20021025 8.13 8.22 8.03 8.13 22335386
20021028 8.13 8.16 8.10 8.13 8805539
20021029 8.13 8.13 7.53 7.90 3575696
20021030 7.88 7.89 7.58 7.82 1448638
20021031 7.85 8.14 7.82 7.88 478028
20021101 7.87 7.94 7.86 7.88 429890
20021104 7.92 8.10 7.91 8.07 2091234
20021105 8.07 8.28 8.06 8.14 3813831
20021106 8.15 8.25 8.13 8.13 326735
20021107 8.18 8.23 7.73 8.16 1158207
20021108 8.14 8.15 8.02 8.08 170165
20021111 8.13 8.13 7.91 7.95 176722
20021112 7.96 7.97 7.42 7.48 864737
20021113 7.53 7.56 6.73 6.94 1096474
20021114 6.96 7.03 6.80 6.93 740152
20021115 6.94 7.23 6.93 7.22 736794
20021118 7.24 8.16 7.23 7.62 520409
20021119 7.73 8.00 7.52 7.88 338090
20021120 7.85 7.88 7.65 7.76 148254
20021121 7.84 8.03 7.84 8.03 146015
20021122 8.03 8.04 7.82 7.91 88441
20021125 8.00 8.13 7.92 8.08 177521
20021126 8.09 8.09 7.97 7.97 94838
20021127 8.07 8.07 7.82 7.82 150813
20021129 7.99 8.06 7.88 8.02 56615
20021202 8.09 8.10 7.72 7.76 149694
20021203 7.82 7.82 7.70 7.73 49738
20021204 7.78 7.88 7.70 7.88 67650
20021205 8.03 8.32 7.98 8.30 585501
20021206 8.22 8.37 8.12 8.24 206788
20021209 8.31 8.32 8.05 8.13 170964
20021210 8.13 8.25 8.08 8.13 77246
20021211 8.19 8.37 8.14 8.28 303386
20021212 8.37 8.63 8.30 8.59 577984
20021213 8.58 9.00 8.46 8.50 984364
20021216 8.59 8.80 8.54 8.55 273319
20021217 8.70 8.70 8.32 8.43 152093
20021218 8.44 8.50 8.17 8.33 177202
20021219 8.44 8.44 7.82 7.97 373754
20021220 8.00 8.38 7.93 8.18 215744
20021223 8.18 8.50 8.13 8.41 104434
20021224 8.50 8.70 8.33 8.45 83643
20021226 8.54 8.54 8.10 8.28 26068
20021227 8.31 8.31 8.10 8.13 67970
20021230 8.18 8.35 8.13 8.19 42701
20021231 8.35 8.44 8.19 8.20 115149
20030102 8.13 8.44 8.13 8.44 143456
20030103 8.44 8.50 8.33 8.38 117068
20030106 8.38 8.48 8.31 8.31 145056
20030107 8.35 8.45 8.25 8.32 158810
20030108 8.20 8.25 7.98 8.14 254447
20030109 8.17 8.21 8.03 8.13 201351
20030110 8.18 8.19 8.10 8.13 112750
20030113 8.19 8.33 8.13 8.33 311382
20030114 8.33 8.51 8.31 8.41 209827
20030115 8.50 8.55 8.40 8.55 128423
20030116 8.55 8.70 8.41 8.70 152732
20030117 8.63 8.76 8.42 8.43 114029
20030121 8.46 8.70 8.42 8.58 172244
20030122 8.59 8.94 8.49 8.92 194314
20030123 8.94 9.25 8.88 8.91 296669
20030124 9.00 9.00 8.72 8.75 208708
20030127 8.75 9.06 8.74 8.84 118348
20030128 8.88 9.00 8.75 8.92 105073
20030129 8.87 8.95 8.75 8.77 164407
20030130 8.75 8.86 8.60 8.61 100116
20030131 8.69 8.73 8.54 8.60 294270
20030203 8.62 8.67 8.52 8.53 192075
20030204 8.44 8.50 8.35 8.49 194794
20030205 8.50 8.57 8.35 8.47 96277
20030206 8.60 9.16 8.50 9.00 176882
20030207 9.00 9.10 8.62 8.72 207108
20030210 8.79 8.84 8.57 8.57 87321
20030211 8.62 9.09 8.57 8.95 369436
20030212 8.95 8.95 8.72 8.72 304665
20030213 8.78 8.86 8.72 8.74 172404
20030214 8.73 9.06 8.67 8.96 97717
20030218 8.97 9.06 8.79 9.04 145695
20030219 9.00 9.06 8.73 8.94 149534
20030220 8.85 9.00 8.75 8.79 74847
20030221 8.87 8.97 8.71 8.79 114349
20030224 8.87 8.90 8.74 8.75 62053
20030225 8.78 8.90 8.62 8.87 193674
20030226 8.88 8.88 8.64 8.72 76126
20030227 8.75 8.79 8.66 8.72 58374
20030228 8.75 8.94 8.66 8.89 68290
20030303 8.82 8.97 8.73 8.80 397264
20030304 8.83 8.84 8.72 8.79 413257
20030305 8.85 8.85 8.66 8.70 72768
20030306 8.67 8.79 8.66 8.75 50058
20030307 8.76 8.88 8.72 8.85 72448
20030310 8.85 8.94 8.80 8.85 42701
20030311 8.92 8.92 8.77 8.80 149374
20030312 8.82 8.84 8.64 8.65 280196
20030313 8.67 8.84 8.67 8.80 65251
20030314 8.75 8.88 8.75 8.79 308823
20030317 8.87 8.87 8.66 8.83 191755
20030318 8.73 8.88 8.73 8.84 162968
20030319 8.87 8.88 8.82 8.83 38543
20030320 8.85 8.94 8.82 8.88 80604
20030321 8.91 9.12 8.82 9.11 572866
20030324 9.05 9.05 8.82 8.95 216064
20030325 8.97 9.69 8.96 9.63 240214
20030326 9.32 9.61 9.32 9.38 103154
20030327 9.42 9.42 8.97 9.15 207108
20030328 9.13 9.54 9.10 9.40 104754
20030331 9.39 9.69 9.33 9.63 260844
20030401 9.54 9.63 9.18 9.32 276038
20030402 9.39 9.57 9.33 9.39 184558
20030403 9.38 9.41 9.23 9.29 962614
20030404 9.39 9.63 9.37 9.59 85562
20030407 9.60 9.94 9.59 9.92 209827
20030408 9.87 10.19 9.77 10.16 205349
20030409 10.18 10.80 10.16 10.34 369916
20030410 10.42 10.42 10.00 10.08 256686
20030411 10.09 10.14 9.86 10.14 134500
20030414 10.06 10.19 9.93 10.10 125544
20030415 10.09 10.26 9.94 10.19 149534
20030416 10.25 10.25 9.99 10.07 149854
20030417 10.08 10.14 9.88 10.01 152253
20030421 10.00 10.00 9.59 9.77 333772
20030422 9.95 9.95 9.20 9.70 378552
20030423 9.69 10.70 9.69 10.58 624204
20030424 10.55 10.57 10.25 10.38 99956
20030425 10.31 10.88 10.25 10.64 129703
20030428 10.60 10.88 10.50 10.86 338890
20030429 10.72 10.89 10.67 10.78 109072
20030430 10.90 10.90 10.54 10.63 158970
20030501 10.63 10.81 10.24 10.73 273319
20030502 10.67 10.74 10.59 10.72 276677
20030505 10.75 10.79 10.69 10.79 156731
20030506 10.75 11.06 10.75 10.99 314101
20030507 10.93 11.00 10.87 10.97 292191
20030508 11.00 11.02 10.70 10.76 522648
20030509 10.79 10.94 10.47 10.57 269960
20030512 10.57 10.97 10.55 10.82 403341
20030513 10.84 10.88 10.71 10.88 295389
20030514 10.90 11.21 10.71 11.19 267721
20030515 11.20 11.24 10.97 11.23 423972
20030516 11.20 11.94 11.12 11.89 928069
20030519 11.82 11.95 11.79 11.85 350405
20030520 11.85 11.91 11.76 11.88 485065
20030521 11.91 11.91 11.51 11.77 300027
20030522 11.70 11.88 11.64 11.87 269960
20030523 11.44 11.73 11.35 11.66 683697
20030527 11.60 11.76 11.51 11.61 218623
20030528 11.64 11.69 11.57 11.59 159609
20030529 11.69 11.70 11.55 11.66 126344
20030530 11.66 11.82 11.64 11.77 180880
20030602 11.82 11.88 11.76 11.85 233177
20030603 11.87 11.87 11.54 11.57 258925
20030604 11.60 11.61 11.29 11.41 416615
20030605 11.41 11.57 11.29 11.46 130502
20030606 11.57 11.69 11.51 11.63 323217
20030609 11.63 11.63 11.25 11.42 102195
20030610 11.51 11.54 11.23 11.25 237975
20030611 11.29 11.33 11.13 11.25 848904
20030612 11.34 11.34 11.08 11.23 340489
20030613 11.32 11.37 11.17 11.20 684497
20030616 11.25 11.32 11.16 11.25 422053
20030617 11.24 11.25 11.17 11.20 220542
20030618 11.22 11.35 11.19 11.25 287393
20030619 11.32 11.32 11.20 11.25 369276
20030620 11.25 11.25 11.14 11.25 365118
20030623 11.25 11.25 10.90 10.93 286433
20030624 10.94 10.97 10.91 10.93 289632
20030625 10.96 11.01 10.75 10.79 285154
20030626 10.82 10.94 10.66 10.89 354243
20030627 10.94 11.12 10.90 11.10 471791
20030630 11.10 11.30 10.90 11.09 1581699
20030701 10.25 11.12 9.94 10.99 13858981
20030702 11.20 11.25 10.83 11.07 2160163
20030703 10.87 11.10 10.79 10.87 483786
20030707 10.94 11.16 10.86 10.95 617167
20030708 10.94 11.24 10.92 11.19 1691731
20030709 11.22 11.22 10.95 11.14 454519
20030710 11.09 11.13 11.02 11.07 189516
20030711 11.10 11.10 10.92 10.94 115789
20030714 10.94 11.13 10.75 10.81 228699
20030715 10.80 11.00 10.80 10.97 119627
20030716 10.94 11.02 10.50 10.55 239094
20030717 10.60 10.95 10.17 10.56 563590
20030718 10.57 10.63 10.32 10.42 270280
20030721 10.38 10.68 10.38 10.45 510174
20030722 10.56 10.56 10.25 10.35 426851
20030723 10.27 10.37 10.00 10.17 127464
20030724 10.19 10.30 10.16 10.22 118827
20030725 10.22 10.34 10.14 10.25 140258
20030728 10.32 10.39 10.20 10.32 162488
20030729 10.36 10.60 10.20 10.60 432289
20030730 10.63 10.72 10.53 10.62 267721
20030731 10.64 10.73 10.57 10.66 678899
20030801 10.69 10.80 10.44 10.45 152093
20030804 10.57 10.69 10.44 10.50 445563
20030805 10.50 10.56 10.15 10.15 517851
20030806 10.13 10.25 10.07 10.25 276038
20030807 10.17 10.20 9.91 10.02 933507
20030808 10.00 10.06 9.69 9.69 380951
20030811 9.79 10.00 9.67 9.77 425571
20030812 9.82 9.85 9.68 9.74 800286
20030813 9.85 9.88 9.54 9.56 583741
20030814 9.57 9.65 9.37 9.57 897363
20030815 9.55 9.79 9.50 9.75 157210
20030818 9.70 9.85 9.63 9.69 653630
20030819 9.74 9.74 9.57 9.74 411498
20030820 9.69 9.85 9.60 9.75 509854
20030821 9.73 9.78 9.69 9.70 296189
20030822 9.75 10.51 9.70 10.42 942303
20030825 10.46 10.62 10.18 10.24 413577
20030826 10.19 10.44 10.16 10.22 384470
20030827 10.17 10.19 10.00 10.03 551436
20030828 10.00 10.14 9.85 10.10 1283911
20030829 10.16 10.44 10.16 10.41 469872
20030902 10.44 10.53 10.20 10.41 324176
20030903 10.41 10.50 10.29 10.32 378232
20030904 10.40 10.52 10.17 10.19 390867
20030905 10.32 10.32 10.15 10.20 312662
20030908 10.32 10.81 10.18 10.60 432768
20030909 10.44 10.60 10.42 10.42 699370
20030910 10.51 10.58 10.29 10.40 1679736
20030911 10.36 10.47 10.32 10.42 363039
20030912 10.44 10.61 10.27 10.61 369436
20030915 10.54 10.76 10.54 10.72 1072965
20030916 10.77 10.91 10.60 10.85 774217
20030917 10.82 11.30 10.77 11.22 478828
20030918 11.28 11.29 11.09 11.10 543919
20030919 11.09 11.24 11.02 11.21 539441
20030922 11.24 11.24 11.03 11.04 955097
20030923 11.04 11.57 10.89 11.51 398384
20030924 11.57 11.57 11.35 11.45 217983
20030925 11.47 11.54 11.37 11.45 345447
20030926 11.38 11.44 11.30 11.31 1125262
20030929 11.29 11.55 11.29 11.43 733275
20030930 11.51 11.56 11.25 11.37 316660
20031001 11.37 11.64 11.37 11.63 261164
20031002 11.56 11.91 11.46 11.85 628042
20031003 11.87 12.01 11.79 11.88 201831
20031006 11.99 12.07 11.87 11.94 244052
20031007 11.95 12.06 11.74 11.91 370396
20031008 11.98 12.01 11.66 11.76 591738
20031009 11.82 11.90 11.59 11.82 621005
20031010 11.89 11.91 11.66 11.79 270440
20031013 11.87 11.95 11.72 11.89 130022
20031014 11.96 12.04 11.84 12.04 421253
20031015 12.07 12.36 11.79 12.19 508735
20031016 12.26 12.50 12.10 12.43 618286
20031017 12.50 12.66 12.34 12.54 372635
20031020 12.64 12.64 12.36 12.51 252688
20031021 12.38 12.50 12.36 12.41 98356
20031022 12.49 12.51 12.31 12.44 122346
20031023 12.36 12.52 12.31 12.36 281155
20031024 12.39 12.64 12.32 12.64 612529
20031027 12.65 12.91 12.58 12.91 187277
20031028 12.92 13.43 12.82 13.42 1421770
20031029 13.38 14.32 13.34 14.06 976847
20031030 13.93 13.93 13.01 13.19 1998795
20031031 13.16 13.19 12.58 12.61 409419
20031103 12.66 12.69 12.04 12.35 768939
20031104 12.37 12.61 12.35 12.50 719361
20031105 12.51 12.51 12.37 12.41 473870
20031106 12.47 12.55 12.39 12.45 413577
20031107 12.49 12.57 12.47 12.51 247091
20031110 12.53 12.54 12.26 12.48 172244
20031111 12.50 12.66 12.47 12.51 193994
20031112 12.54 12.54 12.44 12.47 707687
20031113 12.44 12.72 12.27 12.50 282115
20031114 12.52 12.68 12.49 12.51 335212
20031117 12.47 12.57 12.37 12.47 203270
20031118 12.47 12.65 12.31 12.60 1172920
20031119 12.60 12.66 12.36 12.62 752627
20031120 12.66 13.76 12.54 13.44 2767254
20031121 13.52 13.68 13.37 13.44 830672
20031124 13.37 13.63 13.27 13.49 1206346
20031125 13.56 14.78 13.49 14.69 2653865
20031126 14.69 15.33 14.66 15.20 1266319
20031128 15.24 15.63 15.13 15.56 351364
20031201 15.63 15.63 15.32 15.44 734874
20031202 15.53 15.57 15.29 15.49 615088
20031203 15.48 16.76 15.48 16.26 1412494
20031204 16.37 16.44 15.93 16.16 707367
20031205 16.29 16.29 15.88 16.01 514012
20031208 16.01 16.18 15.93 15.96 760463
20031209 15.89 16.26 15.86 16.18 315220
20031210 16.34 16.36 16.16 16.35 581822
20031211 16.16 16.48 16.16 16.42 389108
20031212 16.49 17.31 16.43 17.26 1014111
20031215 17.40 17.66 16.86 16.96 936705
20031216 17.22 17.25 16.53 16.71 513852
20031217 16.75 16.75 16.25 16.63 715043
20031218 16.45 16.95 16.41 16.80 822196
20031219 16.83 17.14 16.64 17.03 326415
20031222 17.06 17.15 16.80 16.85 653630
20031223 16.85 17.01 16.81 16.86 328974
20031224 16.95 16.95 16.60 16.70 113870
20031226 16.81 17.23 16.69 17.20 293470
20031229 17.21 17.50 16.86 17.41 270760
20031230 17.42 17.62 17.28 17.62 371196
20031231 17.50 17.89 17.50 17.51 419814
20040102 17.52 17.86 17.48 17.73 258446
20040105 17.66 18.27 17.51 17.95 398543
20040106 17.98 17.98 17.44 17.68 830192
20040107 17.73 17.98 17.47 17.83 884088
20040108 17.85 18.13 17.74 17.75 489543
20040109 17.70 17.73 17.41 17.46 321138
20040112 17.41 17.79 17.41 17.57 540880
20040113 17.63 17.70 17.23 17.25 1006594
20040114 17.45 17.91 17.26 17.90 645634
20040115 17.73 17.88 17.51 17.57 373595
20040116 17.58 17.88 17.55 17.72 151613
20040120 17.68 18.08 17.51 17.90 506496
20040121 18.03 18.03 17.61 17.66 299547
20040122 17.55 17.70 17.43 17.45 215744
20040123 17.42 17.51 17.20 17.38 186957
20040126 18.12 18.83 17.98 18.83 1309820
20040127 18.73 18.85 18.19 18.73 774537
20040128 18.79 18.84 18.29 18.29 257166
20040129 18.45 18.48 17.95 18.35 651232
20040130 18.38 18.48 18.38 18.46 368957
20040202 18.43 18.84 18.35 18.75 881530
20040203 18.51 19.16 18.45 19.04 735354
20040204 19.01 19.68 18.93 19.40 1060170
20040205 19.35 19.87 19.35 19.71 1211144
20040206 19.87 20.54 19.39 20.51 702409
20040209 20.48 22.05 20.43 22.05 2014148
20040210 22.01 22.05 21.29 21.49 1333169
20040211 21.38 21.95 21.12 21.51 888087
20040212 21.70 21.78 21.17 21.67 945821
20040213 21.68 22.56 21.68 22.47 883289
20040217 22.54 23.05 22.45 22.69 1020988
20040218 22.83 22.83 21.93 22.43 1490220
20040219 22.45 22.62 22.25 22.30 249330
20040220 22.25 22.42 21.11 21.37 1043858
20040223 21.28 21.55 20.55 20.91 927749
20040224 20.87 20.95 20.53 20.70 585821
20040225 20.85 21.10 20.53 20.85 669463
20040226 21.01 21.87 20.51 21.83 1514209
20040227 21.87 22.84 21.77 22.72 1266959
20040301 22.48 23.84 22.48 23.50 1257523
20040302 23.71 23.98 23.21 23.46 851143
20040303 23.55 23.76 23.14 23.70 537682
20040304 23.82 24.14 23.40 24.07 628042
20040305 23.92 24.62 23.84 24.49 576864
20040308 24.55 25.17 24.14 24.36 766540
20040309 24.50 24.64 24.07 24.47 960535
20040310 24.39 25.01 24.11 24.49 1286310
20040311 24.35 24.39 22.38 22.42 1576262
20040312 22.28 22.72 22.06 22.57 1234333
20040315 22.57 22.69 21.69 21.85 1048975
20040316 21.98 22.51 21.88 22.00 949499
20040317 22.04 23.04 21.97 22.84 1089118
20040318 22.59 22.82 22.21 22.53 591738
20040319 22.52 22.54 21.92 22.14 538002
20040322 22.04 22.04 21.28 21.55 913675
20040323 21.67 21.67 21.05 21.24 881370
20040324 21.26 22.74 21.18 22.51 1031383
20040325 22.51 22.56 22.16 22.48 519930
20040326 22.48 22.90 22.33 22.43 831792
20040329 22.48 22.64 22.00 22.17 696332
20040330 21.56 22.07 21.42 21.88 834830
20040331 21.73 22.10 21.53 21.88 898642
20040401 22.00 22.06 21.63 21.63 2747103
20040402 21.73 21.99 21.70 21.89 734075
20040405 21.89 23.28 21.85 23.04 1231934
20040406 23.01 23.67 22.95 23.42 857860
20040407 23.47 23.47 22.95 23.19 690254
20040408 23.15 23.38 22.71 23.04 392306
20040412 23.32 23.60 22.83 23.24 440125
20040413 23.35 23.61 22.92 22.95 539601
20040414 22.71 23.39 22.54 22.90 416615
20040415 22.95 23.20 21.84 22.10 802525
20040416 22.10 22.77 21.86 22.77 443803
20040419 22.72 23.14 22.67 23.11 199592
20040420 22.99 23.51 22.92 23.19 467313
20040421 23.29 23.40 23.07 23.29 393586
20040422 23.30 24.49 23.23 24.39 959255
20040423 24.35 24.59 24.28 24.52 687535
20040426 24.53 25.19 24.49 24.94 846985
20040427 24.86 25.14 24.80 24.92 671543
20040428 24.92 24.93 24.25 24.37 1490220
20040429 24.29 24.96 24.29 24.92 623564
20040430 25.09 25.57 24.64 24.97 1241050
20040503 25.36 26.31 24.91 26.01 1830069
20040504 25.94 26.36 24.92 25.01 1949377
20040505 25.22 25.66 25.11 25.48 742071
20040506 25.48 25.48 24.92 25.18 655869
20040507 24.07 24.22 23.70 23.92 2964287
20040510 23.89 23.92 22.40 23.02 2161922
20040511 23.14 23.67 23.04 23.66 1245368
20040512 23.67 24.07 23.12 23.96 1165084
20040513 23.99 24.02 23.51 23.85 1189073
20040514 24.01 24.04 23.42 23.68 453239
20040517 23.48 23.64 22.85 23.29 990761
20040518 23.70 24.39 23.51 24.29 1297345
20040519 24.60 25.64 24.54 24.75 1829430
20040520 24.64 25.32 24.64 25.25 1218980
20040521 25.41 25.53 25.10 25.21 657789
20040524 25.54 25.94 24.89 25.28 1487821
20040525 25.39 25.54 25.14 25.32 1228896
20040526 24.87 25.36 24.22 24.39 1714281
20040527 24.40 24.54 23.52 24.05 2132176
20040528 24.05 24.77 23.95 24.17 862818
20040601 24.23 25.13 24.20 24.99 2222216
20040602 25.14 25.45 24.61 25.05 980366
20040603 25.07 25.10 24.81 24.95 676340
20040604 25.04 25.39 24.77 25.39 1284391
20040607 26.48 27.09 25.31 26.99 4873841
20040608 26.96 27.17 26.67 26.98 813560
20040609 27.01 27.37 26.57 26.90 1081761
20040610 26.92 27.07 25.89 25.99 833871
20040614 25.95 26.01 25.09 25.17 1453116
20040615 25.17 25.31 24.89 24.95 1868612
