42 197.78 293485
20050425 200.09 201.96 198.29 199.06 306501
20050426 198.44 199.39 197.48 197.48 230121
20050427 197.52 197.78 195.14 196.06 458987
20050428 198.07 201.55 197.01 198.73 584131
20050429 199.94 201.37 197.45 200.97 434783
20050502 200.71 203.35 199.72 202.65 451920
20050503 202.29 204.12 201.33 201.70 421630
20050504 202.21 204.26 201.59 203.38 692574
20050505 202.47 203.71 201.19 202.03 312777
20050506 203.57 205.22 203.57 203.93 313460
20050509 204.08 205.14 203.27 204.78 348689
20050510 203.31 204.04 201.04 201.81 304018
20050511 201.37 202.10 200.12 201.19 534385
20050512 201.44 201.88 199.06 199.68 501885
20050513 200.20 200.38 195.21 196.97 448591
20050516 197.23 198.62 196.72 197.37 433391
20050517 197.19 199.24 195.76 199.10 432873
20050518 199.10 200.16 198.25 199.32 315342
20050519 199.02 199.90 197.67 199.83 339138
20050520 200.09 202.91 199.87 202.58 495062
20050523 201.41 204.12 201.30 203.24 453966
20050524 203.27 205.11 202.36 204.70 349753
20050525 203.02 204.63 201.88 202.40 345168
20050526 203.33 204.25 202.52 203.70 256913
20050527 203.48 204.58 202.97 204.07 139203
20050531 204.44 206.28 203.89 205.06 356661
20050601 205.10 205.10 202.67 203.74 303024
20050602 203.89 205.10 202.82 204.73 266042
20050603 204.73 205.98 203.77 204.58 244549
20050606 204.58 205.43 204.14 205.14 235338
20050607 205.32 206.79 204.07 204.47 286802
20050608 204.33 204.92 203.19 203.81 207459
20050609 203.81 208.12 203.00 207.49 403696
20050610 207.23 208.71 206.65 208.34 332614
20050613 208.38 210.62 207.97 208.93 400055
20050614 208.71 208.71 206.90 207.34 364813
20050615 207.38 208.38 206.61 207.68 286992
20050616 207.53 207.86 206.54 207.42 288025
20050617 208.49 209.11 207.20 207.57 409348
20050620 207.57 208.04 206.46 206.57 355928
20050621 206.35 206.76 204.58 205.14 399919
20050622 205.62 206.83 205.28 205.98 309599
20050623 206.09 206.54 203.63 203.63 207568
20050624 203.15 203.55 201.31 201.57 355547
20050627 200.90 201.46 198.95 200.94 372747
20050628 202.41 205.43 201.64 204.88 320767
20050629 205.17 205.54 203.63 205.10 182488
20050630 202.93 206.46 202.93 203.33 442933
20050701 203.48 204.18 202.52 203.59 237376
20050705 203.22 203.70 201.86 202.52 259059
20050706 202.34 202.93 199.91 200.76 376660
20050707 200.24 202.05 199.10 201.68 360221
20050708 201.49 202.67 200.57 202.27 302073
20050711 205.17 205.36 203.44 203.52 487903
20050712 203.52 204.22 201.68 202.71 266477
20050713 203.15 204.00 202.97 203.52 266042
20050714 203.33 205.28 203.15 203.70 304274
20050715 203.70 205.54 203.08 204.95 346119
20050718 204.11 204.14 202.08 202.12 232403
20050719 202.78 203.48 200.87 201.68 377285
20050720 201.13 204.25 200.32 204.03 403642
20050721 204.03 208.41 203.26 207.23 680227
20050722 207.53 207.57 205.54 207.09 294981
20050725 206.46 208.56 206.13 208.19 215339
20050726 208.19 209.44 207.12 209.07 425081
20050727 209.04 210.03 207.64 208.67 486707
20050728 211.61 211.61 206.76 206.76 427064
20050729 206.39 207.16 204.07 204.07 401142
20050801 204.62 205.43 204.07 204.18 456383
20050802 203.77 204.22 202.45 203.48 599526
20050803 203.37 204.84 203.33 204.44 483610
20050804 204.51 205.76 203.59 205.21 290063
20050805 204.81 205.54 203.92 203.96 284574
20050808 203.92 204.95 203.22 203.41 270879
20050809 204.99 205.21 202.85 203.15 741283
20050810 203.70 205.36 201.42 202.12 429293
20050811 202.27 203.33 201.97 202.34 379133
20050812 202.38 203.55 202.08 203.11 321338
20050815 202.63 205.28 202.56 205.17 390083
20050816 205.21 206.57 204.62 205.76 360438
20050817 205.06 205.62 203.96 204.58 236588
20050818 204.62 205.21 203.89 205.10 288242
20050819 205.95 206.02 204.66 204.99 251397
20050822 205.69 207.86 205.50 207.27 294329
20050823 207.46 207.93 206.35 206.76 291285
20050824 207.12 208.08 205.03 205.06 378888
20050825 205.34 206.04 204.71 205.86 233534
20050826 205.49 206.34 204.34 205.30 264650
20050829 204.16 207.26 203.82 206.86 243518
20050830 205.60 206.93 204.90 206.56 275392
20050831 207.11 207.85 203.97 207.30 349503
20050901 206.78 208.41 206.15 207.11 246143
20050902 207.71 211.07 207.34 210.29 1148270
20050906 210.14 211.03 209.00 210.81 725955
20050907 211.18 212.25 210.81 211.88 370066
20050908 211.40 213.32 210.51 213.10 498374
20050909 212.81 215.02 211.77 213.88 374802
20050912 212.18 213.32 210.14 211.40 507357
20050913 211.44 211.44 207.45 207.56 473102
20050914 207.48 208.41 205.49 206.97 582009
20050915 207.00 207.15 205.12 206.78 492448
20050916 207.34 208.56 206.23 208.15 592859
20050919 208.15 208.85 205.67 206.45 704688
20050920 205.86 207.71 205.34 206.15 338653
20050921 205.41 206.78 199.06 201.02 432786
20050922 200.42 201.05 197.80 199.02 550351
20050923 198.98 199.98 197.39 198.61 522834
20050926 198.80 200.17 197.62 198.50 477377
20050927 197.73 198.87 195.69 198.35 540637
20050928 200.09 201.05 198.39 199.50 501377
20050929 199.80 200.50 197.87 199.02 505165
20050930 198.84 200.94 197.91 200.87 488227
20051003 199.94 200.28 198.02 199.13 552137
20051004 199.46 201.72 198.72 199.06 455839
20051005 199.54 201.02 198.87 199.46 556737
20051006 199.76 200.65 198.17 200.09 364411
20051007 200.87 200.87 197.87 199.76 389142
20051010 198.10 200.24 196.73 197.65 413954
20051011 197.25 197.99 192.81 194.10 555627
20051012 193.48 195.88 193.14 194.40 439848
20051013 194.22 196.54 194.22 195.92 491041
20051014 195.80 197.36 194.22 197.17 267167
20051017 197.32 200.09 194.81 199.65 650654
20051018 199.65 200.57 197.80 198.13 525079
20051019 198.28 204.49 198.28 204.42 619132
20051020 203.46 204.01 197.87 198.91 573350
20051021 198.65 199.65 194.88 194.88 832940
20051024 194.77 201.09 194.77 199.20 525052
20051025 200.50 201.98 194.92 195.58 868954
20051026 195.88 197.25 194.44 194.95 898826
20051027 195.03 195.88 193.29 193.40 517503
20051028 194.03 199.94 194.03 199.94 672137
20051031 199.20 200.57 196.54 198.28 740295
20051101 198.47 202.46 198.35 200.02 533603
20051102 200.09 201.90 200.02 200.31 642239
20051103 200.57 202.72 200.57 201.50 431677
20051104 202.35 204.60 202.24 203.82 460791
20051107 204.23 204.67 203.53 204.31 342792
20051108 204.19 205.30 202.12 202.90 451943
20051109 203.46 207.52 202.53 206.04 466662
20051110 205.82 207.34 204.75 206.23 378725
20051111 205.49 205.82 204.90 205.19 364439
20051114 204.38 208.15 204.01 207.56 400479
20051115 207.56 208.48 206.60 207.45 364628
20051116 208.37 209.89 207.56 209.63 406324
20051117 208.70 210.07 207.37 209.26 466879
20051118 209.26 209.26 206.08 207.34 726334
20051121 207.74 209.52 207.74 209.33 328831
20051122 209.11 210.62 208.44 210.33 464443
20051123 209.61 210.57 208.60 209.64 312141
20051125 210.05 211.42 209.61 211.13 147798
20051128 210.87 211.50 210.12 210.61 350728
20051129 211.54 213.32 211.35 212.46 448110
20051130 213.35 214.02 212.69 212.91 539026
20051201 213.39 215.17 213.39 214.39 422808
20051202 214.17 214.69 213.28 213.43 409416
20051205 213.46 214.13 211.35 213.43 591624
20051206 213.58 215.73 213.43 214.99 492221
20051207 215.25 215.51 213.50 214.54 352425
20051208 211.54 215.73 211.54 215.62 505559
20051209 215.65 218.40 215.54 217.66 566861
20051212 216.92 217.84 215.28 217.14 584106
20051213 216.77 219.40 216.77 219.14 529487
20051214 219.14 221.07 218.36 220.18 487748
20051215 220.22 221.93 219.14 220.81 505801
20051216 221.74 222.52 219.33 219.48 523613
20051219 218.96 218.96 216.36 216.66 409847
20051220 217.66 219.40 217.06 218.22 376219
20051221 218.96 220.22 218.59 219.85 253157
20051222 220.33 220.78 218.92 220.40 410413
20051223 220.74 221.33 220.26 220.63 133544
20051227 220.81 221.93 220.48 220.81 216807
20051228 221.48 221.93 219.89 221.44 280022
20051229 221.85 222.89 221.74 222.19 276034
20051230 221.56 223.63 221.56 223.08 336581
20060103 219.89 223.15 219.33 221.30 648183
20060104 221.56 223.04 220.81 222.89 437736
20060105 222.67 223.26 221.33 223.26 418012
20060106 222.67 226.19 221.93 225.08 446601
20060109 224.56 226.38 224.15 226.19 358758
20060110 226.19 227.23 225.45 227.12 413027
20060111 226.97 228.20 226.01 227.98 469236
20060112 233.13 233.13 226.75 227.68 379398
20060113 225.45 226.19 224.49 226.16 627435
20060117 225.01 226.08 224.82 225.23 428925
20060118 225.23 225.93 223.93 224.04 520729
20060119 224.52 225.38 224.00 224.97 506394
20060120 224.41 225.75 223.37 223.93 509924
20060123 224.34 226.12 224.15 225.49 243968
20060124 226.90 231.50 226.90 230.39 515664
20060125 230.31 231.02 228.94 229.50 436550
20060126 237.07 237.07 229.94 233.10 457326
20060127 231.95 232.99 230.28 232.58 459347
20060130 228.42 230.31 226.01 230.20 627678
20060131 229.72 232.69 229.72 230.57 690488
20060201 230.57 233.80 230.46 233.80 492382
20060202 232.87 233.47 231.02 231.95 485080
20060203 231.95 233.32 231.50 232.65 308045
20060206 232.13 234.92 231.32 234.69 470071
20060207 234.69 236.77 234.36 235.81 483598
20060208 233.62 234.54 232.87 233.73 379398
20060209 234.58 237.51 233.06 237.29 432616
20060210 237.29 238.89 235.95 238.59 279995
20060213 237.33 238.92 236.92 238.40 288860
20060214 237.25 243.19 237.25 241.89 585103
20060215 241.26 242.30 240.41 241.60 481550
20060216 241.60 243.45 240.67 243.15 418955
20060217 243.41 245.08 242.71 243.86 451667
20060221 242.97 243.71 240.89 242.34 385919
20060222 243.23 246.75 243.19 244.45 472954
20060223 243.99 245.25 242.65 243.17 443988
20060224 243.76 245.70 243.28 245.55 433920
20060227 244.88 245.74 243.95 244.02 506736
20060228 242.57 244.02 238.07 238.74 878847
20060301 235.94 240.93 235.72 240.37 677447
20060302 239.85 244.73 239.48 243.20 561268
20060303 243.02 246.74 242.68 245.03 409352
20060306 245.77 245.77 240.86 241.27 270243
20060307 241.79 243.76 240.04 242.16 408090
20060308 241.34 243.58 240.82 243.24 533693
20060309 242.76 246.74 242.09 244.32 512536
20060310 244.36 250.21 244.36 249.35 843567
20060313 250.13 251.99 248.98 250.62 463481
20060314 250.84 253.04 249.76 252.93 341959
20060315 252.93 256.20 251.92 255.76 535653
20060316 255.76 258.29 254.38 257.54 313740
20060317 258.47 260.86 257.66 260.08 553347
20060320 260.08 260.52 257.36 258.62 478087
20060321 258.29 260.67 258.21 258.55 464394
20060322 258.10 260.30 257.73 260.04 310947
20060323 259.22 259.22 256.61 257.39 385832
20060324 257.73 259.29 255.53 255.76 537211
20060327 256.05 256.05 254.04 255.20 625144
20060328 254.60 255.57 252.37 253.04 434644
20060329 253.00 256.43 251.81 255.76 381536
20060330 255.05 255.50 252.96 253.93 398746
20060331 254.56 257.28 254.01 254.34 374635
20060403 255.27 255.94 253.11 253.30 452097
20060404 253.45 258.47 252.89 257.69 479833
20060405 257.17 259.29 256.31 258.59 293012
20060406 258.18 258.96 255.87 257.95 265410
20060407 259.44 260.34 257.25 257.99 407714
20060410 258.03 259.22 256.39 258.88 256147
20060411 258.88 258.92 256.17 256.61 345691
20060412 256.61 256.99 252.78 253.26 493043
20060413 253.52 255.12 252.78 254.49 269948
20060417 251.55 256.80 251.55 256.43 238453
20060418 256.99 260.34 256.61 259.85 425113
20060419 260.15 262.31 258.92 261.68 427234
20060420 258.40 264.10 258.40 262.72 570316
20060421 263.88 263.88 258.85 262.39 319888
20060424 261.64 265.81 261.27 265.29 351061
20060425 264.62 264.66 257.21 257.21 661982
20060426 252.14 254.75 251.99 253.45 781490
20060427 251.58 253.11 250.58 252.07 543816
20060428 252.07 252.40 247.97 249.16 633038
20060501 249.16 251.66 246.52 250.50 481766
20060502 250.50 251.62 249.65 250.65 546689
20060503 251.40 252.70 249.35 252.07 620015
20060504 251.62 252.40 250.77 252.03 465119
20060505 252.37 254.90 251.66 253.89 328051
20060508 253.93 256.09 252.03 255.42 340992
20060509 255.46 255.46 253.60 254.04 385724
20060510 255.12 255.38 252.48 253.30 359250
20060511 253.34 254.83 251.66 252.11 326467
20060512 252.03 253.04 247.97 248.31 395497
20060515 247.67 249.54 247.38 249.24 492425
20060516 249.39 249.61 247.71 248.20 360620
20060517 247.30 248.08 244.02 244.99 384489
20060518 242.09 247.15 242.09 245.44 356377
20060519 245.81 248.94 244.88 247.56 442001
20060522 247.60 252.96 246.85 251.25 563873
20060523 251.21 251.44 244.96 245.33 600630
20060524 245.33 246.33 241.60 244.77 692940
20060525 244.96 246.46 243.91 244.40 402075
20060526 244.96 246.04 243.58 243.95 236534
20060530 242.53 243.61 241.41 242.53 415766
20060531 242.34 244.66 240.62 241.89 520342
20060601 241.93 244.06 241.22 242.30 644385
20060602 241.97 243.99 240.96 243.28 480501
20060605 244.03 245.45 242.16 242.38 401193
20060606 243.31 244.40 238.71 239.91 319558
20060607 240.02 242.53 237.70 237.82 526492
20060608 236.88 239.46 234.19 238.79 636604
20060609 238.94 240.55 238.53 238.86 350362
20060612 239.35 239.39 234.90 235.24 291616
20060613 235.42 237.14 234.68 235.65 410525
20060614 233.10 234.30 231.09 232.73 575879
20060615 231.87 236.73 230.04 235.69 475126
20060616 231.87 235.65 231.76 235.65 742383
20060619 235.57 236.69 232.96 233.67 333730
20060620 234.26 235.12 232.24 232.81 273968
20060621 232.66 235.65 232.28 234.30 309852
20060622 234.11 235.09 233.03 234.11 291188
20060623 232.99 234.86 232.24 232.88 286723
20060626 232.99 233.44 231.57 232.51 298916
20060627 232.84 234.86 231.42 232.88 571146
20060628 233.48 235.61 231.76 233.25 564622
20060629 234.86 239.87 234.49 239.57 678771
20060630 239.57 244.10 238.45 239.57 631149
