20000103 6.50 6.55 6.23 6.33 2106405
20000104 6.36 6.50 6.36 6.41 2613442
20000105 6.41 6.49 6.26 6.38 3162868
20000106 6.38 6.47 6.32 6.38 1589586
20000107 6.39 6.55 6.39 6.52 1618932
20000110 6.56 6.84 6.41 6.76 2246614
20000111 6.75 6.79 6.70 6.73 2510730
20000112 6.73 6.75 6.65 6.70 1534154
20000113 6.64 6.73 6.58 6.69 1840659
20000114 6.69 6.81 6.69 6.70 1754250
20000118 6.69 6.69 6.44 6.56 1540675
20000119 6.56 6.62 6.47 6.62 4387257
20000120 6.72 6.73 6.49 6.53 1473831
20000121 6.52 6.52 6.36 6.36 1481983
20000124 6.36 6.50 6.00 6.13 2287373
20000125 6.12 6.13 5.98 6.06 2253136
20000126 6.07 6.07 5.89 5.98 2843320
20000127 6.00 6.16 6.00 6.07 1861853
20000128 6.07 6.18 6.07 6.15 4432906
20000131 6.18 6.35 6.13 6.29 1930328
20000201 6.27 6.38 6.23 6.33 2735718
20000202 6.35 6.44 6.35 6.38 3011246
20000203 6.38 6.44 6.33 6.39 1827616
20000204 6.39 6.43 6.39 6.43 961903
20000207 6.41 6.41 6.33 6.38 1597737
20000208 6.39 6.43 6.38 6.39 1328731
20000209 6.36 6.36 6.13 6.13 2266179
20000210 6.15 6.20 5.95 6.09 1227649
20000211 6.06 6.07 5.87 5.90 1863483
20000214 5.92 5.98 5.81 5.81 1989020
20000215 5.83 5.95 5.83 5.93 1731426
20000216 5.93 6.09 5.87 6.04 1446115
20000217 6.03 6.15 6.03 6.15 1134720
20000218 6.20 6.20 6.04 6.04 1188521
20000222 6.07 6.27 5.98 6.27 1886308
20000223 6.26 6.29 6.01 6.06 1287972
20000224 6.06 6.09 6.01 6.06 1627084
20000225 6.07 6.13 6.07 6.10 1376011
20000228 6.10 6.15 5.98 6.15 2292264
20000229 6.15 6.33 6.12 6.33 1623823
20000301 6.32 6.32 6.21 6.25 1749972
20000302 6.27 6.27 6.15 6.23 811440
20000303 6.21 6.21 6.09 6.12 1438757
20000306 6.11 6.15 6.08 6.08 1354029
20000307 6.09 6.20 6.03 6.03 1692943
20000308 6.03 6.12 6.00 6.12 1521857
20000309 6.14 6.41 6.11 6.29 4694292
20000310 6.27 6.38 6.17 6.31 2644511
20000313 6.29 6.29 6.08 6.18 2988314
20000314 6.63 7.47 6.58 7.47 4782279
20000315 7.44 7.73 7.44 7.62 5363974
20000316 7.62 7.81 7.62 7.78 1709237
20000317 7.75 8.22 7.75 8.18 2372402
20000320 8.16 8.42 8.09 8.39 2910103
20000321 8.36 8.41 8.15 8.29 2884032
20000322 8.29 8.35 8.18 8.22 1067255
20000323 8.22 8.30 8.16 8.25 1155242
20000324 8.25 8.35 8.25 8.25 5041353
20000327 8.22 9.22 8.15 9.19 2706428
20000328 9.16 9.24 9.05 9.13 5634454
20000329 9.10 9.10 8.78 8.95 3847006
20000330 8.96 9.08 8.91 8.96 4052310
20000331 8.98 8.98 8.84 8.96 3951287
20000403 8.96 9.07 8.91 9.02 3408698
20000404 9.04 9.21 9.02 9.21 2737386
20000405 9.14 9.33 9.13 9.31 1808630
20000406 9.33 9.80 9.33 9.65 3012755
20000407 9.67 9.71 9.50 9.56 2551635
20000410 9.50 9.80 9.48 9.64 2810709
20000411 9.64 9.91 9.51 9.90 3037195
20000412 9.88 10.39 9.88 10.26 4515058
20000413 10.23 10.33 10.19 10.31 3530903
20000414 10.23 10.23 9.77 9.80 1789078
20000417 9.57 9.80 9.54 9.80 3086077
20000418 9.82 10.00 9.76 9.87 1621250
20000419 9.87 10.09 9.87 9.94 4060457
20000420 9.96 10.19 9.96 10.07 2737386
20000424 10.13 10.36 10.13 10.25 3850264
20000425 10.28 10.39 10.22 10.28 3485280
20000426 10.31 10.36 10.19 10.22 1952017
20000427 10.14 10.14 9.90 10.04 2906844
20000428 10.08 10.30 10.07 10.25 1301888
20000501 10.25 10.42 10.25 10.42 3320710
20000502 10.39 10.39 10.28 10.30 1266041
20000503 10.26 10.26 10.09 10.13 1930835
20000504 10.22 11.26 10.19 11.12 8355546
20000505 11.12 11.48 11.02 11.05 5939151
20000508 10.99 11.35 10.92 11.03 2618441
20000509 11.05 11.08 10.89 10.95 1570738
20000510 10.95 11.08 10.86 11.06 2103551
20000511 11.05 11.26 11.02 11.20 6367682
20000512 11.18 11.34 10.99 10.99 1860771
20000515 11.02 11.23 10.95 11.18 2644511
20000516 11.17 11.17 11.11 11.16 1417575
20000517 11.12 11.12 10.99 10.99 1006967
20000518 11.03 11.11 10.99 10.99 1870547
20000519 10.94 11.09 10.86 11.05 2548376
20000522 11.05 11.14 10.97 11.06 2501124
20000523 11.05 11.57 11.05 11.40 2813968
20000524 11.43 11.72 11.31 11.61 2476683
20000525 11.78 11.88 11.77 11.84 4357007
20000526 11.83 11.91 11.72 11.84 2066075
20000530 11.78 11.83 11.43 11.83 2372402
20000531 11.82 12.09 11.82 11.97 2482428
20000601 11.99 12.06 11.96 12.06 1224925
20000602 12.03 12.26 12.03 12.26 1482289
20000605 12.22 12.54 12.22 12.32 2337456
20000606 12.32 12.60 12.32 12.51 2226692
20000607 12.49 12.49 12.14 12.28 2731648
20000608 12.25 12.25 11.92 12.08 1959554
20000609 12.08 12.25 12.08 12.11 1552332
20000612 12.09 12.14 11.92 11.96 1547445
20000613 11.96 11.99 11.76 11.88 2137103
20000614 11.83 11.96 11.83 11.94 1583281
20000615 11.92 12.17 11.92 12.03 2071947
20000616 12.00 12.00 11.53 11.62 2360261
20000619 11.65 11.90 11.45 11.90 1687530
20000620 11.86 11.86 11.31 11.53 2791917
20000621 11.49 11.57 11.47 11.49 1213523
20000622 11.49 11.53 10.80 10.80 2440076
20000623 10.83 11.10 10.78 10.80 5085393
20000626 10.80 10.88 10.53 10.65 2787030
20000627 10.68 10.82 10.62 10.78 3692692
20000628 10.78 11.14 10.67 11.10 5393253
20000629 11.07 11.43 10.90 11.02 3554237
20000630 10.96 11.60 10.96 11.11 7580852
20000703 11.11 11.57 11.07 11.56 1536043
20000705 11.51 11.73 11.49 11.65 2301621
20000706 11.66 11.66 11.33 11.39 1724994
20000707 11.42 11.56 11.39 11.54 1822727
20000710 11.54 11.59 11.37 11.39 1633776
20000711 11.42 11.53 11.35 11.40 1047376
20000712 11.40 11.45 11.31 11.39 3836035
20000713 11.39 11.39 11.20 11.27 1635405
20000714 11.27 11.31 11.14 11.23 1163027
20000717 11.23 11.23 10.96 11.08 2288590
20000718 11.08 11.11 10.97 11.08 3275697
20000719 11.14 11.39 10.99 11.34 4687944
20000720 11.48 13.28 11.48 13.11 9097347
20000721 13.25 13.51 12.91 13.18 4085255
20000724 13.20 14.40 13.20 14.21 4393115
20000725 14.18 14.98 14.07 14.58 6121367
20000726 14.52 14.52 13.85 14.47 4586953
20000727 14.41 15.36 14.38 15.35 4406146
20000728 15.35 15.87 15.35 15.61 4611386
20000731 15.49 15.95 15.49 15.70 3751332
20000801 15.72 16.06 15.65 15.79 4834544
20000802 15.81 16.34 15.81 16.33 2747937
20000803 16.30 17.08 16.25 16.38 4725408
20000804 16.38 16.88 16.32 16.75 2580161
20000807 16.70 16.87 16.45 16.53 2169681
20000808 16.64 16.65 16.45 16.56 2174568
20000809 16.62 16.67 16.44 16.45 2208774
20000810 16.48 16.65 16.45 16.45 2938517
20000811 16.28 16.79 16.28 16.44 4205793
20000814 16.45 17.01 16.45 16.65 2317910
20000815 16.61 16.91 16.61 16.82 4220453
20000816 16.82 16.94 16.68 16.73 1979101
20000817 16.73 16.88 16.70 16.88 1311256
20000818 16.73 16.84 16.58 16.77 1681014
20000821 16.81 18.66 16.81 18.16 6940698
20000822 18.37 18.54 17.82 17.93 5069104
20000823 17.93 18.23 17.54 17.73 5082135
20000824 17.74 18.55 17.73 18.48 3619392
20000825 18.42 18.43 17.90 18.05 3723641
20000828 18.08 18.25 17.96 17.97 2317910
20000829 17.94 18.42 17.90 18.34 3506999
20000830 18.30 19.02 18.30 18.62 4372690
20000831 18.42 18.85 18.42 18.67 3560037
20000901 18.61 18.74 18.53 18.57 2437958
20000905 18.65 18.65 18.04 18.05 2201816
20000906 17.93 18.42 17.93 18.39 5569683
20000907 18.36 20.43 18.36 19.82 6504478
20000908 19.57 19.74 19.17 19.28 2980269
20000911 19.28 19.85 19.22 19.65 2749013
20000912 19.59 19.83 19.53 19.63 6151080
20000913 19.68 19.82 19.20 19.40 1975446
20000914 19.50 19.57 19.16 19.40 4063263
20000915 19.34 19.99 19.31 19.68 6074538
20000918 19.65 19.89 19.28 19.43 3411838
20000919 19.40 19.40 18.76 18.82 4423176
20000920 18.88 19.39 18.85 19.13 3589351
20000921 19.16 19.56 19.14 19.42 3115440
20000922 19.65 19.65 18.94 19.31 947009
20000925 19.37 19.50 18.73 18.79 925023
20000926 18.79 19.13 18.73 19.10 576918
20000927 18.97 19.74 18.97 19.50 1869590
20000928 19.37 19.89 19.04 19.59 1755183
20000929 19.59 19.65 18.85 18.85 1918039
20001002 18.94 18.94 18.12 18.12 1501942
20001003 17.63 17.68 17.35 17.65 1958346
20001004 17.68 18.48 17.68 18.21 1243000
20001005 18.08 18.18 17.74 17.87 671782
20001006 17.78 17.78 16.95 16.95 1363921
20001009 17.01 17.65 16.24 16.73 1388757
20001010 16.67 17.19 16.30 16.70 847260
20001011 16.58 17.19 16.43 17.04 918509
20001012 17.07 17.32 16.70 16.70 1256029
20001013 16.70 17.84 16.70 17.01 1570341
20001016 17.01 18.73 17.01 18.54 2255559
20001017 18.48 18.48 17.07 17.32 962073
20001018 17.07 17.22 16.67 17.16 864359
20001019 17.68 17.90 17.32 17.32 785781
20001020 17.41 17.99 17.19 17.68 1584591
20001023 17.68 18.39 17.63 18.12 1147729
20001024 18.15 18.39 17.93 18.12 1615127
20001025 18.15 18.36 17.90 18.18 2819042
20001026 18.08 18.15 17.16 18.08 1361071
20001027 17.99 18.18 17.81 17.93 1282086
20001030 17.93 18.15 17.65 18.15 1054901
20001031 18.08 18.73 17.87 18.54 1081773
20001101 18.85 19.06 18.18 18.45 775603
20001102 18.64 19.37 18.64 19.10 701503
20001103 19.04 19.04 18.36 18.48 788224
20001106 18.30 18.42 17.96 18.42 1136329
20001107 18.42 18.64 18.12 18.30 693768