20040616 25.01 25.01 24.38 24.43 835630
20040617 24.42 24.56 23.94 24.07 662906
20040618 23.91 24.20 23.86 23.95 648193
20040621 24.17 24.17 23.39 23.43 1242170
20040622 23.40 23.44 23.09 23.25 841387
20040623 23.38 23.65 23.14 23.64 712165
20040624 23.64 24.01 23.40 23.56 468113
20040625 23.71 24.28 23.64 24.02 626922
20040628 24.09 24.70 23.92 24.04 680978
20040629 24.25 24.66 24.07 24.47 565829
20040630 24.39 24.52 24.14 24.15 352644
20040701 24.26 24.26 23.79 24.00 435167
20040702 23.76 23.92 23.64 23.64 322417
20040706 23.85 23.85 23.53 23.63 339370
20040707 23.67 23.79 23.45 23.56 311542
20040708 23.65 23.65 22.60 22.89 755185
20040709 22.82 22.99 22.43 22.63 476429
20040712 22.57 22.82 22.35 22.70 384310
20040713 22.55 22.85 22.55 22.77 469872
20040714 22.61 23.10 22.37 22.45 750548
20040715 22.51 22.82 22.24 22.55 615887
20040716 22.53 22.53 22.25 22.26 297308
20040719 22.24 22.52 21.88 22.00 834510
20040720 21.95 22.02 21.50 21.72 575745
20040721 21.67 22.90 21.67 22.57 1465271
20040722 22.59 22.81 22.22 22.30 985803
20040723 22.21 22.84 22.11 22.62 423812
20040726 22.67 22.92 22.43 22.67 512573
20040727 22.79 22.81 22.32 22.39 620205
20040728 22.42 22.42 21.74 21.88 476269
20040729 21.80 22.40 21.80 22.07 665625
20040730 22.01 22.74 21.92 22.37 467793
20040802 22.17 23.02 21.88 23.00 717922
20040803 23.01 23.01 22.34 22.54 373115
20040804 22.62 22.62 22.07 22.12 299867
20040805 22.29 22.35 22.00 22.00 320178
20040806 21.90 22.02 21.57 21.72 354083
20040809 21.92 22.10 21.57 21.76 318739
20040810 21.94 22.90 21.94 22.53 947260
20040811 22.49 22.82 21.96 22.79 637158
20040812 22.92 22.93 22.33 22.41 475309
20040813 22.45 22.51 21.65 21.95 451000
20040816 21.93 22.05 21.37 21.84 602613
20040817 21.88 22.60 21.83 22.06 516251
20040818 22.03 22.20 21.76 21.94 341449
20040819 21.81 22.45 21.81 22.25 450520
20040820 22.36 22.70 21.85 22.33 445403
20040823 22.45 22.96 22.04 22.82 642595
20040824 22.89 23.34 22.80 23.12 567269
20040825 23.20 23.60 23.00 23.45 874972
20040826 23.57 24.17 23.50 23.95 691214
20040827 24.02 24.49 23.80 24.27 632040
20040830 24.26 24.38 23.77 24.20 435647
20040831 24.25 24.52 23.94 24.14 374714
20040901 24.09 24.31 23.92 24.24 375034
20040902 25.14 25.32 24.59 24.72 826354
20040903 24.89 24.93 24.32 24.50 359201
20040907 24.62 25.27 24.51 24.97 669144
20040908 25.07 25.32 24.64 24.77 463795
20040909 24.97 25.26 24.72 25.17 452919
20040910 25.21 25.43 25.12 25.39 265322
20040913 25.20 26.40 25.04 26.30 914635
20040914 26.28 26.32 25.67 25.95 524728
20040915 26.05 26.06 25.71 25.82 742711
20040916 25.79 25.96 25.74 25.75 333132
20040917 25.75 26.14 25.64 25.92 319538
20040920 26.02 26.32 25.97 26.16 326575
20040921 26.37 27.12 26.22 26.81 859459
20040922 26.89 26.89 26.48 26.72 460116
20040923 26.56 28.51 26.42 28.46 2576619
20040924 28.40 29.93 28.38 29.88 2671617
20040927 30.79 31.73 30.49 31.31 3738984
20040928 31.13 32.98 31.01 32.55 3542751
20040929 32.63 33.03 31.68 31.85 2385823
20040930 31.76 33.12 31.65 32.32 1557070
20041001 32.54 32.70 31.58 31.88 1093116
20041004 31.90 34.29 31.90 33.32 3070640
20041005 33.41 34.06 33.01 33.45 1309180
20041006 33.39 33.64 32.77 33.58 1699727
20041007 33.59 33.92 32.49 33.04 1838066
20041008 32.88 33.55 32.78 33.11 1170522
20041011 33.34 33.76 32.91 33.35 1072485
20041012 33.27 33.31 32.45 32.99 1304702
20041013 33.03 33.38 32.40 32.76 1021947
20041014 32.86 32.91 32.45 32.70 1120784
20041015 32.70 33.34 32.53 32.66 1303583
20041018 32.66 34.18 32.59 33.88 1057771
20041019 34.16 34.93 33.85 34.03 1402259
20041020 33.78 33.98 31.65 32.86 2379746
20041021 32.86 33.57 32.70 33.57 1436164
20041022 33.85 33.97 32.96 33.11 820756
20041025 33.59 33.86 32.98 33.73 692013
20041026 33.92 34.52 33.23 34.52 845386
20041027 34.72 36.63 34.40 36.01 2286667
20041028 35.80 35.98 34.17 35.82 2081158
20041029 35.78 36.74 35.78 36.36 965652
20041101 36.27 36.43 35.46 36.32 2513127
20041102 36.55 37.27 36.47 37.17 1538359
20041103 37.59 38.64 37.55 38.28 2111545
20041104 38.69 39.26 38.38 38.92 3035935
20041105 39.08 39.80 37.59 39.40 2744384
20041108 39.29 40.21 39.05 40.14 1744507
20041109 38.02 38.39 37.50 38.10 7148194
20041110 38.12 39.15 38.12 38.97 2867850
20041111 38.78 39.03 37.64 37.77 2465948
20041112 37.52 37.61 36.30 37.27 3172195
20041115 37.31 38.43 37.13 37.79 1845742
20041116 37.89 38.15 37.07 37.58 2072362
20041117 37.69 38.37 37.68 37.98 1851660
20041118 37.87 38.36 37.74 38.06 1060490
20041119 38.24 38.29 36.02 36.52 2529280
20041122 36.42 36.73 35.33 35.97 1809119
20041123 36.08 37.05 35.67 36.55 1918510
20041124 36.94 37.30 36.42 36.83 1190833
20041126 36.96 37.32 36.74 36.99 270120
20041129 37.08 37.59 36.77 37.01 840908
20041130 36.88 36.94 36.17 36.32 1084640
20041201 36.32 37.44 36.06 37.26 1562828
20041202 37.48 37.48 36.23 36.27 973009
20041203 36.27 38.01 36.25 37.75 2103868
20041206 37.78 38.50 37.21 38.46 2636272
20041207 38.49 38.98 38.21 38.72 1554032
20041208 38.72 38.95 37.96 38.54 1496297
20041209 38.14 39.08 38.05 38.39 1179638
20041210 38.39 41.04 38.20 40.08 3373226
20041213 40.40 41.18 40.12 41.01 2058448
20041214 40.92 41.81 40.91 41.61 2016707
20041215 42.39 43.61 41.34 41.66 7975027
20041216 42.78 45.49 42.24 43.64 9245344
20041217 43.76 44.01 42.68 44.01 8712940
20041220 42.86 45.64 42.64 42.92 6660250
20041221 42.96 43.36 41.18 41.80 4707515
20041222 41.89 43.65 41.67 42.41 2745024
20041223 42.29 42.38 41.67 42.16 881530
20041227 42.30 42.34 41.22 41.79 1216261
20041228 41.86 42.92 41.64 42.78 1595133
20041229 42.75 42.89 41.95 42.14 970450
20041230 42.58 42.96 41.84 42.07 791489
20041231 42.02 42.35 41.75 41.84 580543
20050103 41.80 42.45 40.62 40.99 2309377
20050104 41.11 41.71 40.29 40.90 1767217
20050105 41.14 41.89 40.55 41.36 1563467
20050106 41.64 43.44 41.20 43.04 2786606
20050107 41.89 42.44 41.39 41.61 2221576
20050110 41.98 42.46 41.66 41.77 1457275
20050111 41.33 41.97 41.00 41.72 1674778
20050112 41.89 42.17 39.78 41.04 2046294
20050113 41.01 41.44 40.68 40.81 1315577
20050114 41.10 41.43 40.65 40.92 1519327
20050118 40.77 42.81 40.77 42.51 1800642
20050119 42.49 43.16 41.89 42.54 1476946
20050120 42.53 42.79 40.16 40.58 2128977
20050121 40.47 40.96 38.37 39.17 4221170
20050124 39.94 40.47 37.77 38.64 3128054
20050125 38.62 39.89 37.95 38.41 2251163
20050126 38.32 39.28 37.89 38.99 1214982
20050127 39.00 39.07 38.08 38.40 1302463
20050128 39.06 39.50 38.29 39.31 1813277
20050131 39.71 41.09 39.54 40.99 2326969
20050201 41.25 42.25 40.95 42.06 2660102
20050202 42.21 42.98 42.01 42.52 2118102
20050203 42.32 42.63 41.74 42.14 1035541
20050204 42.15 43.46 41.98 43.46 1619763
20050207 43.77 44.71 43.49 44.58 2283788
20050208 44.44 44.69 43.60 44.21 2231172
20050209 44.14 44.58 42.97 43.30 1410095
20050210 43.59 43.89 42.72 43.57 1242969
20050211 43.54 44.53 43.42 44.14 1338927
20050214 44.18 45.16 43.79 44.64 1457914
20050215 45.02 46.90 44.88 46.55 3418166
20050216 46.93 46.93 45.96 46.21 1109748
20050217 46.30 46.90 45.68 45.79 1649829
20050218 45.78 46.52 45.15 45.48 1285351
20050222 45.38 45.65 43.76 43.88 1851500
20050223 44.35 44.56 43.64 44.01 1395222
20050224 43.77 45.11 42.61 44.96 2060527
20050225 44.99 45.18 43.54 45.06 1713481
20050228 45.31 45.73 43.95 44.75 1291908
20050301 45.01 45.57 44.43 44.99 1245208
20050302 44.94 45.84 44.79 45.61 950939
20050303 45.86 45.89 44.64 45.24 1134697
20050304 45.18 45.35 44.45 44.80 1480144
20050307 45.08 46.50 44.99 46.43 1690451
20050308 46.56 46.64 44.96 45.20 2169599
20050309 45.11 45.14 43.62 43.78 2407734
20050310 43.94 44.26 42.95 43.66 2307458
20050311 43.59 45.41 43.59 44.14 1625360
20050314 44.52 45.23 43.97 44.88 1229855
20050315 45.20 45.91 44.73 45.56 1861575
20050316 46.08 47.80 44.53 44.95 5325961
20050317 45.06 45.99 44.96 45.66 1695249
20050318 45.52 45.97 44.43 44.98 1750904
20050321 44.98 45.49 44.23 44.77 1460793
20050322 44.63 45.02 43.61 43.71 1500615
20050323 43.59 44.19 42.64 43.23 2862252
20050324 43.42 44.40 43.21 44.08 1977364
20050328 44.43 44.91 44.08 44.55 1192592
20050329 44.39 44.51 42.36 42.54 3021062
20050330 42.45 43.39 42.16 43.29 1575942
20050331 43.32 43.33 42.21 42.36 1800962
20050401 42.39 42.52 40.66 41.29 3410969
20050404 41.45 41.53 39.62 39.81 4877999
20050405 39.89 40.84 39.20 39.80 3064403
20050406 39.80 40.89 39.80 40.05 1624400
20050407 40.56 41.71 40.06 40.64 2617081
20050408 40.84 40.94 39.39 39.47 1849741
20050411 39.47 40.08 38.91 39.10 1345324
20050412 39.75 40.33 38.92 40.32 2266676
20050413 40.02 41.64 39.88 40.50 3112062
20050414 40.66 40.82 38.70 38.87 2471385
20050415 38.77 38.97 36.27 37.40 5455663
20050418 37.62 37.95 36.55 36.96 1843983
20050419 37.49 38.42 36.61 37.05 2901275
20050420 35.15 36.10 34.44 34.59 8308800
20050421 34.86 35.14 33.16 34.80 8593953
20050422 34.79 35.32 32.53 33.15 5216409
20050425 33.62 34.95 33.23 34.30 5125570
20050426 34.30 36.35 34.30 35.23 4575253
20050427 35.02 35.57 33.66 34.20 2722154
20050428 34.95 35.48 32.83 33.45 5114535
20050429 34.41 34.68 32.33 33.10 4598123
20050502 33.28 33.33 30.97 31.65 5853407
20050503 30.84 30.96 29.48 29.58 10112001
20050504 29.06 31.23 28.80 31.00 10200761
20050505 31.01 31.68 30.12 30.74 4860247
20050506 30.98 31.10 30.19 30.28 2243486
20050509 29.39 30.00 28.92 29.77 6788833
20050510 29.58 30.01 29.04 29.28 5067995
20050511 29.39 29.70 28.06 28.87 8182136
20050512 28.69 28.86 27.59 27.90 6484808
20050513 28.11 28.26 27.27 27.40 4794836
20050516 27.11 28.17 26.46 27.87 5306290
20050517 27.87 28.49 27.36 28.34 3550107
20050518 29.20 30.24 28.86 29.35 5224406
20050519 29.66 30.08 29.01 29.98 3008268
20050520 29.98 30.01 29.39 29.53 1839185
20050523 29.53 29.57 28.44 28.88 5354908
20050524 28.49 28.76 27.95 28.09 5237520
20050525 28.14 28.45 27.44 27.51 3460547
20050526 27.79 28.11 27.61 28.07 2806277
20050527 28.14 28.82 27.92 28.32 2423886
20050531 28.73 29.36 28.22 29.29 5663731
20050601 29.41 32.37 29.08 31.23 9215758
20050602 31.46 33.63 30.72 33.39 11263490
20050603 34.77 35.58 34.07 34.40 9004011
20050606 34.63 34.64 32.67 32.87 4747017
20050607 32.98 34.06 32.71 33.14 4865045
20050608 33.30 33.73 32.72 32.96 2402936
20050609 33.01 33.22 31.90 33.07 3884839
20050610 33.20 33.61 32.33 32.81 2189750
20050613 32.81 33.27 32.39 32.66 2204783
20050614 32.58 34.36 32.20 34.07 6422275
20050615 34.29 34.58 32.56 33.61 5795353
20050616 33.51 34.22 33.32 33.99 2310337
20050617 34.20 34.28 33.23 33.24 2293064
20050620 33.01 33.48 32.75 32.89 1934343
20050621 33.70 33.92 32.33 32.67 3281586
20050622 32.73 33.20 32.58 33.08 2501932
20050623 33.25 33.38 31.04 31.45 4075475
20050624 31.62 31.68 30.58 30.96 3648464
20050627 30.82 31.07 29.80 30.23 3631991
20050628 30.33 30.88 30.33 30.64 1839345
20050629 30.79 31.11 30.23 30.94 1719079
20050630 31.01 31.20 29.49 29.56 3517642
20050701 29.65 30.41 29.65 30.05 1662943
20050705 30.03 30.94 29.49 30.78 2399737
20050706 30.79 31.23 30.70 30.97 1967608
20050707 30.38 30.86 30.36 30.71 1560109
20050708 30.64 32.43 30.43 32.26 3278068
20050711 32.88 33.40 32.64 33.26 3776087
20050712 33.14 34.38 33.14 34.08 3507566
20050713 34.25 34.54 33.83 34.23 2041496
20050714 34.33 34.54 33.46 33.88 2756539
20050715 34.02 34.48 33.63 34.45 1716999
20050718 34.42 35.37 34.03 34.38 2674335
20050719 34.16 34.82 34.10 34.49 1830389
20050720 34.33 35.22 34.32 35.14 1232414
20050721 35.31 35.52 34.39 35.37 2211181
20050722 35.50 35.50 35.14 35.46 1215462
20050725 35.52 36.39 35.21 35.59 2513767
20050726 35.49 35.67 35.02 35.27 1451197
20050727 35.27 35.27 34.23 35.19 2836344
20050728 35.15 36.11 34.52 35.99 2509289
20050729 36.09 36.09 35.10 35.20 1240571
20050801 35.22 36.09 35.12 35.43 1384187
20050802 36.27 36.30 33.80 33.97 5462700
20050803 33.32 33.40 32.27 32.66 5017937
20050804 32.51 33.20 32.10 32.63 2896477
20050805 32.60 32.83 32.33 32.44 1935463
20050808 32.36 32.95 32.36 32.57 2488338
20050809 32.68 33.23 32.68 33.05 2127058
20050810 33.22 33.85 32.96 33.48 2514246
20050811 33.44 33.74 32.94 33.51 1374271
20050812 33.60 33.68 32.68 33.10 1896920
20050815 32.96 33.36 32.69 32.74 1136457
20050816 32.59 32.67 31.68 31.84 1719238
20050817 31.75 32.83 31.75 32.67 1579780
20050818 32.36 32.48 31.84 31.85 1632877
20050819 32.05 32.06 30.66 30.86 2936779
20050822 30.85 31.25 30.28 30.64 2917748
20050823 31.42 32.01 29.81 29.91 3557784
20050824 29.83 30.14 29.57 29.63 1978164
20050825 29.64 30.54 29.63 30.36 1979443
20050826 30.31 30.31 29.79 30.02 1702606
20050829 29.87 30.47 29.54 30.11 1727875
20050830 30.03 30.03 28.75 29.24 2086436
20050831 29.25 29.86 29.02 29.84 1824152
20050901 29.70 31.07 29.70 30.54 3378823
20050902 30.70 30.77 29.86 30.39 1523965
20050906 30.68 30.90 29.93 30.87 1761460
20050907 30.95 32.17 30.58 31.83 3044252
20050908 31.70 31.98 31.47 31.56 1720198
20050909 31.25 31.58 30.98 31.28 1461753
20050912 31.26 31.58 30.99 31.13 1067687
20050913 31.48 31.48 30.38 30.70 1646311
20050914 30.81 31.42 30.78 31.09 1981362
20050915 31.16 31.40 30.33 30.38 1599452
20050916 30.39 30.70 29.73 30.05 2468187
20050919 29.97 30.10 29.39 29.60 1864294
20050920 29.43 29.43 28.43 28.54 2709680
20050921 28.61 28.61 27.26 27.48 3279028
20050922 27.51 28.24 27.21 27.93 3196984
20050923 27.84 28.76 27.54 28.28 2151367
20050926 28.58 28.67 27.06 27.43 2825628
20050927 27.46 27.89 27.22 27.83 2467547
20050928 27.90 28.36 27.79 28.01 1580100
20050929 27.89 28.11 27.34 27.64 1356999
20050930 27.48 28.47 27.48 28.23 2044854
20051003 28.28 28.53 27.64 27.98 1360837
20051004 27.95 28.56 27.83 28.16 1172121
20051005 28.29 28.38 27.92 27.97 1218021
20051006 27.99 27.99 26.30 26.37 5105259
20051007 26.59 27.11 26.39 26.79 3259036
20051010 27.09 27.12 26.66 26.72 1981522
20051011 26.83 27.58 26.39 27.36 3263355
20051012 27.24 28.29 26.68 26.74 2931342
20051013 26.64 27.51 26.34 27.44 1822233
20051014 27.75 28.52 27.38 28.07 1838706
20051017 27.98 28.70 27.83 28.51 2064845
20051018 28.47 28.55 27.21 27.34 1487661
20051019 27.18 29.08 27.01 29.04 2974842
20051020 29.04 29.69 28.58 28.88 2374148
20051021 29.32 29.88 28.78 29.69 2090594
20051024 29.84 30.99 29.84 30.99 2125938
20051025 31.11 31.17 29.71 30.41 2228933
20051026 29.74 29.74 27.89 28.14 4981154
20051027 27.21 28.14 26.95 27.25 3213776
20051028 27.51 28.19 27.27 27.91 2514886
20051031 27.97 29.78 27.86 29.16 3169156
20051101 29.16 29.68 28.96 29.29 2235170
20051102 29.39 32.05 29.26 31.05 4803312
20051103 30.08 31.46 29.79 31.27 5200097
20051104 31.26 31.36 30.87 31.23 2040696
20051107 31.53 32.11 31.14 31.94 2099230
20051108 31.89 32.16 31.03 31.26 1258802
20051109 31.39 31.63 31.19 31.36 1203787
20051110 31.42 32.98 30.86 32.45 2612603
20051111 32.55 32.75 31.93 32.25 961334
20051114 32.30 33.48 32.30 33.45 1747706
20051115 33.33 33.79 32.58 32.79 1411215
20051116 32.85 33.13 32.25 32.35 978766
20051117 32.49 33.99 32.39 33.97 1699087
20051118 34.28 34.28 33.61 34.02 3062004
20051121 34.01 36.27 34.01 36.23 3290063
20051122 36.27 37.75 35.57 37.42 2950533
20051123 37.33 38.45 37.14 37.56 1985680
20051125 37.52 37.98 37.39 37.54 397264
20051128 37.49 38.24 36.30 36.54 1921389
20051129 36.54 36.71 36.02 36.02 2110105
20051130 35.68 36.52 34.69 34.91 1999594
20051201 35.18 36.37 35.18 35.59 1302623
20051202 35.54 35.77 34.83 35.02 919753
20051205 34.95 35.32 34.20 34.82 1231774
20051206 35.02 35.53 34.89 35.04 928869
20051207 35.11 35.67 34.67 35.01 722560
20051208 35.05 35.90 34.84 35.12 1512610
20051209 35.14 35.71 34.12 35.45 1097754
20051212 35.58 36.02 35.02 35.89 1197550
20051213 35.82 36.29 34.80 34.96 1725156
20051214 34.95 35.15 34.18 34.42 2218857
20051215 34.53 34.73 33.76 34.13 1104631
20051216 34.11 34.68 33.90 34.29 2225734
20051219 35.22 35.23 33.70 33.76 1161885
20051220 33.97 34.69 33.75 33.94 1003076
20051221 33.80 35.19 33.80 34.55 1108149
20051222 34.63 34.67 34.20 34.39 738233
20051223 34.48 34.67 34.06 34.21 645314
20051227 34.20 34.70 34.12 34.37 646114
20051228 34.37 35.05 33.92 34.38 565030
20051229 34.22 35.08 34.16 34.45 589819
20051230 34.25 35.10 34.08 34.30 952698
20060103 34.30 34.38 32.91 33.73 2600928
20060104 33.61 33.87 32.79 33.67 1523005