20060703 240.51 241.26 238.68 240.58 134391
20060705 239.65 240.14 237.52 237.82 247122
20060706 237.52 240.43 237.52 238.98 214661
20060707 238.04 238.71 235.31 235.80 192067
20060710 236.73 239.35 236.47 238.98 199661
20060711 238.23 242.75 237.70 242.16 205704
20060712 243.09 243.09 240.51 241.15 299183
20060713 240.10 241.71 239.39 240.21 287204
20060714 239.16 239.57 236.13 239.24 261080
20060717 239.24 239.54 236.73 237.26 353678
20060718 237.63 238.60 234.34 237.14 267417
20060719 238.71 246.79 238.71 246.31 395043
20060720 246.01 247.73 243.84 244.17 252631
20060721 245.11 246.57 243.46 244.92 298756
20060724 244.92 248.18 244.89 246.38 313729
20060725 247.09 251.17 246.08 250.20 459778
20060726 249.26 252.40 246.76 250.31 373384
20060727 250.53 252.81 245.60 246.68 463227
20060728 247.95 248.33 243.88 246.19 353036
20060731 244.66 247.62 244.44 247.54 461730
20060801 247.43 247.43 244.77 246.90 419375
20060802 247.84 247.84 245.67 245.93 409562
20060803 244.96 244.96 242.90 242.98 605720
20060804 243.09 244.21 241.97 242.53 503791
20060807 242.53 242.53 239.76 239.91 454885
20060808 240.29 243.35 240.29 241.52 385871
20060809 243.09 244.62 240.25 240.47 351672
20060810 240.47 243.54 238.56 242.72 340228
20060811 242.53 243.02 241.22 242.16 313248
20060814 242.57 245.82 242.57 243.58 183270
20060815 244.92 246.72 244.21 245.89 252497
20060816 247.20 247.95 245.52 247.09 327393
20060817 247.58 248.96 246.90 248.14 295814
20060818 247.76 248.10 245.97 246.83 237871
20060821 246.83 246.94 245.45 246.34 173964
20060822 247.02 247.54 246.01 246.27 194446
20060823 246.64 247.58 245.71 246.72 199473
20060824 247.55 248.60 246.61 247.32 217028
20060825 246.53 246.80 244.88 245.60 143505
20060828 246.08 248.15 246.01 247.47 312946
20060829 246.98 248.11 246.50 247.81 250687
20060830 249.54 251.72 248.56 250.06 461750
20060831 251.00 252.54 250.44 250.89 399624
20060901 250.89 253.59 249.73 252.43 384153
20060905 253.37 257.46 253.33 256.30 337259
20060906 256.30 257.91 255.85 256.82 365219
20060907 257.65 257.65 254.57 255.36 178709
20060908 255.92 256.67 254.91 255.55 174874
20060911 256.34 259.04 255.73 258.66 221528
20060912 258.74 258.78 253.56 255.47 344475
20060913 255.36 255.36 253.07 254.87 283521
20060914 254.23 257.84 254.08 256.82 300191
20060915 258.33 259.87 256.07 256.26 494344
20060918 256.11 257.84 254.95 255.96 397707
20060919 254.98 256.41 254.57 255.21 332732
20060920 256.11 257.24 255.43 255.92 270712
20060921 255.96 256.41 254.01 254.87 235056
20060922 255.17 255.36 253.67 254.08 167285
20060925 253.33 256.49 253.33 255.43 325542
20060926 254.80 256.60 254.50 255.25 329270
20060927 255.62 257.24 254.80 256.34 337259
20060928 255.92 257.20 255.55 256.15 243631
20060929 255.55 256.75 254.72 255.62 224298
20061002 256.86 263.17 256.22 260.43 459513
20061003 260.24 260.88 258.59 259.53 364926
20061004 257.84 260.95 256.52 260.73 349162
20061005 259.56 260.43 258.59 259.38 329430
20061006 258.55 258.74 255.47 256.86 431420
20061009 257.69 257.69 256.03 256.67 284746
20061010 256.49 258.10 255.36 257.69 614469
20061011 257.69 258.74 256.15 257.50 452031
20061012 257.95 260.50 257.84 259.79 622218
20061013 260.24 261.18 259.19 260.84 315876
20061016 260.99 261.86 260.02 261.78 263922
20061017 261.29 261.40 260.32 260.95 423378
20061018 260.99 262.12 260.62 261.29 425428
20061019 260.47 260.80 258.63 259.15 255880
20061020 259.64 259.64 256.67 258.36 345674
20061023 258.63 259.75 257.99 259.75 397521
20061024 257.24 258.21 253.86 255.51 688045
20061025 255.47 255.51 247.66 248.11 943100
20061026 248.11 248.22 243.34 247.51 691534
20061027 248.00 249.13 247.51 247.89 878471
20061030 247.89 250.74 247.89 249.61 401914
20061031 248.82 250.10 248.07 249.31 543236
20061101 249.16 253.22 248.30 251.38 578013
20061102 249.76 250.10 246.53 247.47 793577
20061103 248.34 249.35 247.47 247.66 392781
20061106 247.28 249.24 246.98 248.15 500602
20061107 248.97 251.57 246.38 249.35 621339
20061108 248.79 248.82 243.64 244.02 1033026
20061109 244.66 246.80 242.52 242.55 507419
20061110 241.84 243.60 241.58 242.97 392594
20061113 244.21 248.67 243.64 246.23 739466
20061114 246.50 250.93 245.90 249.88 680882
20061115 250.25 256.26 250.10 255.62 862946
20061116 255.62 256.30 253.86 254.04 459460
20061117 253.11 254.34 250.06 252.02 622351
20061120 250.93 251.79 249.73 250.10 484598
20061121 250.10 251.12 249.05 250.44 490989
20061122 250.56 250.75 248.60 249.12 290988
20061124 248.86 250.48 248.37 249.05 93036
20061127 249.24 249.73 245.43 245.88 515859
20061128 244.52 247.54 243.69 246.94 476741
20061129 247.24 252.82 247.24 252.33 533018
20061130 252.48 253.54 249.99 252.37 344879
20061201 251.46 255.76 251.46 253.46 514427
20061204 254.36 257.34 254.25 256.51 308518
20061205 256.51 258.06 255.91 257.12 246804
20061206 257.12 257.72 254.21 254.78 294224
20061207 254.89 255.95 253.87 254.70 353790
20061208 254.52 255.35 251.73 252.14 224102
20061211 250.82 255.53 250.78 254.70 249032
20061212 254.14 254.89 250.75 251.05 487482
20061213 251.39 252.25 249.01 249.58 539489
20061214 249.65 251.76 249.39 249.43 528324
20061215 249.54 254.52 249.54 253.65 506550
20061218 253.61 254.33 251.46 251.84 286055
20061219 251.88 254.44 251.88 253.69 335702
20061220 252.63 257.98 252.63 257.31 426934
20061221 258.29 259.30 256.25 257.65 372010
20061222 257.65 257.65 254.33 255.12 228452
20061226 255.99 256.89 254.70 256.66 118628
20061227 257.61 257.87 256.55 257.57 173978
20061228 256.63 257.91 256.40 257.72 140269
20061229 256.97 257.53 254.82 255.27 208163
20070103 254.89 259.04 254.74 256.89 362091
20070104 255.95 257.04 252.18 252.44 563279
20070105 249.73 254.70 249.73 253.69 436668
20070108 252.74 255.68 251.88 255.16 376200
20070109 255.95 257.80 254.03 256.74 345807
20070110 257.31 259.08 255.80 258.89 302684
20070111 258.66 261.49 258.10 260.93 299103
20070112 259.87 262.96 259.38 262.36 355169
20070116 261.60 263.23 261.27 263.15 262505
20070117 263.45 263.45 260.93 262.89 340264
20070118 262.89 264.88 262.66 263.64 378189
20070119 264.58 265.56 263.87 265.04 441176
20070122 262.62 264.77 260.36 264.24 593672
20070123 264.92 270.80 264.55 269.94 622951
20070124 269.41 271.18 268.13 270.73 562430
20070125 264.96 270.73 264.96 268.84 353551
20070126 268.88 269.33 265.26 265.79 384660
20070129 267.34 267.98 265.56 266.73 451679
20070130 267.49 268.66 266.47 267.60 341776
20070131 266.02 268.28 266.02 267.49 314247
20070201 267.34 268.92 267.07 268.84 567390
20070202 270.24 274.39 269.60 273.10 541452
20070205 271.37 275.40 270.35 275.25 434122
20070206 275.25 276.91 273.93 276.20 424097
20070207 276.65 278.31 276.23 277.63 371797
20070208 277.67 281.10 276.95 280.50 570917
20070209 279.78 280.68 277.78 279.02 465151
20070212 279.06 281.51 279.02 280.53 626637
20070213 280.57 282.76 280.38 281.29 433273
20070214 281.29 282.64 278.42 280.83 698907
20070215 281.06 282.80 280.34 282.64 767437
20070216 282.76 282.98 281.89 282.83 709913
20070220 283.32 284.64 282.46 284.49 376120
20070221 284.34 285.51 283.02 283.89 266138
20070222 283.17 284.11 280.72 281.74 303373
20070223 279.97 281.48 278.31 280.61 385986
20070226 278.65 281.29 276.72 278.42 444491
20070227 275.82 277.67 269.79 271.14 724208
20070228 266.77 273.86 265.83 270.92 605341
20070301 269.15 274.68 267.07 273.62 694916
20070302 273.62 275.10 271.24 272.03 450263
20070305 270.14 274.00 270.14 271.35 642781
20070306 272.34 274.27 271.77 273.09 733747
20070307 273.78 274.38 272.45 273.17 337836
20070308 274.65 277.68 273.70 276.05 539910
20070309 277.30 278.43 275.90 276.73 297633
20070312 276.16 280.90 276.01 279.65 378145
20070313 279.53 279.53 274.27 275.56 593840
20070314 275.56 277.60 272.03 275.75 607725
20070315 275.82 277.49 275.10 276.81 418692
20070316 277.68 278.62 274.68 274.91 765318
20070319 275.78 280.33 275.78 280.06 403038
20070320 279.27 281.12 278.47 280.18 390473
20070321 280.29 284.19 280.06 284.15 564961
20070322 283.78 284.15 279.61 280.82 447914
20070323 281.28 287.22 281.28 286.84 601337
20070326 286.01 286.66 283.32 285.25 442898
20070327 283.93 284.42 282.72 283.51 344251
20070328 282.22 282.79 280.25 280.82 257587
20070329 282.83 284.19 281.73 283.36 411327
20070330 284.31 285.44 280.71 281.16 439361
20070402 282.19 284.00 281.24 283.70 483287
20070403 285.37 287.68 284.61 286.73 313524
20070404 286.54 287.34 285.52 285.82 280342
20070405 286.01 286.01 283.70 284.31 269018
20070409 284.91 288.09 284.91 286.88 320203
20070410 287.07 287.75 286.05 286.39 237605
20070411 285.33 285.71 279.53 280.25 524203
20070412 279.95 284.76 279.65 284.42 338602
20070413 284.12 284.31 282.11 283.17 249668
20070416 283.44 284.80 281.39 282.03 381339
20070417 282.87 284.50 281.81 284.38 317906
20070418 283.55 287.45 282.98 287.07 305763
20070419 290.18 290.18 284.15 287.64 372523
20070420 289.38 290.67 288.21 288.28 506147
20070423 287.68 291.31 287.26 290.25 358241
20070424 288.09 288.09 280.48 280.97 700407
20070425 280.97 284.69 280.37 282.79 560130
20070426 282.60 283.36 279.15 279.15 562928
20070427 278.25 283.70 278.17 282.79 421358
20070430 282.79 283.89 278.85 278.97 584944
20070501 279.87 279.87 276.92 277.11 684753
20070502 277.11 278.13 274.76 275.33 1060707
20070503 276.35 279.53 275.78 279.50 850398
20070504 279.87 283.74 278.85 279.65 476291
20070507 280.29 284.57 280.29 283.81 402352
20070508 283.36 284.31 281.69 283.70 263765
20070509 283.74 286.88 281.62 285.94 568234
20070510 284.95 285.41 282.15 282.15 539514
20070511 283.59 283.89 282.07 283.62 319701
20070514 282.75 287.68 282.75 287.11 479881
20070515 287.15 289.42 286.73 287.41 445353
20070516 287.91 291.24 285.75 291.05 382870
20070517 291.05 292.60 290.44 290.75 395198
20070518 291.13 292.30 290.33 291.69 281213
20070521 291.69 293.44 290.63 291.16 413280
20070522 290.37 290.44 286.88 287.26 469217
20070523 287.37 288.25 286.01 286.54 327831
20070524 286.67 287.97 285.42 285.64 444752
20070525 285.99 286.44 284.20 285.53 418655
20070529 284.62 286.48 284.01 286.18 389089
20070530 285.23 288.31 284.35 288.27 327697
20070531 288.61 289.49 287.51 287.70 349930
20070601 288.65 290.67 288.46 289.91 385909
20070604 289.56 292.38 289.18 291.58 304937
20070605 291.58 292.30 289.68 291.54 383465
20070606 291.58 292.49 289.56 290.29 306199
20070607 288.46 291.39 286.25 286.25 350587
20070608 286.25 289.37 284.27 289.37 287461
20070611 289.34 290.17 288.08 288.92 239077
20070612 287.24 289.75 287.24 287.47 433582
20070613 288.38 291.20 288.27 291.20 413924
20070614 291.43 294.13 291.39 293.56 264990
20070615 294.66 295.61 294.36 294.51 553975
20070618 293.98 293.98 291.28 291.62 527037
20070619 291.81 295.08 291.77 293.14 269248
20070620 293.10 294.70 292.80 293.41 410245
20070621 292.61 295.61 291.28 293.79 303860
20070622 292.84 292.84 289.94 291.69 475001
20070625 292.87 294.74 290.63 292.23 384227
20070626 292.99 292.99 288.80 291.12 410560
20070627 289.83 295.84 288.80 295.31 682331
20070628 294.93 296.34 294.43 295.20 485671
20070629 295.99 297.90 295.01 296.30 532530
20070702 297.74 299.42 297.02 298.54 381152
20070703 299.19 300.18 297.78 298.54 220497
20070705 298.32 298.96 297.44 297.78 525802
20070706 297.93 299.27 297.59 298.47 367223
20070709 298.70 299.84 296.53 296.53 309510
20070710 294.97 295.31 288.92 289.26 471453
20070711 289.26 293.25 289.26 292.19 281127
20070712 291.50 293.52 288.88 293.52 376527
20070713 292.61 292.99 290.90 291.09 387486
20070716 290.32 294.59 290.21 292.99 335923
20070717 292.95 296.83 292.19 295.69 346803
20070718 296.11 297.44 294.17 294.78 529849
20070719 295.84 298.81 295.46 297.29 293426
20070720 297.21 298.70 295.58 295.65 524541
20070723 296.76 301.59 296.72 300.90 496210
20070724 297.74 300.60 293.18 294.13 654394
20070725 297.21 302.92 296.34 300.22 750267
20070726 303.19 304.82 295.96 298.81 798335
20070727 298.54 299.38 293.75 293.75 593738
20070730 292.95 294.66 290.55 293.45 591215
20070731 296.72 298.13 289.56 289.56 714578
20070801 288.99 294.93 288.80 294.13 611635
20070802 294.05 302.08 292.57 301.47 602569
20070803 301.63 305.74 296.91 296.91 633922
20070806 300.33 303.41 296.91 302.16 668744
20070807 302.16 303.38 294.13 296.53 691556
20070808 296.07 296.07 291.43 294.70 820989
20070809 293.18 296.76 283.40 284.12 882539
20070810 282.14 296.60 280.96 295.58 904878
20070813 302.16 304.40 295.12 298.70 760175
20070814 299.84 300.48 292.38 294.89 566301
20070815 292.99 295.39 287.55 287.66 516393
20070816 286.90 290.36 281.12 287.39 810293
20070817 290.52 296.26 289.34 295.73 761542
20070820 295.65 298.32 292.49 294.02 498680
20070821 293.22 297.44 291.58 292.00 906586
20070822 295.04 297.74 292.49 293.60 541886
20070823 295.64 296.79 292.16 292.28 496650
20070824 291.51 300.72 291.13 300.00 426209
20070827 299.61 302.79 299.23 300.23 304637
20070828 298.89 299.12 289.87 290.37 499136
20070829 292.66 294.34 291.13 294.00 475220
20070830 292.16 298.62 288.57 296.40 334153
20070831 298.96 302.67 298.12 301.30 678407
20070904 298.85 301.26 297.13 299.69 348100
20070905 297.44 299.23 294.95 295.64 324445
20070906 292.51 297.66 291.93 295.91 466951
20070907 292.73 298.51 292.73 297.05 456641
20070910 299.58 301.49 296.67 298.51 435184
20070911 300.26 302.48 298.12 301.87 374895