20001108 18.36 19.04 18.27 18.54 881459
20001109 18.54 18.61 17.99 18.18 640432
20001110 18.18 18.18 17.32 17.74 684810
20001113 17.63 17.65 17.32 17.59 447040
20001114 17.68 18.02 17.65 17.99 624554
20001115 18.02 18.39 17.99 18.21 1352521
20001116 18.27 18.79 18.15 18.18 705575
20001117 17.93 18.02 17.19 17.56 811838
20001120 17.59 17.84 17.19 17.50 508926
20001121 17.38 17.84 17.25 17.84 597682
20001122 17.78 18.23 17.50 18.18 1210022
20001124 18.05 18.57 17.93 18.51 543940
20001127 18.48 18.64 17.41 17.44 1359850
20001128 17.44 17.84 16.76 17.84 842781
20001129 17.63 17.63 16.98 17.35 903072
20001130 17.35 17.50 16.92 17.35 1201790
20001201 17.45 17.60 17.17 17.35 853421
20001204 17.48 18.18 17.48 17.63 1012954
20001205 17.66 18.73 17.66 18.64 1261614
20001206 18.52 18.77 18.06 18.31 948653
20001207 18.24 18.40 17.97 18.06 454588
20001208 18.15 18.80 18.15 18.80 719527
20001211 18.86 18.92 18.67 18.89 841212
20001212 18.77 18.77 18.12 18.21 566099
20001213 18.28 18.40 17.08 17.17 1216034
20001214 17.20 17.39 16.95 17.39 673539
20001215 17.45 18.46 17.26 18.34 2029571
20001218 18.46 19.75 18.43 19.75 1787830
20001219 19.63 19.63 18.80 19.41 1423589
20001220 19.22 19.22 18.70 18.86 799294
20001221 18.92 19.14 18.62 19.04 506681
20001222 19.17 19.87 19.11 19.84 1274638
20001226 19.93 20.39 19.53 20.24 826968
20001227 20.12 20.94 20.03 20.73 1108186
20001228 20.52 21.25 20.52 21.13 667028
20001229 21.07 22.39 20.58 20.67 1303126
20010102 20.70 20.89 19.32 19.66 1303533
20010103 19.66 19.66 18.46 18.92 1469577
20010104 18.37 18.67 16.90 18.18 2961538
20010105 18.00 18.00 17.20 17.45 1438647
20010108 17.39 17.63 17.01 17.35 1112663
20010109 17.45 17.48 14.44 16.46 4632160
20010110 16.52 17.39 16.49 17.32 2214337
20010111 17.14 17.14 16.68 16.83 862375
20010112 16.83 17.08 16.19 16.95 1153360
20010116 16.95 17.08 16.34 16.49 1176557
20010117 16.62 16.65 15.85 16.06 2948922
20010118 15.73 16.59 15.51 16.59 2427997
20010119 16.59 17.50 16.59 17.11 2003525
20010122 17.01 17.72 16.95 17.42 1909108
20010123 17.35 17.69 17.17 17.20 891270
20010124 17.32 17.69 17.29 17.66 1722307
20010125 17.69 18.40 17.57 17.88 1528995
20010126 17.88 18.52 17.88 18.21 1424810
20010129 18.34 18.54 18.18 18.35 604761
20010130 18.38 18.67 18.28 18.45 773248
20010131 18.45 18.67 17.45 17.98 925455
20010201 18.31 18.32 17.84 17.86 1109814
20010202 17.87 18.04 17.20 17.48 1154581
20010205 17.40 17.67 16.98 17.36 841619
20010206 17.23 17.79 17.23 17.77 1028012
20010207 17.69 18.03 17.64 17.76 645458
20010208 17.76 18.40 17.76 18.21 664993
20010209 18.21 18.60 18.21 18.40 1116732
20010212 18.53 18.64 18.21 18.54 1023943
20010213 18.43 18.99 18.43 18.78 841619
20010214 18.85 19.15 18.75 18.97 816387
20010215 19.07 19.46 19.07 19.23 1245336
20010216 19.04 19.11 18.84 18.90 693888
20010220 18.97 19.36 18.97 19.14 1294986
20010221 19.44 19.53 19.22 19.23 952722
20010222 19.12 19.14 18.48 18.81 606796
20010223 18.68 18.68 18.08 18.54 514006
20010226 18.67 19.38 18.67 19.38 1184290
20010227 19.31 19.31 18.87 19.02 647086
20010228 18.98 19.34 18.68 18.95 1095145
20010301 18.83 18.83 18.26 18.49 794509
20010302 18.44 19.27 18.44 19.07 1594713
20010305 19.15 19.72 18.93 18.93 1174474
20010306 19.05 19.44 19.05 19.12 879533
20010307 19.16 19.86 19.08 19.62 1610172
20010308 19.52 19.65 19.27 19.57 662701
20010309 19.37 19.69 19.21 19.52 650903
20010312 19.59 19.63 18.83 18.92 718028
20010313 18.80 18.80 18.19 18.53 990187
20010314 18.41 18.64 18.22 18.39 927131
20010315 18.31 18.38 17.69 18.11 1185865
20010316 18.19 18.39 17.31 17.44 1738319
20010319 17.44 17.77 17.12 17.70 956828
20010320 17.82 18.12 17.15 17.30 665142
20010321 17.33 17.45 16.62 16.81 1156167
20010322 16.69 16.69 14.82 15.19 2615411
20010323 15.41 16.32 15.38 15.91 1678924
20010326 16.10 16.67 16.08 16.48 1118740
20010327 16.64 16.64 15.85 16.57 813223
20010328 16.32 16.37 15.66 16.17 672465
20010329 16.08 16.25 16.03 16.13 802239
20010330 16.14 16.59 16.08 16.25 804273
20010402 16.17 16.95 15.98 16.17 1068702
20010403 16.14 16.35 15.61 15.73 648869
20010404 15.74 16.27 15.61 15.93 905163
20010405 16.05 16.81 15.98 16.81 1072363
20010406 16.81 16.81 16.08 16.32 940555
20010409 16.40 17.08 16.40 16.84 894992
20010410 16.79 17.38 16.64 17.30 1058532
20010411 17.30 17.98 16.86 17.01 1702926
20010412 17.08 17.54 17.08 17.54 633817
20010416 17.50 18.01 17.50 17.74 1222478
20010417 17.70 17.90 17.24 17.70 633410
20010418 17.70 18.36 17.60 17.85 966592
20010419 17.90 17.90 17.08 17.20 939742
20010420 17.21 17.48 17.13 17.21 1413274
20010423 17.16 17.21 16.81 17.06 551234
20010424 17.21 17.53 17.06 17.30 823800
20010425 17.17 17.50 16.99 17.47 758709
20010426 17.58 18.29 17.37 18.07 743250
20010427 18.04 18.34 17.97 18.34 550827
20010430 18.29 18.80 18.24 18.37 1111418
20010501 18.44 18.75 18.32 18.62 1142336
20010502 18.62 19.27 18.49 18.97 1634581
20010503 19.66 20.39 19.39 19.69 3832194
20010504 19.62 20.11 19.39 20.09 3149152
20010507 20.16 21.12 20.03 20.59 2544626
20010508 20.60 20.75 20.19 20.25 1211087
20010509 20.06 20.67 20.02 20.48 1459651
20010510 20.48 22.36 20.48 22.12 2951034
20010511 22.12 22.38 21.72 21.85 1576814
20010514 21.63 21.66 21.09 21.63 1713097
20010515 21.63 21.63 20.89 21.29 1885179
20010516 21.54 22.75 21.09 22.69 3128405
20010517 22.69 24.26 22.49 23.75 4572597
20010518 23.70 24.13 23.50 23.69 2036921
20010521 23.69 23.99 23.45 23.99 917774
20010522 23.99 24.34 23.60 23.80 809561
20010523 23.89 23.91 22.72 22.91 1108163
20010524 22.81 23.08 22.32 22.81 1081720
20010525 22.69 22.69 22.22 22.55 773355
20010529 22.61 22.81 20.87 21.63 3111319
20010530 21.75 22.23 21.49 21.95 1978479
20010531 22.03 22.41 21.96 22.02 1272489
20010601 22.30 22.30 21.88 22.18 1699092
20010604 22.25 23.19 22.09 22.70 1540895
20010605 22.62 23.85 22.59 23.34 2146029
20010606 23.34 23.34 22.89 23.00 1565296
20010607 23.02 23.19 22.62 22.95 726323
20010608 22.67 22.72 22.38 22.54 846699
20010611 22.43 22.43 21.83 22.03 927221
20010612 21.98 22.25 21.94 22.18 868660
20010613 22.26 22.52 21.76 21.81 1076878
20010614 21.82 21.82 20.38 20.46 1883723
20010615 19.97 20.75 19.60 20.63 3198913
20010618 20.66 20.66 20.31 20.49 1526662
20010619 20.46 20.48 19.89 20.16 2695855
20010620 20.16 20.57 20.16 20.36 2623060
20010621 20.36 20.38 19.08 19.49 2146029
20010622 19.52 19.52 18.32 18.73 3442105
20010625 18.32 18.71 18.30 18.30 2280232
20010626 18.07 19.13 17.95 18.83 3322543
20010627 18.83 18.95 18.59 18.84 1497381
20010628 18.79 18.81 18.39 18.54 2158636
20010629 18.66 18.74 18.14 18.40 3509207
20010702 18.52 18.83 18.52 18.72 2304633
20010703 18.64 18.73 18.59 18.64 649462
20010705 18.64 18.79 18.38 18.40 1651918
20010706 18.37 18.72 18.05 18.15 1170007
20010709 18.15 18.22 17.24 17.49 1938218
20010710 17.70 18.31 17.44 17.51 3267235
20010711 17.75 18.00 16.97 17.05 2377834
20010712 17.51 18.26 17.46 17.85 1069964
20010713 17.85 19.05 17.85 18.86 2118782
20010716 18.84 19.23 18.57 18.91 1936998
20010717 18.98 19.30 18.77 19.25 1207421
20010718 19.25 19.30 18.35 19.06 1351791
20010719 19.67 20.07 19.33 19.40 2634854
20010720 19.45 19.47 19.03 19.23 1436786
20010723 19.23 19.52 18.52 18.94 1292416
20010724 18.88 18.88 18.25 18.53 1065898
20010725 18.53 18.62 18.08 18.59 680776
20010726 18.57 18.69 18.34 18.44 911361
20010727 18.32 18.42 17.46 18.22 1877216
20010730 18.42 18.42 18.00 18.26 947555
20010731 18.26 18.26 17.70 17.95 2304633
20010801 18.44 18.44 17.66 17.73 2982155
20010802 17.78 17.78 17.21 17.24 1777987
20010803 17.24 17.24 16.77 17.11 2443716
20010806 17.24 17.70 16.84 16.91 1805641
20010807 16.89 17.26 16.73 16.99 2172056
20010808 17.11 17.21 16.83 16.89 1049631
20010809 16.89 17.02 16.60 16.74 1819468
20010810 16.82 16.82 16.40 16.43 1682825
20010813 16.61 16.76 16.18 16.20 1844682
20010814 16.43 16.51 16.18 16.22 1993119
20010815 17.09 17.16 16.45 16.50 2715782
20010816 16.47 16.48 15.84 16.33 2536031
20010817 16.33 16.33 15.54 15.74 2223704
20010820 15.84 15.91 15.20 15.35 2303819
20010821 15.54 15.90 15.49 15.49 1116732
20010822 15.56 15.87 15.52 15.78 1095585
20010823 15.86 16.04 15.64 15.72 972362
20010824 15.79 16.52 15.79 16.33 2107802
20010827 16.40 16.84 16.38 16.72 2020366
20010828 16.77 16.87 16.52 16.68 1681198
20010829 16.65 16.82 16.60 16.65 2176530
20010830 16.62 16.84 16.61 16.73 3321729
20010831 16.72 17.15 16.70 16.89 1662085
20010904 16.87 17.23 16.83 16.97 1325357
20010905 17.07 17.07 16.89 16.89 1182207
20010906 16.92 17.02 16.65 16.69 595780
20010907 16.77 16.77 16.34 16.38 2052087