20060105 33.73 33.87 33.14 33.47 1009793
20060106 34.27 34.27 33.43 33.79 1080961
20060109 34.20 36.00 34.00 35.38 2689529
20060110 35.20 36.07 35.14 35.43 1764019
20060111 35.59 36.97 35.40 36.49 2039417
20060112 36.52 36.52 35.99 36.15 1452157
20060113 36.03 36.67 35.81 36.48 1159646
20060117 36.33 36.89 35.40 35.58 987083
20060118 35.58 36.11 34.73 34.77 1205226
20060119 34.73 35.54 34.43 34.70 1459833
20060120 35.33 37.15 35.20 36.75 3123896
20060123 37.00 37.15 35.47 35.96 1081761
20060124 35.93 36.32 35.57 36.08 1157087
20060125 36.05 36.58 35.65 35.98 2117462
20060126 37.51 38.20 36.98 37.57 2746304
20060127 37.41 39.95 37.39 39.35 2111545
20060130 39.52 40.86 39.52 40.47 1851500
20060131 40.59 40.83 40.12 40.38 1906356
20060201 40.09 41.54 40.09 40.77 1410255
20060202 40.64 41.11 39.66 39.96 1527323
20060203 39.74 39.90 39.16 39.28 1519327
20060206 39.22 39.37 38.66 38.74 988042
20060207 38.69 39.26 37.59 37.94 1140935
20060208 38.12 38.14 37.51 37.77 1231774
20060209 37.83 38.75 37.20 37.25 1063689
20060210 37.52 37.99 36.98 37.20 1045457
20060213 37.19 37.99 37.11 37.76 1123822
20060214 37.73 38.87 37.73 38.74 1526844
20060215 38.81 40.57 38.53 40.57 1761620
20060216 40.54 41.54 40.34 41.09 1802082
20060217 41.02 42.13 40.82 41.22 1805280
20060221 41.46 41.86 40.79 41.42 1188594
20060222 41.17 42.78 40.71 42.15 2216298
20060223 42.06 42.36 41.19 41.58 2120821
20060224 40.66 42.62 40.64 41.77 3439916
20060227 42.07 42.64 41.29 41.40 1607928
20060228 41.43 41.92 41.12 41.55 1133098
20060301 41.54 41.86 41.26 41.52 1094715
20060302 41.49 41.56 40.31 40.66 1357959
20060303 40.54 41.37 40.05 40.27 1846062
20060306 44.33 47.05 43.97 45.17 9545691
20060307 44.87 46.20 44.71 45.23 3324607
20060308 45.02 45.02 43.95 44.05 3039774
20060309 44.18 44.40 42.74 42.92 3314692
20060310 42.76 43.77 42.64 42.67 1471988
20060313 43.40 44.70 43.24 43.79 1418732
20060314 43.76 44.31 42.89 44.12 2192789
20060315 44.31 44.86 43.93 44.65 1950336
20060316 44.53 45.23 43.81 43.85 1410095
20060317 43.85 44.95 43.74 44.85 1261361
20060320 44.84 45.36 44.56 45.29 1695089
20060321 45.36 45.36 43.71 43.87 1360677
20060322 43.64 45.91 43.54 44.84 2231811
20060323 44.82 44.83 43.83 44.10 1542997
20060324 44.02 45.65 44.02 45.54 1618003
20060327 45.51 46.73 45.09 46.61 2136973
20060328 46.25 48.46 46.21 46.71 3025700
20060329 46.93 48.33 46.90 47.76 1860936
20060330 47.80 48.77 47.78 48.11 1368034
20060331 48.16 49.24 47.65 48.05 1669021
20060403 48.16 48.55 46.67 46.84 1378909
20060404 46.91 48.15 46.78 48.05 1405937
20060405 48.28 49.55 48.21 49.01 1897879
20060406 48.99 49.57 48.63 49.33 1207785
20060407 49.44 50.14 48.01 48.17 2130097
20060410 48.22 49.05 47.58 47.77 1306141
20060411 47.77 48.43 46.42 47.01 2334006
20060412 47.17 48.05 46.91 47.91 1281352
20060413 48.02 48.52 46.96 48.19 865377
20060417 48.01 49.37 47.59 48.46 1184435
20060418 48.53 49.33 48.21 48.35 1458554
20060419 49.05 49.34 47.98 48.33 1322934
20060420 48.38 49.24 48.27 48.38 1249047
20060421 48.65 48.87 47.53 48.27 1093436
20060424 48.25 48.27 47.53 48.14 559112
20060425 48.79 49.43 48.30 48.48 1501255
20060426 48.36 48.50 46.70 46.86 1524925
20060427 46.83 48.23 46.32 47.30 1519647
20060428 47.39 47.88 46.81 47.59 835950
20060501 47.86 48.18 46.48 46.91 1480144
20060502 46.96 47.40 46.52 46.60 1528923
20060503 46.31 46.52 45.47 45.68 2393020
20060504 44.76 44.83 43.34 44.53 4559421
20060505 44.55 46.11 44.31 44.85 5109577
20060508 46.38 48.84 46.17 48.60 4086990
20060509 48.47 49.94 48.27 48.80 2141611
20060510 48.88 49.52 48.60 48.99 1613365
20060511 49.03 49.48 47.60 47.81 1528123
20060512 47.83 47.83 46.60 47.06 1724356
20060515 46.88 47.79 46.59 47.49 1820314
20060516 47.27 48.83 47.27 48.61 1754263
20060517 48.25 48.43 47.09 47.65 2014148
20060518 48.25 48.31 46.29 46.36 1618963
20060519 46.29 46.88 45.76 46.61 1926187
20060522 46.15 46.43 44.08 45.10 2436041
20060523 45.35 46.43 45.18 45.55 1395702
20060524 45.23 45.41 43.17 44.02 3783444
20060525 44.41 45.26 44.08 45.22 1496777
20060526 45.23 45.55 44.49 45.42 954297
20060530 45.23 45.48 43.52 43.77 1390904
20060531 43.79 44.55 43.53 44.52 1725955
20060601 44.63 45.50 43.79 45.50 1243609
20060602 45.56 45.82 43.93 44.47 2145290
20060605 44.24 44.46 42.98 43.21 1358758
20060606 43.02 43.45 41.71 42.83 1643432
20060607 43.11 44.71 42.94 43.64 1869892
20060608 43.46 43.61 42.24 43.38 2111865
20060609 43.64 44.44 43.23 43.31 1029464
20060612 43.49 43.71 42.07 42.19 921512
20060613 42.08 42.46 40.56 41.08 2017027
20060614 41.03 42.45 40.89 41.96 1417612
20060615 41.96 44.39 41.96 43.69 1847502
20060616 43.43 43.76 42.62 43.09 1193391
20060619 43.02 43.69 41.89 42.52 1235293
20060620 42.33 44.03 42.08 43.01 1206506
20060621 43.19 44.38 42.95 43.58 1341166
20060622 43.50 43.65 42.71 43.33 1057771
20060623 43.44 43.84 42.94 43.04 1099513
20060626 43.02 44.08 42.79 43.91 1369633
20060627 44.17 44.37 42.96 43.34 1505253
20060628 43.63 44.61 43.25 44.20 1254964
20060629 44.29 46.24 44.02 46.05 2021025
20060630 46.30 47.18 45.55 45.83 2545113
20060703 46.20 46.41 45.76 46.08 529525
20060705 45.75 45.89 44.42 45.23 1581539
20060706 45.41 45.70 44.92 45.09 912076
20060707 44.87 44.87 43.59 44.04 1040339
20060710 44.00 45.01 43.55 43.95 1056012
20060711 44.08 45.08 43.33 44.93 1317017
20060712 44.72 46.00 44.64 45.27 1862855
20060713 45.14 45.24 44.11 44.48 1869092
20060714 44.58 44.73 42.24 42.79 2413491
20060717 42.66 44.03 42.51 43.90 1281352
20060718 43.99 44.58 43.09 43.98 2090274
20060719 43.16 44.87 43.16 44.52 2101149
20060720 44.47 44.60 43.40 43.49 1202827
20060721 43.54 43.60 41.39 41.64 1826871
20060724 41.64 42.89 41.57 42.71 2046294
20060725 42.47 43.58 41.44 43.24 1210824
20060726 43.14 43.21 41.21 41.31 2754460
20060727 41.21 41.25 39.10 39.39 3669095
20060728 39.10 40.49 38.03 40.08 5344833
20060731 39.94 40.14 38.80 40.02 1840785
20060801 39.71 39.71 38.27 38.58 3184350
20060802 39.52 42.17 39.46 41.86 4316008
20060803 41.19 42.19 40.06 42.17 3000911
20060804 42.51 43.58 42.36 43.27 2774131
20060807 43.13 43.27 42.68 43.21 2058768
20060808 43.54 44.71 43.48 44.39 2588134
20060809 44.94 45.58 44.36 44.47 3242404
20060810 43.80 45.38 43.55 44.83 2070283
20060811 45.17 45.45 44.33 44.82 1627279
20060814 45.33 45.77 44.64 44.73 1513730
20060815 45.49 46.82 45.14 46.78 2666179
20060816 46.90 48.07 46.43 47.85 2382465
20060817 47.77 48.40 47.18 47.51 3171235
20060818 47.70 48.72 47.29 48.52 1870052
20060821 48.42 48.52 46.90 47.26 1770736
20060822 47.31 47.43 46.16 46.34 2195987
20060823 46.28 47.16 46.18 46.97 1811837
20060824 47.31 47.79 47.15 47.58 2101949
20060825 47.45 47.80 46.29 46.84 1696688
20060828 47.12 48.43 46.90 47.28 2563185
20060829 47.50 48.30 47.11 48.22 1897400
20060830 48.33 48.41 47.34 47.36 2115703
20060831 47.90 48.55 47.40 48.40 1757142
20060901 48.41 49.31 48.08 48.15 1900438
20060905 48.35 48.43 47.62 47.81 1802881
20060906 47.52 47.68 46.88 47.31 2125619
20060907 47.18 48.21 46.32 47.21 2366632
20060908 47.49 48.57 46.88 48.17 2219017
20060911 48.04 48.47 47.05 48.20 2350159
20060912 48.25 48.43 47.26 47.60 4883597
20060913 47.53 47.80 45.40 46.21 5563616
20060914 46.38 47.33 45.96 47.25 2333686
20060915 47.63 47.86 45.59 45.71 5821262
20060918 45.34 45.48 43.91 44.35 5365463
20060919 44.36 44.58 42.09 42.91 7824214
20060920 43.21 43.77 43.03 43.55 2449955
20060921 43.76 43.77 42.39 42.83 4760771
20060922 42.82 42.91 41.67 41.91 2537916
20060925 42.36 42.46 40.90 41.48 3721072
20060926 41.58 42.92 41.02 42.29 5242478
20060927 42.48 43.04 41.64 42.33 2361834
20060928 42.07 42.73 41.18 41.49 2994354
20060929 41.37 42.63 41.34 42.53 2846899
20061002 43.33 44.74 42.99 42.99 4967400
20061003 43.14 43.46 41.91 41.97 3375305
20061004 41.85 44.63 41.59 44.58 4389896
20061005 44.33 45.65 44.27 45.64 3021861
20061006 45.48 45.52 44.55 44.81 1366115
20061009 44.94 45.50 44.50 45.47 1363716
20061010 45.62 46.13 44.81 45.31 1840465
20061011 45.26 45.46 44.36 44.63 1798243
20061012 44.89 45.83 44.66 45.06 2004872
20061013 44.88 46.05 44.57 45.71 2144330
20061016 45.65 45.84 45.01 45.30 1651429
20061017 45.01 45.21 44.21 44.82 1696369
20061018 45.20 45.48 43.99 44.56 1862055
20061019 44.44 44.93 44.01 44.54 1228256
20061020 44.58 45.94 44.50 45.52 2235490
20061023 45.85 46.36 45.04 45.54 1755542
20061024 45.57 45.93 45.09 45.31 1260082
20061025 45.20 46.04 44.96 45.84 1749145
20061026 45.95 46.17 45.15 45.96 2371430
20061027 45.77 46.74 45.26 45.46 1797444
20061030 45.37 45.93 44.61 45.65 1269038
20061031 45.54 46.22 45.16 45.98 1218980
20061101 46.23 46.49 45.09 45.45 1270317
20061102 45.20 45.76 44.83 45.46 1746266
20061103 45.33 45.99 45.30 45.92 1399860
20061106 46.83 47.63 46.83 47.05 3016584
20061107 47.26 47.52 46.46 46.81 2995633
20061108 47.33 48.77 47.08 48.24 6442746
20061109 48.25 50.54 48.25 49.27 4828421
20061110 49.14 51.74 48.60 51.39 4578932
20061113 53.65 55.84 53.60 55.44 10143986
20061114 55.06 57.38 54.45 57.08 6074909
20061115 57.34 60.20 56.67 57.34 8102651
20061116 58.19 60.34 57.91 59.24 8091456
20061117 58.34 59.24 57.61 58.86 5826859
20061120 59.83 61.84 59.18 60.08 5219014
20061121 60.65 61.32 59.73 60.41 2576640
20061122 62.74 62.90 60.15 60.93 2756472
20061124 60.11 60.30 59.24 60.12 1572517
20061127 59.89 61.54 58.88 59.21 3380867
20061128 59.02 60.04 58.27 59.65 2388872
20061129 59.70 60.87 58.67 59.07 2395161
20061130 59.07 59.82 58.49 58.67 2085359
20061201 58.89 59.10 57.58 58.46 2229704
20061204 59.77 62.57 59.59 61.64 4916100
20061205 62.09 63.36 60.77 62.77 4509120
20061206 62.55 64.61 62.00 63.49 4656160
20061207 63.69 65.52 63.17 64.24 4490553
20061208 64.23 65.03 63.56 63.95 2400552
20061211 64.31 65.75 64.12 65.16 3421295
20061212 64.99 65.18 62.61 63.08 3665064
20061213 63.48 63.83 62.01 62.47 3095921
20061214 62.48 64.39 62.30 63.45 2629197
20061215 63.77 64.61 62.42 62.70 3274854
20061218 63.39 64.25 62.54 62.82 3147280
20061219 62.44 63.11 62.11 62.77 2236442
20061220 62.52 63.63 61.61 61.98 2092247
20061221 62.05 62.06 60.49 61.32 1529693
20061222 60.20 60.81 58.94 60.10 2636534
20061226 59.97 60.88 59.79 60.76 1649331
20061227 61.17 63.04 60.91 62.62 2477965
20061228 62.62 62.72 61.78 62.58 1737675
20061229 62.18 62.88 62.16 62.68 1080039
20070103 63.04 65.35 62.81 64.29 2843917
20070104 64.43 64.62 63.08 64.32 1607106
20070105 64.29 65.28 63.95 64.70 2510457
20070108 65.13 66.78 64.60 65.92 2709755
20070109 66.38 66.94 64.86 66.18 2055412
20070110 65.84 68.74 64.58 68.42 4112472
20070111 67.95 69.78 66.52 69.40 4490104
20070112 69.40 70.12 68.47 69.78 2397557
20070116 69.56 72.09 69.52 71.96 3634368
20070117 71.68 71.89 70.38 70.63 3046059
20070118 71.19 71.53 68.63 69.29 2538757
20070119 69.15 70.96 68.30 70.54 3113590
20070122 70.77 71.43 69.55 71.13 2197212
20070123 71.19 72.23 70.42 71.33 2379739
20070124 71.83 74.36 71.13 73.76 2793756
20070125 73.70 74.00 71.23 71.45 1945507
20070126 71.79 72.69 70.44 72.06 1952245
20070129 73.04 73.45 71.58 72.50 2079819
20070130 72.63 72.92 71.49 72.32 1373070
20070131 72.01 75.07 71.74 74.63 2969994
20070201 75.16 75.63 74.03 74.91 1984738
20070202 74.87 75.29 74.02 74.42 1447189
20070205 74.51 76.54 74.44 76.18 2012738
20070206 75.67 75.73 73.26 75.29 3016562
20070207 75.50 76.27 74.60 75.15 1430718
20070208 75.23 75.23 74.11 74.32 1372321
20070209 74.33 74.67 69.46 69.58 3928298
20070212 69.92 70.26 67.45 68.45 3927549
20070213 69.20 69.23 68.25 68.41 2054065
20070214 68.69 69.68 68.45 69.03 2427804
20070215 69.19 69.60 67.98 68.75 1407958
20070216 68.85 68.92 67.79 67.93 1668797
20070220 68.55 68.69 66.67 68.31 2139414
20070221 68.03 68.49 67.15 68.25 2047926
20070222 68.52 70.95 68.16 70.86 3105654
20070223 70.54 71.21 68.98 69.33 1907774
20070226 69.92 70.12 66.30 67.04 3165099
20070227 65.44 65.79 63.88 64.05 4253523
20070228 64.81 66.54 64.15 65.46 4232859
20070301 63.97 65.66 62.59 64.80 3495714
20070302 64.57 64.98 62.42 62.53 2291844
20070305 61.78 61.98 59.48 59.69 4624566
20070306 61.10 62.23 61.01 61.72 3711182
20070307 61.74 62.05 60.72 61.01 2258603
20070308 62.04 63.52 61.60 62.90 2532468
20070309 63.55 64.07 61.99 62.94 2287202
20070312 62.30 62.91 60.66 61.72 2043134
20070313 61.44 62.50 60.47 60.64 2209340
20070314 60.67 62.06 59.77 61.86 2502521
20070315 61.71 62.83 61.27 62.54 2354583
20070316 62.20 62.79 61.41 61.94 2044033
20070319 62.53 63.51 62.12 63.46 1614443
20070320 63.57 65.67 63.12 65.24 3355112
20070321 64.45 66.45 64.05 66.45 3425937
20070322 66.82 67.10 66.24 66.72 2399054
20070323 66.62 67.39 66.59 67.22 1577758
20070326 67.32 67.45 66.12 67.41 1737375
20070327 66.74 67.09 65.18 65.46 1936523
20070328 65.12 65.36 63.78 63.98 2463740
20070329 64.27 65.05 63.20 64.11 1730937
20070330 64.11 64.33 62.84 63.35 1436109
20070402 63.45 64.48 63.45 64.15 1192040
20070403 64.77 66.44 64.75 65.66 1871837
20070404 65.74 65.90 64.94 65.56 1234715
20070405 65.45 66.43 65.15 65.91 1113130
20070409 66.60 67.91 66.56 67.51 2320893
20070410 67.51 67.74 66.44 66.88 1264063
20070411 66.78 66.94 65.62 65.97 1145024
20070412 65.63 67.21 65.20 66.90 1272897
20070413 66.69 68.79 66.18 68.41 2149895
20070416 68.81 69.10 67.62 68.12 1615940
20070417 67.99 68.11 66.97 67.31 1262865
20070418 67.12 69.54 67.12 69.02 1763130
20070419 68.65 68.65 67.46 68.13 1276192
20070420 68.94 69.25 68.13 68.46 1105194
20070423 68.31 69.14 67.99 69.08 1208062
20070424 69.20 69.30 68.29 68.66 1115825
20070425 68.66 70.49 68.42 70.44 1432814
20070426 70.46 71.06 70.12 70.74 1089322
20070427 70.61 70.61 69.20 69.80 1112381
20070430 69.61 70.52 68.14 68.26 2192570
20070501 68.19 68.70 67.25 68.23 3080798
20070502 67.79 72.11 67.71 71.49 5477906
20070503 69.59 70.78 68.51 69.21 3847591
20070504 69.62 70.26 67.81 68.47 2266689
20070507 68.50 69.06 66.62 68.02 5670615
20070508 70.38 70.71 66.23 66.72 5775429
20070509 66.25 67.01 65.98 66.29 2093295
20070510 66.26 66.40 63.93 64.11 2477965
20070511 64.28 65.41 63.35 64.46 2079670
20070514 64.73 65.30 63.74 64.01 1741119
20070515 64.37 65.29 63.27 63.41 1835152
20070516 64.01 64.99 63.85 64.30 1980395
20070517 64.05 64.91 63.42 63.47 1353605
20070518 63.50 64.04 62.26 62.60 2458200
20070521 62.55 63.45 62.51 62.90 1774060
20070522 65.88 67.81 64.95 67.55 4917897
20070523 67.94 67.97 66.28 66.35 1603063
20070524 67.02 67.23 64.22 64.58 1789333
20070525 64.28 64.45 63.20 63.28 2550886
20070529 63.42 64.23 63.33 63.51 2640727
20070530 62.88 63.60 62.44 62.94 2420616
20070531 63.26 64.53 62.78 64.45 2648213
20070601 64.78 66.30 64.78 65.74 3314534
20070604 65.22 66.32 65.12 65.44 2159778
20070605 65.45 66.10 65.03 65.90 1593929
20070606 65.72 65.94 64.01 64.28 1696797
20070607 66.55 66.64 62.01 62.42 7481061
20070608 62.08 64.10 62.08 63.79 3301657
20070611 63.49 63.61 62.34 63.00 2869522
20070612 62.60 63.71 62.53 62.81 2529324
20070613 63.29 64.23 62.82 64.23 2063348
20070614 64.13 64.37 62.85 63.23 2351738
20070615 64.38 64.54 63.37 63.49 2846463
20070618 63.52 63.62 62.68 62.68 1711022
20070619 62.02 62.06 60.97 61.74 3982053
20070620 61.64 61.70 60.62 60.75 2025166
20070621 60.91 60.93 59.49 60.76 3146382
20070622 60.73 60.93 59.73 59.81 1229624
20070625 59.97 60.18 59.12 59.67 1951047
20070626 59.61 59.75 57.92 58.33 2202303
20070627 57.90 59.20 57.12 59.15 2154537
20070628 59.24 59.94 58.25 59.49 2308614
20070629 59.55 61.36 59.45 59.87 2418520
20070702 60.27 60.28 59.04 59.81 1854468
20070703 59.69 60.56 59.11 59.31 1114777
20070705 59.97 62.17 59.54 61.95 3210319
20070706 62.03 62.94 61.65 62.94 1673438
20070709 62.94 63.31 62.41 63.30 2284058
20070710 62.84 62.94 61.81 61.86 3157013
20070711 61.86 63.16 61.62 62.98 2031006
20070712 62.96 65.08 62.89 64.77 3185762
20070713 64.91 65.95 64.11 65.71 1611448
20070716 65.43 66.02 65.30 65.31 2143606
20070717 65.25 65.74 64.58 65.63 3104905
20070718 65.18 66.40 64.55 65.94 3388653
20070719 66.15 66.72 65.66 66.40 3830371
20070720 66.16 66.32 64.47 65.90 4311769
20070723 65.92 68.02 65.70 67.63 2753777
20070724 67.45 67.78 66.07 66.33 1858361
20070725 66.80 68.83 66.30 67.88 2917437