20070912 301.91 305.65 299.73 300.34 597524
20070913 302.48 304.20 300.65 300.87 440574
20070914 300.00 303.55 300.00 301.41 405511
20070917 300.61 302.25 298.05 299.35 250785
20070918 300.23 302.56 296.37 301.83 377407
20070919 302.67 306.34 301.26 305.19 431756
20070920 305.35 306.49 304.12 304.58 288832
20070921 304.54 307.64 303.86 304.01 423252
20070924 303.44 305.65 300.53 300.72 299299
20070925 299.50 305.31 299.15 304.28 356081
20070926 305.42 305.42 298.85 299.12 429820
20070927 300.68 300.68 295.83 299.15 346007
20070928 298.47 301.72 296.56 298.08 320415
20071001 300.87 304.93 298.62 304.73 307960
20071002 305.23 305.77 297.47 298.81 371179
20071003 298.47 300.68 297.32 300.19 294039
20071004 301.45 303.59 299.31 302.71 240135
20071005 304.39 304.39 299.69 300.00 215302
20071008 300.45 302.10 300.00 301.10 154333
20071009 301.91 303.32 300.49 301.79 445677
20071010 301.75 302.56 298.16 300.23 466558
20071011 302.25 304.58 300.72 302.59 604746
20071012 303.40 303.82 301.22 302.86 329469
20071015 302.59 305.27 301.87 303.24 353962
20071016 303.13 307.03 302.02 306.87 651559
20071017 307.64 310.54 304.01 307.30 485189
20071018 305.35 308.63 305.35 307.75 334205
20071019 306.45 308.14 300.45 300.61 422781
20071022 298.51 301.83 296.98 301.45 380181
20071023 301.64 305.38 300.84 303.93 279176
20071024 305.92 315.74 305.77 314.33 700361
20071025 316.54 319.87 314.75 316.01 522634
20071026 318.87 318.87 311.88 313.14 398629
20071029 314.59 317.00 312.15 315.17 496179
20071030 313.41 317.61 312.45 315.93 355375
20071031 316.81 319.56 313.64 319.56 347708
20071101 319.10 320.98 313.07 313.49 561178
20071102 313.49 315.05 308.82 313.10 636461
20071105 316.35 317.19 312.80 315.59 382405
20071106 315.86 322.93 314.14 322.85 539381
20071107 325.64 325.64 320.21 321.01 939397
20071108 322.58 325.49 318.57 320.63 804427
20071109 317.65 320.79 313.79 315.17 455359
20071112 313.98 318.61 312.15 312.42 466454
20071113 312.42 320.29 312.42 320.10 736628
20071114 322.50 323.92 316.58 317.50 488486
20071115 316.89 317.27 312.19 312.45 448058
20071116 314.25 314.94 304.81 307.45 888868
20071119 305.31 309.09 302.44 302.75 856552
20071120 302.75 305.38 297.32 301.18 985817
20071121 299.35 304.15 298.86 300.20 752472
20071123 301.58 307.49 300.54 307.30 226036
20071126 306.69 310.91 300.70 301.43 816388
20071127 303.61 303.77 298.09 300.70 725869
20071128 302.81 303.54 299.59 301.31 755886
20071129 299.74 303.61 294.94 295.86 870298
20071130 298.82 302.85 296.51 302.39 780352
20071203 299.51 311.71 299.51 311.14 889110
20071204 309.83 313.21 307.99 311.29 660469
20071205 311.79 316.13 309.18 310.68 707526
20071206 314.05 319.16 310.71 317.16 487326
20071207 317.12 320.04 314.44 318.89 423697
20071210 320.42 320.42 313.36 316.05 455668
20071211 315.90 317.20 303.00 305.27 570706
20071212 308.41 313.25 306.95 310.06 839239
20071213 309.95 312.33 307.64 309.64 421144
20071214 308.14 310.79 306.07 307.03 409184
20071217 306.30 308.18 303.77 306.57 685039
20071218 308.18 308.45 302.81 304.15 563618
20071219 305.38 305.38 299.43 301.66 784078
20071220 303.69 307.61 303.65 306.49 522085
20071221 310.45 313.25 306.65 309.26 565729
20071224 311.29 314.48 310.10 312.75 98857
20071226 311.18 312.33 307.03 309.72 193258
20071227 309.26 310.10 304.88 305.92 286147
20071228 306.26 308.72 303.92 304.46 227756
20071231 302.81 305.50 301.81 301.81 207198
20080102 302.19 303.38 299.32 301.66 383884
20080103 303.23 304.77 302.08 304.27 560075
20080104 303.31 305.84 301.93 302.62 509943
20080107 303.61 304.42 296.51 299.70 537771
20080108 301.73 301.73 292.79 293.25 576021
20080109 294.25 306.72 292.22 306.61 713857
20080110 304.34 308.22 303.31 304.84 514320
20080111 302.66 312.02 301.39 306.53 631963
20080114 309.06 309.14 304.65 305.19 481933
20080115 305.50 315.74 305.46 311.25 811594
20080116 311.21 313.67 305.69 306.95 847447
20080117 306.34 307.38 300.39 301.47 1017827
20080118 301.43 306.88 300.39 301.50 737360
20080122 289.88 304.00 289.88 300.12 753124
20080123 291.72 302.12 291.72 300.58 974626
20080124 297.36 301.89 292.95 297.21 825482
20080125 299.47 304.88 296.02 299.62 731966
20080128 299.43 302.23 297.74 300.51 523648
20080129 302.12 307.53 301.66 303.92 757710
20080130 303.81 315.40 302.19 310.33 744291
20080131 305.11 311.98 299.85 304.57 964256
20080201 301.31 309.45 301.31 308.87 681861
20080204 307.38 312.06 307.18 310.64 406005
20080205 305.80 307.45 302.50 302.50 507441
20080206 304.84 304.84 298.51 299.12 724280
20080207 296.98 303.61 296.13 303.61 688062
20080208 302.58 305.30 301.20 303.46 663022
20080211 302.77 306.95 302.77 305.15 616721
20080212 306.42 307.61 303.23 304.88 557365
20080213 306.61 308.18 305.61 307.61 520105
20080214 308.30 309.64 305.19 306.11 444021
20080215 305.53 308.26 303.19 306.72 461609
20080219 309.64 312.10 307.95 309.33 427554
20080220 309.10 310.87 305.53 310.87 602338
20080221 311.87 311.87 304.27 304.73 552232
20080222 305.11 306.45 299.16 303.54 560596
20080225 303.12 307.18 303.00 307.18 596605
20080226 305.15 305.92 302.39 305.19 474064
20080227 303.96 316.16 303.96 310.18 1073952
20080228 315.63 315.63 305.84 308.19 565153
20080229 305.45 307.11 302.29 302.95 581267
20080303 317.79 321.41 312.78 318.21 1381356
20080304 315.90 315.90 306.03 309.27 1102049
20080305 308.31 310.58 306.26 309.58 629557
20080306 308.15 309.27 305.11 306.84 544187
20080307 305.03 309.31 303.18 304.49 493562
20080310 305.38 306.53 301.87 302.10 511440
20080311 308.31 308.31 301.75 307.07 476306
20080312 307.15 309.38 305.26 305.80 453109
20080313 303.45 305.22 300.68 303.68 608253
20080314 305.26 306.34 296.24 298.86 861950
20080317 292.93 308.31 292.93 305.61 908994
20080318 310.77 310.77 303.33 307.50 653144
20080319 308.38 310.73 301.52 301.52 625950
20080320 304.68 305.11 300.60 302.26 679170
20080324 302.91 304.18 300.64 302.02 448697
20080325 301.87 305.11 299.83 303.99 480692
20080326 301.83 303.57 300.75 301.99 384631
20080327 303.41 304.45 299.71 299.90 418001
20080328 301.95 303.53 299.63 300.33 322952
20080331 300.48 302.56 296.78 299.87 610589
20080401 300.25 302.99 296.82 301.56 546808
20080402 302.99 306.42 300.64 304.22 457546
20080403 304.14 305.38 301.75 304.91 463151
20080404 305.76 306.38 301.25 301.87 402717
20080407 304.64 304.84 299.90 302.33 450825
20080408 299.21 301.60 299.06 300.87 282395
20080409 301.64 302.18 298.94 300.44 355699
20080410 299.87 301.75 298.94 300.83 327311
20080411 299.33 300.25 294.32 294.70 419687
20080414 294.66 297.09 294.51 296.13 209844
20080415 294.62 294.62 274.93 275.82 1356056
20080416 277.59 280.44 267.76 274.01 1480712
20080417 273.78 275.82 273.27 273.89 742691
20080418 277.94 277.94 273.62 275.01 560379
20080421 274.93 276.40 273.66 273.93 374304
20080422 271.58 273.27 267.96 268.07 629687
20080423 270.38 271.27 263.76 267.76 850273
20080424 267.19 281.52 266.99 279.59 1018158
20080425 287.46 292.70 279.48 285.14 880996
20080428 283.76 285.99 281.10 282.41 805694
20080429 282.83 286.96 282.52 285.88 705040
20080430 285.18 288.88 283.53 283.53 671827
20080501 282.64 288.50 282.49 288.15 638120
20080502 288.42 291.27 287.15 289.04 426382
20080505 287.03 289.08 285.14 286.88 398877
20080506 284.41 288.73 283.72 287.88 461023
20080507 288.57 289.00 286.22 286.22 902455
20080508 286.76 288.65 283.80 287.76 482300
20080509 280.60 289.11 280.60 286.65 549403
20080512 287.92 289.04 284.99 288.73 350276
20080513 288.65 292.00 287.19 290.42 494418
20080514 292.27 293.89 289.38 289.42 536013
20080515 289.08 291.39 287.11 289.54 481911
20080516 288.96 291.62 287.19 291.31 577401
20080519 290.96 298.48 290.35 296.78 687422
20080520 295.93 295.97 291.89 292.20 475839
20080521 292.39 294.12 286.69 287.07 591776
20080522 287.07 289.81 286.53 288.38 402717
20080523 287.03 288.23 284.91 284.91 339481
20080527 284.53 289.81 284.33 289.15 499634
20080528 289.34 289.34 285.38 288.03 538660
20080529 288.31 290.71 284.55 289.86 346723
20080530 290.83 293.46 288.47 292.22 447251
20080602 291.68 292.11 286.14 288.08 426567
20080603 288.93 290.40 284.21 286.03 490556
20080604 286.03 286.03 282.77 284.55 679010
20080605 285.02 289.16 282.70 288.81 586668
20080606 287.03 288.19 277.55 277.66 799319
20080609 277.51 279.75 276.58 278.78 404772
20080610 277.35 280.37 276.15 277.97 506772
20080611 277.97 282.23 276.73 276.73 564538
20080612 278.63 282.93 276.50 277.00 456625
20080613 279.83 282.19 277.39 279.99 420034
20080616 280.76 281.61 277.39 280.37 417658
20080617 281.03 281.26 275.03 275.30 435501
20080618 274.60 281.77 268.64 271.12 1440344
20080619 267.24 277.43 267.24 276.31 503467
20080620 274.10 275.49 269.37 269.96 891016
20080623 270.57 274.06 269.53 270.88 545429
20080624 270.15 271.08 267.98 268.17 391551
20080625 269.34 274.83 268.17 272.51 721463
20080626 270.85 270.85 257.60 257.64 1142013
20080627 258.57 279.79 257.25 260.00 802082
20080630 260.00 262.06 256.52 259.07 484694
20080701 256.29 260.24 255.12 258.34 484255
20080702 258.49 260.00 255.36 255.36 619876
20080703 256.98 258.30 254.47 255.70 280100
20080707 255.59 258.14 252.88 254.08 437722
20080708 253.46 257.14 252.92 256.25 655873
20080709 255.78 257.14 252.76 252.76 523351
20080710 251.75 254.93 250.05 254.43 552608
20080711 251.17 255.86 248.23 252.03 571123
20080714 254.54 256.01 249.90 252.30 380809
20080715 250.79 255.86 248.69 253.77 586384
20080716 253.57 258.61 251.56 258.42 558521
20080717 259.27 259.27 249.43 251.13 744058
20080718 251.64 254.39 249.82 254.23 484849
20080721 255.78 255.78 249.97 252.34 408981
20080722 251.75 258.42 251.44 258.34 447070
20080723 259.19 263.91 257.52 263.80 519606
20080724 263.68 264.34 258.14 258.76 437412
20080725 260.51 267.48 259.73 265.77 878956
20080728 266.66 268.52 264.22 265.93 925463
20080729 266.20 268.48 255.98 261.55 782534
20080730 262.40 266.24 260.62 264.30 610167
20080731 263.37 267.40 260.39 260.97 640044
20080801 262.48 263.06 257.52 258.49 424475
20080804 258.80 259.42 256.63 257.21 690011
20080805 257.72 261.51 257.21 260.70 729494
20080806 260.51 264.69 258.69 263.72 914256
20080807 262.17 266.08 260.31 264.96 927839
20080808 264.19 271.12 263.91 269.96 636196
20080811 270.11 271.12 267.94 270.92 688875
20080812 270.15 275.45 269.57 273.60 1018374
20080813 273.52 275.38 271.12 272.24 607481
20080814 271.08 272.01 267.94 271.31 754723
20080815 271.74 276.04 271.27 275.45 724020
20080818 276.58 276.58 271.85 273.63 625919
20080819 273.25 273.32 268.95 269.88 518341
20080820 270.30 270.30 265.97 268.75 563918
20080821 267.94 271.06 266.89 270.12 559877
20080822 270.63 272.93 268.25 272.50 647757
20080825 271.13 272.61 268.99 270.90 632986
20080826 270.24 271.60 267.28 269.73 596072
20080827 269.31 269.31 264.98 265.61 587441
20080828 266.70 270.90 266.31 269.89 542024
20080829 268.53 271.56 267.59 268.02 543514
20080902 270.75 273.78 268.88 269.62 724154
20080903 270.59 272.15 269.15 270.43 735560
20080904 269.07 270.55 267.24 268.49 917330
20080905 267.20 275.49 267.20 272.69 1004054
20080908 276.90 281.02 272.93 279.04 948105
20080909 280.83 280.83 275.11 275.57 659137
20080910 277.52 277.52 270.94 272.46 772936
20080911 271.52 273.70 266.97 271.64 990028
20080912 270.78 275.30 270.08 274.76 975643
20080915 271.49 274.83 267.13 267.59 816375
20080916 259.38 266.50 255.99 260.86 1290941
20080917 257.86 257.86 248.25 249.02 1026788
20080918 252.41 254.40 240.65 252.99 1163733
20080919 257.08 259.03 243.65 255.06 1048931
20080922 253.54 255.64 249.18 249.53 664762
20080923 249.49 251.13 244.31 245.17 832636
20080924 244.31 247.19 241.39 242.91 610457
20080925 243.96 247.54 243.69 245.91 671698
20080926 243.57 246.14 239.91 245.25 716550
20080929 242.68 246.38 237.11 239.76 955940
20080930 239.95 240.65 232.63 235.67 789094
20081001 234.43 235.40 221.03 221.35 1290941
20081002 218.93 220.96 207.64 216.17 1665888
20081003 217.65 226.06 216.91 220.92 1005852
20081006 217.41 220.02 209.94 214.88 1393900
20081007 214.84 218.00 210.29 211.07 1533516
20081008 207.72 212.94 202.62 202.66 1454961
20081009 205.00 205.00 188.02 188.02 1037962
20081010 182.22 182.22 144.93 162.72 3184376
20081013 176.03 176.03 165.44 172.61 1128077
20081014 177.32 181.76 172.49 175.99 1549931
20081015 173.62 174.13 161.40 164.67 1456117
20081016 164.67 175.18 160.54 174.32 1332479
20081017 171.87 180.78 169.26 173.07 993779
20081020 174.20 183.00 172.92 182.22 711875
20081021 179.89 184.29 173.31 174.55 740492
20081022 175.72 185.22 172.14 178.72 1300703
20081023 178.99 182.50 165.44 172.84 1378204
20081024 165.21 174.01 162.76 168.60 872941
20081027 166.57 170.97 162.17 163.38 893748
20081028 166.34 180.78 164.43 179.26 1168485
20081029 178.29 182.18 175.18 175.45 834126
20081030 179.58 181.60 175.92 181.02 779076
20081031 180.04 184.29 178.72 182.53 971918
20081103 183.62 183.62 178.45 181.41 713339
20081104 184.75 188.18 184.29 187.09 645573
20081105 181.29 189.46 181.29 181.72 546930
20081106 181.02 184.71 169.38 170.51 630160
20081107 171.79 173.31 167.39 171.28 634245
20081110 174.87 174.98 168.56 170.82 515282
20081111 168.68 170.04 163.77 165.48 489029
20081112 163.38 163.38 156.72 157.58 653691
20081113 158.63 165.37 151.00 165.06 961591
20081114 166.85 166.85 156.88 157.04 699904
20081117 155.75 160.85 153.81 154.47 690297