20010910 16.33 16.33 15.97 15.99 2405895
20010917 9.84 12.17 9.84 11.51 9130282
20010918 11.68 12.05 11.44 11.56 3388831
20010919 11.56 11.56 10.44 10.67 5512493
20010920 10.67 10.67 9.70 9.82 7742704
20010921 9.25 9.49 8.85 9.00 5397403
20010924 9.22 10.35 9.22 10.14 3880095
20010925 10.26 10.82 10.02 10.82 2481537
20010926 10.70 10.75 10.10 10.42 2344894
20010927 10.57 10.57 10.24 10.50 1514461
20010928 10.82 10.92 10.45 10.92 2022400
20011001 11.04 11.04 10.23 10.27 1422959
20011002 10.38 10.43 9.84 10.32 2508377
20011003 10.43 11.43 10.21 11.21 2628753
20011004 11.26 11.43 10.87 11.19 2788170
20011005 11.19 11.34 10.86 11.12 1095992
20011008 11.07 11.38 10.82 11.10 1080945
20011009 11.10 11.25 10.70 10.87 1494534
20011010 11.04 11.66 10.94 11.66 2464456
20011011 11.80 11.98 11.49 11.81 2059814
20011012 11.83 11.83 11.41 11.58 1067931
20011015 11.70 12.02 11.51 11.83 1184240
20011016 11.84 12.15 11.81 11.86 1104939
20011017 11.88 11.95 11.07 11.23 1482741
20011018 11.24 11.35 10.77 11.04 1548622
20011019 11.05 11.16 10.67 10.91 1830449
20011022 10.82 10.97 10.72 10.83 1150080
20011023 10.89 11.06 10.70 10.78 1028890
20011024 10.79 10.86 10.67 10.82 1844682
20011025 10.84 11.06 10.70 11.03 841413
20011026 11.11 11.48 11.11 11.37 1772294
20011029 11.93 11.93 11.44 11.53 3954110
20011030 11.53 11.53 11.16 11.26 2993542
20011031 11.31 11.43 11.14 11.18 2540098
20011101 11.31 11.83 11.21 11.58 1133406
20011102 11.53 11.84 11.38 11.74 720630
20011105 12.05 12.27 11.90 12.15 1442073
20011106 11.94 12.01 11.72 11.95 1107785
20011107 12.29 12.29 11.90 12.04 2002879
20011108 11.95 12.19 11.92 12.02 710056
20011109 12.02 12.10 11.70 11.91 880453
20011112 11.80 11.85 11.52 11.83 1147233
20011113 11.88 12.15 11.87 12.09 681996
20011114 12.09 12.29 12.02 12.10 525019
20011115 12.10 12.24 12.05 12.20 1244022
20011116 12.08 12.54 12.08 12.48 1995559
20011119 12.71 13.12 12.66 13.10 1372938
20011120 13.04 13.05 12.74 12.89 2109835
20011121 12.79 12.91 12.67 12.74 556333
20011123 12.76 13.14 12.64 13.08 382682
20011126 13.08 13.27 12.91 13.23 555519
20011127 13.30 13.34 12.94 13.25 805218
20011128 13.19 13.19 12.71 12.75 1071998
20011129 12.86 12.86 12.52 12.79 1421739
20011130 12.86 12.90 12.66 12.66 1568549
20011203 12.66 12.69 12.29 12.60 1300550
20011204 12.48 13.15 12.48 13.11 911768
20011205 13.19 13.43 13.02 13.29 1602621
20011206 13.29 13.77 13.29 13.59 1094156
20011207 13.53 13.73 13.53 13.68 1412404
20011210 13.68 13.75 13.64 13.66 1077898
20011211 13.65 13.89 13.53 13.55 1126672
20011212 13.65 13.65 13.45 13.60 556833
20011213 13.60 13.86 13.46 13.59 532039
20011214 13.58 13.58 13.14 13.28 1142117
20011217 13.24 13.45 13.23 13.39 1042537
20011218 13.38 13.72 13.37 13.57 894997
20011219 13.63 13.65 13.34 13.49 863294
20011220 13.51 13.56 13.22 13.22 957183
20011221 12.55 13.28 12.55 12.82 1757884
20011224 12.90 13.19 12.84 13.17 710063
20011226 13.20 13.25 12.92 13.14 1416468
20011227 13.14 13.45 13.12 13.30 1332334
20011228 13.41 13.81 13.41 13.69 965312
20011231 13.61 14.11 13.57 13.90 1458739
20020102 13.78 13.78 13.15 13.61 1112852
20020103 13.51 13.83 13.42 13.82 690960
20020104 13.94 14.21 13.92 14.21 542201
20020107 14.20 14.21 13.83 13.89 556426
20020108 13.89 13.89 13.29 13.53 1229909
20020109 13.41 13.78 13.41 13.43 676328
20020110 13.53 13.53 13.08 13.17 896622
20020111 13.04 13.16 13.04 13.11 1720084
20020114 13.09 13.12 12.92 12.94 1203084
20020115 12.87 13.63 12.87 13.37 4222173
20020116 13.25 13.34 12.97 12.97 1343714
20020117 13.09 13.43 12.87 13.40 1524583
20020118 13.39 13.53 13.29 13.34 1307134
20020122 13.41 13.73 13.27 13.29 862481
20020123 13.29 13.41 13.19 13.34 1147400
20020124 13.36 13.68 13.34 13.57 960028
20020125 13.48 13.74 13.38 13.71 1020589
20020128 13.75 13.94 13.58 13.88 815333
20020129 13.89 13.95 13.58 13.63 1193329
20020130 13.63 13.78 13.34 13.68 653161
20020131 13.75 14.02 13.70 13.81 744611
20020201 13.90 14.27 13.90 14.16 810049
20020204 14.20 14.40 13.85 14.02 1074646
20020205 14.00 14.01 13.75 13.88 886461
20020206 13.75 13.88 13.42 13.52 1187639
20020207 13.50 13.52 13.16 13.16 971002
20020208 13.48 13.85 13.45 13.64 827120
20020211 13.65 14.01 13.61 13.99 412544
20020212 13.97 13.97 13.66 13.68 825088
20020213 13.68 13.92 13.64 13.85 851507
20020214 13.93 14.12 13.86 13.90 563336
20020215 13.83 14.22 13.83 14.05 1186419
20020219 14.12 14.12 13.78 13.88 854352
20020220 13.93 14.02 13.78 13.97 918977
20020221 14.00 14.55 13.97 14.34 1248606
20020222 14.34 15.01 14.31 14.78 1511171
20020225 14.88 15.02 14.77 14.84 1031563
20020226 14.84 15.29 14.82 15.25 834436
20020227 15.38 15.77 15.38 15.71 1372572
20020228 15.75 16.03 15.75 15.87 1549783
20020301 15.87 15.97 15.67 15.89 896216
20020304 15.90 16.73 15.90 16.73 1184793
20020305 16.61 16.61 16.08 16.35 1658304
20020306 16.25 16.93 16.22 16.87 1059536
20020307 16.86 16.87 16.46 16.71 4228393
20020308 16.71 16.86 16.70 16.81 1023378
20020311 16.78 17.92 16.74 17.76 1921627
20020312 17.72 17.72 17.24 17.26 1664462
20020313 17.26 17.32 16.74 16.87 2228356
20020314 16.91 16.94 16.71 16.83 1772528
20020315 16.83 16.84 16.42 16.84 3516212
20020318 16.96 17.23 16.72 17.13 806433
20020319 17.13 17.18 16.93 17.06 517986
20020320 17.06 17.08 16.65 16.79 491579
20020321 16.79 16.80 16.24 16.60 769870
20020322 16.64 16.64 16.37 16.52 605333
20020325 16.46 16.55 16.13 16.16 587457
20020326 16.16 16.84 16.16 16.84 1033941
20020327 16.81 17.54 16.75 17.13 806433
20020328 17.23 17.45 17.23 17.43 634990
20020401 17.43 17.43 16.98 17.31 545612
20020402 17.08 17.77 17.03 17.67 1181415
20020403 17.60 17.61 17.06 17.17 1015253
20020404 16.84 17.53 16.84 17.29 1358140
20020405 17.38 17.60 17.30 17.36 400170
20020408 17.28 17.46 16.98 17.35 870623
20020409 17.43 17.50 17.34 17.35 633771
20020410 17.40 17.72 17.39 17.67 914906
20020411 17.72 17.97 17.72 17.73 1089599
20020412 17.92 17.92 17.51 17.72 606145
20020415 17.72 17.80 17.23 17.48 600864
20020416 17.48 17.54 17.33 17.47 962032
20020417 17.80 17.80 17.34 17.37 639053
20020418 17.33 17.33 16.79 17.08 1456862
20020419 17.08 17.14 17.04 17.08 755650
20020422 17.13 17.18 16.69 16.79 546018
20020423 16.79 16.86 16.71 16.79 776776
20020424 16.79 17.21 16.76 16.96 895405
20020425 16.92 16.92 16.53 16.68 983158
20020426 16.74 16.85 16.15 16.35 1007128
20020429 16.37 16.68 16.33 16.43 689023
20020430 16.56 17.43 16.56 17.41 1975254
20020501 17.41 18.11 17.41 18.07 1457674
20020502 18.19 18.54 17.92 18.50 1139976
20020503 18.61 18.61 18.06 18.34 980721
20020506 18.46 18.48 18.09 18.15 837309
20020507 18.20 18.29 17.98 18.04 782058
20020508 18.17 18.31 18.16 18.30 823903
20020509 18.38 18.71 18.27 18.27 1239104
20020510 18.28 18.28 17.83 17.94 1008753
20020513 17.75 17.82 17.55 17.79 1330514
20020514 17.91 17.95 17.67 17.75 2701247
20020515 17.75 17.90 17.72 17.73 1644555
20020516 17.79 17.85 17.68 17.72 1282574
20020517 17.71 17.74 17.63 17.72 880373
20020520 17.72 17.77 17.56 17.56 1183446
20020521 17.56 17.70 17.42 17.48 760119
20020522 17.38 17.46 17.16 17.26 876311
20020523 17.48 17.51 17.19 17.41 1233417
20020524 17.60 17.60 17.43 17.51 894999
20020528 17.57 17.64 17.41 17.48 559831
20020529 17.57 17.59 17.40 17.50 411139
20020530 17.53 17.57 17.35 17.38 1033941
20020531 17.28 17.33 17.23 17.28 707305
20020603 17.03 17.32 16.98 17.02 1069692
20020604 16.69 17.17 16.64 17.17 2211293
20020605 17.11 17.51 17.11 17.41 1212988
20020606 17.33 17.33 17.11 17.15 1059486
20020607 17.12 17.35 17.09 17.28 676950
20020610 17.16 17.34 17.05 17.17 1424154
20020611 17.14 17.24 16.79 16.87 1000197
20020612 16.87 16.92 16.38 16.63 1076136
20020613 16.63 16.65 16.20 16.20 871873
20020614 16.20 16.20 15.66 16.10 1247099
20020617 16.20 16.39 16.01 16.27 2019886
20020618 16.23 16.87 16.11 16.84 1744558
20020619 16.75 17.14 16.60 16.65 1086694
20020620 16.65 16.86 16.55 16.57 675732
20020621 16.63 16.63 16.16 16.43 1317759
20020624 16.34 16.42 15.97 16.06 836137
20020625 16.01 16.07 15.12 15.27 2285468
20020626 15.17 15.47 14.70 15.43 1398164
20020627 15.64 15.70 15.20 15.45 1361210
20020628 15.56 16.25 15.56 16.25 2517751
20020701 16.20 16.25 15.82 15.91 1340500
20020702 15.82 15.82 15.11 15.34 1292175
20020703 15.32 15.64 14.64 15.15 960806
20020705 15.51 15.81 15.51 15.61 737051
20020708 15.61 15.99 15.54 15.85 1209739
20020709 15.86 16.06 15.33 15.33 1500499
20020710 15.33 15.33 14.44 14.61 1910648
20020711 14.56 14.69 14.16 14.39 2309834
20020712 14.42 14.42 13.73 13.87 1645472
20020715 13.82 13.94 13.30 13.55 1601615
20020716 13.55 13.86 13.34 13.60 1485473
20020717 13.67 14.13 12.97 13.28 1587808