20070726 66.80 67.04 63.20 65.22 4218185
20070727 65.52 67.45 64.49 67.02 2271330
20070730 67.05 67.54 64.48 66.26 2725926
20070731 66.32 67.34 64.22 64.49 2580833
20070801 64.47 64.92 62.81 64.72 1980096
20070802 65.58 67.77 65.45 67.67 2586523
20070803 67.67 69.87 66.99 67.49 4263255
20070806 69.09 72.07 66.60 71.72 4806644
20070807 77.50 82.62 77.32 78.94 15317142
20070808 78.64 83.87 76.68 77.92 6578907
20070809 76.09 79.27 75.63 77.20 4326294
20070810 74.54 76.05 72.83 74.48 4658107
20070813 75.96 77.46 74.10 74.90 2935854
20070814 75.88 77.47 75.65 76.13 2599699
20070815 74.97 78.60 74.40 76.45 3311390
20070816 75.77 76.72 70.79 74.12 4833746
20070817 74.91 76.26 72.89 75.03 2663486
20070820 75.88 77.10 73.85 76.19 2100633
20070821 76.95 79.38 75.47 77.97 2610780
20070822 79.42 80.14 78.07 79.27 1978299
20070823 79.47 79.67 77.42 78.05 1705632
20070824 77.90 82.91 77.70 82.23 3331604
20070827 82.19 84.06 80.70 81.06 2214880
20070828 80.42 80.81 78.14 78.67 2300080
20070829 77.81 80.98 76.54 80.64 4193628
20070830 79.69 81.28 79.14 80.85 1862105
20070831 82.11 83.22 80.86 82.63 1871089
20070904 82.62 85.42 81.44 84.58 2321641
20070905 84.71 84.74 83.32 84.46 1702787
20070906 84.82 86.09 83.73 85.12 1345968
20070907 83.71 84.09 82.38 83.00 1935624
20070910 83.74 84.09 80.31 82.69 2110815
20070911 82.91 88.06 82.91 87.96 3465767
20070912 87.17 92.31 86.97 91.87 4770408
20070913 92.07 93.73 90.99 93.49 3270213
20070914 92.83 95.80 92.00 93.41 3377573
20070917 93.01 95.50 92.70 94.99 2367311
20070918 95.00 100.58 93.95 99.42 3730947
20070919 100.28 100.84 96.96 97.89 3516976
20070920 96.26 98.48 95.84 96.80 3014166
20070921 96.94 98.24 95.87 95.87 3671353
20070924 96.76 104.95 96.50 104.19 5678850
20070925 103.19 105.67 101.89 103.52 4275384
20070926 103.52 105.45 101.80 105.03 3367091
20070927 104.85 112.73 104.24 111.52 9081877
20070928 107.34 108.28 103.78 105.23 10096931
20071001 106.49 110.58 104.89 109.52 4252774
20071002 110.72 113.12 108.93 110.75 3629726
20071003 103.19 104.85 99.37 99.78 12290399
20071004 98.69 101.63 96.17 100.15 5652497
20071005 101.51 103.49 99.28 100.89 3432675
20071008 101.51 102.31 99.44 101.98 2864431
20071009 102.41 102.41 100.21 101.07 2366562
20071010 101.41 104.91 100.86 104.04 3570282
20071011 106.20 109.39 102.85 104.83 5327871
20071012 105.49 106.68 102.95 105.64 2684150
20071015 105.86 107.52 100.56 102.64 3361701
20071016 102.31 105.69 101.21 104.48 2962208
20071017 106.35 107.04 102.60 105.63 2623058
20071018 104.86 105.31 102.68 104.36 2392167
20071019 104.90 105.21 99.84 100.20 2929116
20071022 98.53 103.84 98.17 103.01 2477066
20071023 104.55 105.85 103.55 105.85 2310262
20071024 105.69 107.77 101.39 103.88 3569383
20071025 105.52 107.12 102.67 104.64 2258753
20071026 106.19 110.11 105.39 109.96 2772044
20071029 111.98 117.63 110.79 115.47 4648823
20071030 114.07 117.15 109.83 112.13 5597993
20071031 105.08 108.69 103.52 107.81 7310662
20071101 107.00 107.78 103.39 103.48 4197522
20071102 98.84 101.11 95.22 99.78 5143697
20071105 96.97 98.71 95.12 97.10 2956069
20071106 98.28 98.88 93.30 95.44 3055193
20071107 93.63 94.36 91.96 92.45 2428402
20071108 93.36 93.36 88.04 90.87 3433873
20071109 89.42 93.55 87.39 91.08 3359754
20071112 90.63 92.04 85.53 86.52 2950079
20071113 87.28 92.36 87.17 91.98 2690888
20071114 92.63 93.33 86.82 87.33 3192949
20071115 86.92 89.64 85.29 87.05 3052049
20071116 87.96 90.80 87.64 89.83 2530821
20071119 86.82 87.61 83.33 83.47 3349123
20071120 86.23 90.16 85.38 88.26 6219543
20071121 87.49 92.12 86.75 90.36 3602924
20071123 90.75 90.83 88.38 90.19 1315272
20071126 91.04 91.09 86.83 87.22 2628448
20071127 87.36 88.04 85.65 87.22 4557634
20071128 90.26 94.32 89.64 92.23 3214401
20071129 92.10 92.75 88.56 88.93 2643120
20071130 90.14 91.00 87.86 88.86 2450407
20071203 88.69 88.69 83.68 84.47 3229686
20071204 84.47 87.34 83.30 85.39 2527835
20071205 87.00 87.32 84.53 85.44 2198267
20071206 84.85 86.79 83.90 86.70 1814841
20071207 86.73 88.90 86.73 87.22 1530130
20071210 88.02 88.87 86.80 87.09 1605558
20071211 87.36 87.78 83.30 83.70 2186981
20071212 84.50 85.94 81.61 82.68 2834547
20071213 82.59 83.78 82.30 83.39 1513416
20071214 81.94 84.27 81.94 82.51 1851841
20071217 81.65 83.41 79.80 79.98 2474122
20071218 80.51 81.28 78.07 78.65 2229981
20071219 77.87 83.78 77.35 82.59 3965109
20071220 84.60 85.37 80.07 81.47 3296400
20071221 81.62 82.24 79.46 80.68 3298972
20071224 80.19 80.64 79.28 79.30 933135
20071226 79.11 82.50 78.67 82.37 1948269
20071227 82.65 84.99 79.81 80.21 2111268
20071228 81.86 81.86 79.91 81.00 1396702
20071231 80.65 80.73 78.46 78.49 1561844
20080102 78.94 80.49 75.86 76.57 2328266
20080103 76.65 76.65 72.64 73.98 3475541
20080104 72.59 75.95 71.14 73.64 4383819
20080107 74.73 74.85 71.76 72.95 3381114
20080108 73.68 76.97 72.11 73.15 3993966
20080109 74.80 75.98 72.45 75.78 3290829
20080110 75.86 77.45 73.51 76.29 3770967
20080111 75.17 75.88 71.62 71.78 2850404
20080114 72.44 72.99 69.38 70.67 3816396
20080115 69.57 70.38 67.12 68.36 3756825
20080116 68.50 73.75 68.21 71.87 4897386
20080117 72.60 73.23 67.56 67.82 4585818
20080118 67.94 71.62 66.74 71.00 5722665
20080122 67.51 71.36 67.45 70.97 3179973
20080123 69.79 78.75 68.60 76.97 4283106
20080124 77.25 77.60 73.96 76.20 2967832
20080125 76.50 78.75 72.60 72.81 2691263
20080128 73.15 77.89 72.10 77.23 2631406
20080129 78.57 79.70 76.38 78.37 2134839
20080130 77.83 79.24 76.57 76.81 2098125
20080131 75.67 81.67 74.20 80.49 2853975
20080201 81.12 83.85 79.88 81.78 2646977
20080204 81.85 81.87 77.88 78.03 1889412
20080205 80.50 86.10 78.86 83.55 6237518
20080206 83.75 84.14 80.15 80.76 3627969
20080207 79.81 85.09 79.44 84.41 2948546
20080208 83.99 85.21 81.54 83.30 2252409
20080211 83.43 85.55 83.16 83.92 2584978
20080212 85.30 87.34 83.38 83.89 3890538
20080213 81.61 82.99 75.69 77.64 7993645
20080214 77.74 79.76 74.84 75.18 4496961
20080215 74.80 74.85 72.60 73.23 2895546
20080219 74.04 75.89 72.31 73.86 3183544
20080220 73.68 76.25 72.45 75.04 2511835
20080221 74.87 75.15 71.41 71.65 2437693
20080222 72.18 72.91 71.16 72.88 1704700
20080225 72.46 74.26 71.86 73.93 1853413
20080226 73.79 75.52 72.98 75.02 2242981
20080227 74.43 75.27 72.80 73.17 2557407
20080228 73.29 74.81 71.91 72.30 2456693
20080229 71.33 73.49 69.68 70.49 3557969
20080303 70.14 70.48 68.46 69.28 2668834
20080304 68.88 69.31 66.36 68.10 3893109
20080305 68.38 69.83 68.06 69.43 2981403
20080306 68.86 70.16 66.50 66.50 3461256
20080307 65.99 66.74 63.63 64.97 4452390
20080310 64.93 65.98 63.87 63.99 2360408
20080311 64.50 67.61 64.09 67.52 3584969
20080312 68.29 68.88 66.43 67.94 2815261
20080313 67.54 68.74 64.81 68.08 3371828
20080314 68.60 68.78 64.74 67.67 3338257
20080317 65.42 68.44 64.60 67.86 4956529
20080318 69.29 70.31 68.31 69.31 2933832
20080319 69.76 71.58 67.90 68.27 3070974
20080320 68.60 71.60 67.21 70.97 2773690
20080324 71.08 75.85 70.87 75.10 2423836
20080325 75.64 76.45 73.54 76.21 2002268
20080326 75.47 76.18 73.36 75.82 2623263
20080327 75.80 76.49 72.59 72.65 2208552
20080328 73.97 73.97 70.00 70.16 2101410
20080331 70.16 71.95 69.83 70.45 1912126
20080401 72.10 77.83 70.80 77.83 3063116
20080402 77.39 81.20 77.39 78.74 2806833
20080403 78.33 81.58 78.20 81.50 3031117
20080404 80.97 81.19 78.11 79.01 2082553
20080407 79.55 81.50 77.76 78.65 2034125
20080408 77.90 78.51 76.90 77.50 1552272
20080409 77.81 78.92 75.05 76.18 1764985
20080410 75.65 77.20 74.61 75.58 1596843
20080411 74.58 74.72 71.13 72.00 2610120
20080414 72.28 74.23 70.39 70.48 1395702
20080415 72.17 72.57 68.11 68.64 3087259
20080416 69.54 70.66 67.42 70.09 3174544
20080417 69.55 69.55 65.43 67.24 5369525
20080418 69.07 69.62 68.29 68.92 3537969
20080421 69.16 69.50 66.75 66.88 3061402
20080422 67.07 74.87 66.92 71.85 5736522
20080423 73.35 74.89 72.30 74.17 3669683
20080424 73.86 78.61 71.75 76.90 3769110
20080425 76.74 77.08 74.27 75.61 1875698
20080428 75.80 76.19 74.77 75.43 1978554
20080429 75.38 77.49 74.73 76.45 2319837
20080430 76.91 77.00 73.74 73.74 2474693
20080501 70.01 76.30 69.73 75.73 6567086
20080502 74.77 78.74 74.77 75.62 4131250
20080505 76.17 76.42 72.95 73.96 1852984
20080506 73.50 75.78 72.45 75.57 1775699
20080507 74.94 75.18 71.17 71.41 2283552
20080508 71.74 72.65 71.06 71.51 1536701
20080509 70.91 72.16 70.22 72.11 1789699
20080512 71.90 73.21 71.35 72.70 1370988
20080513 72.85 73.01 70.92 71.83 1867555
20080514 71.97 74.33 71.93 73.71 2070982
20080515 73.37 76.43 72.81 76.28 1943555
20080516 76.61 76.97 75.15 76.66 2037125
20080519 76.22 77.69 75.24 75.89 1657700
20080520 75.60 75.89 73.22 73.56 1887412
20080521 73.15 77.16 70.11 71.13 3569683
20080522 71.34 73.38 71.18 71.84 1419559
20080523 71.74 72.10 69.13 69.82 2506550
20080527 69.66 71.63 69.35 70.00 2284695
20080528 69.07 70.41 68.73 69.89 2477836
20080529 70.07 72.02 69.50 71.42 1478702
20080530 71.29 71.83 70.02 70.02 1779413
20080602 70.67 70.67 69.08 69.85 2246838
20080603 70.28 70.28 68.64 69.68 3316971
20080604 69.70 72.10 68.68 69.45 2623406
20080605 69.50 70.93 69.02 69.81 1756842
20080606 69.30 69.51 66.21 66.35 3876252
20080609 66.32 67.40 62.73 63.67 3670397
20080610 62.76 63.14 60.69 61.57 5010243
20080611 61.57 63.13 60.90 61.96 5445667
20080612 62.13 63.71 61.82 62.30 3243115
20080613 63.27 64.53 63.03 64.53 2088411
20080616 63.77 67.05 63.52 66.09 3375685
20080617 66.11 66.73 65.21 66.56 3044974
20080618 66.05 67.04 65.09 65.39 4404533
20080619 64.77 65.31 62.56 64.90 4137679
20080620 64.12 64.44 60.94 61.88 6016662
20080623 62.65 62.65 60.68 60.71 2990403
20080624 60.49 60.49 58.53 59.50 4957243
20080625 59.57 61.92 59.44 61.24 2992974
20080626 59.89 60.40 58.21 58.45 4554818
20080627 57.41 57.79 55.06 55.87 6816227
20080630 55.31 57.70 54.36 56.95 4952957
20080701 54.95 57.60 53.98 57.47 5679951
20080702 57.29 59.60 55.16 55.48 5083956
20080703 55.36 56.51 52.13 55.26 4872958
20080707 55.65 57.68 54.93 57.41 5321383
20080708 57.44 58.77 55.23 58.45 5012243
20080709 59.26 59.26 53.95 54.29 5090813
20080710 54.91 54.91 48.49 48.96 11315330
20080711 55.13 55.90 50.52 54.70 13692738
20080714 55.71 56.76 52.74 54.10 5487953
20080715 52.26 54.46 50.31 52.93 3991251
20080716 52.78 55.92 51.83 55.68 3250401
20080717 55.68 58.93 54.95 58.85 4810387
20080718 59.55 63.21 57.39 61.62 3817538
20080721 62.92 67.61 62.30 65.40 4981243
20080722 64.54 68.75 63.47 68.47 3847538
20080723 67.94 74.87 67.16 69.87 6910083
20080724 69.21 69.85 63.38 64.11 4491390
20080725 65.03 66.22 61.06 63.03 3580398
20080728 63.43 65.07 62.29 64.17 2308123
20080729 64.78 70.00 64.33 69.30 3363828
20080730 69.58 71.40 66.45 68.17 2032697
20080731 67.19 70.14 65.89 68.24 3021974
20080801 68.64 69.71 65.80 66.91 1904984
20080804 66.98 67.35 64.27 66.05 1790413
20080805 67.03 71.05 66.58 69.41 3960680
20080806 69.79 74.13 67.42 73.67 2701405
20080807 71.91 73.43 70.36 71.27 3161401
20080808 71.18 76.13 70.48 75.32 3120259
20080811 75.73 83.82 74.90 80.27 5182527
20080812 78.16 80.85 74.70 75.85 4108393
20080813 74.68 75.39 70.62 71.91 3301543
20080814 71.74 75.60 71.05 75.01 2875261
20080815 74.38 76.91 73.69 74.17 2164124
20080818 74.37 75.08 69.30 70.27 2271409
20080819 67.83 67.90 64.08 67.24 5496095
20080820 67.34 68.24 63.88 64.27 3588112
20080821 65.02 65.88 63.01 63.15 3212972
20080822 64.40 67.14 63.84 66.95 2816547
20080825 65.65 66.28 63.48 64.26 2735548
20080826 64.06 66.58 63.56 64.24 1565701
20080827 64.25 65.72 63.07 64.39 1828413
20080828 65.26 67.90 64.82 67.20 1811127
20080829 66.35 67.75 65.44 66.79 1574129
20080902 69.62 70.70 66.07 66.67 1876127
20080903 66.44 68.47 65.17 66.40 1697985
20080904 65.80 66.49 62.38 63.26 2288409
20080905 62.92 62.97 59.59 62.42 3036831
20080908 64.54 65.44 60.71 63.13 2480836
20080909 62.85 63.13 59.60 59.65 2419979
20080910 61.10 61.10 56.36 57.51 5019671
20080911 56.43 62.19 55.43 61.12 4410248
20080912 60.38 62.66 59.50 61.24 2123696
20080915 58.52 61.82 58.16 58.57 2716834
20080916 59.39 61.03 56.14 59.74 4145821
20080917 58.35 59.93 56.29 56.39 3215829
20080918 58.45 66.75 55.56 64.73 5709951
20080919 67.96 72.82 62.17 66.49 5308669
20080922 65.20 66.50 62.25 62.43 2008411
20080923 62.68 63.92 60.77 61.70 1932840
20080924 61.70 64.41 60.40 61.67 1886841
20080925 62.97 63.62 60.21 60.36 1778413
20080926 60.07 60.20 56.70 59.48 2972546
20080929 57.54 60.33 54.36 54.55 3260543
20080930 55.13 58.62 55.13 57.15 2203695
20081001 56.18 58.58 55.66 56.13 2163410
20081002 53.61 53.62 49.18 51.69 3686254
20081003 52.14 52.46 49.18 49.29 2766690
20081006 47.84 47.95 40.15 47.44 5452810
20081007 48.43 48.43 41.43 42.00 3868824
20081008 39.73 46.20 39.54 42.14 3815967
20081009 43.16 45.49 38.51 39.37 2810404
20081010 38.14 43.28 35.70 41.64 4557961
20081013 43.79 44.51 42.07 44.36 2403551
20081014 43.32 47.37 39.94 41.44 4352963
20081015 42.70 43.82 34.44 34.51 3273115
20081016 34.64 37.38 31.72 36.78 3783539
20081017 36.26 41.67 35.29 40.26 3187687
20081020 40.96 41.25 35.88 36.69 2658549
20081021 36.76 38.50 34.15 34.38 3384828
20081022 33.69 35.33 31.06 32.47 2582978
20081023 32.13 32.55 27.52 29.67 4277106
20081024 27.00 28.97 25.61 25.61 5278954
20081027 25.20 25.65 22.76 23.42 4996957
20081028 24.15 24.63 19.64 23.02 8066645
20081029 24.05 31.49 24.02 28.74 8916923
20081030 31.54 33.94 29.62 32.55 7015082
20081031 33.94 44.02 32.54 42.28 9318919
20081103 42.52 42.69 35.57 36.11 4693531
20081104 37.51 38.41 33.78 36.14 3926395
20081105 35.52 35.70 32.58 33.17 2778976
20081106 31.49 33.23 30.28 31.99 3856538
20081107 32.33 34.23 29.05 32.23 2464122
20081110 33.07 35.00 31.06 32.77 2084839
20081111 34.29 35.15 32.56 35.07 7578792
20081112 33.81 34.01 30.80 31.68 5141384
20081113 32.07 34.38 30.43 31.33 13738738
20081114 30.60 31.07 29.75 30.10 9825201
20081117 29.89 30.09 27.29 27.62 4992814
20081118 27.73 28.67 26.26 27.24 4709388
20081119 27.24 27.94 22.97 23.50 5218812
20081120 23.30 23.44 20.64 21.88 6977083
20081121 23.65 23.79 20.45 22.41 4480247
20081124 23.42 27.40 22.42 26.43 4784530
20081125 26.61 27.05 24.50 26.49 2436265
20081126 26.10 29.05 25.21 29.05 3961966
20081128 27.30 29.59 27.30 27.87 1498844
20081201 26.80 27.29 23.70 23.71 2268266
20081202 24.00 26.33 23.35 26.31 1736271
20081203 24.50 28.01 23.42 28.01 3221544
20081204 26.68 27.56 25.62 26.53 3251258
20081205 26.28 28.60 25.56 28.43 2127839
20081208 29.63 31.52 29.05 31.08 3037402
20081209 30.23 33.01 28.43 29.19 2554692
20081210 29.56 31.23 28.81 31.01 1846127
20081211 30.58 31.41 28.27 28.49 2323837
20081212 27.90 29.72 27.64 29.46 1436559
20081215 31.70 31.78 27.30 28.53 2743976
20081216 29.20 31.92 28.97 31.84 2435979
20081217 31.32 34.02 29.84 33.31 2723119
20081218 34.56 34.83 30.28 31.23 2601406
20081219 30.62 32.59 29.50 30.14 2666406
20081222 30.44 30.66 28.78 29.51 2250838
20081223 30.76 30.91 28.70 30.77 2171696
20081224 30.80 31.40 30.28 30.78 679851
20081226 30.93 31.45 29.43 29.96 678423
20081229 30.00 30.09 28.03 29.33 1404131
20081230 29.43 30.45 28.66 29.55 1513844
20081231 29.38 30.44 28.84 29.58 1610700
20090102 29.48 33.25 29.46 33.19 1944840
20090105 32.22 36.95 32.22 36.61 4430248
20090106 36.57 38.79 35.48 38.70 4516104
20090107 37.14 37.28 32.72 33.06 4683103
20090108 33.12 33.24 31.54 32.52 2309694
20090109 32.30 32.96 30.67 30.83 1753842
20090112 30.58 30.65 28.26 28.70 2607549
20090113 28.57 29.20 26.84 27.46 3339971
20090114 27.16 27.16 25.12 25.40 3640111
20090115 25.38 26.88 23.46 25.29 5526809
20090116 25.91 26.57 24.44 25.86 3745111
20090120 25.78 25.89 23.07 23.08 3583826
20090121 23.60 24.63 23.12 24.50 2658263
20090122 23.80 25.17 22.79 24.05 2889975
20090123 23.32 25.21 22.80 23.98 2872975
20090126 24.08 25.97 23.78 24.72 3306400
20090127 25.03 25.80 23.53 23.70 2651834
20090128 24.56 25.90 24.46 25.02 3477827
20090129 24.70 24.93 22.83 22.97 2868261
20090130 22.82 22.89 20.69 21.06 5436382
20090202 20.69 21.28 20.02 20.81 3992394
20090203 20.92 21.36 18.76 20.17 5426239
20090204 19.36 19.50 17.60 18.36 10534623
20090205 18.20 20.44 17.85 19.74 6482801