20081118 153.88 158.09 147.81 152.25 962978
20081119 153.14 155.48 142.94 143.26 878566
20081120 143.26 148.67 132.20 133.13 1431302
20081121 137.26 148.82 133.99 147.65 1406282
20081124 150.18 155.67 146.95 152.52 1052939
20081125 155.13 157.35 150.34 153.61 833689
20081126 152.16 158.21 148.47 158.21 756923
20081128 157.86 161.36 156.99 160.88 260207
20081201 157.66 159.27 151.97 152.04 793601
20081202 153.77 157.07 149.81 154.05 646075
20081203 151.06 162.73 151.06 161.08 916870
20081204 158.72 160.92 151.57 154.05 750254
20081205 152.83 159.16 147.06 158.53 827250
20081208 161.55 164.85 158.53 161.63 785863
20081209 161.51 165.76 159.71 163.44 681709
20081210 163.71 166.90 161.87 164.15 599954
20081211 163.67 164.93 159.82 160.81 656002
20081212 158.09 159.86 155.38 159.12 642079
20081215 160.49 162.26 156.60 158.45 567043
20081216 159.82 166.78 159.23 166.70 711897
20081217 164.81 165.80 161.95 163.56 784667
20081218 164.46 165.21 158.02 160.10 787798
20081219 161.59 168.43 161.28 166.74 1362018
20081222 165.99 169.53 163.75 169.53 830101
20081223 170.55 172.47 166.86 167.56 481114
20081224 166.70 169.65 166.70 168.66 139075
20081226 169.65 170.23 168.39 169.88 150453
20081229 169.96 170.86 167.68 169.29 338042
20081230 170.43 175.26 170.43 174.75 393402
20081231 174.71 178.72 174.48 176.95 401496
20090102 179.59 183.95 176.25 183.08 352754
20090105 184.14 194.51 184.14 193.69 915266
20090106 195.10 195.93 188.62 190.51 764610
20090107 189.25 189.25 182.93 185.28 562640
20090108 184.26 189.80 182.89 189.56 600768
20090109 190.19 191.76 184.89 186.15 674302
20090112 185.40 187.91 183.67 186.70 612248
20090113 185.75 186.81 182.30 185.91 744476
20090114 183.63 185.60 182.06 183.51 642893
20090115 183.51 184.38 178.60 183.67 602219
20090116 186.46 192.43 184.69 191.06 1037187
20090120 190.66 191.92 184.06 184.50 807269
20090121 185.87 189.21 182.53 188.50 586133
20090122 181.16 191.37 177.46 188.90 957824
20090123 186.62 187.29 181.47 185.09 725132
20090126 184.58 192.75 184.58 189.80 633399
20090127 191.10 192.94 188.19 192.20 477448
20090128 196.44 196.79 191.84 195.34 511454
20090129 193.65 195.22 189.13 190.35 508425
20090130 190.98 192.28 186.97 189.05 624338
20090202 183.44 187.01 179.74 183.12 644726
20090203 185.91 193.26 182.96 190.86 942628
20090204 184.89 191.49 184.89 188.23 609677
20090205 187.72 190.39 186.30 188.27 940643
20090206 188.23 191.53 180.33 181.43 1189269
20090209 184.14 184.22 179.82 182.30 885843
20090210 179.94 182.30 173.30 174.99 796935
20090211 174.83 179.51 174.64 177.03 729434
20090212 178.25 182.96 173.38 182.14 985339
20090213 181.98 187.68 181.98 185.40 591529
20090217 180.72 181.51 175.07 176.76 820632
20090218 177.50 181.47 176.84 178.72 666081
20090219 179.78 182.26 177.70 178.60 784972
20090220 177.66 179.86 172.40 174.56 887344
20090223 174.64 174.87 165.99 166.15 840638
20090224 167.13 171.85 165.17 169.25 1041717
20090225 168.78 168.78 159.90 161.04 1358480
20090226 163.62 163.62 155.78 156.25 935604
20090227 153.36 153.36 147.93 148.09 1190186
20090302 145.19 146.46 139.96 140.51 1366812
20090303 141.90 142.26 138.49 139.64 1166900
20090304 140.67 145.95 140.67 144.00 1169095
20090305 141.51 141.62 137.66 138.69 1097900
20090306 139.60 141.86 134.01 136.91 889839
20090309 137.62 141.11 135.20 136.15 898468
20090310 138.65 141.74 135.68 141.27 1021810
20090311 142.46 143.37 137.19 138.41 810924
20090312 138.49 144.88 136.75 144.48 720959
20090313 145.39 146.18 141.27 144.95 682687
20090316 145.23 155.14 145.23 151.61 1036342
20090317 152.37 152.37 147.89 152.17 879546
20090318 151.61 155.78 147.21 153.87 853258
20090319 155.66 155.74 152.25 153.83 578745
20090320 153.28 156.09 151.06 151.89 1095453
20090323 155.02 162.04 153.91 162.04 1182441
20090324 160.65 170.16 160.65 167.35 1255756
20090325 167.43 173.22 166.91 172.22 1543968
20090326 172.54 181.38 171.91 181.26 958991
20090327 179.40 181.18 177.73 178.45 783551
20090330 174.88 176.51 170.60 172.38 786705
20090331 174.09 177.10 172.03 172.98 839609
20090401 170.60 178.21 169.45 176.86 839508
20090402 180.39 184.43 179.00 180.98 841501
20090403 180.83 182.57 172.46 174.33 1257320
20090406 173.18 190.30 172.42 190.02 1548938
20090407 187.52 191.17 181.70 181.70 1185822
20090408 182.02 183.24 177.30 178.61 1101785
20090409 183.96 183.96 177.02 177.34 1109884
20090413 177.73 180.11 174.60 178.41 496323
20090414 177.26 179.56 175.00 178.17 516128
20090415 179.12 187.49 178.37 180.75 487190
20090416 181.38 187.68 179.80 187.05 518398
20090417 187.68 191.25 186.10 189.51 1027891
20090420 187.09 189.98 184.27 186.30 691113
20090421 185.82 190.06 185.19 189.78 957175
20090422 188.67 194.07 186.93 189.39 716948
20090423 190.34 193.91 189.51 193.71 635484
20090424 194.22 196.60 191.65 193.67 583993
20090427 192.20 196.96 190.81 193.39 723179
20090428 191.85 195.29 189.67 191.33 688490
20090429 192.08 193.59 191.37 192.76 946452
20090430 193.91 196.28 189.74 191.65 798915
20090501 191.61 195.57 191.25 195.57 523494
20090504 195.10 198.19 194.38 198.11 478083
20090505 197.87 198.98 196.56 197.99 414683
20090506 199.77 201.16 197.12 199.02 565323
20090507 199.18 199.18 191.61 193.59 830880
20090508 194.90 200.33 194.86 200.33 661798
20090511 197.63 198.58 194.30 195.37 408553
20090512 195.85 196.80 191.92 195.81 592368
20090513 193.03 193.35 189.82 191.77 529473
20090514 192.44 194.18 191.77 193.55 501596
20090515 192.84 193.75 189.86 190.62 554273
20090518 183.32 189.63 183.28 189.07 1086143
20090519 188.75 193.27 186.89 191.41 819023
20090520 193.27 196.88 192.68 194.90 844251
20090521 192.88 194.54 189.51 190.81 908029
20090522 191.81 192.96 189.94 190.38 433933
20090526 188.87 196.76 188.87 194.22 765916
20090527 192.72 194.22 190.14 190.22 591763
20090528 190.09 193.09 188.90 191.65 788344
20090529 191.85 191.85 186.10 190.29 722855
20090601 191.81 196.37 189.34 194.09 816396
20090602 194.01 194.97 191.37 192.93 999575
20090603 191.09 192.73 188.94 190.09 630490
20090604 190.57 192.77 190.41 192.53 721178
20090605 194.73 195.21 191.73 193.33 804034
20090608 193.13 195.81 191.37 194.61 574860
20090609 194.49 195.53 190.29 193.17 541378
20090610 193.97 195.29 189.38 191.41 743650
20090611 192.61 194.93 191.53 192.49 628863
20090612 191.21 195.89 191.01 194.69 551162
20090615 192.49 193.29 188.74 190.77 634369
20090616 190.97 192.33 186.94 187.22 528115
20090617 186.66 189.54 185.78 188.26 513000
20090618 188.82 190.21 186.90 189.30 473637
20090619 190.93 190.93 187.74 188.26 697405
20090622 187.26 187.90 185.58 186.38 522334
20090623 187.18 187.18 180.38 180.86 882736
20090624 181.50 183.34 178.99 179.38 1307350
20090625 180.46 186.54 179.42 185.34 747028
20090626 184.46 186.06 183.22 183.66 683091
20090629 183.86 186.78 183.86 186.38 593704
20090630 185.62 185.78 181.90 182.54 871925
20090701 182.26 185.18 182.26 184.18 684668
20090702 181.94 182.38 177.59 177.59 648983
20090706 176.35 179.50 175.83 179.11 653963
20090707 178.39 180.10 172.71 172.75 691699
20090708 172.99 175.07 172.59 174.27 1041290
20090709 175.03 175.03 172.23 173.27 451816
20090710 172.07 173.99 171.39 172.91 547359
20090713 172.99 177.07 171.75 176.87 654138
20090714 176.87 181.34 176.31 180.70 725683
20090715 181.90 184.74 180.70 183.90 634243
20090716 183.74 189.22 183.70 188.22 552914
20090717 187.58 188.46 185.54 187.58 492555
20090720 187.70 190.37 186.82 190.17 399189
20090721 191.53 191.53 185.74 188.26 556317
20090722 185.54 190.93 184.82 188.34 672581
20090723 185.78 185.82 180.58 184.86 927654
20090724 178.71 181.02 174.19 175.39 1270314
20090727 174.11 175.39 169.87 173.47 777633
20090728 172.43 175.83 171.47 175.19 799354
20090729 173.99 179.94 173.99 179.66 802658
20090730 181.58 184.18 180.50 181.58 650659
20090731 181.74 183.74 177.95 178.15 774230
20090803 179.82 184.50 177.83 184.18 907685
20090804 183.98 187.42 183.10 186.86 802783
20090805 186.46 187.22 184.02 186.58 790571
20090806 186.98 190.77 186.18 187.78 600285
20090807 188.38 194.09 187.10 192.45 735092
20090810 192.13 192.13 188.54 190.17 560747
20090811 188.58 190.89 186.14 186.34 670829
20090812 185.42 193.33 185.10 191.93 695078
20090813 192.09 192.65 189.57 191.53 673106
20090814 191.17 193.01 187.14 189.30 596882
20090817 187.70 187.78 184.46 186.86 663447
20090818 187.02 189.65 185.90 188.98 671330
20090819 187.62 191.73 187.62 191.33 850980
20090820 192.01 192.73 189.54 190.61 646130
20090821 193.09 199.81 191.01 199.65 877856
20090824 199.84 200.20 196.05 198.05 680564
20090825 199.49 199.69 197.01 197.25 590576
20090826 197.69 198.09 194.09 195.41 753985
20090827 199.47 200.76 196.49 198.71 580844
20090828 200.04 200.04 195.69 196.81 376405
20090831 195.20 197.54 194.36 196.61 528462
20090901 196.33 199.03 194.40 196.61 849010
20090902 195.93 196.13 191.54 192.99 623519
20090903 193.35 194.80 191.21 193.11 509222
20090904 192.58 196.13 192.14 196.13 669397
20090908 197.05 197.30 195.16 196.13 672153
20090909 195.69 197.86 195.20 195.81 634443
20090910 195.04 196.61 193.95 196.49 470345
20090911 197.30 198.06 195.77 197.38 491472
20090914 196.73 198.87 195.85 198.50 610958
20090915 197.38 200.04 196.25 199.43 484794
20090916 200.36 201.20 196.77 200.80 632382
20090917 200.40 205.19 198.75 203.90 1195699
20090918 204.31 209.38 203.54 208.74 1120503
20090921 206.92 208.66 205.92 206.56 595466
20090922 207.25 207.57 204.99 206.68 573843
20090923 207.45 210.43 206.68 207.65 710334
20090924 207.73 207.85 205.35 205.55 553387
20090925 204.79 206.84 204.06 205.43 337280
20090928 205.51 209.42 205.51 208.66 442019
20090929 208.62 214.13 208.62 212.48 772920
20090930 213.29 213.29 207.21 208.45 594374
20091001 207.37 208.13 201.36 201.73 921352
20091002 202.90 206.28 201.28 202.13 927211
20091005 203.18 204.35 201.24 203.30 631513
20091006 203.82 205.27 203.30 205.11 526675
20091007 204.79 205.43 202.33 203.14 564807
20091008 204.87 206.92 203.38 203.70 952433
20091009 202.41 206.44 202.41 206.44 404806
20091012 207.04 207.81 204.91 205.76 292172
20091013 205.11 205.96 203.78 204.95 519177
20091014 205.92 207.04 204.39 206.04 696159
20091015 205.92 206.64 204.10 205.63 701844
20091016 203.54 205.39 202.29 204.63 837814
20091019 205.55 207.69 203.98 206.20 710409
20091020 205.27 205.27 199.19 200.56 1138998
20091021 207.89 208.21 199.43 199.75 1188649
20091022 199.11 201.73 198.75 201.36 601027
20091023 202.09 202.41 198.83 200.04 686154
20091026 200.80 206.04 200.28 203.98 1121024
20091027 204.71 206.20 203.66 205.03 1052778
20091028 204.87 206.16 202.86 202.98 850574
20091029 202.98 204.06 201.00 203.74 763064
20091030 202.65 205.84 201.69 201.93 859784
20091102 202.41 204.75 201.45 203.62 657928
20091103 203.70 203.70 199.91 201.89 867530
20091104 202.65 206.12 201.61 203.34 753680
20091105 204.63 208.58 204.39 208.45 909882
20091106 208.21 211.15 204.79 210.95 689804
20091109 215.75 218.08 214.38 217.24 785481
20091110 216.27 217.92 215.83 217.36 679079
20091111 218.44 221.26 218.00 220.82 665177
20091112 220.82 221.26 218.97 219.97 572577
20091113 220.30 223.56 218.97 222.63 622526
20091116 223.56 227.43 222.71 225.61 755616
20091117 225.25 226.26 224.20 225.69 374519
20091118 225.65 226.30 222.39 223.64 530597
20091119 223.88 224.08 218.24 219.53 589806
20091120 219.49 221.87 218.73 221.55 483503
20091123 222.67 226.10 222.67 225.78 342196
20091124 225.33 226.02 223.24 225.37 355825
20091125 227.03 227.31 225.37 226.75 330279
20091127 222.73 224.19 219.40 223.09 231493
20091130 223.50 223.50 220.58 222.28 544071
20091201 222.73 225.24 222.73 224.15 847725
20091202 222.97 227.15 222.97 224.19 561945
20091203 225.12 226.87 222.61 222.73 553538
20091204 225.53 229.91 223.99 226.70 1147409
20091207 226.18 228.69 226.18 227.56 423172
20091208 225.97 226.83 222.24 223.14 633513
20091209 222.73 224.11 218.63 220.66 584453
20091210 221.19 223.26 221.11 222.24 475314
20091211 223.38 225.41 223.14 223.74 517273
20091214 225.08 231.13 225.08 229.71 640687
20091215 229.71 229.71 225.65 226.38 455172
20091216 226.70 227.84 225.16 225.65 498636
20091217 225.04 225.97 223.87 224.76 572990
20091218 226.54 227.52 224.56 226.02 861752
20091221 227.11 229.75 227.11 228.00 344701
20091222 229.26 230.36 227.15 227.60 306020
20091223 227.64 228.45 225.97 226.62 331536
20091224 226.87 228.33 226.87 227.31 63581
20091228 226.99 230.52 226.99 230.52 391764
20091229 231.21 232.46 230.23 230.56 285509
20091230 229.34 231.90 229.18 230.52 214409
20091231 231.41 231.61 226.30 226.54 234994
20100104 227.56 230.68 227.56 230.60 398420
20100105 229.99 233.03 229.99 231.00 458500
20100106 230.40 232.10 229.54 231.90 543578
20100107 230.88 235.10 230.07 234.29 1171249
20100108 232.71 235.67 231.82 232.99 424947
20100111 234.25 235.06 232.02 233.24 375468
20100112 232.18 233.60 230.40 233.48 406901
20100113 234.25 241.63 234.25 240.50 672958
20100114 240.29 242.69 237.58 240.54 503985
20100115 239.56 240.17 235.75 237.78 455295
20100119 237.74 241.79 235.95 239.08 606518
20100120 237.01 238.14 233.28 236.44 458204
20100121 235.87 236.64 229.50 229.91 661223
20100122 230.31 230.64 225.24 225.65 538155
20100125 228.17 228.17 224.56 225.93 616108
20100126 225.69 228.98 224.31 227.27 512614
20100127 226.54 231.05 225.49 230.15 759047