20020718 13.23 13.54 12.85 12.92 1532580
20020719 12.84 12.84 12.29 12.45 1646691
20020722 12.24 12.64 11.67 11.90 1994303
20020723 11.90 11.99 11.14 11.68 2177449
20020724 11.52 11.91 11.15 11.91 3497644
20020725 11.92 12.73 11.78 12.48 2891353
20020726 12.68 12.73 12.20 12.29 1318165
20020729 12.39 13.17 12.39 13.11 2200190
20020730 13.05 13.30 12.67 13.00 1483443
20020731 13.00 13.05 12.44 12.90 1431870
20020801 12.85 12.95 12.65 12.81 1070450
20020802 12.85 12.85 11.88 12.02 1433494
20020805 12.04 12.07 11.52 11.59 1583747
20020806 11.67 12.36 11.67 12.09 1035121
20020807 12.16 12.37 12.03 12.37 683042
20020808 12.25 12.42 12.14 12.22 2240799
20020809 12.22 12.55 12.02 12.40 2094201
20020812 12.40 12.40 12.08 12.25 1245069
20020813 12.22 12.23 11.52 11.53 3089118
20020814 11.51 11.51 10.88 11.37 3400183
20020815 11.42 11.56 11.24 11.37 2981505
20020816 11.37 11.52 11.28 11.41 2272068
20020819 11.46 11.64 11.43 11.53 1770142
20020820 11.55 11.55 11.33 11.33 952685
20020821 11.35 11.66 11.35 11.45 3037139
20020822 11.60 11.94 11.55 11.68 3439979
20020823 11.72 11.74 11.48 11.50 1558975
20020826 11.60 11.66 11.31 11.51 2294809
20020827 11.57 11.65 11.27 11.27 1557351
20020828 11.26 11.33 11.03 11.27 3904545
20020829 11.18 11.42 11.06 11.13 1515930
20020830 11.13 11.43 11.13 11.22 1498468
20020903 11.22 11.22 10.77 10.89 1643036
20020904 10.92 11.07 10.89 11.01 1076217
20020905 11.01 11.23 10.94 11.05 2066808
20020906 11.26 11.58 11.22 11.47 999518
20020909 11.50 11.75 11.38 11.73 1414260
20020910 11.74 11.85 11.57 11.67 965836
20020911 11.67 11.79 11.67 11.73 775104
20020912 11.72 11.84 11.63 11.68 1380577
20020913 11.52 11.59 11.06 11.56 1523829
20020916 11.52 11.76 11.52 11.59 1051868
20020917 11.64 11.64 11.42 11.43 1504756
20020918 11.29 11.31 10.84 10.97 1733635
20020919 10.88 11.01 10.68 10.74 1497857
20020920 10.83 10.91 10.69 10.81 1242601
20020923 10.81 10.90 10.65 10.72 1717808
20020924 10.61 10.65 10.42 10.60 1947904
20020925 10.72 11.00 10.68 10.84 1624065
20020926 10.85 11.28 10.84 11.24 1192280
20020927 11.16 11.16 10.70 10.70 1637457
20020930 10.67 10.74 10.29 10.68 962589
20021001 10.70 10.81 10.32 10.78 1709286
20021002 10.67 10.69 10.32 10.32 1844016
20021003 10.28 10.30 9.86 9.96 3079312
20021004 9.92 9.92 9.27 9.51 1967383
20021007 9.50 9.50 9.31 9.35 1266950
20021008 9.35 9.35 8.62 8.80 3067138
20021009 8.65 8.65 8.40 8.50 3315090
20021010 8.45 8.58 8.30 8.48 2327340
20021011 8.49 8.74 8.49 8.67 2619526
20021014 8.67 8.76 8.52 8.69 1365156
20021015 8.80 9.04 8.73 8.74 3062674
20021016 8.74 8.75 8.44 8.67 1503539
20021017 9.36 9.37 8.57 8.76 2047329
20021018 8.76 8.91 8.51 8.85 756842
20021021 8.85 9.17 8.60 9.12 860730
20021022 9.13 9.14 8.87 9.02 1435768
20021023 8.99 9.20 8.89 9.17 1502321
20021024 9.28 9.29 8.96 9.04 1302661
20021025 9.04 9.14 8.89 9.04 1042940
20021028 9.14 9.19 8.67 8.85 1613514
20021029 8.87 9.17 8.75 9.17 1589571
20021030 9.24 9.62 9.11 9.46 1982804
20021031 9.56 9.67 9.34 9.57 1796536
20021101 9.57 9.74 9.45 9.74 921196
20021104 9.83 10.27 9.72 9.86 2868289
20021105 9.86 10.04 9.77 9.88 1106247
20021106 9.94 10.41 9.91 10.35 1912599
20021107 10.35 10.35 9.85 9.96 1091232
20021108 10.01 10.30 9.99 10.23 1139930
20021111 10.20 10.26 9.96 10.05 1388694
20021112 10.05 10.41 10.05 10.24 1133843
20021113 10.25 10.45 10.08 10.26 1059173
20021114 10.29 10.42 10.14 10.20 1014128
20021115 10.16 10.35 10.02 10.05 1870800
20021118 10.15 10.23 10.05 10.15 1129379
20021119 10.05 10.28 10.04 10.05 1169960
20021120 10.13 10.47 10.05 10.34 1571715
20021121 10.37 10.92 10.37 10.84 2335862
20021122 10.82 11.25 10.79 11.10 1930454
20021125 11.20 11.25 10.60 11.01 1402897
20021126 11.78 11.78 11.18 11.42 2459229
20021127 11.42 12.04 11.42 11.86 1240572
20021129 11.91 12.12 11.85 12.11 1021432
20021202 12.15 12.39 12.15 12.38 2078982
20021203 12.41 12.57 12.32 12.44 2209654
20021204 12.41 12.41 12.18 12.33 1331900
20021205 12.34 12.34 12.16 12.20 1266197
20021206 12.17 12.46 12.16 12.35 1832376
20021209 12.34 12.36 11.85 11.93 1273903
20021210 11.93 12.13 11.83 11.99 1650274
20021211 12.01 12.18 11.80 12.11 1101534
20021212 12.08 12.39 12.01 12.34 1546042
20021213 12.32 12.32 11.81 11.92 1385435
20021216 11.88 12.69 11.88 12.26 1911868
20021217 12.19 12.48 12.08 12.09 1322166
20021218 11.98 11.98 11.71 11.75 1755723
20021219 11.72 11.98 11.71 11.82 1547664
20021220 11.84 12.02 11.73 12.02 1842921
20021223 11.98 12.01 11.65 11.79 1248352
20021224 11.84 11.89 11.70 11.77 1005414
20021226 11.80 12.07 11.80 11.94 746253
20021227 11.99 12.03 11.88 11.91 819662
20021230 11.93 11.93 11.59 11.81 866303
20021231 11.81 11.98 11.75 11.96 1344878
20030102 12.00 12.50 11.92 12.48 1174132
20030103 12.48 12.52 12.28 12.35 746659
20030106 12.43 12.81 12.35 12.70 1015959
20030107 12.75 12.94 12.57 12.93 1833593
20030108 12.94 12.94 12.70 12.84 1173321
20030109 12.84 13.01 12.84 13.01 1481150
20030110 13.01 13.33 12.95 13.33 1346500
20030113 13.34 13.50 13.11 13.15 1909435
20030114 13.14 13.92 13.12 13.87 2254982
20030115 13.81 13.81 13.27 13.32 2905520
20030116 13.32 13.64 13.32 13.40 981079
20030117 13.32 13.48 13.21 13.31 1301887
20030121 13.31 13.31 12.89 12.94 1360290
20030122 12.77 12.79 12.48 12.55 1901323
20030123 12.50 12.69 12.46 12.63 1177377
20030124 12.54 12.55 12.19 12.33 1181432
20030127 12.35 12.45 12.00 12.13 2145478
20030128 12.07 12.38 12.00 12.27 1517652
20030129 12.23 12.33 11.77 12.28 2329608
20030130 12.45 12.45 12.16 12.16 1182649
20030131 12.20 12.49 12.13 12.49 1238618
20030203 12.49 12.49 12.20 12.34 1164398
20030204 12.19 12.55 12.12 12.55 1014742
20030205 12.50 12.62 12.27 12.34 1509540
20030206 12.33 12.58 12.16 12.33 1389085
20030207 12.38 12.38 11.76 11.91 1905379
20030210 11.91 12.27 11.77 12.18 1821425
20030211 12.19 12.20 11.87 12.07 830207
20030212 12.02 12.03 11.74 11.89 1071522
20030213 11.81 11.85 11.50 11.83 1538741
20030214 11.88 12.23 11.88 12.16 1306349
20030218 12.20 12.33 12.19 12.27 752337
20030219 12.27 12.27 11.84 12.13 1808041
20030220 12.23 12.35 11.97 11.97 1221584
20030221 11.98 12.24 11.97 12.16 706913
20030224 12.14 12.14 11.53 11.57 1494534
20030225 11.57 11.63 11.22 11.57 1702998
20030226 11.59 11.63 11.18 11.29 1139658
20030227 11.37 11.76 11.37 11.65 831423
20030228 11.66 11.81 11.49 11.64 500882
20030303 11.64 11.77 11.44 11.45 975401
20030304 11.47 11.55 11.25 11.34 886176
20030305 11.29 11.41 11.08 11.22 1344001
20030306 11.22 11.33 11.10 11.25 934235
20030307 11.18 11.31 11.00 11.14 716179
20030310 11.10 11.16 11.00 11.05 800078
20030311 11.06 11.30 10.75 10.77 1319682
20030312 10.77 10.86 10.47 10.81 1240647
20030313 11.00 11.54 10.93 11.53 1507340
20030314 11.53 11.84 11.42 11.57 1409661
20030317 11.58 12.26 11.57 12.26 1289690
20030318 12.24 12.49 12.22 12.45 1008811
20030319 12.40 12.46 12.27 12.35 1363861
20030320 12.29 12.43 12.14 12.41 1163639
20030321 12.41 12.87 12.16 12.87 1681622
20030324 12.55 12.55 12.09 12.18 1051369
20030325 12.23 12.43 12.09 12.31 1204170
20030326 12.31 12.31 12.16 12.25 847499
20030327 12.19 12.19 12.04 12.08 1180256
20030328 12.08 12.18 11.94 11.98 1530442
20030331 11.91 11.91 11.54 11.76 2754472
20030401 11.73 11.99 11.63 11.94 2286342
20030402 12.14 12.34 12.09 12.34 1085414
20030403 12.34 12.64 12.27 12.40 723880
20030404 12.39 12.39 12.11 12.21 419494
20030407 12.36 12.75 12.36 12.55 1442491
20030408 12.48 12.49 12.19 12.28 544734
20030409 12.34 12.58 12.30 12.55 1428305
20030410 12.55 12.55 12.33 12.41 956932
20030411 12.34 12.38 12.14 12.20 2366187
20030414 12.20 12.61 12.11 12.53 2223924
20030415 12.61 12.89 12.49 12.85 837771
20030416 12.85 13.07 12.83 12.83 1214302
20030417 12.83 13.35 12.83 13.24 1409255
20030421 13.22 13.29 13.07 13.08 926939
20030422 13.03 13.50 13.03 13.39 845877
20030423 13.34 14.23 13.34 14.02 2614236
20030424 13.95 14.00 13.69 13.75 850741
20030425 13.69 13.73 13.41 13.51 895325
20030428 13.47 13.88 13.35 13.76 1011648
20030429 13.82 14.03 13.39 13.46 2351191
20030430 13.43 13.77 13.35 13.66 2023702
20030501 13.62 13.62 13.30 13.44 894920
20030502 13.42 13.78 13.42 13.67 1071229
20030505 13.69 13.69 13.40 13.59 1036372
20030506 13.59 14.27 13.59 14.09 1348865
20030507 14.01 14.42 13.94 14.21 1222814
20030508 14.16 14.16 13.89 14.00 845067
20030509 14.05 14.41 14.04 14.41 953689
20030512 14.38 14.82 14.38 14.70 917617
20030513 14.56 14.97 14.45 14.93 2193931
20030514 14.80 14.86 14.59 14.72 918833
20030515 14.64 15.12 14.64 15.00 3290289
20030516 14.95 15.04 14.69 14.83 1075282
20030519 14.70 14.75 14.38 14.38 1013270