20090206 19.82 21.35 19.61 20.83 3694825
20090209 21.00 22.05 20.44 21.60 2505978
20090210 21.01 21.60 19.17 19.31 2886832
20090211 19.94 19.97 17.68 18.49 3222115
20090212 18.31 18.82 17.80 18.70 4119822
20090213 18.96 18.96 17.94 18.23 1701128
20090217 17.92 17.92 16.54 16.87 3196115
20090218 17.01 17.11 15.79 16.28 3685111
20090219 16.45 17.26 15.79 16.10 2636406
20090220 16.66 17.68 16.30 17.47 5016242
20090223 17.54 17.93 16.11 16.30 3189115
20090224 16.43 18.20 15.80 18.06 5072099
20090225 15.37 16.40 14.74 15.23 11051618
20090226 15.79 16.58 15.16 15.60 4931815
20090227 15.11 15.35 14.50 14.67 5165955
20090302 14.35 14.35 12.36 12.36 7021939
20090303 12.57 12.80 11.85 12.10 5368525
20090304 12.34 12.37 10.93 12.04 6188375
20090305 11.73 12.14 11.27 11.40 4082679
20090306 11.47 11.73 10.15 10.78 3951823
20090309 10.56 11.80 10.36 10.89 3530970
20090310 11.56 14.09 11.52 13.65 7643505
20090311 13.99 14.67 12.75 13.31 5109527
20090312 13.63 14.42 12.89 14.36 3675968
20090313 14.81 15.75 14.01 14.56 3685111
20090316 15.08 15.30 13.69 13.76 2153410
20090317 13.27 14.67 13.10 14.50 9124064
20090318 14.42 14.99 13.55 14.82 5094956
20090319 14.91 15.37 13.97 14.55 4103965
20090320 14.95 14.98 13.97 14.37 3902538
20090323 15.02 16.52 14.45 16.40 5868521
20090324 16.00 16.71 15.55 15.82 3121687
20090325 15.81 16.63 14.00 15.65 4507961
20090326 15.90 16.16 14.98 15.89 3415542
20090327 15.39 15.95 14.92 14.96 3010831
20090330 14.26 14.55 13.30 13.43 3110830
20090331 13.78 14.14 13.30 13.98 3697254
20090401 14.00 15.15 13.66 15.09 4162107
20090402 16.27 18.81 16.27 18.80 9959628
20090403 18.56 20.96 18.37 20.76 8085502
20090406 21.67 23.10 21.50 21.84 11684613
20090407 21.22 21.36 18.61 18.70 7381936
20090408 19.25 19.38 18.08 19.38 6222518
20090409 20.38 22.40 20.24 21.19 7031796
20090413 20.62 22.04 19.95 22.01 4418533
20090414 21.39 24.92 21.36 22.67 7582220
20090415 22.09 23.19 22.08 23.06 4130107
20090416 23.12 23.98 22.75 23.43 4456390
20090417 23.33 23.41 22.51 22.93 5349525
20090420 22.25 22.93 20.88 21.31 3345543
20090421 20.94 22.30 20.30 22.11 4691388
20090422 21.85 24.96 21.78 24.19 7540221
20090423 24.15 26.60 23.88 25.50 7448079
20090424 26.22 28.11 25.86 27.67 7149224
20090427 26.24 28.00 25.73 26.24 6172518
20090428 25.38 26.49 25.04 25.36 4939386
20090429 26.55 27.65 25.59 26.71 4840673
20090430 28.52 30.93 27.25 27.46 8840781
20090501 27.32 28.71 26.75 27.41 3812110
20090504 28.35 30.68 28.02 29.97 5109385
20090505 32.47 35.54 31.40 34.99 13481312
20090506 34.45 34.64 31.19 32.98 10953476
20090507 33.60 33.85 30.31 30.95 5519524
20090508 31.54 33.74 31.25 33.22 4006394
20090511 32.21 34.83 31.69 34.27 4445676
20090512 34.62 34.80 30.87 31.63 6402088
20090513 30.80 31.25 27.55 27.85 7509078
20090514 27.88 28.74 25.94 27.61 8771210
20090515 28.00 29.31 26.31 26.53 5444524
20090518 27.22 29.18 27.15 28.98 5132813
20090519 29.28 29.65 27.78 28.04 4663960
20090520 28.30 29.31 27.25 27.43 4066108
20090521 26.95 27.43 25.67 25.98 4548104
20090522 26.01 26.27 24.68 25.10 4268535
20090526 24.68 27.20 24.61 26.67 4161107
20090527 26.60 27.10 25.39 25.47 4487104
20090528 25.90 26.36 24.67 25.45 3371542
20090529 25.61 26.24 25.24 25.94 4002394
20090601 26.78 28.62 26.64 28.50 7130796
20090602 28.49 28.80 27.51 28.42 4189964
20090603 28.71 28.85 27.13 27.66 5189384
20090604 27.66 28.69 27.01 28.42 3945680
20090605 29.04 29.54 27.73 28.42 3539255
20090608 27.90 27.90 26.29 27.25 4647960
20090609 27.48 27.65 26.39 26.82 3550969
20090610 27.03 27.29 25.38 26.15 6158804
20090611 26.25 26.32 25.53 25.88 4399676
20090612 25.72 26.29 25.06 26.19 4541104
20090615 25.86 25.86 23.94 24.49 7811218
20090616 24.65 26.21 24.56 25.26 6798798
20090617 25.47 25.95 23.84 25.20 6172375
20090618 26.00 26.31 24.51 24.92 3786967
20090619 25.50 25.97 25.13 25.80 5097242
20090622 25.34 25.55 23.99 24.00 4204678
20090623 24.06 24.58 22.90 23.79 5401096
20090624 24.02 25.82 23.98 25.19 4707245
20090625 25.00 26.08 24.58 26.01 3561684
20090626 25.92 26.10 25.17 25.70 3965251
20090629 25.76 26.25 25.10 25.85 3086545
20090630 25.00 25.85 24.58 24.71 3784539
20090701 24.78 25.36 24.68 24.77 2859690
20090702 24.45 24.46 23.24 23.39 3329257
20090706 22.88 23.30 22.27 22.88 4059251
20090707 22.76 22.88 21.44 21.53 4992100
20090708 22.04 22.04 20.34 20.94 6413373
20090709 21.08 23.38 21.08 22.35 8251643
20090710 22.10 22.11 21.29 21.69 3962823
20090713 21.92 22.75 21.15 22.62 4123250
20090714 22.45 23.84 22.18 23.66 4592389
20090715 24.14 25.59 24.11 25.33 6636657
20090716 24.98 26.59 24.51 26.26 5076671
20090717 26.10 26.10 25.08 25.32 4320963
20090720 25.57 28.34 25.57 27.88 5629523
20090721 29.34 29.35 27.14 27.84 6174518
20090722 28.56 30.35 28.35 29.58 8959351
20090723 29.83 32.12 28.95 31.27 9724916
20090724 30.63 33.68 30.49 33.10 6948226
20090727 33.71 34.76 32.98 33.43 6641943
20090728 32.63 33.16 31.81 32.61 4649246
20090729 32.11 32.29 30.58 31.02 6086233
20090730 33.32 36.04 33.08 35.11 14218877
20090731 34.59 36.17 33.85 35.82 7672791
20090803 36.79 38.15 36.56 37.40 6401659
20090804 38.02 41.06 38.02 40.60 10199626
20090805 41.43 41.90 39.27 39.60 7459221
20090806 40.03 41.09 38.86 38.91 6813513
20090807 40.15 41.54 39.30 40.93 6213232
20090810 40.78 41.79 39.35 39.48 5284812
20090811 39.26 39.63 37.87 38.81 6120947
20090812 39.03 42.30 39.03 41.66 8588497
20090813 42.13 42.84 40.54 42.62 7772076
20090814 42.24 42.45 39.80 40.01 11792183
20090817 38.32 38.33 36.93 37.02 7070082
20090818 37.76 39.02 37.46 38.72 5900949
20090819 37.45 38.85 37.20 38.40 4837815
20090820 38.56 39.64 38.25 38.79 3996680
20090821 39.91 40.15 38.68 39.87 6366231
20090824 40.49 40.96 38.65 38.85 5243669
20090825 39.52 40.84 39.10 40.61 5429096
20090826 40.27 40.87 39.62 40.04 4948672
20090827 39.80 39.96 38.33 39.45 4160821
20090828 40.43 40.48 38.93 39.39 3395399
20090831 38.84 39.07 37.45 37.89 4664246
20090901 37.73 38.85 36.41 36.72 7322222
20090902 36.85 37.39 35.95 36.88 5282097
20090903 37.46 37.54 36.51 37.39 2933832
20090904 37.39 39.73 36.98 39.59 4797244
20090908 40.79 41.08 39.86 40.19 4704959
20090909 40.89 43.48 40.63 42.76 7586506
20090910 42.53 43.63 41.39 43.51 5420668
20090911 44.80 46.12 44.52 45.15 6659800
20090914 44.76 48.59 44.76 48.38 7766647
20090915 49.40 51.25 48.41 50.73 11554186
20090916 51.46 51.53 47.79 48.24 12923174
20090917 48.72 50.18 47.64 48.43 8167501
20090918 49.25 49.43 47.71 48.41 4791102
20090921 47.87 50.54 47.53 48.08 8389213
20090922 49.11 51.70 48.86 51.06 11434329
20090923 51.98 52.43 49.91 50.16 7706362
20090924 50.48 50.72 47.50 48.69 7179795
20090925 48.22 50.25 48.15 49.18 5386239
20090928 49.46 50.65 48.53 49.88 5055099
20090929 49.69 51.91 49.65 51.28 5838235
20090930 52.14 52.15 48.72 49.62 9354919
20091001 49.07 49.32 45.68 45.92 8685068
20091002 45.75 48.44 44.28 47.36 11764469
20091005 47.47 48.41 46.63 47.76 7249795
20091006 48.22 48.88 47.29 48.05 7531792
20091007 47.54 48.61 46.52 47.15 5291097
20091008 47.95 49.57 47.28 48.94 7985502
20091009 49.68 50.05 46.73 47.47 10153912
20091012 47.67 48.41 44.82 46.12 13764738
20091013 45.65 47.27 45.54 46.20 6543086
20091014 47.43 47.71 46.55 46.99 5523381
20091015 45.84 45.96 44.01 45.49 11399330
20091016 44.95 46.03 44.29 45.06 6384945
20091019 45.49 45.57 44.16 45.26 4971243
20091020 45.65 45.66 44.32 44.62 4696960
20091021 44.44 45.42 43.47 43.60 4587103
20091022 43.51 44.72 42.14 44.37 6094090
20091023 44.73 46.10 43.51 43.72 5507095
20091026 43.74 45.18 43.53 44.15 6478658
20091027 42.92 42.93 38.64 39.29 20439822
20091028 39.89 40.08 37.21 37.71 10599765
20091029 38.30 40.03 38.16 39.40 7628791
20091030 39.90 40.43 36.72 37.95 9707630
20091102 37.84 38.33 36.21 37.61 7796361
20091103 36.98 39.76 36.78 39.29 6474373
20091104 40.10 40.32 38.54 38.69 5433096
20091105 39.89 41.94 39.24 41.89 7745647
20091106 40.78 41.97 40.66 41.81 6405230
20091109 44.66 45.11 43.56 44.48 8626068
20091110 44.03 45.12 43.44 44.86 6999225
20091111 45.56 46.88 45.56 46.58 7540506
20091112 46.67 48.10 46.45 47.33 6879655
20091113 48.20 48.72 47.96 48.30 6777799
20091116 49.00 49.00 47.67 47.96 6991940
20091117 48.78 50.09 48.07 49.80 5477458
20091118 49.44 49.95 48.52 49.07 2970095
20091119 47.56 48.09 46.52 47.68 3777321
20091120 46.84 48.48 46.84 47.49 2794418
20091123 48.39 48.51 47.32 47.41 3399871
20091124 47.07 47.54 46.46 46.85 2322001
20091125 47.21 48.72 46.72 48.60 3573665
20091127 46.11 47.50 45.24 46.82 2270078
20091130 46.60 48.05 46.11 47.98 3371757
20091201 49.09 49.85 48.25 49.34 3477083
20091202 48.88 50.16 48.82 49.25 2749490
20091203 49.81 50.33 48.46 48.60 3893407
20091204 50.01 50.34 48.32 49.66 4932402
20091207 49.55 49.77 47.96 48.14 3004800
20091208 47.50 47.91 46.74 47.10 3622763
20091209 47.38 47.46 46.17 46.82 4578897
20091210 46.98 47.50 45.73 45.94 2948976
20091211 46.17 46.98 45.85 46.08 3540843
20091214 46.70 47.46 45.93 47.43 2957316
20091215 47.04 47.34 45.80 45.94 2589686
20091216 46.37 46.79 46.04 46.27 2791593
20091217 45.90 46.09 44.46 45.11 3229844
20091218 45.36 45.44 44.16 44.62 3316337
20091221 44.80 45.35 44.63 45.24 1914958
20091222 45.39 45.53 44.04 44.14 1849987
20091223 44.13 44.81 43.41 44.59 2854681
20091224 44.79 44.83 43.88 44.15 845697
20091228 44.26 44.45 43.50 43.78 1288386
20091229 44.14 44.23 43.70 43.81 1300493
20091230 43.65 43.97 43.30 43.64 1373669
20091231 43.81 44.31 43.27 43.29 1466484
20100104 45.53 47.69 45.29 47.55 6377902
20100105 48.46 50.80 48.28 50.44 7592440
20100106 49.86 50.67 49.36 49.78 3684102
20100107 49.42 50.91 49.12 50.84 3212895
20100108 50.32 50.84 49.91 50.48 2071265
20100111 50.57 51.38 50.11 50.31 2567895
20100112 50.16 51.21 49.64 50.54 4447744
20100113 50.86 51.82 50.14 51.59 3980707
20100114 51.31 53.81 51.31 53.61 5961578
20100115 53.51 54.16 51.79 52.41 3688810
20100119 52.19 53.19 52.10 53.02 1783671
20100120 52.28 52.57 49.96 50.67 4895276
20100121 50.67 51.28 48.51 48.60 3708314
20100122 48.48 49.14 47.28 47.54 2996864
20100125 48.32 48.70 46.65 47.27 2754871
20100126 46.72 47.65 46.60 46.72 2183316
20100127 46.65 46.99 45.21 46.66 3519186
20100128 47.11 47.85 45.79 45.92 3136221
20100129 46.54 47.64 45.84 46.00 3533041
20100201 46.31 48.80 46.31 48.72 3377541
20100202 48.41 48.80 47.24 48.20 2623046
20100203 47.64 47.79 46.94 47.76 2659096
20100204 47.15 47.40 45.16 45.23 3020404
20100205 45.64 46.19 44.38 45.62 3544206
20100208 45.83 46.66 44.63 45.17 2012616
20100209 46.11 46.53 45.05 45.82 2473061
20100210 45.72 46.38 45.24 45.65 1689511
20100211 45.56 48.58 45.34 48.29 3875248
20100212 47.38 47.49 46.27 46.86 4225660
20100216 47.56 48.41 47.41 48.25 2659365
20100217 48.68 48.88 47.24 47.88 2258644
20100218 47.05 47.08 45.69 46.10 4260634
20100219 45.84 46.93 45.61 46.28 2904317
20100222 46.54 47.25 46.48 46.85 2259048
20100223 46.91 47.48 46.27 47.34 4398243
20100224 47.51 48.02 46.66 47.10 4112263
20100225 46.38 46.84 45.75 46.69 4969663
20100226 46.46 47.95 45.48 47.26 5321151
20100301 47.96 49.66 47.60 49.23 4176293
20100302 49.81 49.99 49.27 49.71 2946017
20100303 49.79 50.22 49.18 49.34 2637170
20100304 49.49 49.64 48.54 48.98 1923971
20100305 49.47 50.60 49.31 50.36 2441450
20100308 50.61 51.99 50.22 51.29 2980453
20100309 51.07 53.13 50.81 51.87 4108228
20100310 51.99 53.44 51.34 52.75 3479504
20100311 52.25 52.95 51.90 52.92 2607711
20100312 53.37 53.85 52.56 53.13 2540588
20100315 52.35 52.92 51.51 52.39 2753526
20100316 52.75 54.86 52.25 54.74 4620596
20100317 55.12 56.00 53.87 54.13 4377393
20100318 53.91 54.11 53.31 53.53 2304514
20100319 54.07 54.12 53.07 53.34 3349428
20100322 52.71 57.16 52.23 56.90 6562592
20100323 57.18 57.55 55.53 56.74 4438463
20100324 56.39 57.43 55.98 56.36 4886936
20100325 56.73 57.38 55.24 55.32 4245972
20100326 55.77 57.95 55.61 56.97 4150735
20100329 57.35 57.71 56.40 57.13 3175634
20100330 57.15 57.93 56.58 57.43 3748131
20100331 56.89 57.20 56.05 56.37 3980438
20100401 56.66 57.87 55.94 57.54 4538946
20100405 57.84 61.22 57.83 61.17 5053466
20100406 61.02 61.85 60.45 60.77 4439001
20100407 60.42 61.81 59.98 60.71 3410901
20100408 60.48 64.61 60.11 64.10 7067158
20100409 64.43 64.98 62.86 64.80 5107541
20100412 64.90 65.68 64.33 64.60 3854801
20100413 64.71 65.93 64.37 65.45 3625587
20100414 65.69 66.14 63.59 64.24 5970321
20100415 63.55 64.99 63.05 63.94 4261844
20100416 63.81 64.36 61.63 62.31 4254580
20100419 62.07 63.56 60.07 61.64 4857881
20100420 63.56 64.59 62.62 64.36 4572978
20100421 64.76 64.82 62.64 63.88 3477621
20100422 63.00 66.97 62.60 66.85 5244343
20100423 66.77 68.87 66.16 66.54 5031809
20100426 67.52 68.64 66.64 68.48 4922583
20100427 68.12 68.26 65.34 65.72 4412636
20100428 67.26 67.46 64.87 65.99 3002782
20100429 66.85 69.49 66.63 69.25 4779593
20100430 68.01 69.87 65.32 65.60 5762092
20100503 66.42 68.39 65.42 68.30 4875637
20100504 67.21 67.26 64.36 65.17 5361909
20100505 63.92 66.14 62.30 63.61 5080504
20100506 63.20 64.43 52.78 59.88 8258424
20100507 61.30 62.05 56.42 57.23 9688859
20100510 61.64 62.37 60.86 61.80 4176942
20100511 60.58 64.22 60.20 62.86 4563758
20100512 63.76 64.30 63.21 63.98 2829187
20100513 63.72 65.51 63.05 63.19 2667756
20100514 62.23 62.55 60.50 61.31 2937790
20100517 60.97 62.05 58.66 60.68 3994461
20100518 62.02 63.96 59.91 60.24 4935825
20100519 59.53 61.77 58.30 59.97 4378462
20100520 57.83 58.75 55.19 55.79 6598128
20100521 54.51 59.06 54.10 58.68 5461681
20100524 59.27 60.21 57.05 57.21 3225522
20100525 54.98 59.64 54.28 59.35 5597636
20100526 60.38 61.08 58.18 58.61 5262976
20100527 60.62 63.11 59.95 63.02 4319199
20100528 62.81 64.13 61.07 62.56 3860383
20100601 61.59 63.31 60.72 60.81 3406796
20100602 61.59 62.07 60.41 62.05 3223913
20100603 62.29 63.40 61.43 62.77 2680226
20100604 61.02 62.72 58.92 59.52 4151869
20100607 60.15 60.41 56.21 56.38 3468070
20100608 57.25 58.36 55.62 58.15 4972965
20100609 58.85 60.08 57.02 57.53 5523759
20100610 58.80 60.73 58.56 60.67 4049568
20100611 59.71 61.79 59.41 61.78 2463421
20100614 62.52 63.72 61.31 61.58 3953031
20100615 61.98 63.57 61.61 63.32 3800316
20100616 62.67 64.78 62.67 63.81 3475981
20100617 64.14 64.53 62.80 63.81 2648985
20100618 63.79 64.37 63.06 63.42 2880136
20100621 64.87 66.01 64.18 64.78 3905031
20100622 65.21 65.63 62.90 62.99 2907623
20100623 63.28 64.57 62.37 63.97 2449745
20100624 64.69 65.95 64.01 64.16 5240451
20100625 64.37 66.48 63.71 66.41 6642776
20100628 66.45 66.86 63.40 63.47 3759422
20100629 61.71 61.90 58.28 58.59 7140073
20100630 59.20 60.36 56.56 56.88 4591780
20100701 57.43 58.06 54.66 56.78 5210954
20100702 57.38 57.40 54.54 55.78 3385478
20100706 56.83 57.79 55.21 55.91 3085544
20100707 56.59 58.70 56.06 58.55 3692919
20100708 59.17 59.74 57.36 58.81 2742036
20100709 58.88 59.99 58.70 59.37 3534841
20100712 59.16 59.67 57.13 58.03 3018908
20100713 58.91 61.20 57.43 60.58 4294663
20100714 60.69 62.17 60.08 62.11 4248406
20100715 62.11 62.65 60.67 61.92 3472226
20100716 61.92 62.11 59.07 59.35 3279288
20100719 59.67 60.06 57.71 59.67 2877857
20100720 58.22 62.16 58.17 62.09 3660875
20100721 62.64 63.36 60.80 61.13 3982931
20100722 62.34 64.14 62.06 63.75 3326215
20100723 63.40 65.99 63.15 65.39 2933097
20100726 65.29 66.51 64.33 66.11 2608896
20100727 66.45 66.64 64.77 65.28 2563309
20100728 65.22 66.53 64.68 65.54 3083936
20100729 66.18 67.00 63.96 65.52 4734038
20100730 63.02 65.40 62.10 65.39 7479559
20100802 66.38 67.37 65.62 66.55 4479423
20100803 66.20 68.36 65.42 68.24 3995400
20100804 68.51 68.89 67.50 68.59 3005634
20100805 67.98 68.94 66.93 67.36 3363757
20100806 66.54 68.41 66.17 68.26 2920226
20100809 68.62 70.09 67.81 69.93 2809745
20100810 68.84 69.34 67.53 68.38 3404933
20100811 66.18 66.99 65.06 65.20 3150195
20100812 64.30 65.90 63.98 65.01 2977829
20100813 64.88 65.99 64.84 65.26 2335300
20100816 64.39 65.76 64.18 65.28 2256138
20100817 66.10 68.21 65.84 66.97 3149794
20100818 66.83 68.05 66.41 67.24 3061404
20100819 66.86 67.04 64.34 64.71 2687655
20100820 64.72 65.70 63.60 65.51 2571050
20100823 66.24 66.36 64.34 64.37 2522242
20100824 63.68 64.39 61.36 61.62 3957735