20100128 230.52 232.02 226.06 229.75 658931
20100129 231.05 231.45 228.41 229.58 637482
20100201 230.72 235.67 230.44 234.94 918529
20100202 234.78 236.07 231.78 235.99 790973
20100203 234.66 238.31 234.33 237.33 535936
20100204 235.79 244.96 230.64 234.86 1682630
20100205 236.36 237.29 229.42 233.88 700027
20100208 234.29 238.18 231.90 235.14 639997
20100209 237.58 243.21 235.99 241.55 742357
20100210 241.23 241.35 236.64 237.45 649168
20100211 237.41 241.02 235.26 240.98 521957
20100212 238.63 239.52 236.24 238.87 694061
20100216 240.86 242.00 238.95 241.59 649760
20100217 242.24 243.17 240.94 243.13 532928
20100218 242.24 249.50 242.00 249.50 898412
20100219 249.38 250.64 247.19 248.28 754856
20100222 248.32 251.69 248.16 250.15 471320
20100223 249.38 252.42 248.28 248.41 480614
20100224 249.34 251.49 248.16 250.23 508078
20100225 249.69 249.78 245.57 249.49 749759
20100226 249.57 250.72 246.39 250.06 925165
20100301 250.02 258.10 249.61 257.21 663796
20100302 257.00 259.90 256.35 256.80 575603
20100303 256.92 257.29 252.88 254.39 675947
20100304 254.27 258.39 253.41 257.49 928006
20100305 258.88 262.72 258.72 262.14 373740
20100308 261.90 263.04 260.23 261.90 345053
20100309 261.08 263.37 259.98 261.25 496573
20100310 260.68 264.14 260.35 263.49 384520
20100311 263.49 264.51 260.72 264.31 352917
20100312 264.23 265.21 260.63 261.25 507597
20100315 261.16 262.76 260.43 262.51 471610
20100316 263.00 264.88 262.43 263.82 422246
20100317 264.84 266.72 263.53 264.92 403187
20100318 265.45 265.74 264.23 265.53 406004
20100319 267.53 267.82 264.96 267.53 1177346
20100322 266.39 266.84 264.51 265.08 583198
20100323 265.53 266.63 264.63 266.10 581189
20100324 265.90 266.76 264.23 265.08 458503
20100325 267.04 267.78 265.08 265.25 425382
20100326 265.41 268.10 265.41 267.49 476901
20100329 268.27 269.66 267.45 268.51 547504
20100330 269.21 269.21 266.76 268.27 386822
20100331 266.92 268.92 266.10 267.66 534006
20100401 269.61 271.90 268.55 270.43 428885
20100405 271.25 272.23 270.19 271.12 374451
20100406 270.23 270.23 267.53 268.31 388684
20100407 267.12 269.00 265.90 266.23 544246
20100408 266.06 266.43 263.86 265.74 449513
20100409 265.66 270.19 265.61 270.02 491796
20100412 270.02 271.98 269.82 270.31 376582
20100413 269.61 272.64 267.78 272.02 481899
20100414 272.84 272.92 268.76 272.88 373545
20100415 272.02 273.49 270.80 272.76 358209
20100416 272.64 272.80 267.08 269.29 470213
20100419 268.10 271.45 267.78 271.12 365583
20100420 271.94 275.98 271.33 275.25 439346
20100421 274.19 279.17 273.25 279.08 408258
20100422 277.41 281.94 276.72 281.62 500909
20100423 281.82 281.82 278.19 281.62 309899
20100426 281.82 284.23 281.04 281.37 435818
20100427 280.72 280.72 273.90 274.23 541282
20100428 283.57 284.92 276.55 280.31 903729
20100429 281.57 284.72 279.21 283.21 485917
20100430 282.92 284.60 276.64 276.88 548925
20100503 278.47 283.21 278.02 282.64 370237
20100504 279.53 279.53 270.31 272.10 582634
20100505 270.23 273.94 270.23 273.00 424941
20100506 271.86 272.35 246.31 263.57 692116
20100507 262.63 264.02 254.47 256.51 758383
20100510 265.86 267.08 260.14 264.84 770803
20100511 260.10 268.19 258.88 264.88 511933
20100512 264.88 268.92 264.63 268.39 295347
20100513 267.33 269.17 264.47 265.25 246008
20100514 262.96 264.47 256.31 258.35 394049
20100517 258.02 261.61 254.63 259.90 404020
20100518 261.94 263.61 256.51 256.55 478396
20100519 255.08 257.04 250.55 254.18 533737
20100520 249.49 250.92 243.57 245.00 688122
20100521 240.96 249.74 239.04 249.53 822567
20100524 248.23 250.96 245.65 245.94 574967
20100525 240.39 248.96 239.61 248.18 1097214
20100526 250.27 251.78 245.29 245.65 929403
20100527 251.02 251.02 247.52 250.89 603383
20100528 251.43 252.29 247.77 248.67 566288
20100601 247.36 251.22 244.60 244.77 546803
20100602 246.25 250.24 245.26 250.03 714549
20100603 250.98 254.76 249.41 250.48 499223
20100604 245.14 246.29 238.60 239.42 507883
20100607 239.92 239.96 234.57 234.70 620192
20100608 233.22 236.22 231.57 235.89 557944
20100609 236.92 241.27 235.64 236.63 505694
20100610 240.12 243.25 239.42 242.75 414986
20100611 240.20 245.59 238.93 245.38 436440
20100614 247.36 249.58 245.10 245.59 507883
20100615 246.33 249.21 245.59 248.71 725933
20100616 248.34 251.88 248.02 251.10 596670
20100617 252.91 254.39 249.99 252.83 473342
20100618 253.07 255.54 252.58 255.21 543641
20100621 258.79 259.24 250.77 251.76 534033
20100622 251.10 253.52 247.15 247.69 501315
20100623 247.11 248.80 244.40 246.37 431454
20100624 245.55 246.91 241.31 242.05 550476
20100625 242.63 242.79 238.64 240.90 677259
20100628 241.77 244.15 239.51 240.16 586599
20100629 236.79 237.82 226.97 228.24 961789
20100630 227.83 229.31 223.51 223.80 1020291
20100701 223.35 224.05 219.94 222.61 932283
20100702 222.03 224.83 221.09 222.40 626030
20100706 224.67 225.04 220.23 222.49 645612
20100707 223.72 228.65 223.10 228.53 754320
20100708 231.61 231.70 228.08 230.91 537365
20100709 229.85 230.09 225.32 227.95 438678
20100712 223.76 225.28 222.61 224.25 596329
20100713 226.43 228.53 225.28 227.17 608929
20100714 229.60 236.38 229.60 234.29 953616
20100715 237.29 237.29 230.83 232.72 571809
20100716 231.86 232.48 224.21 225.04 551741
20100719 226.47 228.98 226.10 228.12 580956
20100720 225.28 231.70 223.97 231.53 495258
20100721 234.49 235.52 228.45 230.34 422843
20100722 232.97 238.35 232.48 238.03 811460
20100723 237.82 240.45 237.45 239.14 733571
20100726 240.20 242.75 238.44 242.71 504234
20100727 244.19 244.19 238.52 239.01 416518
20100728 239.05 241.64 237.61 240.04 444930
20100729 244.56 246.66 237.66 240.25 662980
20100730 238.40 242.01 235.15 241.07 624035
20100802 244.52 244.52 239.46 243.41 444979
20100803 242.30 244.19 240.86 242.22 359306
20100804 242.14 244.77 241.81 244.69 426686
20100805 243.33 245.30 242.63 244.64 539749
20100806 242.63 247.28 242.42 246.70 640382
20100809 247.60 247.69 244.89 247.07 544200
20100810 243.62 245.30 240.12 243.16 586648
20100811 236.71 238.81 232.81 234.04 584337
20100812 230.71 234.29 230.67 232.39 541573
20100813 231.61 233.67 231.33 232.56 586502
20100816 231.16 232.35 228.65 231.16 519681
20100817 233.34 239.30 231.78 236.46 510632
20100818 235.35 239.83 235.35 239.38 693678
20100819 238.23 239.46 233.59 234.57 630846
20100820 235.03 236.30 232.15 235.85 536562
20100823 237.16 238.11 231.70 232.19 519243
20100824 229.43 229.97 225.86 227.50 538703
20100825 226.23 228.41 222.69 227.38 695429
20100826 228.64 230.55 225.74 226.28 663973
20100827 228.02 230.13 224.17 229.84 467559
20100830 229.51 230.30 224.75 224.75 557933
20100831 223.84 225.74 221.68 224.21 808368
20100901 227.44 234.98 225.87 234.36 683694
20100902 235.27 238.96 234.69 238.91 623348
20100903 240.99 242.27 237.42 239.54 544753
20100907 237.13 237.84 234.15 234.23 544947
20100908 233.74 236.26 233.74 235.52 479845
20100909 238.87 238.91 235.14 236.51 478904
20100910 237.17 243.97 237.09 243.31 665397
20100913 246.95 248.44 243.14 243.64 575409
20100914 243.64 243.64 241.11 241.69 401275
20100915 241.07 242.68 239.45 240.24 541253
20100916 239.87 240.86 238.58 239.33 395675
20100917 241.28 245.54 240.28 244.05 729074
20100920 244.67 248.32 243.31 247.53 518636
20100921 246.91 248.86 246.04 246.83 458869
20100922 246.91 249.19 244.67 244.71 389496
20100923 243.02 247.78 242.77 244.63 493604
20100924 247.70 251.09 246.91 249.93 593392
20100927 249.77 251.09 249.40 249.69 741239
20100928 249.98 251.18 246.79 250.72 609613
20100929 249.27 251.30 248.07 249.40 687507
20100930 251.84 255.78 248.82 251.18 686469
20101001 253.75 254.78 249.40 249.93 754298
20101004 249.15 251.47 247.90 249.02 574854
20101005 251.72 258.14 251.72 257.06 681690
20101006 257.43 259.67 256.31 257.18 669838
20101007 259.34 259.63 255.65 257.43 650793
20101008 257.85 260.37 257.02 258.05 415010
20101011 257.89 258.51 256.52 256.89 307474
20101012 256.77 257.35 252.59 255.86 453197
20101013 257.47 259.09 255.94 257.64 455345
20101014 257.68 259.21 254.70 256.15 436903
20101015 259.26 260.33 255.44 256.31 492687
20101018 257.06 257.06 252.42 255.28 565826
20101019 251.84 254.53 249.02 250.35 688304
20101020 251.22 254.33 251.22 253.33 479025
20101021 254.28 258.10 253.95 255.69 411389
20101022 255.82 257.14 254.45 256.44 309477
20101025 257.43 257.81 252.09 252.34 669742
20101026 251.55 255.03 250.06 254.16 640993
20101027 254.41 255.15 251.63 254.28 660062
20101028 257.06 259.34 254.28 257.85 589120
20101029 258.30 261.95 257.72 261.91 476370
20101101 262.49 267.13 261.24 263.11 419138
20101102 265.18 267.96 265.18 267.58 416144
20101103 266.96 268.25 262.98 266.30 385827
20101104 268.16 271.19 266.59 270.40 534326
20101105 270.19 271.73 269.74 270.69 251980
20101108 268.45 271.73 264.52 270.69 297553
20101109 271.93 272.10 268.00 270.44 335016
20101110 269.57 271.06 267.87 270.19 341147
20101111 268.04 268.20 264.23 265.43 392030
20101112 263.03 263.48 259.55 260.58 326640
20101115 261.00 263.36 259.21 261.04 286280
20101116 259.79 260.25 254.86 256.44 408396
20101117 257.97 258.18 255.20 257.06 307329
20101118 259.34 262.61 259.34 261.29 323743
20101119 261.66 262.53 258.88 262.07 276939
20101122 260.42 261.66 255.07 258.01 481221
20101123 254.49 255.61 251.26 253.91 544609
20101124 256.27 259.98 255.43 259.48 381140
20101126 257.69 259.94 257.19 257.64 163555
20101129 255.14 256.60 251.68 255.39 483736
20101130 253.47 258.52 253.10 257.31 777573
20101201 261.57 264.86 260.81 264.28 583096
20101202 264.78 267.78 264.24 267.11 459837
20101203 266.61 267.20 262.40 263.69 759571
20101206 263.73 266.91 262.86 265.82 431048
20101207 267.53 268.74 266.70 268.57 467795
20101208 268.62 269.12 267.41 268.49 444591
20101209 269.58 269.58 264.61 265.36 585757
20101210 266.74 268.37 266.11 267.66 406214
20101213 268.28 268.53 265.78 266.99 498742
20101214 267.91 270.62 267.32 269.95 334924
20101215 268.99 269.37 265.36 265.95 525470
20101216 266.36 269.37 265.45 269.37 273893
20101217 269.16 269.62 267.16 267.49 553516
20101220 268.53 268.78 266.24 267.32 319894
20101221 268.45 270.49 267.70 269.07 503129
20101222 269.58 271.83 268.70 271.70 447636
20101223 271.49 272.91 270.03 270.66 388571
20101227 269.95 270.20 268.99 269.66 243139
20101228 269.99 271.58 269.12 270.37 263754
20101229 271.16 271.87 269.74 270.66 328020
20101230 270.20 270.99 268.66 268.82 299518
20101231 268.74 270.70 267.74 270.24 285951
20110103 271.79 273.00 270.83 271.79 436154
20110104 271.74 272.75 269.91 272.66 510728
20110105 271.79 274.29 270.28 274.08 455546
20110106 274.58 282.26 274.37 280.34 591366
20110107 282.88 286.80 281.26 283.93 676224
20110110 282.05 282.38 278.50 279.21 403553
20110111 280.25 281.30 277.00 277.08 361580
20110112 277.79 281.30 277.79 279.17 478942
20110113 281.17 281.46 276.29 277.50 415802
20110114 277.29 280.63 276.54 280.46 412926
20110118 279.25 291.35 278.96 289.18 920777
20110119 289.18 290.14 286.09 287.56 354053
20110120 287.76 292.02 286.22 291.94 551574
20110121 293.48 293.48 289.02 290.06 478678
20110124 289.89 290.85 285.64 287.47 481914
20110125 287.18 290.10 285.97 289.97 501666
20110126 290.48 290.52 285.01 287.05 498263
20110127 288.01 291.52 286.43 288.76 314524
20110128 289.14 291.06 280.88 281.92 509409
20110131 283.72 289.35 283.09 289.10 612437
20110201 291.06 293.35 290.18 293.15 393317
20110202 292.44 293.48 290.64 291.52 286790
20110203 291.10 292.02 288.47 291.14 240094
20110204 290.77 290.98 288.60 290.22 240885
20110207 291.10 294.73 290.64 293.48 346598
20110208 293.44 296.77 291.77 296.57 315603
20110209 299.99 302.45 294.48 299.82 525062
20110210 297.57 299.03 293.85 296.86 403769
20110211 295.98 296.86 293.69 294.15 432486
20110214 293.73 294.86 286.01 286.60 731070
20110215 284.63 289.18 284.26 288.43 447036
20110216 289.14 290.10 280.76 285.93 682408
20110217 284.84 290.27 284.01 287.43 343266
20110218 287.43 289.68 286.89 288.31 389386
20110222 285.89 286.39 280.09 281.84 417408
20110223 281.67 284.01 276.71 279.17 624950
20110224 278.85 284.02 275.62 281.29 640682
20110225 282.17 283.77 278.43 279.15 484644
20110228 279.27 283.72 277.43 279.95 575990
20110301 281.33 284.23 275.66 276.50 449440
20110302 276.38 279.99 276.04 278.94 401754
20110303 280.74 285.07 280.57 283.43 447415
20110304 283.56 284.23 276.46 279.99 333656
20110307 280.36 282.34 274.57 276.21 357761
20110308 275.83 282.04 275.83 280.83 448201
20110309 280.32 283.09 278.35 282.55 269988
20110310 282.04 283.35 278.22 278.39 478070
20110311 278.90 280.28 275.91 277.51 371576
20110314 275.54 278.60 274.36 278.43 513751
20110315 271.42 279.61 269.41 277.64 689106
20110316 277.09 277.09 271.21 272.64 670575
20110317 277.85 281.88 276.84 279.02 1101603
20110318 282.80 283.39 277.05 281.08 799078
20110321 284.77 287.88 284.14 286.41 547907
20110322 285.82 287.54 284.73 285.40 566844
20110323 283.81 285.36 282.00 284.52 770472
20110324 285.40 286.54 283.22 285.70 334132
20110325 285.91 287.42 282.76 287.25 433981
20110328 287.88 288.55 285.07 285.11 446105
20110329 285.28 287.25 283.01 286.37 418142
20110330 287.17 288.26 283.68 287.96 707614
20110331 56.05 56.82 55.74 56.17 4296568
20110401 56.26 56.92 56.13 56.40 2359305
20110404 56.55 56.61 55.12 56.05 2452645
20110405 56.03 56.37 55.58 55.72 1682363