20030520 14.38 14.38 14.09 14.19 712937
20030521 14.20 14.48 14.02 14.46 1088657
20030522 14.31 14.31 14.16 14.16 1783355
20030523 14.14 14.27 14.00 14.22 877491
20030527 14.11 14.52 14.08 14.52 695103
20030528 14.48 14.50 14.19 14.28 1014891
20030529 14.26 14.37 14.13 14.21 909916
20030530 14.25 14.46 14.25 14.43 1091089
20030602 14.43 14.67 14.26 14.43 2542091
20030603 14.40 14.81 14.24 14.62 1555572
20030604 14.56 14.75 14.51 14.70 740933
20030605 14.69 15.36 14.68 15.30 1373298
20030606 15.40 15.55 14.95 15.01 646544
20030609 14.93 14.96 14.55 14.57 912291
20030610 14.58 14.77 14.56 14.71 907025
20030611 14.74 14.98 14.58 14.98 954827
20030612 15.01 15.09 14.86 15.09 720678
20030613 15.06 15.17 14.73 14.92 593475
20030616 14.93 15.11 14.91 15.09 901759
20030617 15.11 15.39 14.92 15.38 860033
20030618 15.33 15.33 15.18 15.28 765239
20030619 15.26 15.39 15.05 15.11 842614
20030620 15.03 15.33 15.03 15.29 732831
20030623 15.26 15.26 14.71 14.84 623048
20030624 14.79 14.86 14.56 14.79 775367
20030625 14.79 15.08 14.79 15.03 1134287
20030626 15.01 15.18 14.92 15.04 598742
20030627 15.04 15.21 15.04 15.09 591855
20030630 15.16 15.53 15.16 15.35 1041114
20030701 15.26 15.40 15.06 15.38 2239408
20030702 15.38 15.85 15.35 15.84 1166696
20030703 15.84 16.03 15.80 15.98 1015997
20030707 15.98 16.00 15.78 15.88 6653811
20030708 15.90 16.14 15.70 16.11 781443
20030709 16.05 16.09 15.84 16.07 1159404
20030710 16.02 16.03 15.72 15.87 900948
20030711 15.85 16.17 15.85 16.14 981969
20030714 16.09 16.38 16.05 16.29 1075953
20030715 16.24 16.38 15.79 15.82 1980547
20030716 15.77 15.87 15.42 15.70 2691502
20030717 15.63 15.70 15.54 15.63 1190597
20030718 15.61 16.22 15.61 16.11 1020859
20030721 16.05 16.05 15.86 15.90 2636813
20030722 15.90 16.06 15.84 16.02 2250750
20030723 16.10 16.14 15.85 16.04 1828228
20030724 15.99 16.17 15.57 15.63 1296329
20030725 15.70 15.93 15.70 15.91 2638029
20030728 15.86 16.09 15.72 15.85 1690493
20030729 15.87 15.87 15.50 15.60 1821342
20030730 15.58 15.65 15.44 15.65 2152716
20030731 15.60 16.13 15.59 15.92 1432848
20030801 15.82 15.87 15.26 15.43 2765231
20030804 15.35 15.45 15.21 15.30 1308887
20030805 15.31 15.31 15.02 15.06 1903172
20030806 15.12 15.29 14.98 15.12 725134
20030807 15.08 15.28 14.96 15.21 923229
20030808 15.13 15.27 15.06 15.25 503543
20030811 15.16 15.28 14.93 15.21 869350
20030812 15.18 15.60 15.18 15.59 818307
20030813 15.58 15.87 15.58 15.71 1672264
20030814 15.76 16.17 15.76 16.10 790355
20030815 16.07 16.28 16.07 16.18 265342
20030818 16.06 16.91 15.93 16.63 3723299
20030819 16.54 16.79 16.54 16.79 1863877
20030820 16.74 16.89 16.66 16.79 2218747
20030821 16.76 17.03 16.71 16.76 1651198
20030822 16.81 17.10 16.81 16.93 2722290
20030825 16.93 17.01 16.84 16.96 1167911
20030826 16.96 17.01 16.60 16.69 1054482
20030827 16.71 16.88 16.71 16.88 1184520
20030828 16.86 16.91 16.64 16.89 748225
20030829 16.86 17.54 16.85 17.48 1818506
20030902 17.55 17.76 17.40 17.72 1846458
20030903 17.63 18.01 17.63 17.96 1814911
20030904 17.96 17.98 17.68 17.83 1906426
20030905 17.89 17.92 17.34 17.53 1982959
20030908 17.63 18.17 17.63 17.96 1622973
20030909 17.98 18.18 17.94 18.02 1456140
20030910 17.93 17.93 17.16 17.29 1753362
20030911 17.29 17.65 17.11 17.63 1143937
20030912 17.62 17.62 17.24 17.33 1006664
20030915 17.38 17.61 17.30 17.55 689602
20030916 17.57 18.16 17.57 18.16 1364626
20030917 18.08 18.08 17.81 17.90 979129
20030918 17.91 18.20 17.83 18.18 808247
20030919 18.20 18.21 17.99 18.07 863723
20030922 18.03 18.03 17.61 17.73 567312
20030923 17.68 17.84 17.56 17.80 611045
20030924 17.88 17.90 16.99 17.15 1143127
20030925 17.19 17.43 17.10 17.27 1222089
20030926 17.24 17.44 17.18 17.24 1007879
20030929 17.23 17.41 17.21 17.41 608615
20030930 17.41 17.44 16.92 17.34 1334660
20031001 17.29 18.02 17.29 18.02 1079957
20031002 17.98 18.25 17.89 18.19 1045943
20031003 18.27 18.47 18.21 18.37 670165
20031006 18.32 18.58 18.23 18.52 1004640
20031007 18.50 18.70 18.43 18.67 786381
20031008 18.65 18.87 18.59 18.83 855219
20031009 18.92 19.22 18.82 18.87 1531863
20031010 18.82 18.94 18.74 18.77 864128
20031013 18.77 18.92 18.72 18.84 1958663
20031014 18.89 19.51 18.65 19.46 1831514
20031015 19.51 19.81 19.47 19.70 1154465
20031016 19.71 20.21 19.71 20.14 2830889
20031017 20.18 20.18 19.81 19.88 911505
20031020 19.90 20.06 19.83 19.98 861293
20031021 19.90 19.98 19.65 19.73 1541986
20031022 19.68 19.86 19.53 19.78 979129
20031023 19.56 19.75 19.53 19.66 725236
20031024 19.56 19.58 19.29 19.49 1077123
20031027 19.46 19.70 19.46 19.65 888829
20031028 19.68 19.77 19.47 19.77 1088866
20031029 19.75 20.00 19.75 19.99 1678449
20031030 20.03 20.27 20.00 20.22 969006
20031031 20.20 20.31 20.02 20.31 979939
20031103 20.25 20.44 20.15 20.41 1029746
20031104 20.45 20.45 20.06 20.07 2660412
20031105 20.00 20.27 19.34 20.21 1114377
20031106 20.18 20.46 20.14 20.46 715922
20031107 20.42 20.47 20.29 20.31 1565068
20031110 20.32 20.32 19.88 19.93 642629
20031111 19.93 19.94 19.75 19.81 989657
20031112 19.85 19.99 19.79 19.91 1523764
20031113 19.91 20.81 19.91 20.67 1704770
20031114 20.71 20.73 20.37 20.43 1132599
20031117 20.37 20.39 19.92 20.09 1398235
20031118 20.05 20.08 19.72 19.77 1413622
20031119 19.73 19.90 19.68 19.89 1084412
20031120 19.89 19.89 19.71 19.78 1366650
20031121 19.89 19.92 19.74 19.79 1035010
20031124 19.79 19.90 19.75 19.77 2106869
20031125 19.76 19.88 19.72 19.88 7119539
20031126 19.89 19.95 19.73 19.83 2562419
20031128 19.86 20.08 19.86 20.01 920819
20031201 20.06 20.25 19.94 20.14 2025882
20031202 20.14 20.34 20.09 20.14 2041674
20031203 20.14 20.72 20.05 20.72 3742232
20031204 20.70 21.59 20.64 21.57 2926591
20031205 21.47 21.85 21.32 21.64 4255903
20031208 21.59 22.70 21.56 22.68 2945211
20031209 22.58 22.65 22.15 22.36 5706651
20031210 22.11 22.27 21.89 22.22 2423039
20031211 22.14 22.41 22.01 22.36 3566555
20031212 22.28 22.35 22.17 22.28 2430730
20031215 22.11 22.54 22.11 22.27 2659434
20031216 22.04 22.04 21.63 21.84 2497925
20031217 21.52 22.10 21.50 22.05 1755145
20031218 22.04 22.43 21.98 22.36 1860794
20031219 22.21 22.68 22.21 22.68 1679855
20031222 22.48 22.58 22.40 22.52 1528061
20031223 22.41 22.65 22.38 22.53 1198971
20031224 22.46 22.54 22.40 22.54 399117
20031226 22.51 22.60 22.48 22.59 325042
20031229 22.33 22.56 22.33 22.54 1545467
20031230 22.49 22.53 22.27 22.33 1531299
20031231 22.38 22.46 22.28 22.44 1734906
20040102 22.43 22.54 22.27 22.44 1686332
20040105 22.38 22.81 22.38 22.81 2302819
20040106 22.81 23.12 22.78 23.04 1926369
20040107 23.04 23.24 22.98 23.21 1213139
20040108 23.15 23.27 22.93 23.22 1202614
20040109 23.12 23.68 23.07 23.57 1646258
20040112 23.52 23.54 23.31 23.36 841952
20040113 23.36 23.36 22.71 23.06 2157501
20040114 23.03 23.71 23.03 23.62 2194741
20040115 23.62 24.26 23.62 23.99 1842174
20040116 23.99 24.11 23.94 24.11 1521180
20040120 24.11 24.46 24.10 24.30 2364346
20040121 24.24 24.29 24.20 24.26 1995587
20040122 24.21 24.27 24.11 24.16 1224473
20040123 24.12 24.25 24.05 24.09 1412698
20040126 24.04 24.09 23.92 24.09 993341
20040127 24.04 24.21 24.01 24.18 1738549
20040128 24.08 24.15 23.56 23.56 1203424
20040129 23.54 23.54 23.05 23.07 1984658
20040130 23.05 23.12 22.80 23.12 1496893
20040202 23.07 23.56 23.03 23.23 913598
20040203 23.25 23.47 23.22 23.36 1104252
20040204 23.36 23.47 23.32 23.41 1750288
20040205 23.41 23.63 23.35 23.57 1156874
20040206 23.47 23.96 23.44 23.81 1048392
20040209 23.77 24.14 23.77 24.03 1362504
20040210 24.04 24.15 23.74 24.06 969459
20040211 23.94 24.26 23.89 24.20 1814648
20040212 24.14 24.23 24.05 24.13 1540609
20040213 24.10 24.40 24.09 24.11 1354004
20040217 24.14 24.33 24.10 24.26 672752
20040218 24.16 24.28 23.98 24.06 877168
20040219 24.01 24.15 23.74 23.74 1137849
20040220 23.74 23.74 23.42 23.54 556983
20040223 23.41 23.42 22.62 22.82 2507639
20040224 22.73 22.78 22.22 22.30 2165597
20040225 22.23 22.30 22.08 22.30 3609867
20040226 22.30 22.49 22.16 22.33 2080592
20040227 22.48 22.75 22.28 22.31 1821530
20040301 22.60 22.62 22.47 22.59 1516727
20040302 22.56 22.84 22.44 22.44 1160112
20040303 22.43 22.59 22.07 22.45 939194
20040304 22.44 22.54 22.30 22.37 475465
20040305 22.24 22.53 22.24 22.40 584720
20040308 22.44 22.54 22.08 22.11 613046
20040309 22.14 22.19 21.59 21.67 952952
20040310 21.65 21.79 21.28 21.30 1329682
20040311 20.94 21.47 20.91 21.31 1465645
20040312 21.30 21.42 21.25 21.42 1585017
20040315 21.38 21.45 21.05 21.10 1043999
20040316 21.10 21.31 21.06 21.19 1229733
20040317 21.20 21.69 21.20 21.57 860692