20100825 61.07 63.27 60.20 63.04 3811979
20100826 63.35 63.64 60.84 61.22 3182823
20100827 61.89 63.65 60.20 63.07 3470189
20100830 63.05 63.05 61.14 61.14 2049405
20100831 60.86 62.16 59.83 60.28 5590600
20100901 60.78 62.01 59.74 61.75 4342182
20100902 61.88 63.46 61.46 63.32 2553399
20100903 64.52 66.24 64.46 65.67 4295514
20100907 65.16 65.76 64.52 64.81 2548318
20100908 65.32 66.93 65.14 66.12 2173899
20100909 67.18 67.74 66.15 66.44 2878608
20100910 66.64 67.18 66.12 66.97 1884527
20100913 68.05 68.30 67.51 67.96 2113859
20100914 68.04 68.43 67.27 67.40 1968772
20100915 67.15 67.87 66.83 67.51 2165207
20100916 67.51 67.76 66.65 67.16 1594487
20100917 67.66 68.97 67.31 68.73 5676315
20100920 69.32 71.14 68.26 70.99 4214746
20100921 71.04 71.70 68.80 69.35 4583014
20100922 69.29 70.14 67.75 68.19 3692834
20100923 67.51 68.05 64.36 65.10 5982937
20100924 66.62 67.63 65.19 67.45 5905512
20100927 66.92 67.01 65.06 65.15 5234100
20100928 65.87 66.46 64.37 65.54 4204584
20100929 65.11 65.46 64.10 64.67 3365619
20100930 65.32 66.32 64.25 64.89 3502148
20101001 65.51 65.76 64.16 65.13 3000428
20101004 65.55 68.92 65.52 67.69 6303198
20101005 68.76 69.70 68.05 69.33 3637340
20101006 68.84 69.17 66.98 67.43 3567404
20101007 67.85 68.05 66.22 66.76 2382504
20101008 66.93 70.46 66.47 70.18 5738896
20101011 71.30 76.84 71.08 76.11 12411297
20101012 74.88 78.21 74.64 76.55 9642073
20101013 76.05 77.67 74.78 76.42 6710913
20101014 76.50 76.83 75.02 75.97 3771729
20101015 76.65 77.12 75.01 76.23 3667561
20101018 75.70 76.63 75.50 76.31 2070801
20101019 75.14 75.26 72.76 73.20 3702194
20101020 73.95 76.64 73.70 75.65 3713828
20101021 77.03 80.29 76.05 77.21 6567163
20101022 76.98 78.73 76.72 78.09 2606085
20101025 77.96 79.42 77.21 77.29 2419411
20101026 76.80 79.06 76.43 78.61 2447626
20101027 78.23 78.44 76.82 78.18 2026940
20101028 81.49 81.51 79.04 80.05 3138160
20101029 79.57 81.11 79.28 80.14 1967702
20101101 81.42 83.09 80.91 81.71 3208364
20101102 83.55 85.22 81.39 84.18 8194679
20101103 81.65 84.09 81.14 83.11 7102849
20101104 82.26 84.94 80.97 84.15 7224802
20101105 84.15 86.33 84.15 84.56 6535872
20101108 84.48 87.44 83.85 87.15 7020744
20101109 87.87 87.87 84.50 85.16 4201508
20101110 85.36 86.14 83.80 85.44 3018480
20101111 84.49 86.10 84.42 85.67 2268841
20101112 85.30 85.48 82.35 83.01 3493189
20101115 83.76 85.70 83.49 83.56 2744620
20101116 82.95 84.56 80.28 80.81 4241758
20101117 81.01 81.66 78.72 78.90 4721950
20101118 80.70 82.57 79.94 81.48 4235741
20101119 81.78 83.70 81.72 83.12 4766384
20101122 83.35 85.52 82.49 84.91 2692513
20101123 83.22 83.40 81.52 82.04 2272238
20101124 83.47 84.33 82.62 83.26 1946499
20101126 82.39 83.53 82.32 82.40 769679
20101129 82.32 82.96 81.02 82.51 2174479
20101130 81.56 83.53 81.44 81.60 3369389
20101201 84.34 85.83 83.37 84.57 6331513
20101202 84.79 85.65 82.09 83.51 5752395
20101203 82.73 84.71 82.62 83.40 3025561
20101206 83.07 83.60 82.69 83.10 1834864
20101207 84.69 84.74 81.78 81.90 2651006
20101208 82.15 82.55 81.09 81.88 2687309
20101209 82.17 83.53 81.69 81.81 2126033
20101210 82.30 82.30 80.93 81.52 1785922
20101213 82.54 82.78 80.84 80.92 1960872
20101214 80.93 82.06 80.07 80.39 2447931
20101215 80.50 82.27 80.27 81.31 4439530
20101216 83.43 86.36 83.15 85.22 4930678
20101217 85.53 86.56 84.30 84.70 2984550
20101220 85.55 86.36 84.91 85.37 2674052
20101221 86.14 86.32 84.87 85.48 2008698
20101222 85.73 85.75 83.63 83.94 1636249
20101223 84.03 84.42 82.73 83.13 1177440
20101227 82.78 82.81 81.12 82.42 1299979
20101228 82.69 83.09 81.51 82.07 890112
20101229 82.49 83.24 82.02 82.82 2130989
20101230 82.48 82.79 81.53 82.09 971515
20101231 81.98 84.10 81.40 83.81 1722361
20110103 85.75 88.05 85.62 87.96 3932771
20110104 88.30 90.80 88.25 90.71 4530227
20110105 90.03 92.57 90.03 91.88 3252302
20110106 91.94 92.86 90.84 92.55 2541477
20110107 93.35 96.31 93.12 95.83 4913951
20110110 95.29 96.58 94.13 95.80 2702177
20110111 96.65 96.77 93.90 94.50 2916528
20110112 95.03 95.41 93.26 94.25 2440373
20110113 95.57 96.19 93.90 94.20 2912935
20110114 93.94 95.90 93.82 95.90 2080437
20110118 97.25 98.26 95.45 95.93 2077835
20110119 95.63 97.81 94.64 95.38 3045138
20110120 94.87 95.31 92.01 93.82 2469737
20110121 94.07 95.30 93.13 93.58 1905983
20110124 93.73 94.32 92.41 93.12 1795463
20110125 92.61 92.91 90.77 92.67 2262821
20110126 93.38 96.24 92.69 95.77 2479030
20110127 95.80 96.84 94.35 95.94 2083163
20110128 96.40 97.46 92.33 92.42 2713452
20110131 92.62 94.77 92.58 93.89 2223296
20110201 94.43 96.45 93.22 96.19 2782218
20110202 96.43 96.61 94.95 95.94 1752593
20110203 96.09 97.66 95.14 96.37 2976868
20110204 95.29 96.25 94.74 95.29 2724480
20110207 94.28 96.25 93.26 95.24 2525617
20110208 96.72 99.18 95.84 97.00 5569020
20110209 96.50 98.80 95.74 98.09 2987771
20110210 97.51 98.78 96.66 96.97 3973783
20110211 96.46 104.41 95.64 104.20 6992901
20110214 104.10 104.34 102.52 103.27 2574806
20110215 102.93 104.52 102.50 103.47 1966448
20110216 104.22 104.60 102.64 103.21 1759407
20110217 103.44 104.51 102.94 103.68 1601433
20110218 103.68 104.07 102.14 103.07 1577519
20110222 101.73 102.45 99.03 99.33 2233952
20110223 99.39 100.08 93.91 97.13 3260727
20110224 96.95 97.50 94.70 96.28 1937455
20110225 97.51 99.64 96.96 98.34 1505780
20110228 99.38 100.14 97.66 99.22 1481867
20110301 99.89 101.74 98.94 101.56 4150343
20110302 101.49 102.49 100.51 101.76 2217349
20110303 102.30 105.79 102.30 105.35 3016269
20110304 105.35 106.74 104.19 105.58 2619535
20110307 106.08 106.16 100.48 102.02 2761279
20110308 102.19 103.69 101.56 102.55 2022203
20110309 102.27 104.02 101.31 103.38 2087995
20110310 102.14 102.14 98.79 99.34 2916528
20110311 98.26 100.32 97.37 99.91 2204339
20110314 98.85 100.37 97.34 100.07 2229368
20110315 96.99 98.44 94.60 97.80 3036589
20110316 96.59 97.71 94.07 94.46 3321439
20110317 96.78 96.83 95.07 95.38 1576280
20110318 97.01 97.01 93.94 93.99 2561177
20110321 95.12 98.98 94.74 98.27 3130382
20110322 98.67 99.62 95.41 95.57 4201143
20110323 95.76 97.85 94.03 97.63 2386847
20110324 98.46 100.74 98.25 100.27 2644315
20110325 101.85 103.77 100.91 102.52 2612348
20110328 103.05 103.08 100.60 100.98 1922834
20110329 101.04 102.50 100.08 101.60 1412606
20110330 102.10 103.08 101.32 103.03 1782949
20110331 102.19 103.28 100.96 102.63 1769815
20110401 104.92 109.64 104.69 107.35 4719796
20110404 109.18 110.11 106.79 107.31 2751242
20110405 106.94 108.40 106.27 107.46 2097908
20110406 108.96 110.65 106.82 108.39 2700319
20110407 108.66 110.04 107.45 109.26 2035709
20110408 109.57 109.83 106.37 107.00 2015884
20110411 107.41 107.95 105.63 106.51 1438749
20110412 105.31 105.98 104.15 105.03 1515321
20110413 106.62 109.53 106.24 109.08 2526237
20110414 108.17 109.43 107.63 108.92 1723848
20110415 108.96 113.29 108.59 111.75 3670347
20110418 110.25 113.96 108.39 113.40 3490194
20110419 114.00 114.07 110.51 112.13 3646558
20110420 116.03 120.90 115.41 119.38 6829599
20110421 118.24 120.47 117.25 119.22 2204463
20110425 119.65 120.05 117.50 118.78 1648515
20110426 119.20 119.23 117.09 117.99 1982431
20110427 118.51 119.13 116.57 118.45 1845891
20110428 118.30 118.91 116.01 117.60 1976979
20110429 117.73 120.82 116.95 119.17 3650220
20110502 120.15 122.85 119.24 119.76 2842559
20110503 119.62 120.27 116.91 118.31 1852151
20110504 118.00 118.00 113.92 115.92 2554487
20110505 115.03 118.56 114.54 116.37 1852151
20110506 118.20 119.36 116.62 116.90 1745097
20110509 117.03 118.97 117.03 117.20 1553461
20110510 117.89 121.64 117.63 121.27 2802182
20110511 120.87 122.88 118.94 120.37 2583751
20110512 119.53 120.27 118.40 118.91 2099105
20110513 119.24 121.09 118.01 118.46 1908580
20110516 118.61 119.29 113.22 113.82 3532300
20110517 113.85 116.01 113.44 115.69 2662283
20110518 115.96 119.42 115.28 118.94 2468424
20110519 119.86 120.36 118.27 119.06 1943524
20110520 118.46 119.16 117.02 117.41 1653477
20110523 115.53 116.07 113.50 115.38 2222582
20110524 116.37 116.42 114.03 114.80 1348613
20110525 114.83 116.54 113.92 115.93 2037367
20110526 115.92 118.06 115.61 117.71 1609149
20110527 117.57 119.45 117.57 118.56 1515554
20110531 119.71 120.75 118.04 118.66 1657799
20110601 118.30 121.32 117.80 118.13 2921460
20110602 118.52 119.39 116.14 118.45 1989211
20110603 117.24 118.15 115.43 116.14 2128616
20110606 116.07 117.23 114.36 114.43 1910556
20110607 115.24 115.81 110.20 110.22 3995955
20110608 110.30 111.58 108.64 109.01 3429320
20110609 108.99 109.90 108.28 109.49 2692905
20110610 108.86 109.20 106.33 106.89 2805022
20110613 107.01 108.07 104.12 105.10 2904914
20110614 107.31 108.39 106.44 107.76 1758186
20110615 106.34 107.85 104.89 105.58 1893146
20110616 105.15 106.47 103.78 105.24 2395449
20110617 107.49 108.10 104.70 104.80 2618819
20110620 104.68 107.71 104.00 107.12 2209864
20110621 107.42 110.80 107.02 109.68 2068730
20110622 108.99 110.48 107.66 107.77 1424798
20110623 106.42 107.64 104.40 107.59 2384830
20110624 107.63 107.87 105.46 106.36 1642982
20110627 105.95 109.49 105.52 108.77 1900801
20110628 109.33 113.34 109.33 112.92 2426689
20110629 114.34 115.00 112.50 113.55 2189120
20110630 114.19 118.14 113.75 116.25 2478055
20110701 117.04 121.91 116.25 121.13 3177922
20110705 121.38 122.65 120.19 122.42 1912532
20110706 122.28 124.84 121.64 124.14 2210852
20110707 125.64 128.91 125.63 127.55 2382114
20110708 125.89 130.99 125.25 130.51 2709327
20110711 128.91 130.07 126.31 127.00 2477067
20110712 127.30 129.17 126.60 127.04 2148619
20110713 128.49 129.39 126.23 126.62 2111082
20110714 127.18 129.34 126.77 128.59 2249500
20110715 129.84 131.77 128.08 131.70 2259872
20110718 132.05 133.88 131.02 133.54 4089797
20110719 136.99 139.77 130.16 131.42 7207339
20110720 132.09 132.15 127.70 129.72 2679816
20110721 130.64 133.22 129.81 132.62 2264564
20110722 132.28 135.17 132.02 133.83 2423849
20110725 132.61 133.63 132.26 133.32 1332191
20110726 133.61 133.97 132.52 133.33 1062122
20110727 133.41 133.72 128.43 129.30 2378325
20110728 129.30 129.83 125.92 126.26 2981031
20110729 124.56 126.12 121.59 124.84 3124199
20110801 128.14 128.57 123.93 125.27 3133431
20110802 124.76 125.98 118.97 119.28 3328178
20110803 119.38 123.46 116.09 123.27 4038475
20110804 121.08 121.85 114.54 114.60 4162808
20110805 116.75 117.24 107.93 113.65 5402812
20110808 109.19 111.78 100.48 103.09 5541794
20110809 105.27 113.66 101.62 113.47 5808924
20110810 110.17 115.25 108.11 109.41 5169903
20110811 111.05 116.25 107.44 114.47 3952181
20110812 117.98 119.19 114.86 118.05 3617714
20110815 118.90 121.57 118.05 121.12 2629207
20110816 119.92 121.37 116.88 119.32 2565194
20110817 119.97 122.18 118.34 119.90 3542375
20110818 115.66 116.09 108.93 110.48 5011225
20110819 107.45 112.78 105.72 106.69 4178319
20110822 109.81 110.37 105.08 105.59 3063140
20110823 106.38 112.30 104.84 112.22 2937207
20110824 111.69 114.72 110.01 113.62 3001466
20110825 113.97 114.90 110.72 111.44 2649518
20110826 110.49 114.76 109.42 114.00 2138523
20110829 115.85 119.52 115.21 119.50 1996464
20110830 118.90 125.47 118.32 124.69 3987634
20110831 125.91 127.09 124.21 125.68 3550254
20110901 126.64 128.10 123.38 124.14 2687557
20110902 121.20 121.67 118.61 120.14 2399868
20110906 116.51 121.37 115.60 120.95 2279228
20110907 124.65 124.77 122.38 124.00 2036472
20110908 123.14 126.17 122.05 123.86 2491333
20110909 122.74 124.15 119.29 120.58 2031671
20110912 121.25 125.81 119.65 123.25 4237285
20110913 123.17 123.26 119.86 122.41 3025225
20110914 123.02 123.82 120.00 120.75 3155343
20110915 121.89 122.57 117.90 121.53 3535605
20110916 122.34 124.02 120.84 123.57 4120584
20110919 121.80 129.67 120.10 128.60 4055463
20110920 129.23 131.05 124.05 124.46 4056694
20110921 125.76 127.12 119.46 119.58 3617837
20110922 114.08 116.57 109.35 112.93 5481720
20110923 112.48 115.86 112.14 112.65 3098101
20110926 114.06 114.10 104.06 111.11 6359928
20110927 113.91 117.32 113.04 113.74 3675818
20110928 114.90 116.14 109.79 110.06 2946563
20110929 112.55 113.30 97.82 101.98 9861679
20110930 98.91 101.34 90.75 93.48 11614401
20111003 90.87 93.70 87.55 89.90 7434852
20111004 91.03 96.67 88.07 96.46 7590945
20111005 95.25 97.72 93.46 97.43 4934410
20111006 100.89 107.81 100.45 107.70 8830210
20111007 110.62 111.98 103.95 104.84 7207606
20111010 106.97 113.54 106.85 113.51 5699979
20111011 112.78 114.50 110.51 111.92 4770684
20111012 113.16 114.05 111.09 111.87 3745247
20111013 111.18 112.02 105.52 106.64 7471413
20111014 109.12 109.51 104.85 109.24 4928255
20111017 108.58 112.30 108.17 109.51 4366665
20111018 107.76 112.59 105.12 111.82 5604083
20111019 111.10 113.16 105.20 105.82 7562262
20111020 100.80 101.87 97.16 100.22 8318230
20111021 101.22 101.99 95.34 97.81 6966450
20111024 99.84 103.94 99.64 103.69 8173216
20111025 102.96 103.98 99.92 100.06 3392684
20111026 102.71 104.50 98.90 103.99 4022964
20111027 108.88 112.39 106.88 111.20 6714584
20111028 112.01 115.51 110.57 112.13 4911636
20111031 110.49 112.44 108.17 108.27 2666292
20111101 105.18 106.77 103.56 104.85 3441722
20111102 108.75 111.45 107.04 108.06 4595668
20111103 109.36 110.02 105.25 109.00 3204015
20111104 107.79 109.62 106.84 107.33 2374862
20111107 107.10 107.87 103.70 104.94 4703114
20111108 106.17 106.57 103.34 105.20 2656602
20111109 102.73 104.12 100.45 101.02 3031684
20111110 102.06 102.32 95.72 97.48 6128375
20111111 98.63 102.52 97.23 102.29 3801103
20111114 101.97 105.16 101.37 101.93 4096213
20111115 101.67 105.17 100.87 104.24 2509292
20111116 102.88 103.58 100.23 100.48 3493115
20111117 101.50 101.79 97.16 98.47 12620423
20111118 99.29 100.39 97.69 99.27 2926200
20111121 97.90 98.64 93.60 95.28 4368018
20111122 93.93 97.07 93.58 95.99 3007754
20111123 94.65 95.65 91.58 91.81 3333911
20111125 91.12 93.33 90.78 90.99 1223355
20111128 95.55 98.58 95.53 97.43 2942593
20111129 97.20 97.77 93.52 93.64 2521399
20111130 98.62 102.55 98.33 102.50 5059500
20111201 101.90 103.44 99.97 101.14 2121024
20111202 103.09 103.30 100.55 100.67 1850970
20111205 102.52 102.81 98.65 100.01 2872845
20111206 99.57 100.22 96.07 96.64 3614432
20111207 95.65 97.39 93.52 96.97 3034688
20111208 96.46 97.63 93.52 93.68 2244289
20111209 93.71 95.12 92.36 94.25 4953525
20111212 93.11 93.50 91.82 92.71 2140313
20111213 92.95 93.94 88.23 88.77 3247696
20111214 88.43 88.83 86.44 86.97 3233700
20111215 87.92 89.52 85.89 88.91 3096438
20111216 89.71 91.19 89.20 89.82 2731584
20111219 90.55 92.37 86.64 86.89 2225587
20111220 89.14 91.58 88.61 91.46 2325093
20111221 90.92 92.15 89.27 91.77 2415895
20111222 91.89 92.37 90.61 91.86 1657605
20111223 91.80 93.57 91.75 93.52 1630788
20111227 94.00 97.31 92.98 96.52 2927420
20111228 96.54 96.71 92.75 92.86 2346264
20111229 93.23 94.27 92.27 93.81 1752641
20111230 93.65 95.44 93.27 93.94 1696890
20120103 97.32 98.45 95.48 96.90 2390489
20120104 96.63 96.92 95.15 95.23 2027869
20120105 94.51 94.76 92.94 94.24 2642899
20120106 94.29 94.53 90.73 90.92 3598083
20120109 91.29 91.82 90.02 90.67 1843913
20120110 92.81 92.93 90.84 91.42 1997759
20120111 90.97 95.36 90.91 95.13 3041981
20120112 90.95 94.32 88.95 93.35 8202750
20120113 92.09 93.80 91.22 91.69 3106789
20120117 93.91 96.65 93.83 95.14 4068912
20120118 95.45 99.64 95.22 99.31 3502930
20120119 100.86 101.24 98.62 99.77 2533043
20120120 99.70 100.12 97.93 98.17 1786398
20120123 98.44 101.66 98.32 99.70 2930243
20120124 99.29 101.44 98.42 100.72 2938358
20120125 100.78 103.02 99.87 102.38 2827796
20120126 103.29 104.80 100.62 101.30 2799568
20120127 101.17 102.02 100.43 101.23 1660781
20120130 98.90 99.11 95.36 98.12 3400013
20120131 99.56 100.03 97.66 97.97 1928011
20120201 99.76 101.04 98.47 100.11 3841908
20120202 100.77 102.71 99.56 102.69 4993986
20120203 99.48 99.67 97.25 97.76 8546315
20120206 97.30 97.66 95.27 95.93 3888602
20120207 95.65 97.31 95.65 95.79 2577268
20120208 96.29 97.48 95.83 97.47 2740758
20120209 97.92 98.03 96.25 96.57 2522222
20120210 95.65 97.10 95.24 96.24 1892020
20120213 96.28 96.29 93.52 94.00 4391659
20120214 93.78 95.53 93.25 94.94 2477329