20110406 56.00 56.00 55.22 55.85 3937385
20110407 55.64 56.23 55.50 56.01 2936319
20110408 56.19 56.25 55.70 55.87 2373261
20110411 56.05 56.77 55.98 56.38 1930117
20110412 56.05 56.59 55.96 56.28 2256139
20110413 56.40 56.43 54.89 55.11 3352109
20110414 54.71 54.93 54.14 54.89 2983994
20110415 55.05 55.40 54.60 54.89 1675552
20110418 54.36 54.43 53.62 54.11 2374489
20110419 54.09 54.46 53.97 54.29 1708936
20110420 55.06 55.67 54.61 55.38 2044895
20110421 55.43 55.46 54.81 55.30 1184398
20110425 55.31 55.31 54.75 55.06 764254
20110426 55.36 56.15 55.28 55.97 1786422
20110427 56.34 57.32 55.77 56.34 2536607
20110428 56.02 56.60 55.98 56.51 2412339
20110429 56.21 57.17 56.02 56.97 1859665
20110502 57.25 57.57 56.77 57.47 3106699
20110503 57.91 58.48 57.63 58.26 3116859
20110504 58.38 58.71 57.61 57.74 2784138
20110505 57.50 57.99 57.25 57.46 2269091
20110506 57.92 58.35 57.55 57.72 2254688
20110509 57.84 58.45 57.38 58.05 1412278
20110510 58.22 58.54 58.02 58.23 1555303
20110511 58.23 58.58 57.88 58.21 1730484
20110512 58.14 58.86 58.07 58.54 1824607
20110513 58.53 58.81 57.91 58.09 1624751
20110516 57.93 58.24 57.63 58.02 1724902
20110517 57.87 58.37 57.48 57.80 2226886
20110518 57.81 58.19 57.67 57.94 2000122
20110519 58.07 58.57 57.92 58.36 2484354
20110520 58.15 58.26 57.67 57.77 2117803
20110523 57.36 58.63 57.20 58.34 4254363
20110524 58.40 58.92 58.20 58.75 3667077
20110525 58.40 58.57 57.90 58.15 3403022
20110526 57.83 58.26 57.47 58.09 2865067
20110527 58.16 58.62 58.14 58.57 1521277
20110531 58.84 59.11 58.42 58.93 3001451
20110601 58.67 58.82 57.49 57.54 2473530
20110602 57.49 57.94 57.29 57.59 2104927
20110603 57.01 57.87 56.76 57.31 1794711
20110606 57.11 57.64 56.92 57.02 2909051
20110607 57.26 57.81 57.13 57.17 1792716
20110608 57.11 57.32 56.84 56.98 1644256
20110609 57.02 57.81 56.84 57.45 2069695
20110610 57.13 57.29 56.41 56.42 2585097
20110613 56.77 57.53 56.62 57.34 1963335
20110614 57.91 58.35 57.74 58.19 2351327
20110615 57.63 58.25 57.26 57.31 2444059
20110616 57.45 58.52 57.22 58.42 2962342
20110617 58.83 59.32 58.28 58.39 2999900
20110620 58.24 59.42 58.24 59.33 1834485
20110621 59.51 60.40 59.43 60.07 3417694
20110622 59.68 60.75 59.68 60.03 2869720
20110623 59.35 59.88 58.77 59.72 2664202
20110624 59.84 60.18 59.00 59.89 3390661
20110627 59.95 60.66 59.76 60.45 2238652
20110628 60.56 61.53 60.40 61.48 2338253
20110629 61.57 62.49 61.41 62.11 2322410
20110630 62.28 63.09 62.11 62.60 3163096
20110701 62.81 63.63 62.64 63.48 2330166
20110705 63.52 63.69 62.65 63.17 2317757
20110706 63.14 63.73 62.89 63.18 1900627
20110707 62.18 62.95 61.43 61.83 6350898
20110708 61.11 61.38 60.50 61.34 3639720
20110711 60.91 61.23 60.47 60.75 2995247
20110712 60.79 60.80 60.14 60.31 2310556
20110713 60.41 60.70 59.91 60.02 2881464
20110714 60.29 60.32 58.83 59.14 4272561
20110715 59.32 59.32 57.62 58.33 4703318
20110718 58.23 58.33 57.39 58.10 3507325
20110719 58.25 58.47 57.77 58.14 3474309
20110720 59.29 59.47 58.45 58.65 2500452
20110721 59.09 59.47 58.90 59.17 3368503
20110722 59.07 59.07 58.26 58.91 1865839
20110725 58.53 59.05 58.23 58.78 2316427
20110726 59.04 59.23 58.61 59.03 3695449
20110727 58.70 58.89 56.14 56.57 5198002
20110728 56.25 56.30 54.38 54.80 4799928
20110729 54.28 55.22 53.78 54.62 4366845
20110801 53.81 54.31 52.71 53.79 4387452
20110802 53.23 53.79 51.93 51.93 4117010
20110803 51.74 52.05 50.41 51.55 4650360
20110804 51.00 51.29 49.81 49.92 5689694
20110805 50.30 51.01 49.60 50.09 7106717
20110808 49.17 49.75 46.71 46.71 6440417
20110809 47.14 48.16 45.45 48.05 6812123
20110810 47.20 47.48 45.13 45.21 8436546
20110811 45.21 47.34 45.04 46.74 10139522
20110812 46.75 47.12 45.83 46.84 6617684
20110815 47.11 48.17 46.55 47.88 5884687
20110816 47.47 48.85 47.25 48.05 4289291
20110817 48.32 48.61 47.33 47.62 3501010
20110818 46.56 46.56 44.87 45.17 4688915
20110819 44.55 45.34 44.41 44.46 4138171
20110822 45.50 45.70 44.99 45.16 4312446
20110823 45.34 46.47 45.13 46.47 3974200
20110824 46.29 47.68 46.07 47.58 2652236
20110825 47.80 48.07 46.43 46.69 3090737
20110826 46.41 47.80 45.65 47.53 2247599
20110829 48.13 49.18 48.00 49.14 1485779
20110830 48.95 49.90 48.42 49.58 2127982
20110831 49.90 50.47 49.47 49.77 1967212
20110901 49.80 50.30 48.65 48.71 2405077
20110902 47.78 48.03 47.13 47.20 2007486
20110906 45.88 47.17 45.53 47.07 3329752
20110907 47.82 48.52 47.46 48.40 2597123
20110908 48.19 48.71 47.90 48.10 2893752
20110909 47.37 47.75 46.85 47.21 3435103
20110912 46.80 47.77 46.75 47.77 3119160
20110913 47.59 48.24 47.10 47.74 2540607
20110914 48.07 48.90 47.02 48.21 2698194
20110915 48.73 49.46 48.58 49.36 1776373
20110916 49.50 50.43 49.45 49.95 2766124
20110919 48.94 49.39 48.63 49.10 3228681
20110920 49.41 49.68 48.94 49.07 2847661
20110921 48.80 49.16 47.28 47.28 2609743
20110922 45.99 47.10 45.85 46.59 3886137
20110923 46.27 47.48 46.15 46.52 3152192
20110926 47.04 47.82 46.77 47.76 3547697
20110927 48.78 49.61 48.39 48.74 2510318
20110928 48.80 49.36 47.44 47.48 3100943
20110929 48.27 49.15 47.65 48.54 2649030
20110930 47.99 48.61 47.53 47.54 2938307
20111003 47.15 47.96 46.35 46.35 2902641
20111004 45.79 47.17 45.68 47.10 3072739
20111005 47.13 47.49 46.78 47.17 4495418
20111006 47.16 47.68 46.60 47.65 2797180
20111007 48.10 48.71 47.52 48.12 3170079
20111010 49.11 49.86 49.01 49.85 1638977
20111011 49.33 50.23 49.33 49.98 2226858
20111012 50.26 50.87 50.17 50.41 2087158
20111013 50.02 50.10 48.89 49.51 2640471
20111014 50.38 50.50 49.31 49.72 2437011
20111017 49.23 49.64 48.95 49.06 2531498
20111018 48.92 49.85 48.74 49.57 3512031
20111019 49.49 49.88 49.21 49.28 2721240
20111020 49.52 49.64 48.78 49.31 2100766
20111021 49.81 50.87 49.78 50.86 2107899
20111024 51.03 51.74 50.71 51.33 2305213
20111025 51.18 52.12 50.92 51.55 3723502
20111026 51.29 51.80 49.10 50.66 3277076
20111027 52.29 52.82 51.21 52.52 2630594
20111028 52.61 52.89 52.20 52.78 2626643
20111031 52.03 53.50 51.98 52.62 2943136
20111101 51.27 51.43 49.74 50.10 3394499
20111102 50.93 51.24 50.54 50.87 1988721
20111103 51.28 52.42 51.17 52.29 2278217
20111104 52.10 52.26 51.41 52.10 1442212
20111107 52.02 53.13 51.82 53.07 1779665
20111108 53.29 53.44 52.42 53.33 1812587
20111109 52.50 52.82 51.87 52.20 4713033
20111110 53.06 53.37 52.68 52.91 2323649
20111111 53.51 54.37 53.47 54.04 1701420
20111114 53.91 54.18 53.57 53.63 2000134
20111115 53.29 54.52 53.28 54.17 1584107
20111116 53.62 54.27 53.16 53.28 2375008
20111117 53.06 53.07 51.32 51.82 2723544
20111118 52.01 52.24 51.36 51.71 3144949
20111121 50.77 50.96 49.21 50.24 3497326
20111122 49.89 49.99 49.12 49.57 3180285
20111123 49.12 49.48 48.71 48.72 2658281
20111125 48.54 49.87 48.46 49.13 1096345
20111128 50.25 50.98 50.11 50.42 2376774
20111129 50.55 51.06 50.42 50.70 2328714
20111130 51.73 52.74 51.62 52.49 3220643
20111201 52.29 53.34 52.14 52.73 2101138
20111202 53.12 53.19 52.39 52.41 1928798
20111205 53.09 53.51 52.42 52.81 2183448
20111206 52.89 53.25 52.62 52.71 2479199
20111207 52.34 52.50 51.94 52.00 2926197
20111208 51.81 52.25 51.13 51.23 2258147
20111209 51.36 52.14 51.25 51.87 1993167
20111212 51.55 51.91 51.21 51.48 1487780
20111213 51.59 52.13 50.67 50.86 1868125
20111214 50.66 51.13 50.58 50.72 2485288
20111215 51.08 51.35 50.82 50.90 1977945
20111216 51.30 51.71 50.59 51.19 3509979
20111219 51.52 51.83 50.62 50.73 1407645
20111220 51.42 52.38 51.42 52.19 1674365
20111221 52.34 52.75 52.02 52.51 2064169
20111222 52.51 53.34 52.44 53.16 1572591
20111223 53.42 53.80 53.02 53.79 1503329
20111227 53.58 54.23 53.48 54.13 1222692
20111228 54.03 54.14 53.42 53.46 1401991
20111229 53.63 54.23 53.61 54.16 964671
20111230 54.05 54.40 53.77 53.78 1140599
20120103 54.65 54.78 53.95 53.95 1959569
20120104 53.70 54.09 53.30 53.92 1510940
20120105 53.48 53.58 52.71 53.48 1951414
20120106 53.42 53.54 53.08 53.25 2615658
20120109 53.38 53.52 52.97 53.26 1507026
20120110 53.72 54.17 53.50 53.91 1950000
20120111 53.65 54.01 53.60 53.81 1622934
20120112 53.86 55.07 53.86 54.95 1602602
20120113 54.63 54.67 54.00 54.11 1313048
20120117 54.57 55.23 54.45 54.84 1866929
20120118 54.77 55.46 54.44 55.34 1401556
20120119 55.49 56.63 55.34 56.39 2117013
20120120 56.39 56.58 56.17 56.46 2505839
20120123 56.62 56.89 55.48 55.63 1917816
20120124 55.33 55.33 54.91 55.18 1565633
20120125 54.67 55.01 54.13 54.80 2973930
20120126 54.84 54.87 54.23 54.56 2970777
20120127 54.31 54.40 53.82 54.00 1555955
20120130 53.33 53.78 53.27 53.53 2525954
20120131 53.42 53.93 53.28 53.39 2716670
20120201 53.65 55.36 53.65 54.49 4218260
20120202 53.56 54.21 53.23 53.62 3298060
20120203 54.15 54.25 53.52 53.63 3308607
20120206 53.37 54.10 53.35 54.08 1874323
20120207 54.10 55.10 54.04 55.03 1849097
20120208 55.07 55.81 55.07 55.64 2227593
20120209 55.71 55.78 55.21 55.37 1442765
20120210 55.04 55.09 54.73 55.01 826037
20120213 55.15 55.54 54.97 55.46 1446789
20120214 55.26 55.37 54.89 55.37 966628
20120215 55.45 55.45 54.77 54.86 1530403
20120216 55.03 55.04 54.29 54.89 1928037
20120217 55.23 55.37 54.70 55.26 1223562
20120221 55.28 55.53 54.85 55.05 1575310
20120222 54.92 55.49 54.79 55.23 1766135
20120223 55.04 55.46 54.98 55.29 1422018
20120224 55.34 56.37 55.24 55.57 1576534
20120227 55.18 56.17 55.18 55.69 1510868
20120228 55.68 55.69 55.24 55.54 1256289
20120229 55.64 55.91 55.31 55.47 2218642
20120301 56.03 56.03 55.34 55.84 1484558
20120302 55.71 55.87 55.26 55.42 1420293
20120305 55.39 55.68 55.28 55.58 1543431
20120306 55.18 55.61 55.13 55.34 2877247
20120307 55.49 55.72 55.23 55.61 2314716
20120308 55.71 56.43 55.71 55.99 1687164
20120309 56.07 56.18 55.62 55.81 1824535
20120312 56.08 56.36 55.74 56.25 1233969
20120313 56.48 57.18 56.20 57.07 1783561
20120314 56.97 57.60 56.83 57.56 2193734
20120315 57.50 57.51 56.94 57.47 1935273
20120316 57.55 57.71 57.26 57.49 3197601
20120319 57.59 57.79 57.24 57.38 1280011
20120320 56.99 57.13 56.56 56.64 1566614
20120321 56.67 56.86 56.30 56.41 1214344
20120322 56.12 56.68 55.82 56.54 1756928
20120323 56.65 56.78 56.02 56.17 1484881
20120326 56.44 57.15 56.44 57.06 1417598
20120327 57.22 57.27 56.65 56.69 1344060
20120328 56.62 56.83 56.13 56.43 1718434
20120329 56.10 56.55 55.68 56.47 1458787
20120330 56.80 57.05 56.38 56.65 1610392
20120402 56.75 57.67 56.54 57.33 1815909
20120403 57.72 57.81 56.61 57.05 1712396
20120404 56.79 57.17 56.61 56.99 1570819
20120405 56.71 56.77 56.36 56.43 1666785
20120409 55.92 55.92 55.55 55.67 1449622
20120410 55.60 55.60 55.19 55.39 2594849
20120411 55.82 56.07 55.66 55.82 1240007
20120412 55.74 56.93 55.74 56.84 1399590
20120413 56.77 57.04 56.40 56.40 1322818
20120416 56.65 56.94 56.41 56.61 3084167
20120417 56.85 57.50 56.58 57.29 1165391
20120418 57.41 57.77 57.14 57.43 1349128
20120419 57.26 57.36 56.46 56.59 1270306
20120420 56.70 57.42 56.70 57.32 1583758
20120423 56.94 57.31 56.54 57.11 1675411
20120424 57.10 58.24 57.10 58.18 2428365
20120425 58.93 61.01 57.90 58.44 2838538
20120426 58.48 59.26 58.31 58.84 2605416
20120427 59.13 59.61 58.93 59.12 2386528
20120430 58.83 59.01 58.46 58.69 1419862
20120501 58.77 59.17 58.38 58.85 2039973
20120502 58.40 58.79 58.33 58.75 1824320
20120503 58.67 58.71 58.16 58.28 1464179
20120504 58.07 58.37 57.41 57.41 1349235
20120507 57.22 57.43 57.02 57.30 1626350
20120508 56.93 57.00 56.49 56.92 1989834
20120509 56.48 56.85 56.08 56.28 1899906
20120510 56.59 56.79 56.18 56.29 980899
20120511 56.02 56.19 55.39 55.56 2576735
20120514 55.22 56.03 54.95 55.75 1992529
20120515 55.63 55.77 55.39 55.46 2199449
20120516 55.80 55.94 55.25 55.25 1636054
20120517 55.23 55.49 54.24 54.25 1856237
20120518 54.49 54.65 53.77 53.86 1556694
20120521 54.05 54.73 53.92 54.71 1434419
20120522 54.78 55.25 54.56 54.81 1699241
20120523 54.73 54.97 53.93 54.89 1346080
20120524 55.25 55.30 54.38 55.05 1613031
20120525 54.47 55.43 54.47 54.76 1129015
20120529 54.94 55.44 54.94 55.21 1250259
20120530 54.80 55.52 54.79 55.09 1463478
20120531 55.13 55.47 54.89 55.00 2217009
20120601 54.44 54.48 53.75 53.75 1598182
20120604 53.83 54.10 53.27 53.46 1822832
20120605 53.30 53.74 52.98 53.63 1369047
20120606 53.92 54.88 53.66 54.85 4396310
20120607 55.42 56.09 55.39 55.56 1593696
20120608 55.35 55.95 55.24 55.95 1393189
20120611 56.28 56.48 55.44 55.49 1232740
20120612 55.77 56.17 55.53 56.10 1800612
20120613 55.93 56.41 55.68 55.93 2049297
20120614 56.06 57.17 55.78 56.66 2348402
20120615 57.04 57.29 56.78 57.27 1852528
20120618 57.01 57.80 56.94 57.59 1041526
20120619 57.90 58.57 57.71 58.26 1480143
20120620 58.27 58.55 57.88 58.31 2066389
20120621 58.30 58.54 57.83 57.89 1782773
20120622 58.21 58.35 57.73 58.14 1644437
20120625 58.11 58.11 57.36 57.55 1680757
20120626 57.75 57.77 56.91 57.18 1655974
20120627 56.86 58.44 56.86 58.16 1366269
20120628 57.73 57.86 57.28 57.79 1446707
20120629 58.38 59.72 58.38 59.72 1823259
20120702 59.77 59.96 59.12 59.48 1388488
20120703 59.54 60.08 59.42 59.86 698624
20120705 59.71 60.03 59.58 59.85 986833
20120706 59.39 59.50 58.98 59.42 963759
20120709 59.43 59.64 59.10 59.55 897742
20120710 59.74 60.18 58.79 59.05 1089704
20120711 59.17 59.19 58.61 58.81 1302282
20120712 58.50 58.71 57.91 58.19 1100600
20120713 58.53 59.72 58.39 59.72 1215969
20120716 59.47 59.69 59.02 59.43 946027
20120717 59.51 60.19 58.95 60.03 1057016