20040318 21.57 21.57 21.26 21.34 1873128
20040319 21.36 21.40 20.99 20.99 942431
20040322 20.90 20.94 20.52 20.76 1497612
20040323 20.91 21.01 20.81 20.88 541827
20040324 20.93 20.98 20.78 20.83 1139496
20040325 20.87 21.22 20.87 21.08 1410208
20040326 21.09 21.35 21.06 21.26 1163371
20040329 21.39 21.73 21.36 21.72 1920472
20040330 21.50 21.90 21.46 21.89 1461598
20040331 21.89 21.93 21.60 21.76 1619007
20040401 21.75 22.06 21.75 21.91 1879198
20040402 22.14 22.71 22.14 22.51 1176724
20040405 22.49 22.79 22.46 22.79 657557
20040406 22.70 22.70 22.49 22.66 594432
20040407 22.71 22.71 22.27 22.47 993013
20040408 22.53 22.60 22.33 22.35 404246
20040412 22.29 22.57 22.24 22.33 774906
20040413 22.28 22.30 21.72 21.85 1472524
20040414 21.86 22.33 21.77 22.14 940004
20040415 22.12 22.36 22.12 22.29 997464
20040416 22.29 22.69 22.27 22.69 961855
20040419 22.69 22.70 22.42 22.44 489223
20040420 22.51 22.66 22.02 22.02 558823
20040421 22.13 22.21 21.92 22.10 879711
20040422 22.12 22.73 22.07 22.66 737274
20040423 22.64 22.64 22.29 22.49 687906
20040426 22.45 22.64 22.18 22.29 1407780
20040427 22.54 23.43 22.45 22.92 3301950
20040428 22.93 23.18 22.70 23.01 1807575
20040429 22.96 23.01 22.39 22.56 1405352
20040430 22.56 22.59 22.17 22.25 1027813
20040503 22.24 22.41 22.17 22.29 1472929
20040504 22.29 22.34 22.00 22.01 1637621
20040505 21.99 22.03 21.85 21.92 998273
20040506 21.87 21.96 21.52 21.72 1043999
20040507 21.62 21.76 21.33 21.34 876473
20040510 21.06 21.08 20.44 20.83 1763063
20040511 21.30 21.69 21.26 21.58 1280719
20040512 21.59 21.82 21.40 21.80 1207073
20040513 21.70 21.79 21.39 21.55 1209096
20040514 21.55 21.92 21.40 21.82 1195743
20040517 21.50 21.50 21.07 21.10 1485877
20040518 21.10 21.27 21.05 21.23 1126548
20040519 21.38 21.70 21.19 21.20 886590
20040520 21.17 21.19 20.88 20.91 918557
20040521 20.89 21.00 20.74 20.93 2359923
20040524 20.97 21.22 20.81 20.97 946478
20040525 20.98 21.25 20.91 21.22 1457147
20040526 21.18 22.08 21.12 21.92 2366397
20040527 21.91 23.15 21.85 22.85 3518438
20040528 22.76 23.24 22.67 23.18 2716016
20040601 23.17 23.26 23.00 23.18 2378942
20040602 23.18 23.74 23.18 23.73 1941702
20040603 23.73 23.90 23.52 23.52 1863629
20040604 23.67 23.67 23.46 23.48 1188079
20040607 23.58 24.10 23.56 24.09 2763689
20040608 24.07 24.36 24.01 24.17 1511291
20040609 24.20 24.49 23.98 23.99 1726497
20040610 24.06 24.13 23.86 23.97 1390744
20040614 24.00 24.00 23.68 23.79 1044069
20040615 23.89 24.14 23.83 24.14 1705462
20040616 24.13 24.44 24.13 24.37 1055396
20040617 24.29 24.40 24.19 24.36 998763
20040618 24.35 25.11 24.35 24.97 3740203
20040621 24.97 25.09 24.89 24.97 1593409
20040622 24.84 25.10 24.84 25.05 1584510
20040623 24.99 25.65 24.99 25.65 1728115
20040624 26.28 26.74 26.25 26.29 3520548
20040625 26.23 26.43 25.83 26.18 2768139
20040628 26.20 26.40 26.20 26.29 2404070
20040629 26.25 26.72 26.23 26.67 1719215
20040630 26.68 27.08 26.55 27.04 2056991
20040701 27.04 27.19 26.73 26.84 2071149
20040702 26.77 26.77 26.40 26.50 1164617
20040706 26.48 26.58 26.22 26.47 2426319
20040707 26.43 26.48 26.01 26.30 2756408
20040708 26.23 26.44 26.16 26.30 2018157
20040709 26.28 26.71 26.28 26.70 2423487
20040712 26.65 26.82 26.48 26.75 1560643
20040713 27.34 28.39 27.34 27.69 3678716
20040714 27.49 27.56 27.20 27.24 2575587
20040715 27.37 27.46 27.12 27.15 1760072
20040716 26.99 27.47 26.99 27.09 1003213
20040719 27.13 27.42 26.56 26.71 2006021
20040720 26.75 27.08 26.54 27.04 1783130
20040721 27.09 27.51 26.95 27.04 1819132
20040722 26.75 26.86 26.22 26.75 1822773
20040723 26.67 26.69 26.25 26.50 1688067
20040726 26.48 26.65 26.00 26.58 1672695
20040727 26.62 27.31 26.62 27.29 2088543
20040728 27.29 27.45 27.07 27.40 1564688
20040729 27.42 27.96 27.40 27.91 1511291
20040730 27.86 27.93 27.60 27.85 1376586
20040802 27.69 28.09 27.60 27.91 2021393
20040803 27.86 28.04 27.51 27.54 1501987
20040804 27.54 27.54 27.09 27.18 2471625
20040805 27.24 27.33 26.94 26.94 1493897
20040806 26.89 26.90 26.02 26.18 1599073
20040809 26.01 26.31 25.86 26.13 1235003
20040810 26.23 26.78 26.14 26.75 2421869
20040811 26.67 26.67 26.11 26.22 2638692
20040812 26.17 26.19 25.19 25.21 2868865
20040813 25.21 25.21 24.80 25.19 3177919
20040816 25.19 25.74 25.10 25.68 1881428
20040817 25.68 25.95 25.54 25.77 1648020
20040818 25.76 26.00 25.52 25.88 1438882
20040819 25.76 25.86 25.05 25.21 1622130
20040820 25.25 26.08 25.23 26.00 1086949
20040823 26.00 26.04 25.81 25.84 1130637
20040824 26.92 27.69 26.88 27.65 3755980
20040825 27.37 27.71 27.17 27.65 1362832
20040826 27.67 27.81 27.22 27.35 858394
20040827 27.35 27.55 27.30 27.44 789625
20040830 27.34 27.48 27.06 27.08 752005
20040831 27.11 27.28 26.98 27.24 767377
20040901 27.23 28.23 27.23 28.10 1702166
20040902 28.10 28.65 28.10 28.42 1561836
20040903 28.42 28.58 28.17 28.42 923675
20040907 28.54 29.03 28.54 28.76 1043381
20040908 28.74 28.83 28.50 28.56 830256
20040909 28.63 29.18 28.63 28.99 1177645
20040910 29.01 29.45 29.01 29.45 1061579
20040913 29.62 29.79 29.38 29.48 1757571
20040914 29.48 29.79 29.28 29.43 1141653
20040915 29.46 29.47 29.16 29.24 1026800
20040916 29.31 29.53 29.14 29.40 1147314
20040917 29.40 29.64 29.40 29.62 1119410
20040920 29.67 29.97 29.57 29.68 1145697
20040921 29.67 30.02 29.62 29.78 727131
20040922 29.67 29.68 29.21 29.43 879190
20040923 29.42 29.42 28.83 29.06 1685181
20040924 29.52 29.91 29.32 29.63 1857056
20040927 29.72 29.72 28.93 28.93 1091506
20040928 28.91 29.47 28.71 29.38 1343454
20040929 29.45 29.62 29.22 29.43 1667387
20040930 29.38 29.76 29.34 29.70 979079
20041001 29.77 30.46 29.64 30.43 1259741
20041004 30.91 31.08 30.66 30.94 1675475
20041005 30.94 30.94 30.42 30.49 902646
20041006 30.51 30.70 30.40 30.65 724300
20041007 30.65 30.66 30.19 30.28 533014
20041008 30.28 30.54 30.27 30.38 1453858
20041011 30.41 30.71 30.41 30.53 1106064
20041012 30.54 31.10 30.15 30.80 2057239
20041013 30.80 31.50 29.98 30.17 2503305
20041014 30.17 30.71 30.14 30.37 2345585
20041015 30.41 30.66 30.39 30.47 1756357
20041018 30.44 30.45 30.12 30.19 807205
20041019 30.20 30.50 30.12 30.15 1797607
20041020 30.13 30.16 29.65 29.96 1649593
20041021 29.96 30.06 29.66 29.92 2582165
20041022 29.92 29.92 29.44 29.51 942278
20041025 29.50 29.73 29.36 29.71 1374189
20041026 29.71 29.77 29.48 29.65 1904372
20041027 29.69 29.90 29.44 29.72 1884960
20041028 29.62 29.93 29.47 29.76 1234263
20041029 29.67 29.82 29.42 29.67 2136504
20041101 29.70 30.12 29.70 30.12 1478931
20041102 29.99 30.71 29.99 30.16 2067754
20041103 30.49 31.25 30.29 30.86 1774556
20041104 30.86 31.84 30.77 31.73 2138930
20041105 31.80 32.26 31.78 32.23 1979592
20041108 32.25 32.44 31.85 32.06 774043
20041109 32.15 32.61 32.04 32.42 1029631
20041110 32.30 32.58 32.22 32.33 674153
20041111 32.39 32.49 31.97 32.15 1288858
20041112 32.27 32.27 31.58 31.91 1864740
20041115 32.02 32.14 31.63 31.65 1899115
20041116 31.60 31.80 31.40 31.74 822572
20041117 31.55 32.39 31.55 31.86 1496726
20041118 31.73 32.20 31.72 32.15 1594189
20041119 32.12 32.43 31.89 31.94 1702975
20041122 31.94 32.23 31.91 32.17 1172388
20041123 32.22 32.32 31.93 32.12 987572
20041124 32.24 32.41 31.99 32.19 1552534
20041126 32.22 32.51 32.15 32.37 286727
20041129 32.50 32.67 31.78 32.17 1153785
20041130 32.19 32.56 32.00 32.07 1612387
20041201 32.07 33.01 32.07 32.99 1508913
20041202 32.92 33.11 32.33 32.50 1298264
20041203 32.50 32.64 32.36 32.59 976023
20041206 32.59 32.62 31.95 32.50 1070633
20041207 32.45 32.58 31.59 31.64 939230
20041208 31.63 32.23 31.49 32.02 1865117
20041209 31.86 32.14 31.77 31.88 1174543
20041210 31.76 32.13 31.68 32.05 557958
20041213 32.15 32.65 31.94 32.62 833298
20041214 32.55 32.76 32.29 32.55 850684
20041215 32.56 33.08 32.52 33.08 839363
20041216 33.20 33.45 32.81 33.04 1233573
20041217 32.92 33.82 32.80 33.36 3050576
20041220 33.44 33.76 32.75 33.14 1890185
20041221 32.99 33.09 32.67 32.70 1162009
20041222 32.71 33.10 32.65 32.96 1037479
20041223 32.91 33.24 32.91 33.02 394614
20041227 33.02 33.06 32.42 32.77 921440
20041228 32.77 33.21 32.68 32.89 2177250
20041229 32.87 32.87 32.47 32.64 1020093
20041230 32.61 32.67 32.39 32.55 1168073
20041231 32.59 32.65 32.42 32.49 1492740
20050103 32.65 32.85 31.71 31.96 2317144
20050104 31.88 32.04 30.97 31.16 1612418
20050105 30.97 31.38 30.82 31.33 1930212
20050106 31.33 31.70 31.33 31.45 1068207
20050107 31.45 31.86 31.34 31.71 1747056
20050110 32.20 32.47 32.00 32.19 2230620
20050111 32.10 32.13 31.69 31.91 1102978
20050112 32.20 32.65 32.07 32.63 2600975
20050113 32.50 32.80 32.15 32.51 1126429
20050114 32.52 33.26 32.52 33.23 2013097