20120215 95.21 96.29 94.85 95.15 2634811
20120216 95.30 96.42 94.49 96.23 1967180
20120217 97.53 98.08 96.04 96.24 2476509
20120221 101.33 103.84 100.77 101.98 9773845
20120222 101.22 102.62 100.09 100.56 2740892
20120223 100.51 100.89 98.89 99.36 2217981
20120224 99.87 102.05 99.75 100.87 2443842
20120227 100.28 100.44 99.35 99.52 2263996
20120228 99.40 100.06 98.29 98.29 3643516
20120229 99.50 102.35 99.11 101.24 5278638
20120301 102.49 105.37 102.16 104.25 5049732
20120302 106.07 113.24 105.23 108.70 16559861
20120305 108.08 109.29 104.47 104.84 3700186
20120306 102.46 103.12 101.29 101.96 2799201
20120307 103.57 105.35 103.52 104.43 2682231
20120308 105.74 106.13 104.62 105.38 2460468
20120309 105.29 105.88 102.71 103.16 2407194
20120312 103.44 104.68 102.56 103.40 2167516
20120313 106.46 107.81 105.92 107.04 3500436
20120314 107.39 108.07 106.91 107.68 2009566
20120315 107.10 110.03 107.07 109.32 2315163
20120316 109.49 110.17 107.89 108.43 2177352
20120319 108.11 111.63 108.11 110.42 2326286
20120320 109.35 109.90 107.65 109.33 2128643
20120321 109.50 110.99 109.06 110.06 1943763
20120322 109.32 110.90 107.59 108.30 1587701
20120323 108.63 108.82 107.48 108.10 1279294
20120326 109.05 112.05 108.91 111.03 3235234
20120327 110.85 111.42 109.88 110.01 1816489
20120328 110.09 110.18 106.24 107.83 2541961
20120329 106.73 107.12 104.93 106.70 1781480
20120330 107.64 108.10 105.71 106.66 1510424
20120402 106.53 109.06 106.13 107.17 1694719
20120403 107.05 108.55 106.78 107.34 1193235
20120404 106.03 106.89 105.40 105.70 1397552
20120405 105.43 107.94 105.43 107.56 1229063
20120409 105.37 106.76 104.90 106.09 1862387
20120410 106.38 107.57 103.13 104.28 2606827
20120411 105.64 107.89 105.56 106.14 2288936
20120412 106.69 109.20 106.47 107.85 2748502
20120413 107.09 108.25 106.06 107.17 1226370
20120416 107.13 107.31 105.20 105.37 1604913
20120417 106.30 107.23 105.39 106.56 2044692
20120418 109.95 113.14 109.73 111.27 4663696
20120419 111.67 112.61 110.22 110.64 2107685
20120420 111.73 111.73 110.06 110.17 1832647
20120423 108.79 108.79 106.52 106.97 2157681
20120424 106.68 107.55 106.06 106.51 1314654
20120425 109.02 110.33 107.48 110.09 3321644
20120426 111.11 114.70 109.23 114.56 4175443
20120427 114.85 116.69 114.33 115.33 2424874
20120430 114.92 115.61 111.46 113.93 2153115
20120501 113.42 116.05 113.16 115.05 1802907
20120502 117.86 118.10 114.03 114.15 4591453
20120503 114.27 114.67 110.92 111.50 2035091
20120504 109.89 110.64 108.42 108.81 2601909
20120507 107.77 108.97 106.54 106.92 3486620
20120508 105.25 105.26 99.37 101.83 5428041
20120509 99.87 100.58 97.32 98.53 3887292
20120510 99.94 100.14 96.69 96.72 2858916
20120511 96.03 98.54 95.27 96.42 2881982
20120514 94.81 94.96 92.19 92.32 3763765
20120515 92.41 93.33 90.69 90.92 3049885
20120516 91.50 92.54 89.51 89.73 2759392
20120517 89.98 90.98 86.90 87.14 3019871
20120518 87.56 91.55 87.01 87.48 3575019
20120521 87.90 89.54 84.32 89.39 3777082
20120522 89.15 90.36 87.29 88.52 2612133
20120523 87.72 89.35 86.68 88.96 2239121
20120524 89.81 90.50 87.62 88.59 1857952
20120525 88.43 89.59 87.10 87.57 1611142
20120529 88.87 90.79 88.59 89.77 1742121
20120530 90.74 91.08 88.46 89.72 3304437
20120531 89.32 89.64 85.96 88.42 3284277
20120601 85.64 86.30 82.83 83.57 3898739
20120604 83.37 84.70 82.23 84.24 3059258
20120605 83.57 86.93 83.24 86.66 3387290
20120606 87.81 89.84 87.63 89.17 2378724
20120607 90.86 91.82 87.80 88.08 2110822
20120608 87.48 89.57 86.66 89.43 1515121
20120611 90.24 90.66 85.30 85.41 3759719
20120612 86.91 87.27 85.30 87.08 3054714
20120613 86.43 87.76 85.78 85.99 2171417
20120614 84.87 86.78 84.30 86.24 2318828
20120615 85.81 86.30 85.02 85.41 2135876
20120618 84.87 86.67 84.11 86.10 1998487
20120619 86.45 90.17 86.45 89.69 2489777
20120620 90.41 90.49 88.39 90.01 1811806
20120621 90.24 92.31 87.49 87.57 3486923
20120622 88.07 89.37 87.39 88.66 2802893
20120625 86.83 88.17 86.67 87.58 1971102
20120626 87.27 88.33 86.20 87.57 2379773
20120627 88.20 88.96 87.50 87.87 2155686
20120628 87.27 88.60 86.16 87.54 2089147
20120629 89.49 90.11 88.29 89.01 2619358
20120702 88.05 89.74 87.18 87.66 2259630
20120703 87.51 88.13 86.39 87.15 1572687
20120705 86.66 87.79 84.48 87.38 3299543
20120706 86.57 86.67 84.98 86.41 2778771
20120709 85.72 86.84 85.17 85.82 2607239
20120710 86.33 87.27 85.36 86.01 3126263
20120711 85.77 88.37 85.33 86.36 2580787
20120712 85.44 86.04 82.78 83.03 3271459
20120713 83.09 83.24 81.61 82.57 3017074
20120716 82.41 83.84 81.81 82.76 2434425
20120717 83.63 84.33 82.02 83.55 2700113
20120718 82.60 86.62 81.11 82.63 6046151
20120719 82.85 85.93 82.27 85.52 2606074
20120720 84.60 85.76 83.44 83.51 2162211
20120723 81.82 81.95 80.67 81.54 2164192
20120724 82.11 82.37 78.97 79.81 3098878
20120725 79.98 80.67 78.59 79.63 2010140
20120726 80.04 80.18 77.33 79.89 3792464
20120727 80.59 81.83 80.39 81.63 2330250
20120730 81.46 83.32 80.84 81.58 2107367
20120731 81.35 81.89 80.24 80.89 1658123
20120801 82.30 82.71 81.20 82.22 2027277
20120802 81.14 82.81 79.86 80.70 2091488
20120803 82.09 83.16 81.97 82.45 1707962
20120806 82.81 85.10 81.83 84.38 1798367
20120807 85.75 89.73 85.25 88.56 4006339
20120808 87.84 88.85 87.61 88.62 1569109
20120809 88.30 88.99 87.40 87.60 1163908
20120810 87.14 87.99 86.17 87.86 1453784
20120813 87.06 87.79 85.89 86.39 1161127
20120814 87.18 87.43 85.69 85.88 1056118
20120815 85.73 86.71 85.49 86.46 929666
20120816 86.87 90.40 86.62 89.94 2543398
20120817 90.40 90.92 89.48 90.42 1401164
20120820 93.27 94.91 90.81 91.11 2237875
20120821 91.15 92.75 90.45 90.95 1872777
20120822 90.90 92.40 90.45 91.28 1684897
20120823 91.55 92.06 90.69 90.72 1287694
20120824 90.19 91.12 89.28 90.88 1492264
20120827 91.57 91.71 90.17 91.00 1372072
20120828 90.59 91.41 90.01 90.79 1308556
20120829 90.81 91.18 89.43 90.52 1423765
20120830 90.18 90.18 88.31 88.74 1192305
20120831 89.56 90.64 88.73 89.01 1124964
20120904 88.52 88.77 86.61 86.90 2106208
20120905 86.78 87.26 85.69 85.94 1831863
20120906 86.95 88.22 86.68 87.62 2542123
20120907 88.00 89.60 87.75 88.64 2801053
20120910 89.82 90.16 88.66 88.94 1934090
20120911 88.35 90.77 88.25 90.42 1683274
20120912 91.20 93.03 91.18 92.71 2841503
20120913 92.10 95.27 91.88 94.92 2047792
20120914 95.73 98.79 95.60 97.51 4000659
20120917 98.50 99.38 96.59 97.04 1668438
20120918 96.97 97.87 96.34 97.26 1275640
20120919 97.71 100.42 97.30 99.82 2849500
20120920 98.73 99.19 97.49 99.13 1561459
20120921 99.65 99.65 97.86 98.68 2756893
20120924 97.88 99.03 97.59 98.42 1220238
20120925 99.63 100.49 97.95 98.30 2175171
20120926 98.28 98.99 96.55 98.11 1251068
20120927 98.54 100.27 97.75 99.59 1779590
20120928 99.05 100.17 98.48 99.60 1245273
20121001 100.08 101.65 99.20 99.72 1607125
20121002 100.44 100.44 97.88 98.88 1640969
20121003 99.36 99.87 98.43 99.11 850736
20121004 98.25 99.05 96.52 98.37 1972918
20121005 99.33 99.98 97.62 98.19 2522188
20121008 97.72 98.05 96.63 97.22 1189523
20121009 97.30 98.47 95.71 96.44 1356193
20121010 96.77 97.68 94.86 95.79 1273553
20121011 96.65 97.37 95.90 97.03 1258022
20121012 97.85 99.20 97.49 98.19 1348312
20121015 98.26 100.51 97.95 100.30 1401975
20121016 100.85 102.65 100.36 101.64 2044547
20121017 101.65 102.92 100.78 102.63 1414493
20121018 102.72 103.10 101.26 102.07 1532019
20121019 101.72 101.72 99.04 99.75 1896885
20121022 98.55 100.51 98.55 99.62 1190334
20121023 98.44 99.04 97.71 98.69 1337996
20121024 98.39 100.08 96.48 96.88 2222228
20121025 101.92 104.40 101.49 103.90 6089482
20121026 104.83 104.86 101.87 102.65 3652599
20121031 102.83 104.74 101.90 104.45 3913268
20121101 104.60 106.67 102.47 106.04 2441402
20121102 106.52 106.59 103.95 104.22 2122666
20121105 105.33 105.78 102.38 103.04 2325284
20121106 103.59 104.18 102.12 103.68 1810984
20121107 102.64 103.65 101.42 102.59 1681543
20121108 102.20 103.07 100.45 100.94 1810442
20121109 100.21 101.52 100.00 100.11 1704379
20121112 100.41 100.85 98.55 99.25 1233045
20121113 98.83 100.23 97.55 98.80 1891505
20121114 99.48 99.52 96.14 96.61 2268789
20121115 96.38 97.58 95.48 96.60 1580566
20121116 99.43 101.09 95.98 96.40 2179393
20121119 98.04 99.14 96.94 97.75 1448202
20121120 98.29 99.31 97.54 98.75 1035420
20121121 98.50 100.06 98.50 99.82 1082932
20121123 100.50 101.10 99.72 101.02 600450
20121126 100.69 100.88 98.52 99.39 1288458
20121127 98.99 101.17 98.99 100.03 1101656
20121128 100.53 103.36 99.64 103.20 2973247
20121129 103.48 104.74 102.10 103.51 1447553
20121130 103.58 104.16 102.86 103.85 1037260
20121203 104.38 106.89 104.38 104.78 1508486
20121204 100.57 102.21 99.33 101.75 3232129
20121205 101.74 102.32 100.73 101.58 1694746
20121206 101.64 103.24 101.41 102.98 1102197
20121207 103.25 104.07 100.83 101.88 1199710
20121210 102.00 102.09 100.64 101.67 1038558
20121211 102.79 103.25 100.97 101.45 1725050
20121212 102.39 105.75 101.89 104.83 2782008
20121213 104.75 106.40 104.56 105.54 1206745
20121214 103.71 106.18 103.48 105.10 1403396
20121217 105.59 105.88 103.90 105.05 1036069
20121218 105.15 106.27 104.43 105.29 2854845
20121219 105.29 106.88 104.44 105.00 1143432
20121220 105.48 106.03 104.54 105.59 671340
20121221 104.37 105.00 103.63 104.88 1167134
20121224 104.52 104.85 103.27 103.97 313321
20121226 104.05 104.39 102.46 103.07 552505
20121227 103.39 103.56 100.65 102.57 936607
20121228 102.08 103.75 101.16 101.33 2337298
20121231 101.25 103.98 100.83 103.94 1233694
20130102 107.52 109.97 107.07 109.09 2691637
20130103 109.56 111.86 109.34 110.27 1874405
20130104 110.81 112.92 110.32 111.60 2304288
20130107 111.55 112.72 111.12 111.98 1624506
20130108 111.84 112.61 110.72 111.88 1056633
20130109 112.14 114.31 111.99 112.28 2023760
20130110 114.25 114.29 111.12 113.56 1582297
20130111 113.43 113.98 112.51 113.64 962690
20130114 113.50 114.45 113.19 113.46 939421
20130115 113.32 114.53 112.96 114.39 1084231
20130116 113.38 113.94 112.92 113.61 896455
20130117 114.12 114.41 112.93 114.07 892558
20130118 115.64 116.52 114.30 114.63 1463896
20130122 114.21 115.18 113.34 114.87 812794
20130123 114.94 115.48 113.42 113.77 1101223
20130124 114.18 115.10 113.22 113.35 1491385
20130125 113.70 114.89 113.37 114.51 1007497
20130128 113.84 115.47 113.69 114.15 1010744
20130129 113.90 114.53 112.59 113.09 1086287
20130130 112.80 114.44 112.78 114.10 1326121
20130131 115.96 117.30 113.94 115.70 3535384
20130201 114.56 117.03 113.19 116.76 3914075
20130204 115.82 117.33 115.09 115.27 1551885
20130205 115.27 117.13 115.27 116.19 1125141
20130206 112.20 115.33 111.72 113.93 2964480
20130207 113.91 113.91 111.59 113.49 1534352
20130208 114.12 117.27 114.11 116.90 1588791
20130211 117.23 117.23 114.17 114.67 1434674
20130212 115.10 115.51 114.11 114.26 873342
20130213 115.13 115.73 114.00 114.01 1345709
20130214 114.39 114.80 113.17 114.76 952571
20130215 114.65 115.06 113.65 114.53 1168464
20130219 112.62 112.63 109.98 112.14 2041163
20130220 111.95 112.63 108.36 108.57 1772772
20130221 108.34 108.35 106.05 107.61 1787373
20130222 108.19 109.77 107.14 109.30 1392087
20130225 110.44 112.41 107.60 107.64 1744967
20130226 107.85 108.35 105.62 107.59 1488600
20130227 107.94 110.22 107.39 109.58 1556664
20130228 109.21 111.08 108.89 108.89 1035128
20130301 108.94 109.26 107.25 108.58 1117685
20130304 108.19 109.44 107.23 108.56 1431272
20130305 108.87 109.29 107.97 108.05 1030404
20130306 108.41 110.18 107.89 109.26 1110277
20130307 109.23 110.17 108.48 109.18 897175
20130308 109.93 110.12 108.66 109.31 975009
20130311 109.52 111.11 109.21 110.05 1321876
20130312 109.77 109.91 108.61 109.90 1182099
20130313 110.08 111.28 109.42 110.50 818483
20130314 110.84 111.76 110.53 111.60 778654
20130315 111.33 112.00 110.38 111.75 1680553
20130318 110.58 113.46 110.14 111.88 1143987
20130319 112.11 113.02 110.85 111.71 866472
20130320 112.80 114.38 112.55 113.94 974579
20130321 113.63 114.46 112.79 112.79 706404
20130322 113.46 114.48 112.90 113.71 817624
20130325 114.46 116.11 113.17 113.31 2306762
20130326 114.20 116.43 113.59 116.01 1167391
20130327 115.37 115.91 114.35 115.62 859386
20130328 115.74 116.82 114.91 116.58 944949
20130401 116.65 116.65 114.02 114.75 1041677
20130402 115.27 115.73 114.12 114.81 1086981
20130403 114.64 114.68 111.54 112.15 1249733
20130404 112.29 112.31 110.53 110.66 1272278
20130405 108.61 110.07 106.57 109.95 2558941
20130408 110.07 114.83 110.07 114.27 1570835
20130409 114.84 116.19 114.24 115.07 1123375
20130410 115.22 117.80 115.13 117.70 970178
20130411 117.81 119.42 117.62 118.45 1394020
20130412 118.30 120.52 117.89 119.73 1340664
20130415 118.77 119.42 114.74 115.62 1618394
20130416 116.45 118.71 116.43 118.34 1619146
20130417 117.64 117.70 114.73 115.81 1460258
20130418 116.24 116.73 113.86 115.45 1190687
20130419 116.58 119.16 116.16 118.82 1388974
20130422 119.18 119.82 118.06 119.60 1152361
20130423 120.21 121.01 118.62 120.51 1536589
20130424 121.09 122.99 121.02 122.49 1646199
20130425 124.35 126.66 123.79 125.67 2980636
20130426 126.12 126.93 124.67 126.22 2040518
20130429 126.39 127.16 124.30 126.49 1304270
20130430 126.92 128.11 126.30 127.89 1591340
20130501 127.49 127.98 126.26 126.89 1165458
20130502 127.75 128.94 126.74 127.26 1600358
20130503 128.76 129.48 127.04 129.29 1667993
20130506 129.34 130.72 128.59 129.18 1240608
20130507 129.51 130.91 129.00 130.27 1134246
20130508 130.46 131.28 129.52 130.27 768243
20130509 129.79 131.44 128.78 130.93 2009071
20130510 131.04 131.76 130.17 130.51 900298
20130513 130.59 131.72 129.70 131.69 1334514
20130514 131.82 133.84 131.61 133.36 977677
20130515 133.05 133.61 130.38 131.13 1415942
20130516 130.41 132.55 130.41 130.75 1020629
20130517 131.90 132.90 131.46 132.28 1047914
20130520 132.74 134.69 132.34 134.27 1166647
20130521 134.41 135.27 132.75 133.63 787321
20130522 134.34 136.04 132.15 132.89 1455911
20130523 131.16 131.35 128.88 129.90 1556204
20130524 128.68 129.90 128.07 129.38 1006454
20130528 131.05 133.73 130.91 131.90 1104616
20130529 131.70 132.30 129.32 129.93 1156841
20130530 130.40 130.77 129.38 129.59 2614883
20130531 128.71 130.47 127.50 127.50 1143305
20130603 127.79 129.68 126.37 129.57 1395372
20130604 129.37 129.95 126.93 128.39 1127425
20130605 127.58 128.53 124.80 125.52 1194465
20130606 125.26 126.84 124.80 126.61 1231982
20130607 127.39 129.57 126.84 129.01 1177305
20130610 129.44 131.74 129.02 130.38 1412318
20130611 128.25 128.51 125.95 126.46 1478080
20130612 127.12 127.88 125.22 125.62 967019
20130613 125.31 128.59 124.00 128.09 1212797
20130614 127.57 128.64 126.13 126.79 1095663
20130617 128.54 131.59 127.70 129.84 2333720
20130618 130.29 131.73 130.02 130.70 1017965
20130619 131.59 131.59 129.18 129.35 885590
20130620 128.05 128.08 122.55 124.01 2854373
20130621 124.77 125.36 119.50 121.68 3428318
20130624 118.81 119.16 114.32 116.45 3544918
20130625 118.61 119.58 117.80 117.84 2221809
20130626 119.64 121.46 118.80 119.37 1808804
20130627 120.16 121.69 119.67 120.66 1078504
20130628 120.47 121.28 119.99 120.07 1230383
20130701 121.30 122.49 120.35 120.53 1153857
20130702 120.45 121.17 117.20 118.39 1784609
20130703 117.46 119.16 116.88 118.35 638959
20130705 119.54 120.05 117.80 119.23 664113
20130708 119.46 121.12 118.95 119.14 1553007
20130709 119.35 119.99 117.67 118.77 1504938
20130710 118.63 119.67 118.19 119.41 1059212
20130711 121.50 124.28 120.19 123.50 2625435
20130712 123.29 123.70 121.76 122.70 1480851
20130715 122.70 124.63 122.50 123.84 1345598
20130716 124.33 125.20 123.08 124.29 1169738
20130717 124.92 125.19 122.83 123.39 915966
20130718 123.49 125.72 123.49 124.88 1016579
20130719 125.07 125.07 123.87 124.87 997288
20130722 124.19 125.40 123.09 125.14 1525295
20130723 124.96 125.34 123.31 123.40 1355723
20130724 124.49 124.58 122.33 123.03 1360413
20130725 123.02 123.54 120.48 122.12 1540110
20130726 120.57 123.12 120.57 122.89 1215781
20130729 120.94 124.79 120.85 123.16 1521458
20130730 124.32 126.04 123.75 124.85 1285273
20130731 125.78 126.43 124.42 124.91 984392
20130801 126.91 129.54 126.05 128.95 1613226