20120718 59.82 61.03 59.82 60.96 1101454
20120719 60.74 61.18 60.38 60.96 1218853
20120720 60.34 61.17 60.31 60.62 1023153
20120723 59.95 60.16 59.60 59.69 1983387
20120724 59.43 60.21 58.91 60.08 2527758
20120725 60.19 60.27 59.19 59.83 2504898
20120726 61.00 61.29 60.09 60.66 3084841
20120727 60.93 61.82 60.55 61.60 2531924
20120730 61.46 62.53 60.95 62.50 2698141
20120731 62.24 62.42 61.88 61.97 2233353
20120801 62.15 62.43 61.59 61.63 1745064
20120802 61.44 61.74 60.60 61.42 1617090
20120803 62.50 62.57 62.07 62.13 1576604
20120806 62.43 62.46 61.88 62.07 1343195
20120807 62.41 63.03 62.21 62.91 1450980
20120808 62.71 63.68 62.49 63.52 1921323
20120809 63.28 64.17 63.20 64.03 1855306
20120810 63.83 64.16 63.61 64.12 1039604
20120813 63.97 64.37 63.40 64.28 1504071
20120814 64.60 64.61 63.87 63.99 907250
20120815 63.70 64.08 63.52 63.92 948483
20120816 63.92 64.49 63.88 64.40 1103484
20120817 64.52 64.94 64.32 64.89 1314780
20120820 64.95 65.42 64.85 65.29 1562931
20120821 65.40 65.72 64.95 65.08 2067670
20120822 64.88 65.05 63.82 63.97 2319987
20120823 63.63 63.84 62.91 63.15 2412895
20120824 63.06 63.70 62.88 63.61 1863686
20120827 63.74 63.96 63.30 63.33 1397659
20120828 63.17 63.27 62.48 63.14 2269739
20120829 63.39 63.69 63.23 63.47 1500761
20120830 63.18 63.38 62.79 62.81 1316809
20120831 63.18 63.66 62.79 63.13 1124061
20120904 63.13 63.30 62.31 62.99 1228859
20120905 62.96 63.27 62.46 62.78 1749352
20120906 63.30 64.29 63.21 63.88 1694675
20120907 63.89 63.96 63.35 63.58 1372651
20120910 63.61 63.62 63.11 63.28 1638408
20120911 63.38 63.73 63.17 63.63 1165069
20120912 63.96 64.43 63.77 64.11 1398401
20120913 63.01 63.50 61.77 63.24 3237503
20120914 63.14 63.45 62.19 62.60 2524687
20120917 62.43 62.95 62.30 62.74 1967637
20120918 62.65 63.13 62.34 63.13 1711311
20120919 63.13 63.29 62.42 63.13 2041175
20120920 62.92 63.23 62.54 63.17 1541875
20120921 63.13 63.47 63.04 63.13 2304177
20120924 62.76 63.05 62.05 62.81 1465370
20120925 62.98 63.03 61.96 62.09 1633851
20120926 62.13 62.75 62.12 62.46 1527252
20120927 62.81 62.95 62.26 62.73 999130
20120928 62.47 62.90 61.89 62.69 1173758
20121001 62.85 64.14 62.66 63.78 2105601
20121002 63.98 64.09 63.29 64.04 1607149
20121003 64.13 64.41 63.81 64.25 1689482
20121004 64.46 65.05 64.35 64.92 2600451
20121005 65.33 65.87 65.11 65.50 1719470
20121008 65.34 65.65 65.08 65.20 1428706
20121009 65.22 65.65 64.82 65.12 1344359
20121010 65.13 65.13 64.23 64.37 1460389
20121011 64.81 65.33 64.71 64.78 816661
20121012 64.85 65.48 64.64 64.95 979951
20121015 64.94 65.63 64.94 65.55 936506
20121016 65.71 66.61 65.69 66.40 1166764
20121017 66.52 66.81 66.15 66.63 1089411
20121018 66.52 67.24 66.36 67.13 871868
20121019 66.67 66.75 65.98 66.32 1362161
20121022 66.31 66.47 65.69 66.25 1023820
20121023 65.79 66.05 65.06 65.74 1259906
20121024 66.31 66.99 65.00 65.43 1918469
20121025 66.06 66.31 64.57 65.15 1535199
20121026 65.16 65.77 64.11 64.19 2596636
20121031 64.48 65.89 64.06 64.82 2072858
20121101 64.96 65.73 64.50 65.04 1811022
20121102 65.42 65.79 65.03 65.10 1550670
20121105 64.72 65.25 64.27 65.08 1317656
20121106 65.14 66.85 65.05 65.95 2805490
20121107 65.08 65.08 61.86 62.95 3838105
20121108 62.75 63.07 61.73 61.74 2659790
20121109 61.62 62.46 61.01 61.91 2165153
20121112 61.91 62.25 61.00 61.72 1786757
20121113 61.47 62.22 61.32 61.69 1767577
20121114 61.62 61.99 59.84 60.01 1736742
20121115 59.90 60.12 59.53 59.67 2267195
20121116 59.95 60.28 59.27 59.99 2741806
20121119 60.61 61.09 60.42 61.08 1536577
20121120 61.00 61.49 60.69 61.42 1597718
20121121 61.85 61.88 61.37 61.80 1587052
20121123 61.97 62.25 61.78 62.21 805241
20121126 61.90 62.20 61.59 61.86 1849197
20121127 61.89 62.75 61.72 62.18 1649358
20121128 62.03 62.94 61.69 62.87 1384691
20121129 63.04 63.60 62.83 63.44 1399401
20121130 64.04 64.04 63.23 63.48 1978220
20121203 63.69 63.80 62.60 62.62 1454351
20121204 62.61 63.56 62.34 63.44 1988517
20121205 63.37 63.91 62.65 63.54 1868529
20121206 63.47 64.03 63.08 64.03 2076354
20121207 64.11 64.43 63.64 64.27 1117503
20121210 64.05 64.95 63.81 64.76 1245581
20121211 65.02 65.59 64.62 64.67 1671527
20121212 64.90 65.63 64.70 64.86 1285822
20121213 64.92 65.06 64.06 64.12 1531787
20121214 63.94 64.11 63.19 63.58 1623826
20121217 63.81 64.35 63.52 63.89 1968134
20121218 63.89 65.23 63.89 65.21 1685501
20121219 65.13 65.83 64.76 65.39 1215532
20121220 65.20 65.78 65.14 65.67 1424302
20121221 64.80 65.59 64.80 65.32 2704976
20121224 65.09 65.61 64.86 65.38 1038492
20121226 65.39 65.65 64.65 64.74 1218264
20121227 64.81 65.02 63.81 64.47 1350859
20121228 63.95 64.43 63.47 63.54 1385427
20121231 63.30 64.44 62.69 64.32 1767454
20130102 65.47 65.65 64.28 64.88 2263165
20130103 65.03 65.40 64.57 64.66 1949432
20130104 64.94 65.47 64.51 65.44 1358214
20130107 65.76 66.25 64.76 65.36 1625402
20130108 64.74 65.33 63.76 64.09 1827553
20130109 64.16 64.53 63.78 63.81 1993455
20130110 64.14 64.38 63.90 64.15 1935983
20130111 64.18 64.34 63.63 63.83 2219457
20130114 63.86 64.36 63.58 63.98 1314506
20130115 63.61 64.39 63.54 64.23 1845520
20130116 63.83 63.91 63.39 63.63 1837324
20130117 63.72 64.26 63.54 63.90 2262640
20130118 64.14 64.35 63.55 64.23 1962881
20130122 64.21 65.28 64.10 65.05 2148326
20130123 64.18 65.55 63.77 65.40 2330619
20130124 65.47 65.58 64.81 64.94 1956892
20130125 65.05 65.05 64.34 64.47 1823981
20130128 64.62 64.62 63.06 63.36 2594129
20130129 63.46 64.03 63.09 63.55 3003579
20130130 63.32 64.01 62.93 63.14 3067881
20130131 62.82 62.95 61.82 61.90 3229475
20130201 62.13 62.37 61.67 61.99 2864994
20130204 61.56 62.06 61.25 61.27 1913183
20130205 61.75 62.33 61.39 61.75 2568808
20130206 61.65 62.16 61.54 62.06 2824333
20130207 62.12 62.68 61.99 62.52 2763709
20130208 62.45 62.95 62.45 62.90 1663016
20130211 62.78 63.05 62.61 62.93 1520019
20130212 63.14 63.35 62.73 63.14 1043641
20130213 63.25 63.53 62.38 62.59 1535044
20130214 62.26 63.04 62.12 62.63 1933356
20130215 62.34 62.57 62.25 62.46 1723010
20130219 62.58 63.09 62.48 63.01 2049877
20130220 62.95 63.72 62.83 62.85 1791935
20130221 62.78 62.78 61.99 62.22 1510773
20130222 62.30 63.12 62.28 62.79 1580328
20130225 63.02 63.45 61.63 61.63 1614685
20130226 61.92 62.06 61.34 61.92 1393307
20130227 61.80 63.11 61.69 62.79 1799710
20130228 63.11 63.51 62.81 63.04 2169070
20130301 62.76 63.23 62.07 62.88 2261488
20130304 62.66 62.78 61.62 61.79 2082591
20130305 62.11 62.61 61.90 62.30 2047374
20130306 62.35 62.69 62.04 62.35 2221374
20130307 62.51 63.06 62.40 62.64 1894941
20130308 62.86 63.36 62.86 63.31 1834718
20130311 63.30 63.59 63.25 63.46 2085925
20130312 63.50 63.74 63.30 63.57 1114959
20130313 63.62 64.71 63.52 64.48 2020909
20130314 64.64 65.01 64.39 64.82 1623104
20130315 64.61 66.06 64.53 66.03 4566737
20130318 65.48 66.20 65.41 65.68 1777204
20130319 65.89 65.96 65.22 65.69 1301775
20130320 65.98 66.21 65.75 65.88 1232904
20130321 65.52 65.98 65.00 65.26 1036607
20130322 65.40 65.69 65.12 65.31 860105
20130325 65.53 65.77 65.04 65.18 1377002
20130326 65.53 66.57 65.53 66.50 1922135
20130327 66.17 67.18 65.78 67.09 2124372
20130328 67.06 67.39 66.67 67.33 1765534
20130401 67.28 67.70 66.79 67.09 2152608
20130402 67.37 67.39 66.35 66.61 1340952
20130403 66.71 67.70 66.62 67.36 2486231
20130404 67.46 68.31 67.31 68.21 2634183
20130405 67.60 68.88 67.50 68.68 3524817
20130408 68.86 68.99 68.32 68.83 1649360
20130409 68.97 69.00 68.40 68.68 1463481
20130410 68.86 69.36 68.77 68.88 2101241
20130411 69.14 69.75 69.01 69.54 1709791
20130412 69.13 69.28 68.61 69.21 1082139
20130415 68.96 68.97 67.70 67.98 1728442
20130416 68.45 68.73 67.89 68.42 1267392
20130417 68.08 68.27 66.74 67.30 2529574
20130418 67.30 67.38 66.44 67.06 1625188
20130419 67.13 68.18 67.11 68.12 2272012
20130422 68.12 68.27 67.47 67.93 1076095
20130423 68.31 68.91 67.82 68.61 1131005
20130424 68.94 70.89 68.22 70.80 2897164
20130425 70.85 71.95 69.93 71.49 2244192
20130426 71.56 71.77 71.21 71.25 1337617
20130429 71.48 71.96 71.06 71.94 1227903
20130430 71.84 72.73 71.84 72.69 1833467
20130501 72.41 73.40 72.29 72.61 1930991
20130502 72.61 73.47 72.42 73.24 1614768
20130503 73.60 73.90 73.30 73.75 1486195
20130506 73.92 74.66 73.83 73.96 1739799
20130507 73.93 74.20 73.82 74.10 1721357
20130508 74.14 74.69 73.98 74.67 1069323
20130509 74.62 75.02 74.38 74.54 1288022
20130510 74.56 74.93 74.16 74.79 888341
20130513 74.59 74.96 74.24 74.44 851457
20130514 74.65 75.84 74.60 75.78 984094
20130515 75.37 76.28 74.93 76.23 1018790
20130516 76.21 76.40 75.64 75.84 1449728
20130517 77.01 79.93 77.01 78.88 6107008
20130520 78.91 79.29 78.21 78.33 3726533
20130521 78.30 79.13 77.90 78.18 3895011
20130522 78.22 78.49 77.52 77.61 3523046
20130523 77.15 78.33 76.97 77.98 1314291
20130524 77.66 78.84 77.48 78.58 1129814
20130528 78.96 79.77 78.96 79.40 1295161
20130529 78.85 79.67 78.36 79.17 1518414
20130530 79.97 81.22 79.97 80.74 1839283
20130531 80.44 81.29 79.68 79.68 1844970
20130603 79.76 80.39 79.10 80.30 1518724
20130604 80.13 80.53 79.44 79.71 1345106
20130605 79.42 80.32 78.68 78.77 1239631
20130606 78.80 79.70 78.25 79.54 1863583
20130607 79.83 81.23 79.83 81.12 1465780
20130610 81.40 81.52 80.73 80.99 1549436
20130611 80.34 80.97 80.12 80.24 1385641
20130612 80.76 80.82 79.78 79.89 1002211
20130613 79.95 81.37 79.78 80.13 1854484
20130614 80.01 80.92 79.88 80.15 1040265
20130617 80.54 81.52 80.52 80.91 1034577
20130618 81.03 81.56 80.53 81.17 1270860
20130619 81.10 81.54 80.24 80.25 1211091
20130620 79.59 80.42 79.25 79.27 1504971
20130621 79.84 80.04 79.14 79.15 2884615
20130624 78.74 79.11 78.02 78.40 1539095
20130625 78.98 79.04 77.98 78.05 1617063
20130626 78.82 79.42 78.66 79.14 1571151
20130627 79.73 80.70 79.66 80.47 984322
20130628 80.27 80.82 79.84 80.07 1173865
20130701 80.05 81.23 79.79 80.60 939961
20130702 80.34 80.50 79.11 79.46 1208299
20130703 79.29 80.46 79.05 80.20 736148
20130705 80.44 81.20 80.30 81.18 686409
20130708 81.66 82.39 81.30 82.29 1567739
20130709 82.69 83.17 82.20 82.71 1092278
20130710 82.71 84.32 82.68 84.04 1768243
20130711 84.82 85.00 84.49 84.86 1382022
20130712 84.94 85.22 84.26 85.12 1800919
20130715 85.34 85.71 85.11 85.35 1087211
20130716 85.56 85.64 84.30 84.34 1337557
20130717 84.52 84.99 84.39 84.71 1204473
20130718 83.89 85.44 83.89 85.22 1580665
20130719 84.91 85.50 84.91 85.45 1448512
20130722 85.75 85.88 85.38 85.53 968294
20130723 86.08 86.36 85.32 85.84 1776722
20130724 87.87 89.93 86.43 87.33 3196694
20130725 87.34 87.59 86.77 87.43 1436103
20130726 87.07 87.58 86.77 87.58 1664320
20130729 87.25 88.52 87.24 88.38 1665147
20130730 88.75 89.47 87.44 87.94 2157877
20130731 87.91 89.76 87.81 89.03 3036932
20130801 89.40 90.41 89.40 90.02 2403880
20130802 91.35 93.09 90.22 91.76 5502131
20130805 91.76 92.47 91.39 92.28 1802160
20130806 92.16 92.69 91.67 91.75 1572392
20130807 91.25 92.72 91.25 92.67 1427003
20130808 92.92 93.24 92.40 92.46 1591419
20130809 92.45 92.74 91.91 92.34 1561121
20130812 92.27 92.52 91.76 91.80 1187722
20130813 92.15 92.43 91.32 92.12 1743012
20130814 92.07 92.28 91.57 91.75 1378816
20130815 90.88 91.72 90.37 90.70 1649430
20130816 90.49 91.52 90.37 90.92 1641984
20130819 90.79 91.85 90.63 90.65 1526687
20130820 90.70 91.36 90.60 90.65 1725330
20130821 90.49 91.55 90.44 90.90 1325665
20130822 91.19 91.74 90.81 90.93 1056603
20130823 90.92 91.57 90.76 91.46 1663286
20130826 91.69 92.02 91.16 91.44 1073458
20130827 91.29 91.89 89.77 89.87 1318220
20130828 90.00 90.46 89.55 89.89 1373129
20130829 90.01 91.01 89.55 90.59 915404
20130830 90.70 90.87 89.53 89.82 1038574
20130903 90.95 91.46 90.42 90.67 1262520
20130904 90.48 91.79 90.48 91.08 1342750
20130905 91.12 91.24 90.78 91.08 1141815
20130906 91.22 91.34 89.87 90.65 1061791
20130909 90.87 91.34 90.87 91.03 1036930
20130910 90.99 92.21 90.76 91.94 1416097
20130911 92.05 92.58 91.99 92.58 1464071
20130912 92.52 93.53 92.52 93.20 1088808
20130913 93.50 93.71 92.72 93.64 913452
20130916 94.46 95.40 94.05 95.19 983923
20130917 95.13 96.21 95.01 96.13 898043
20130918 96.10 96.42 94.85 95.97 1339257
20130919 95.99 96.47 95.42 95.45 935333
20130920 95.68 95.69 93.54 93.74 2478196
20130923 93.74 94.16 92.87 93.31 1510812
20130924 93.49 93.90 93.22 93.40 1283168
20130925 93.49 93.57 92.94 93.19 1081514
20130926 93.15 93.89 93.02 93.81 849864
20130927 93.56 93.93 93.10 93.69 791001
20130930 92.92 93.22 92.62 92.73 1191330
20131001 92.66 93.64 92.48 93.59 914274
20131002 93.30 93.35 91.87 92.65 1475885
20131003 92.57 92.57 90.15 90.61 1622271
20131004 90.62 91.05 90.05 90.84 1251939
20131007 90.45 93.02 90.36 92.46 1878062
20131008 92.28 92.48 91.20 91.59 1489856
20131009 91.60 92.13 90.85 91.60 1325389
20131010 92.33 94.53 92.30 94.52 1201500
20131011 94.57 95.80 94.48 95.75 989984
20131014 95.11 96.40 94.58 96.19 785351
20131015 96.21 96.28 94.57 94.77 1159176
20131016 95.42 96.10 95.23 96.06 1035287
20131017 95.89 98.06 95.52 98.06 1280703
20131018 98.20 98.90 97.78 98.89 1154451
20131021 99.04 99.10 97.24 97.54 1128255
20131022 97.99 99.19 97.96 98.77 1045251
20131023 99.78 102.90 99.54 102.76 2010581
20131024 103.15 105.14 102.88 104.63 1817967
20131025 104.43 105.89 104.04 105.49 1544609
20131028 105.22 105.45 104.77 105.00 1078432