20050118 33.64 34.34 33.44 34.32 2909873
20050119 34.23 34.36 33.61 33.89 1825898
20050120 33.89 34.16 33.63 33.71 1615249
20050121 33.81 34.06 33.81 33.85 1478994
20050124 33.83 33.98 33.42 33.44 1062951
20050125 33.54 34.00 33.50 33.96 2381835
20050126 33.92 34.16 33.69 34.16 1271983
20050127 34.04 34.45 34.02 34.28 1533576
20050128 34.23 34.37 33.80 34.35 1112278
20050131 34.47 34.86 34.46 34.77 1185863
20050201 34.78 35.06 34.67 34.86 1291390
20050202 34.80 35.28 34.77 35.21 1380744
20050203 35.27 35.35 34.95 35.25 635183
20050204 35.25 35.81 35.25 35.74 1224274
20050207 35.74 36.02 35.55 35.88 502162
20050208 36.11 36.29 35.86 36.26 1003112
20050209 36.09 36.15 35.67 35.67 1286943
20050210 35.74 35.91 35.61 35.85 866857
20050211 35.85 36.54 35.84 36.48 925887
20050214 36.48 36.63 36.28 36.48 572918
20050215 36.28 36.51 36.28 36.51 1069420
20050216 36.47 36.55 36.32 36.48 1711881
20050217 36.48 36.61 36.32 36.52 1675492
20050218 36.48 36.80 36.34 36.63 777907
20050222 36.63 36.81 36.52 36.62 1463225
20050223 36.65 37.06 36.64 36.65 1465247
20050224 36.65 36.94 36.15 36.85 2096791
20050225 36.89 38.15 36.86 37.81 1512956
20050228 37.72 37.99 36.58 37.23 3205430
20050301 37.35 37.42 36.74 37.04 2676987
20050302 37.04 37.78 36.93 37.58 2159027
20050303 37.59 38.06 37.49 37.86 1820681
20050304 38.05 39.01 38.02 38.78 1793598
20050307 39.38 39.46 38.38 38.47 2759319
20050308 38.57 38.70 38.26 38.60 2279086
20050309 38.60 39.01 38.37 38.54 1359448
20050310 38.52 38.73 38.26 38.37 1571267
20050311 38.63 38.78 37.89 38.30 1561566
20050314 38.54 38.98 38.35 38.47 1660200
20050315 38.47 38.83 38.05 38.40 1650094
20050316 38.05 38.32 37.85 38.05 1610883
20050317 38.05 38.15 37.67 37.79 2268171
20050318 37.91 38.22 37.75 38.07 1808959
20050321 38.05 38.05 37.47 37.70 1626648
20050322 37.65 38.50 37.63 37.93 1341661
20050323 37.93 37.96 37.42 37.78 1885359
20050324 37.77 37.93 37.61 37.62 1757216
20050328 37.62 37.85 37.62 37.75 2492523
20050329 37.62 37.76 36.69 36.69 1882125
20050330 36.79 37.73 36.79 37.59 1743472
20050331 37.57 38.17 37.47 38.10 1812192
20050401 38.10 38.20 37.43 37.60 3237935
20050404 37.48 37.63 37.08 37.52 2087073
20050405 37.80 38.24 37.80 38.09 2892313
20050406 38.20 38.95 38.20 38.59 2216025
20050407 38.58 38.89 38.58 38.78 1205838
20050408 38.84 39.10 38.47 38.59 927319
20050411 38.59 38.64 38.25 38.56 1069206
20050412 38.39 38.51 37.58 38.33 2792870
20050413 38.10 38.58 37.66 37.74 1116906
20050414 37.73 37.82 35.87 36.07 3727061
20050415 36.06 36.31 35.73 36.06 2094754
20050418 36.03 36.67 35.93 36.46 1655753
20050419 36.59 37.21 36.59 37.19 1317407
20050420 37.19 37.20 35.98 36.03 1565608
20050421 36.44 37.48 36.12 37.46 1984801
20050422 37.38 37.47 36.56 37.14 1311343
20050425 37.19 37.76 37.19 37.65 1383702
20050426 37.18 37.34 36.82 36.85 1418870
20050427 36.74 36.74 36.00 36.35 1632307
20050428 36.39 36.59 36.28 36.45 2914546
20050429 36.54 36.84 35.80 36.44 3152237
20050502 36.91 37.06 36.44 36.92 2087478
20050503 37.45 37.56 36.53 36.90 4598191
20050504 37.34 37.34 36.48 36.61 4200018
20050505 37.08 37.30 36.79 36.87 3695935
20050506 36.98 37.42 36.75 37.25 3185788
20050509 37.40 37.53 36.94 37.39 2197834
20050510 37.41 38.24 37.17 37.68 2828039
20050511 37.77 37.92 37.43 37.66 2855931
20050512 37.75 37.84 36.91 37.10 1636350
20050513 37.27 37.54 36.12 36.24 3443691
20050516 36.34 36.67 36.20 36.56 3810738
20050517 36.62 36.69 36.38 36.54 2467864
20050518 36.63 37.29 36.51 37.19 3891990
20050519 37.28 37.32 36.81 37.12 1715580
20050520 37.12 37.16 36.85 36.93 1792789
20050523 36.93 37.61 36.93 37.47 1875253
20050524 37.52 37.60 37.25 37.52 1582990
20050525 37.52 37.77 37.38 37.75 1720027
20050526 37.76 38.49 37.57 38.45 2031693
20050527 38.52 38.74 38.22 38.31 971785
20050531 38.27 38.47 37.91 38.46 2160240
20050601 38.49 39.14 38.41 38.89 1914060
20050602 38.84 39.05 38.57 38.92 940254
20050603 38.95 39.57 38.80 38.80 2463013
20050606 38.99 39.07 38.61 38.92 1731749
20050607 39.04 39.08 38.25 38.33 2267767
20050608 38.50 38.50 37.87 37.94 1727373
20050609 37.86 38.30 37.75 38.30 2162651
20050610 38.47 38.48 38.15 38.28 1314323
20050613 38.32 38.48 38.00 38.45 1600063
20050614 38.45 38.69 38.35 38.47 1026158
20050615 38.59 38.75 38.16 38.75 761838
20050616 38.74 39.12 38.65 39.04 1116689
20050617 39.27 39.50 38.97 39.33 1998563
20050620 39.28 39.28 38.50 38.82 1245212
20050621 38.79 39.06 38.50 38.96 1195904
20050622 39.08 39.29 38.70 39.03 799829
20050623 39.09 39.26 38.83 38.89 1509531
20050624 38.85 38.90 37.86 38.10 1147405
20050627 38.03 38.24 37.38 38.13 2030087
20050628 38.26 39.20 38.26 39.14 1562072
20050629 39.19 39.42 38.95 39.14 1785167
20050630 39.27 39.27 38.54 38.55 2123044
20050701 38.55 38.55 38.10 38.10 1602488
20050705 38.02 40.06 37.67 39.83 2743831
20050706 39.95 40.27 38.87 39.26 2038979
20050707 39.23 39.24 38.40 39.06 1117902
20050708 39.12 40.63 39.12 40.61 2679165
20050711 40.58 40.85 40.40 40.57 2663807
20050712 40.58 40.58 40.03 40.11 1317960
20050713 40.15 40.27 39.84 39.98 925927
20050714 39.98 40.19 39.38 39.54 1948043
20050715 39.50 40.26 39.50 40.07 1917327
20050718 39.88 39.88 39.46 39.68 1551968
20050719 41.54 43.55 41.54 43.13 6380851
20050720 42.81 45.02 42.81 44.91 3708152
20050721 44.87 44.87 43.82 43.87 2607629
20050722 44.00 44.47 43.97 44.35 1303006
20050725 44.48 44.54 43.91 44.07 1502661
20050726 44.57 44.57 43.29 43.39 1732627
20050727 43.79 44.31 43.65 44.25 1748389
20050728 44.34 44.66 43.93 44.64 1114669
20050729 44.51 44.77 44.36 44.53 1385859
20050801 43.56 44.88 43.56 44.51 1235512
20050802 44.50 45.17 44.50 45.04 1334531
20050803 45.08 45.14 44.91 45.13 1152659
20050804 45.08 45.17 44.77 45.01 1268653
20050805 44.98 44.98 44.66 44.86 1338168
20050808 44.98 45.50 44.95 45.13 915014
20050809 45.23 45.53 44.93 45.16 1341401
20050810 45.24 45.40 44.87 45.18 1558434
20050811 45.16 45.81 45.06 45.81 856411
20050812 45.43 45.92 44.91 45.46 928352
20050815 45.13 45.66 45.08 45.45 1090015
20050816 45.16 45.29 44.64 44.79 1177717
20050817 44.78 45.50 44.76 45.28 1079103
20050818 44.91 45.33 44.73 45.25 1207625
20050819 45.23 45.95 45.21 45.93 1173272
20050822 46.19 46.49 46.02 46.42 1914902
20050823 46.42 46.52 45.17 45.40 2137997
20050824 45.35 45.35 44.39 44.45 2298448
20050825 44.42 45.00 44.39 44.55 1105373
20050826 45.02 48.20 45.02 47.88 5754406
20050829 47.76 48.58 46.90 48.44 3081303
20050830 48.44 48.49 47.92 48.00 1860341
20050831 48.11 48.36 47.60 47.84 2653703
20050901 48.17 48.63 47.91 48.02 2306936
20050902 47.51 47.77 47.32 47.50 2298448
20050906 47.50 47.86 47.49 47.75 1724948
20050907 48.12 48.39 48.00 48.16 1219346
20050908 48.16 48.16 47.64 47.79 1101331
20050909 47.70 48.64 47.33 48.59 744460
20050912 48.59 49.20 48.40 49.03 887431
20050913 49.19 49.77 48.94 49.41 1143263
20050914 49.52 50.32 49.09 49.63 1319281
20050915 48.71 49.58 48.68 49.27 1292413
20050916 49.90 50.92 49.83 50.27 1781701
20050919 50.37 50.38 49.05 49.57 667671
20050920 49.82 50.24 48.11 48.47 824639
20050921 48.51 48.51 47.31 47.92 1777459
20050922 47.98 48.94 47.97 48.83 693024
20050923 48.81 49.72 48.50 49.50 858679
20050926 50.39 53.37 50.36 51.70 1591602
20050927 51.78 52.03 50.74 51.11 494339
20050928 51.33 51.70 50.80 51.23 558581
20050929 51.24 51.42 50.45 51.38 342724
20050930 51.38 52.66 51.07 52.57 794437
20051003 52.42 52.73 51.75 52.37 699994
20051004 52.45 52.92 51.13 51.22 707974
20051005 51.35 51.74 49.74 50.50 809286
20051006 50.70 50.96 49.36 49.71 586156
20051007 50.07 50.26 49.51 49.77 401512
20051010 50.00 50.19 49.03 49.05 880800
20051011 49.05 50.56 48.28 50.22 1008173
20051012 50.22 50.66 48.44 48.92 670499
20051013 48.91 49.01 47.09 47.97 833326
20051014 48.66 50.44 48.63 50.31 1164838
20051017 50.59 51.82 50.08 51.64 1195141
20051018 51.89 51.89 46.54 49.35 3689967
20051019 49.20 49.93 48.35 49.67 1125950
20051020 49.68 49.68 46.93 47.56 1290393
20051021 47.86 48.05 47.31 47.45 1127263
20051024 46.73 48.41 45.95 47.92 1370594
20051025 47.73 47.73 46.97 47.64 616459
20051026 47.29 47.90 46.56 46.72 449390
20051027 46.63 46.63 45.13 45.53 1615440
20051028 46.13 46.91 45.56 46.79 1057869
20051031 46.79 47.64 46.39 46.89 864538
20051101 46.89 47.89 46.61 47.22 885447
20051102 47.23 48.84 46.75 48.71 1045243
20051103 48.92 49.55 48.80 49.21 880093
20051104 49.40 49.84 48.15 48.59 609793
20051107 49.10 49.14 47.94 49.07 434542
20051108 48.83 48.83 47.96 48.06 404138
20051109 47.97 48.43 46.49 47.12 1003223
20051110 47.12 47.85 46.11 47.73 1015042