20130802 128.96 131.52 128.00 131.21 1505684
20130805 130.49 132.35 130.49 132.20 1070936
20130806 132.20 132.71 130.07 130.58 1107494
20130807 130.56 131.19 128.98 130.43 1221537
20130808 130.86 132.45 130.00 131.79 1137515
20130809 131.44 131.86 129.73 130.54 744516
20130812 129.86 131.71 129.54 130.82 664414
20130813 131.27 132.67 130.52 131.95 782398
20130814 131.92 132.91 131.48 132.47 2400420
20130815 131.39 131.94 130.12 131.44 1012229
20130816 131.70 133.08 130.86 130.95 895197
20130819 130.74 133.54 130.43 131.53 949904
20130820 131.70 133.05 131.47 132.21 1316131
20130821 132.02 132.94 130.59 131.40 886415
20130822 131.88 134.09 131.72 133.50 741236
20130823 133.50 134.43 133.10 134.13 572778
20130826 134.00 138.01 134.00 135.08 1353272
20130827 133.43 134.16 131.12 131.56 1038471
20130828 131.72 133.72 131.08 133.03 1063867
20130829 132.78 134.84 132.62 134.07 984082
20130830 134.75 134.80 132.55 133.29 746210
20130903 134.48 135.97 133.53 133.89 1368721
20130904 133.73 134.56 132.78 133.61 1491467
20130905 133.82 135.61 133.48 134.85 747691
20130906 135.83 136.25 133.47 135.55 969480
20130909 135.54 138.32 135.45 137.36 1080268
20130910 138.42 141.66 138.23 141.04 1457606
20130911 141.51 142.88 140.68 142.58 1210527
20130912 142.94 142.94 140.57 141.43 575000
20130913 141.85 142.52 140.72 142.09 491406
20130916 143.54 144.22 141.48 141.74 930857
20130917 142.16 143.84 142.04 142.47 809275
20130918 142.14 145.04 141.83 144.62 1175502
20130919 145.35 146.48 144.40 146.07 971279
20130920 146.47 147.30 145.41 146.69 1472526
20130923 146.52 147.09 145.74 146.51 885251
20130924 146.08 148.83 145.88 147.54 733088
20130925 148.11 149.44 146.60 148.95 1702780
20130926 149.33 151.07 149.22 150.96 1165132
20130927 150.28 150.49 148.66 149.32 834036
20130930 147.82 150.16 146.85 149.33 1136668
20131001 149.14 151.35 149.07 151.27 1772724
20131002 150.53 152.74 150.11 152.48 994981
20131003 152.87 153.41 150.37 151.83 2304340
20131004 150.37 152.21 150.08 151.38 1054344
20131007 150.29 151.76 149.45 150.30 1174021
20131008 150.91 152.65 148.17 148.57 1627545
20131009 149.69 150.21 147.21 149.06 1385228
20131010 150.26 154.67 150.26 153.43 1403746
20131011 153.39 157.61 153.39 157.45 1214654
20131014 156.64 158.59 155.61 157.96 933291
20131015 158.54 160.81 157.07 158.01 1806585
20131016 158.96 161.40 158.16 159.32 1053603
20131017 159.15 160.51 157.93 160.15 1049688
20131018 161.80 163.26 160.80 162.47 1065772
20131021 162.95 163.81 162.20 163.62 961544
20131022 163.62 163.85 159.06 160.65 1827536
20131023 160.35 160.84 157.06 157.31 1552945
20131024 158.54 163.70 157.73 163.35 1594425
20131025 158.82 159.63 154.80 158.94 2792043
20131028 158.84 159.60 156.40 159.15 1244388
20131029 159.61 159.61 157.60 159.52 783986
20131030 160.65 162.52 158.77 160.23 972337
20131031 159.32 160.21 156.53 157.11 1118256
20131101 157.78 158.72 157.27 158.48 863770
20131104 158.65 159.13 156.80 157.34 1095400
20131105 156.87 158.19 156.44 157.06 1149089
20131106 158.54 158.67 155.37 156.28 1335783
20131107 156.92 157.21 151.52 151.65 2758549
20131108 151.99 156.15 151.99 155.65 2599833
20131111 155.91 158.00 154.93 156.90 762763
20131112 156.70 159.39 156.30 159.14 2944086
20131113 157.59 161.86 157.44 161.83 1077146
20131114 161.74 161.92 159.50 160.21 748985
20131115 160.21 161.30 157.44 158.20 1484296
20131118 159.32 161.34 157.82 158.39 934818
20131119 158.00 158.60 153.11 154.14 1442352
20131120 155.37 155.84 152.47 153.35 805713
20131121 154.88 159.75 154.26 158.33 2972701
20131122 158.37 158.81 156.00 157.29 741471
20131125 157.96 159.38 157.72 158.47 659567
20131126 158.52 159.59 157.83 158.79 562068
20131127 158.97 161.16 158.30 160.30 637878
20131129 160.58 162.09 159.71 160.60 584067
20131202 160.31 162.05 158.90 159.50 774728
20131203 158.79 160.11 156.73 158.12 1329567
20131204 157.55 163.62 156.98 162.45 1620103
20131205 162.34 167.37 161.79 165.96 1749827
20131206 167.50 168.47 164.32 167.66 1429235
20131209 167.98 173.43 167.98 172.85 2680306
20131210 172.82 175.98 170.80 175.39 1799299
20131211 175.48 177.61 174.30 174.96 1651398
20131212 175.09 176.61 172.81 173.78 1319755
20131213 175.27 176.47 174.20 175.98 1000403
20131216 177.23 179.52 175.48 177.01 1324609
20131217 177.41 178.16 175.09 176.68 1096559
20131218 177.70 181.02 175.73 180.74 1183111
20131219 181.39 181.39 177.24 179.23 1081687
20131220 180.10 180.15 176.11 179.46 1584986
20131223 180.72 180.72 178.16 179.26 828023
20131224 180.08 184.73 179.29 183.23 890819
20131226 183.33 185.49 182.81 184.97 715134
20131227 185.13 185.80 183.99 185.17 606790
20131230 184.76 188.21 184.64 187.15 2012579
20131231 187.16 188.35 185.73 188.04 755518
20140102 187.97 193.53 186.98 191.65 3155100
20140103 191.85 192.43 188.92 189.77 1207796
20140106 191.99 192.52 188.99 189.63 1331426
20140107 190.40 196.43 190.40 195.10 1741874
20140108 196.23 198.87 194.97 198.76 1452164
20140109 199.21 199.93 196.69 198.26 1268629
20140110 197.85 200.65 195.83 200.28 1188791
20140113 199.55 203.07 196.90 197.00 1672054
20140114 197.46 201.33 196.10 201.00 1639623
20140115 201.29 203.72 200.51 203.42 1058758
20140116 202.41 203.44 201.23 203.41 934095
20140117 202.63 209.12 202.63 208.84 1762014
20140121 209.68 210.09 203.30 205.52 1875213
20140122 202.76 202.84 199.48 202.15 1825017
20140123 199.94 200.32 197.24 198.73 1816134
20140124 197.41 197.84 186.83 187.00 3181231
20140127 188.87 189.57 183.02 185.73 3094679
20140128 186.86 192.48 186.86 190.88 1647989
20140129 189.34 190.29 186.98 187.71 1773169
20140130 190.15 196.29 189.27 195.10 2561840
20140131 198.74 212.92 197.82 210.51 4958944
20140203 209.19 209.73 199.26 202.81 3450903
20140204 204.79 207.35 201.69 206.76 2229784
20140205 196.54 204.29 195.77 202.89 3406182
20140206 206.11 210.59 204.29 209.81 2021152
20140207 210.99 215.38 209.17 214.89 1718325
20140210 215.12 217.48 214.30 215.30 1967548
20140211 216.17 219.02 214.38 218.39 1675596
20140212 218.97 220.05 214.21 215.30 1453450
20140213 213.26 217.87 212.27 215.46 1591996
20140214 214.50 216.60 213.82 216.49 968795
20140218 216.36 219.92 215.68 218.20 1304120
20140219 217.44 218.10 213.44 215.11 1561801
20140220 215.14 219.97 215.13 217.62 1789904
20140221 218.59 222.73 216.00 222.34 1838996
20140224 223.53 230.38 223.16 229.39 1806644
20140225 230.53 234.19 227.46 228.96 1734444
20140226 229.65 233.71 228.29 230.66 1470498
20140227 231.35 235.85 230.00 235.59 1488060
20140228 235.69 237.58 233.20 236.11 1525547
20140303 233.27 238.14 231.80 236.49 1773780
20140304 238.81 241.47 238.01 241.42 1190941
20140305 242.17 242.75 239.14 241.24 929255
20140306 242.44 242.54 240.50 241.31 1164649
20140307 242.30 242.69 238.52 240.16 871125
20140310 240.22 240.38 233.33 234.24 1365433
20140311 235.62 238.76 232.61 233.81 1153866
20140312 232.47 233.82 229.87 233.24 1315623
20140313 233.68 234.63 224.75 226.12 1467212
20140314 224.25 225.45 221.20 223.61 1750671
20140317 224.50 229.17 223.48 227.14 1249893
20140318 227.19 230.67 225.98 228.15 918265
20140319 227.78 230.01 221.78 222.98 1076428
20140320 221.31 223.36 218.37 222.57 1214768
20140321 221.57 225.85 220.11 220.25 1318498
20140324 221.25 221.41 213.48 218.39 1373547
20140325 219.26 220.72 213.68 213.72 1638725
20140326 215.06 215.18 207.16 209.22 2715667
20140327 205.94 208.52 201.61 208.13 2819910
20140328 208.48 214.70 207.37 211.79 2172266
20140331 214.09 219.75 213.61 216.30 1726023
20140401 223.38 224.92 220.39 221.20 1737115
20140402 223.95 224.37 219.83 221.47 1015422
20140403 220.98 223.73 214.49 216.47 1256158
20140404 217.31 219.57 206.16 208.02 1833758
20140407 207.21 207.38 200.89 205.16 2564591
20140408 205.29 209.34 201.99 207.27 2256791
20140409 210.94 216.26 208.77 214.50 1678780
20140410 216.18 218.77 203.79 205.29 2145358
20140411 202.57 208.63 200.58 205.77 1753136
20140414 207.18 212.26 202.53 204.86 2053336
20140415 204.71 206.05 189.52 197.48 3997500
20140416 199.31 203.50 197.56 199.61 2505948
20140417 199.21 203.58 199.00 202.53 1912017
20140421 202.04 204.38 197.31 199.06 1373855
20140422 202.53 211.28 201.39 210.40 1915612
20140423 210.95 211.82 200.03 201.38 2173293
20140424 203.62 207.78 200.68 207.52 2582769
20140425 205.66 206.36 194.91 196.19 2522380
20140428 196.47 198.98 183.47 188.54 3862138
20140429 191.19 199.48 190.29 198.25 2585131
20140430 194.66 199.47 193.01 198.52 1778298
20140501 199.82 202.04 195.63 201.19 2763629
20140502 208.66 216.48 207.39 215.85 4088392
20140505 213.95 214.27 208.38 210.95 2771229
20140506 210.47 212.12 202.02 202.09 2476780
20140507 201.94 204.06 191.38 199.55 3564813
20140508 192.47 201.55 189.97 191.28 3637629
20140509 193.70 196.59 191.23 195.21 1684017
20140512 195.52 201.79 195.52 198.32 1800585
20140513 199.61 203.18 197.34 201.82 1756055
20140514 201.14 201.29 196.01 197.13 2440757
20140515 196.89 198.24 191.13 197.62 2192517
20140516 197.74 199.22 193.51 197.67 2415035
20140519 196.41 202.11 194.49 199.43 7094241
20140520 197.99 200.19 195.04 196.14 2075542
20140521 197.05 200.84 196.48 200.69 1587329
20140522 201.57 205.99 200.50 204.12 1627546
20140523 204.53 205.00 201.00 203.64 1331229
20140527 204.09 211.59 204.09 211.27 2228344
20140528 212.28 214.20 210.10 213.58 1617134
20140529 213.81 215.53 211.35 215.52 963768
20140530 215.53 215.53 209.62 210.61 1387879
20140602 210.86 213.61 209.26 213.59 709608
20140603 208.61 208.61 202.41 204.00 2247636
20140604 202.33 206.72 201.82 205.94 1054000
20140605 205.87 207.69 201.42 201.67 1371956
20140606 202.10 202.96 199.93 200.82 893440
20140609 196.17 197.40 191.82 195.01 2624794
20140610 193.16 194.21 189.57 193.85 2617751
20140611 194.79 197.90 194.21 197.00 1402986
20140612 197.00 197.78 192.77 193.21 1102485
20140613 194.00 197.38 193.04 196.98 1100648
20140616 194.47 195.85 193.00 195.08 1074619
20140617 193.49 194.70 192.27 193.44 1377774
20140618 192.11 195.57 190.78 195.35 1285705
20140619 196.71 200.84 196.63 198.50 1493218
20140620 198.78 199.52 196.09 196.71 1730741
20140623 195.08 197.36 193.18 197.08 1422584
20140624 197.60 200.75 197.05 197.55 1579469
20140625 197.11 200.82 196.55 199.47 1189655
20140626 202.41 205.88 201.94 203.82 1781267
20140627 205.46 206.73 202.42 202.69 1134025
20140630 203.80 204.28 201.34 203.35 917632
20140701 203.71 208.05 203.42 205.87 1141068
20140702 205.87 208.41 205.16 207.33 1390431
20140703 207.74 208.75 206.73 207.61 686437
20140707 205.18 206.65 202.21 204.35 1329902
20140708 202.76 203.72 196.59 198.07 1678174
20140709 197.41 202.04 195.32 201.88 1319287
20140710 197.88 200.15 196.18 199.06 891909
20140711 198.51 200.15 197.21 198.61 672658
20140714 200.49 203.18 198.49 198.80 923858
20140715 200.49 200.99 196.18 198.40 1182816
20140716 199.98 200.64 198.10 199.72 1254675
20140717 195.32 198.98 194.47 195.15 2155260
20140718 196.55 197.90 195.85 196.92 1033688
20140721 196.04 198.50 195.55 198.40 1208742
20140722 199.73 204.14 199.25 203.08 1243549
20140723 203.16 203.75 201.16 202.06 808618
20140724 203.01 204.03 200.34 200.87 836688
20140725 199.76 201.96 198.89 200.32 850672
20140728 201.48 206.80 201.48 206.69 2829959
20140729 206.97 216.02 206.91 213.00 5267654
20140730 213.87 214.75 210.38 214.17 1802090
20140731 211.80 214.24 208.40 208.87 2002152
20140801 208.25 210.21 204.13 205.78 1725433
20140804 205.74 209.97 204.34 209.17 1278662
20140805 208.11 209.58 203.32 204.84 1243651
20140806 200.81 201.38 194.91 196.47 3695432
20140807 195.66 198.45 190.33 191.22 3550591
20140808 192.92 198.77 191.73 197.91 2435977
20140811 198.21 200.01 195.03 197.44 1213171
20140812 197.63 199.16 194.78 197.40 1161245
20140813 198.51 201.87 198.19 198.52 1227269
20140814 199.24 200.65 197.79 199.40 844920
20140815 200.15 200.83 196.02 198.51 1030009
20140818 199.82 200.65 197.55 200.06 852222
20140819 200.88 202.61 199.36 200.52 868347
20140820 201.79 201.79 198.91 199.70 693603
20140821 199.93 200.04 197.70 197.71 730621
20140822 195.75 197.54 195.58 197.32 1072402
20140825 198.21 198.49 195.59 197.66 1276862
20140826 196.40 197.20 194.37 196.49 1404853
20140827 196.36 196.58 192.55 193.46 1772496
20140828 192.72 194.84 190.37 194.04 1579496
20140829 194.56 194.56 189.21 190.18 2066103
20140902 186.45 187.30 178.10 182.46 4792645
20140903 182.53 185.25 181.35 182.65 1924827
20140904 182.91 184.24 181.41 182.19 1897241
20140905 181.90 183.36 179.77 183.06 1997747
20140908 183.72 183.72 180.55 182.13 1538421
20140909 182.12 183.96 180.64 181.68 1248566
20140910 180.03 180.56 178.22 179.73 2113567
20140911 178.58 184.29 178.56 183.50 1807080
20140912 183.60 183.91 179.45 179.98 1544202
20140915 179.55 180.10 176.86 178.19 1646027
20140916 172.99 178.50 170.12 177.35 3889410
20140917 175.02 181.64 174.69 180.54 2300989
20140918 182.07 187.79 181.98 185.20 3422782
20140919 186.87 186.87 181.16 182.69 1919959
20140922 179.33 181.73 176.56 178.74 2583339
20140923 177.76 181.25 177.49 180.27 2387094
20140924 180.14 183.68 179.33 183.35 1600794
20140925 181.46 182.02 177.99 179.41 1979999
20140926 181.61 184.87 181.43 181.92 1844909
20140929 179.93 180.57 175.76 176.49 2606462
20140930 176.80 186.46 173.31 184.46 4896701
20141001 182.41 182.52 177.86 179.75 2135372
20141002 180.44 182.78 175.51 179.22 1920364
20141003 180.36 182.52 178.03 179.73 1253536
20141006 184.97 185.35 181.02 181.22 1575541
20141007 177.42 181.07 176.68 177.76 1514284
20141008 178.20 181.18 176.00 180.73 1120677
20141009 181.04 181.86 175.28 175.58 1406171
20141010 175.28 178.96 174.08 174.24 1563979
20141013 173.86 175.24 167.67 171.01 3080595
20141014 168.97 175.23 168.73 171.41 1964380
20141015 168.93 173.16 166.44 171.87 2359305
20141016 170.89 182.00 170.61 179.52 3087492
20141017 183.01 184.98 178.52 179.90 2251294
20141020 180.33 180.95 177.09 179.12 1905253
20141021 180.38 183.02 179.52 182.01 1799270
20141022 182.50 183.40 179.16 179.87 1351506
20141023 181.41 183.30 180.54 180.92 1626656
20141024 181.31 182.95 179.62 182.14 1283353
20141027 181.11 183.09 180.33 181.10 2030809
20141028 180.37 183.05 178.96 182.66 1684971
20141029 188.28 189.76 181.94 183.33 2600073
20141030 181.59 186.16 181.49 185.02 1188019
20141031 188.31 188.31 185.88 187.35 1549476
20141103 187.30 189.05 185.81 186.86 1240250
20141104 184.29 184.38 179.66 182.67 2117624
20141105 179.45 180.43 174.62 177.23 2979886
20141106 177.46 177.47 174.05 176.21 3125422
20141107 177.59 178.78 176.28 177.18 1489600
20141110 177.69 180.11 176.42 177.89 1034000
20141111 178.67 180.81 177.03 180.35 1296400
20141112 179.47 180.68 179.15 180.29 2121700
20141113 181.00 183.59 180.75 182.63 1294400
20141114 182.89 184.83 181.88 183.99 1279600
20141117 182.83 182.99 180.97 182.63 815500
20141118 181.10 183.12 179.33 182.08 1445200
20141119 182.07 182.51 179.54 180.02 876800
20141120 179.71 181.69 174.90 177.85 2654300
20141121 182.00 182.45 179.07 179.64 2017200
20141124 180.42 180.83 178.22 180.22 1155400
20141125 181.13 182.15 177.11 178.01 1662000
20141126 178.32 178.62 176.50 177.06 833300
20141128 178.06 179.01 175.89 178.61 578700
20141201 177.03 177.12 174.05 174.50 1498700
20141202 174.32 175.60 173.40 174.25 1093900
20141203 170.57 172.21 168.81 169.57 2201300
20141204 168.85 168.86 161.35 162.92 3638400
20141205 163.15 165.02 162.01 163.90 1531500
20141208 161.00 162.97 157.32 157.59 2400900
20141209 155.54 156.97 155.11 156.63 1605800
20141210 156.83 156.83 145.10 146.75 4661600
20141211 147.90 151.43 146.65 148.88 2676700
20141212 147.10 149.89 146.42 147.48 1488400
20141215 148.77 149.87 144.85 145.16 1437200
20141216 143.75 144.49 140.31 140.52 2118900
20141217 137.82 139.24 133.58 138.97 4298600
20141218 142.05 145.23 142.05 145.10 2870100
20141219 144.90 151.95 144.90 150.11 3293500
20141222 150.39 151.47 146.27 147.48 1768400
20141223 148.07 153.35 147.96 151.69 1669000
20141224 152.09 153.30 150.03 150.90 494100
20141226 151.11 152.38 149.70 150.37 993700
20141229 150.00 154.76 149.41 153.00 1510400
20141230 152.78 153.78 150.10 151.20 1262600
20141231 151.37 152.30 148.20 148.76 1633000