20131029 105.03 105.52 104.09 105.43 1233962
20131030 105.67 105.97 104.35 104.74 1103292
20131031 104.88 105.80 104.43 104.66 1908573
20131101 104.71 106.51 104.68 105.25 2000514
20131104 105.57 106.35 105.48 105.77 1156813
20131105 105.61 106.74 105.34 106.22 809697
20131106 106.43 106.97 105.73 106.71 794083
20131107 106.77 107.54 105.70 105.78 1118496
20131108 105.84 107.82 105.73 107.79 851816
20131111 107.30 107.36 106.70 107.24 920027
20131112 107.08 107.09 106.11 106.45 944579
20131113 106.12 106.42 103.84 106.41 1624120
20131114 107.06 107.24 106.24 107.18 1056551
20131115 106.72 106.80 105.46 106.62 1115003
20131118 107.55 108.38 107.16 107.64 1371308
20131119 107.82 108.19 106.94 107.32 1108121
20131120 107.24 107.72 106.57 106.87 914274
20131121 107.42 108.10 107.28 107.83 1627716
20131122 107.46 109.27 107.41 109.04 1261595
20131125 109.14 109.54 108.02 108.69 2052905
20131126 108.69 109.42 108.69 109.00 2088345
20131127 109.49 111.90 109.29 111.53 1669830
20131129 111.56 112.05 110.11 110.29 740614
20131202 110.21 110.75 109.24 109.45 926355
20131203 109.59 110.84 109.14 110.13 1734400
20131204 109.61 110.37 107.33 108.15 1838815
20131205 107.74 108.81 107.11 107.22 1266369
20131206 107.73 108.01 106.92 107.92 1958454
20131209 107.84 108.01 106.84 107.61 1340543
20131210 107.52 108.19 107.24 107.79 1098099
20131211 107.95 108.16 104.95 105.24 2075129
20131212 105.37 106.02 104.94 105.74 1922389
20131213 105.87 106.92 105.50 106.61 918897
20131216 106.65 107.67 106.12 107.33 1361896
20131217 107.49 107.80 107.02 107.25 1219883
20131218 107.60 109.15 106.17 109.11 2112319
20131219 109.09 109.48 107.83 108.20 1404296
20131220 108.31 110.65 107.97 109.88 3629101
20131223 110.60 110.86 109.66 110.14 1165223
20131224 110.17 111.87 110.17 111.80 582969
20131226 112.02 113.42 111.94 112.87 1002368
20131227 113.07 113.72 111.70 112.27 924925
20131230 112.29 112.63 111.11 111.51 741636
20131231 111.83 112.34 111.43 112.18 986736
20140102 111.76 112.06 110.37 110.83 1107090
20140103 110.83 112.03 110.83 111.17 1306624
20140106 111.59 112.65 111.02 111.39 1304887
20140107 111.40 112.48 110.75 112.08 1702728
20140108 111.81 112.88 111.24 112.75 1310199
20140109 113.05 113.80 112.80 113.18 1973064
20140110 113.53 114.10 112.58 113.90 1534968
20140113 113.97 115.04 112.83 113.18 1227750
20140114 113.84 114.67 112.74 114.63 1408587
20140115 114.65 115.95 114.53 115.38 1118431
20140116 115.43 116.03 114.97 115.78 890494
20140117 115.76 116.14 115.32 115.73 908476
20140121 116.53 117.88 116.00 116.66 1012380
20140122 117.26 117.87 116.34 117.77 1242156
20140123 116.87 118.12 114.96 115.01 1458751
20140124 114.20 114.23 111.02 111.04 2213873
20140127 111.04 111.50 109.10 110.31 1723877
20140128 111.03 111.18 109.29 109.63 2215917
20140129 108.72 110.39 108.16 109.75 1718462
20140130 121.03 121.03 109.66 110.85 2114975
20140131 109.89 114.08 109.64 113.10 2124681
20140203 113.63 114.72 109.79 110.85 2714904
20140204 108.65 109.61 106.85 108.45 2791632
20140205 107.79 109.67 107.37 109.04 1693533
20140206 109.35 110.40 109.10 109.90 1174929
20140207 110.68 113.53 110.54 112.53 1710799
20140210 112.29 112.53 110.72 111.89 1763620
20140211 111.91 114.91 111.88 114.42 1719177
20140212 114.58 115.81 114.34 115.56 1532006
20140213 114.56 116.77 114.52 116.34 1000733
20140214 116.16 118.23 115.48 117.73 1260342
20140218 117.98 118.30 117.08 117.51 1111687
20140219 117.44 118.79 116.39 116.52 1124152
20140220 118.39 118.62 116.45 118.05 1014322
20140221 118.87 118.87 116.61 117.91 1049467
20140224 118.20 120.68 118.20 119.53 1372930
20140225 119.41 120.08 116.92 117.14 1623241
20140226 117.50 118.13 116.15 116.20 1608325
20140227 116.59 118.13 116.19 118.08 1396979
20140228 117.75 119.86 117.58 119.07 1417612
20140303 117.80 119.82 117.76 119.06 1315055
20140304 121.01 122.52 120.95 122.24 1795520
20140305 122.54 122.69 121.08 121.65 1136468
20140306 121.66 122.18 121.15 121.69 1206602
20140307 122.21 123.34 121.85 122.29 1226524
20140310 121.58 121.85 120.10 120.74 1250715
20140311 120.95 121.11 119.59 119.80 930133
20140312 119.33 120.65 118.49 120.44 1068469
20140313 120.58 122.14 118.80 118.99 1486831
20140314 118.95 120.59 118.75 119.48 1424626
20140317 119.81 120.68 119.15 120.53 1382139
20140318 120.98 122.05 120.91 121.99 943245
20140319 122.33 123.33 120.15 120.89 1702009
20140320 120.76 121.60 120.15 120.36 1181699
20140321 121.41 121.55 119.49 119.91 3365902
20140324 120.09 120.39 117.98 119.06 1192575
20140325 119.84 120.43 119.35 120.16 1070502
20140326 120.36 121.48 119.67 119.69 1107297
20140327 119.18 119.31 117.75 118.00 1480021
20140328 118.54 120.61 118.47 119.84 961846
20140331 120.63 121.79 120.62 121.39 1023645
20140401 121.17 122.00 120.77 121.95 1431842
20140402 121.86 123.50 121.55 122.58 1440380
20140403 122.89 123.11 122.19 123.00 723900
20140404 123.52 123.96 118.52 118.74 2477035
20140407 118.62 119.65 117.31 117.36 1377057
20140408 117.27 117.72 115.74 116.95 1203959
20140409 117.47 118.44 116.67 118.38 1403281
20140410 118.43 118.69 115.22 115.27 1222966
20140411 115.18 116.44 114.74 114.78 1382241
20140414 115.87 116.82 114.94 116.09 1093270
20140415 116.41 117.36 114.23 117.00 1254374
20140416 117.65 118.89 116.96 118.65 1235977
20140417 119.46 120.24 115.40 120.03 895575
20140421 120.10 120.57 119.59 120.23 836317
20140422 120.68 121.40 117.82 117.85 1800806
20140423 117.33 120.27 115.28 119.69 1688694
20140424 119.78 120.03 116.44 117.25 1983356
20140425 117.22 117.22 116.23 117.07 1760352
20140428 117.56 117.84 115.88 117.18 1473313
20140429 117.60 118.88 117.16 118.51 1291575
20140430 118.19 119.86 117.78 119.55 1291372
20140501 119.26 119.59 118.34 118.66 1370043
20140502 118.44 119.36 118.06 118.78 824730
20140505 118.43 119.48 118.08 119.00 1080870
20140506 118.50 118.86 117.61 117.69 727051
20140507 118.14 119.11 117.42 118.97 914379
20140508 119.04 119.95 118.73 119.27 962761
20140509 119.04 119.16 118.21 119.10 703063
20140512 119.45 120.72 119.41 120.46 905942
20140513 120.61 121.48 120.24 121.08 923425
20140514 121.17 121.17 119.67 119.77 641671
20140515 119.71 119.81 117.15 117.26 1096828
20140516 117.28 117.54 116.39 116.96 1497504
20140519 117.31 117.85 116.46 117.75 1110956
20140520 117.13 117.65 115.60 115.78 1008195
20140521 115.98 117.07 115.98 116.35 1197149
20140522 116.36 116.97 116.10 116.58 781430
20140523 116.90 118.17 116.56 118.08 984309
20140527 118.01 118.39 117.28 118.23 963574
20140528 118.48 119.63 117.96 118.33 1407855
20140529 118.41 119.06 117.98 118.95 1383897
20140530 118.60 120.53 118.44 120.29 1175327
20140602 120.06 121.01 119.37 120.69 956753
20140603 119.89 120.83 119.23 120.23 1776986
20140604 120.24 121.11 119.66 120.99 1255359
20140605 120.93 122.54 120.74 122.39 1239191
20140606 122.61 123.26 122.34 122.71 1005662
20140609 122.46 123.62 122.00 123.17 933814
20140610 122.72 122.74 121.75 122.46 954631
20140611 121.69 122.18 120.93 120.97 983734
20140612 120.47 120.73 118.06 118.29 1571043
20140613 118.71 120.16 118.41 119.54 987776
20140616 119.11 120.87 119.11 120.30 1119243
20140617 120.13 120.57 119.24 119.83 755661
20140618 119.75 120.41 118.91 120.18 846910
20140619 120.29 121.59 119.92 121.06 1005157
20140620 121.84 122.82 121.37 122.17 1638040
20140623 122.30 122.30 120.92 121.26 708470
20140624 120.69 121.29 119.31 119.35 801134
20140625 119.27 119.72 118.91 119.44 730196
20140626 119.55 119.55 118.30 119.15 621465
20140627 118.93 119.48 118.68 119.41 901781
20140630 119.85 119.88 118.15 118.39 948770
20140701 118.09 119.99 117.06 119.18 1270416
20140702 118.76 119.55 118.30 118.49 1000609
20140703 118.98 120.24 118.79 119.93 548102
20140707 119.74 119.74 118.64 118.86 732621
20140708 118.62 119.18 117.53 118.11 1089939
20140709 118.54 118.95 117.93 118.55 697961
20140710 117.00 119.45 117.00 118.67 812553
20140711 118.96 120.63 118.36 120.40 733430
20140714 120.31 121.42 120.15 121.07 936644
20140715 121.41 122.53 121.17 121.87 1059825
20140716 122.16 122.35 121.40 121.91 795879
20140717 121.15 122.71 121.08 121.29 811441
20140718 121.72 123.11 121.52 122.58 710390
20140721 122.45 124.00 122.10 123.82 1290121
20140722 124.21 125.69 123.91 125.21 1243233
20140723 123.66 126.64 123.63 125.29 1100347
20140724 125.69 126.96 124.70 126.59 1208674
20140725 126.08 126.98 126.03 126.23 962210
20140728 126.64 127.12 125.28 126.46 1275266
20140729 126.23 126.64 124.90 125.06 1071749
20140730 125.76 125.91 124.01 124.54 1038706
20140731 123.61 123.70 121.75 121.99 1460797
20140801 121.63 123.55 121.57 122.63 1041434
20140804 122.24 122.68 120.95 122.08 1386423
20140805 121.84 123.93 121.60 121.79 1243132
20140806 120.73 120.93 119.33 119.72 1225549
20140807 120.53 121.09 118.72 119.05 1315788
20140808 119.49 121.68 119.29 121.58 1272134
20140811 121.98 122.73 121.90 122.21 716554
20140812 122.29 123.10 121.52 121.75 777791
20140813 122.22 124.37 121.88 123.86 767686
20140814 124.08 124.62 123.64 123.71 732925
20140815 124.20 124.67 122.39 123.57 877226
20140818 124.31 125.62 124.31 125.41 735047
20140819 125.75 126.09 125.13 125.69 669768
20140820 125.70 127.05 125.44 126.84 945031
20140821 127.22 127.22 126.33 126.70 738381
20140822 126.97 127.32 126.12 126.27 693211
20140825 126.98 127.10 126.16 126.69 680075
20140826 126.71 126.73 125.70 125.95 784764
20140827 126.24 126.53 125.62 126.29 745758
20140828 125.69 126.56 125.69 126.25 685992
20140829 126.27 127.05 126.14 126.59 815834
20140902 127.78 128.08 127.18 127.93 1032908
20140903 128.46 128.46 126.98 127.30 866786
20140904 127.78 127.99 126.40 126.59 1041651
20140905 126.67 126.98 126.11 126.90 1007180
20140908 126.90 127.73 126.87 126.92 1069388
20140909 127.28 128.80 126.94 127.84 1166066
20140910 127.73 129.68 127.71 129.35 1148781
20140911 128.96 129.31 128.62 129.12 948088
20140912 129.11 129.67 128.76 129.35 915929
20140915 129.13 130.27 128.90 129.92 749104
20140916 129.68 131.56 129.44 131.28 731919
20140917 132.31 132.65 131.28 131.91 817643
20140918 132.04 132.31 131.48 131.79 949495
20140919 132.67 133.58 132.54 133.00 1830050
20140922 132.33 133.00 131.20 131.25 1014517
20140923 130.80 130.80 128.13 128.20 1181643
20140924 128.00 129.59 127.78 129.35 1006175
20140925 129.99 130.26 127.78 128.26 1047480
20140926 129.71 131.70 129.27 131.28 990799
20140929 130.59 132.19 129.95 131.33 1071398
20140930 131.52 132.28 130.66 131.11 1397410
20141001 129.96 130.21 127.13 127.39 1574988
20141002 127.59 128.14 125.92 126.27 1356005
20141003 127.05 128.43 126.99 127.83 1101748
20141006 128.44 129.03 126.57 127.12 915929
20141007 126.49 126.56 123.94 123.99 1033611
20141008 123.93 125.85 122.82 125.74 1006175
20141009 125.48 125.95 123.08 123.41 775535
20141010 123.19 124.79 122.44 123.40 1204054
20141013 123.59 124.60 120.78 120.87 986378
20141014 121.41 125.00 121.27 123.58 1161443
20141015 121.67 122.95 117.66 120.69 1975067
20141016 118.72 121.92 117.98 121.00 1169182
20141017 121.90 124.35 121.90 123.82 1063559
20141020 123.49 124.13 122.79 124.05 978137
20141021 123.88 125.60 122.73 125.51 1463537
20141022 126.37 127.97 123.96 124.49 1929642
20141023 126.47 128.89 124.94 128.56 1873766
20141024 128.53 130.24 127.90 130.14 1041550
20141027 130.19 130.34 128.66 130.14 1318118
20141028 131.45 133.60 130.89 133.54 1667144
20141029 133.75 135.41 133.12 134.99 1758797
20141030 133.98 137.10 133.09 136.61 1788343
20141031 138.11 138.53 136.47 137.28 1508158
20141103 137.11 137.21 135.54 136.28 1260332
20141104 137.23 138.78 136.14 137.88 1331987
20141105 138.57 138.77 136.32 137.16 1361030
20141106 137.21 137.99 136.12 137.43 1214807
20141107 137.45 137.47 134.72 135.44 1835979
20141110 135.08 135.49 134.16 134.98 1094512
20141111 135.21 136.99 135.14 136.17 618157
20141112 135.50 136.15 134.70 135.35 791715
20141113 135.47 137.38 135.47 136.52 974720
20141114 135.63 136.60 135.12 135.40 1201140
20141117 135.40 135.95 134.99 135.24 772621
20141118 135.53 137.67 135.15 137.40 1206968
20141119 136.65 137.15 135.86 136.86 998638
20141120 136.13 138.00 135.82 137.77 767194
20141121 139.31 139.89 138.12 138.44 1074111
20141124 138.28 140.12 138.12 140.02 721870
20141125 139.84 141.61 139.84 140.86 1182246
20141126 140.86 141.65 140.66 141.45 801700
20141128 141.50 142.51 140.72 140.93 880600
20141201 140.72 141.14 138.68 138.76 1387000
20141202 139.03 140.73 138.88 140.17 2131300
20141203 140.56 141.94 140.32 140.97 1166600
20141204 140.58 141.42 139.10 139.84 949000
20141205 143.25 148.77 143.03 147.69 2145700
20141208 147.69 148.00 145.87 146.57 2355000
20141209 145.15 148.06 144.42 147.55 1307800
20141210 147.21 147.45 144.19 144.32 1603300
20141211 144.88 146.80 144.24 145.72 1145100
20141212 144.68 144.68 141.53 141.56 1224400
20141215 142.20 143.59 140.52 141.90 1237900
20141216 141.25 146.18 141.21 143.79 1715200
20141217 144.11 144.80 141.96 143.62 1526700
20141218 145.33 148.59 145.30 148.55 1410600
20141219 148.71 150.74 148.57 149.90 2309500
20141222 150.34 153.01 150.24 152.24 1196000
20141223 153.01 153.19 151.15 151.32 933000
20141224 151.55 152.75 151.31 151.76 417600
20141226 151.93 152.59 151.48 151.55 549400
20141229 150.92 151.58 150.16 151.08 796000
20141230 150.53 151.14 149.86 150.76 948400
20141231 150.75 151.21 147.23 147.39 1600600