20051111 47.57 47.80 46.98 47.10 306058
20051114 47.14 47.44 46.82 47.42 714337
20051115 47.43 48.77 47.36 48.29 975143
20051116 47.03 47.76 46.75 47.73 781407
20051117 47.77 48.66 47.77 48.64 670095
20051118 48.74 48.76 48.17 48.55 580601
20051121 48.55 48.66 48.13 48.63 489087
20051122 48.63 48.94 47.87 48.83 475652
20051123 48.83 48.91 48.24 48.49 284240
20051125 48.46 49.02 48.21 48.97 73333
20051128 48.91 48.93 47.73 48.21 581308
20051129 48.46 50.19 48.02 49.49 710903
20051130 49.49 50.66 49.49 50.48 1159788
20051201 50.94 51.70 50.87 50.97 885245
20051202 50.97 51.28 50.20 50.65 689691
20051205 50.65 51.33 49.66 51.09 720297
20051206 51.34 51.86 51.13 51.32 1471704
20051207 51.43 51.60 50.59 50.89 689897
20051208 50.89 51.26 50.27 50.99 512628
20051209 51.28 51.44 50.50 50.52 517474
20051212 51.06 51.24 50.12 50.37 1157299
20051213 50.25 50.84 49.93 50.01 856365
20051214 50.01 50.62 49.96 50.08 544831
20051215 50.19 50.33 49.18 49.98 365442
20051216 49.98 50.51 49.97 50.25 780652
20051219 50.42 50.47 49.42 49.52 454480
20051220 49.51 50.12 49.30 49.77 404712
20051221 50.42 50.62 49.98 50.40 415210
20051222 50.47 51.07 50.15 51.07 329099
20051223 51.32 52.38 51.32 51.48 740272
20051227 51.63 52.15 51.26 51.44 659713
20051228 51.49 51.54 50.89 51.14 338589
20051229 51.15 52.23 51.06 51.98 479112
20051230 51.98 51.98 50.99 51.32 470128
20060103 51.51 52.50 51.28 52.40 1079265
20060104 51.66 52.61 51.66 52.52 635687
20060105 52.42 53.34 52.09 52.52 519896
20060106 53.10 54.18 53.03 53.70 697267
20060109 53.77 54.09 53.28 53.86 389165
20060110 53.71 54.00 53.20 53.83 342526
20060111 53.95 53.95 52.41 53.05 638312
20060112 53.16 53.19 52.11 52.52 790142
20060113 52.50 52.85 52.31 52.36 545033
20060117 52.50 52.51 49.11 50.23 2502973
20060118 50.12 50.88 48.34 48.80 1942898
20060119 48.89 50.08 48.83 49.77 2432408
20060120 49.77 50.32 49.22 49.61 1048071
20060123 49.61 50.06 48.92 49.03 1042216
20060124 49.31 49.85 49.15 49.58 827392
20060125 50.12 50.12 49.17 49.74 744613
20060126 49.88 49.93 48.55 48.80 1720706
20060127 49.04 49.91 48.76 49.33 1154574
20060130 49.46 50.83 49.46 50.27 1019098
20060131 50.37 50.43 49.11 49.48 935410
20060201 49.78 51.42 49.73 50.82 1465199
20060202 50.54 50.73 49.24 49.45 1077952
20060203 49.46 50.44 49.36 49.88 810534
20060206 49.78 50.92 49.44 50.91 830522
20060207 50.66 50.74 49.53 49.60 979020
20060208 49.67 51.28 49.56 51.10 1157501
20060209 51.51 52.79 51.42 51.57 1077649
20060210 52.10 53.27 51.99 53.19 1289848
20060213 53.00 53.44 52.51 52.92 822951
20060214 52.72 53.43 52.10 53.10 603988
20060215 53.12 54.38 52.70 54.10 872416
20060216 54.10 55.51 54.10 55.49 999009
20060217 55.52 56.22 55.19 55.84 599647
20060221 55.77 55.77 54.45 54.64 1352942
20060222 54.69 55.26 54.66 54.78 729167
20060223 54.78 54.92 54.14 54.42 789637
20060224 54.73 54.74 54.00 54.13 802054
20060227 53.79 53.97 53.33 53.44 924608
20060228 52.90 53.01 52.39 52.54 792362
20060301 52.60 53.27 52.43 53.12 655069
20060302 53.74 54.47 53.55 53.76 842333
20060303 53.39 53.92 52.93 53.68 846472
20060306 53.68 53.68 52.41 52.56 379070
20060307 52.57 52.75 52.07 52.65 649214
20060308 52.53 52.53 51.85 51.85 615553
20060309 52.13 52.94 52.02 52.39 737433
20060310 52.78 53.25 52.19 53.09 671044
20060313 53.50 54.18 52.93 53.01 900477
20060314 53.01 53.52 52.58 53.31 916115
20060315 53.42 55.00 53.21 54.60 736323
20060316 55.31 56.34 54.61 55.33 1188831
20060317 55.42 55.50 54.85 55.26 937202
20060320 55.40 56.45 55.11 56.22 957684
20060321 56.45 56.86 55.64 55.86 735717
20060322 55.31 56.51 55.28 56.32 721592
20060323 56.20 56.20 54.90 55.50 796355
20060324 56.05 58.30 56.05 57.66 1070685
20060327 57.66 58.16 57.53 57.77 752869
20060328 57.78 58.13 56.70 56.96 520814
20060329 57.88 58.74 57.57 58.74 809572
20060330 58.74 59.34 58.60 59.12 1215467
20060331 59.27 60.12 58.28 58.87 691223
20060403 59.42 59.46 58.16 58.87 1599671
20060404 58.73 59.65 58.59 59.61 707770
20060405 59.64 59.86 59.15 59.86 773452
20060406 59.86 60.40 59.34 60.25 650765
20060407 61.13 61.13 59.57 60.06 1104585
20060410 59.37 60.27 59.37 59.96 664385
20060411 59.94 60.44 59.75 60.02 866879
20060412 60.26 62.12 60.26 61.60 1584032
20060413 61.45 62.91 61.38 62.35 759629
20060417 62.34 62.71 61.95 62.30 695864
20060418 62.69 63.72 62.51 63.56 822183
20060419 63.72 64.18 62.87 64.13 750246
20060420 64.13 64.57 63.24 63.94 627761
20060421 64.19 64.41 63.26 64.14 765481
20060424 64.08 64.42 63.22 64.42 791310
20060425 64.44 65.12 63.77 64.16 810581
20060426 64.23 64.73 62.89 63.36 839335
20060427 62.59 62.69 62.00 62.38 799482
20060428 62.13 62.74 61.73 62.42 634117
20060501 62.46 63.39 61.84 61.89 1029116
20060502 62.10 63.25 62.10 62.55 539378
20060503 62.34 63.26 61.90 62.91 749943
20060504 63.14 64.15 63.07 63.73 627559
20060505 63.98 64.72 63.18 64.69 641886
20060508 64.70 66.53 64.50 65.95 1360754
20060509 67.00 67.48 64.23 64.68 1152610
20060510 65.22 67.15 65.11 66.65 896744
20060511 66.73 66.74 65.07 65.20 715034
20060512 64.72 64.74 62.31 62.55 1015496
20060515 62.34 62.34 60.78 61.17 1263695
20060516 61.31 61.91 60.87 61.75 765279
20060517 61.50 61.59 59.22 59.60 875556
20060518 59.96 60.22 58.23 58.26 701817
20060519 58.48 58.79 57.37 58.20 998546
20060522 57.49 57.92 56.27 57.76 974129
20060523 60.21 60.54 59.12 59.25 1133642
20060524 59.07 59.41 56.32 57.14 1542464
20060525 57.44 57.65 56.39 57.11 928021
20060526 57.34 57.46 56.67 57.16 1011763
20060530 57.17 57.17 56.04 56.44 1067658
20060531 56.43 57.56 56.20 57.12 1195087
20060601 57.13 58.74 56.97 58.72 874648
20060602 59.17 59.39 57.93 58.25 499222
20060605 58.20 58.94 56.59 56.72 620497
20060606 56.72 56.84 54.27 55.54 1231711
20060607 55.53 56.38 55.13 55.22 726853
20060608 55.04 55.04 51.80 53.47 1999451
20060609 54.05 56.41 54.05 54.60 1686948
20060612 55.13 55.13 51.05 51.27 1355791
20060613 50.38 51.33 48.99 49.84 2652691
20060614 49.98 52.59 49.98 52.56 2212626
20060615 52.94 55.36 52.92 55.15 1948728
20060616 55.16 56.32 53.91 55.61 2085770
20060619 55.73 56.30 54.03 54.05 2076795
20060620 54.19 54.34 53.07 53.61 1584495
20060621 53.84 55.78 53.70 55.51 868533
20060622 55.53 56.54 54.89 56.29 1194144
20060623 56.30 56.65 55.34 55.89 841609
20060626 56.77 56.77 55.46 56.01 724332
20060627 55.12 56.23 55.12 55.57 976230
20060628 55.56 55.80 54.07 54.86 1267152
20060629 55.52 57.76 55.29 57.54 1115590
20060630 58.02 59.37 57.81 59.26 1405807
20060703 59.50 59.50 58.73 59.10 703156
20060705 59.11 59.16 57.96 58.10 1185472
20060706 58.02 58.65 57.67 58.40 1088162
20060707 58.36 59.33 58.36 58.94 857239
20060710 59.10 59.16 58.20 58.42 602316
20060711 57.76 58.88 56.79 58.79 961608
20060712 58.66 58.83 57.79 58.31 610988
20060713 56.57 57.32 55.89 55.90 905743
20060714 55.83 55.88 54.47 55.04 1276833
20060717 54.87 54.87 53.61 53.69 977137
20060718 53.86 53.95 52.02 52.90 2009736
20060719 53.00 55.53 53.00 55.47 1248800
20060720 55.77 56.02 54.12 54.30 770214
20060721 54.32 54.32 53.33 53.68 1038145
20060724 53.75 54.44 53.64 54.22 861071
20060725 55.53 61.88 55.47 61.11 2950370
20060726 61.47 61.51 59.20 59.48 1629369
20060727 59.80 60.36 58.32 58.77 1152094
20060728 59.25 61.07 58.63 58.95 1244766
20060731 58.71 59.32 58.65 59.15 553509
20060801 58.91 59.20 57.98 58.67 553409
20060802 59.30 59.92 58.34 58.89 843323
20060803 58.76 61.59 58.26 61.48 1339959
20060804 62.97 63.53 60.60 60.91 1176296
20060807 60.92 61.37 59.65 60.89 613005
20060808 61.04 61.24 59.35 59.85 992969
20060809 60.14 60.16 58.75 58.93 870247
20060810 57.96 59.12 56.97 58.49 1182850
20060811 58.51 58.72 57.16 57.52 695895
20060814 58.01 58.16 57.08 57.42 815592
20060815 58.21 59.53 58.19 59.53 628635
20060816 60.11 60.64 59.76 60.38 1029070
20060817 60.05 60.60 59.87 60.00 508837
20060818 59.83 60.06 59.12 59.94 293242
20060821 59.96 60.18 59.30 59.79 382687
20060822 59.90 60.60 59.80 60.35 460838
20060823 60.59 60.93 59.15 59.60 813575
20060824 59.95 60.26 59.05 59.43 550182
20060825 59.20 59.26 58.18 58.53 801777
20060828 58.51 59.00 58.31 58.70 1053876
20060829 58.99 59.03 57.21 57.83 1113170
20060830 58.16 58.34 56.87 57.92 1146649
20060831 58.11 58.51 57.61 57.95 658080
20060901 58.03 59.15 57.71 58.44 769912
20060905 58.51 59.12 58.11 58.90 664231
20060906 58.39 58.71 57.15 57.33 1006679
20060907 57.03 57.03 55.67 56.20 791192
20060908 56.26 56.98 56.22 56.66 637590
20060911 56.31 57.64 56.26 57.37 1211482
20060912 57.35 57.39 56.38 56.79 1068865
20060913 56.85 58.10 56.79 57.86 493764
20060914 57.87 57.93 56.77 57.18 609772
20060915 56.85 57.16 55.50 56.96 1569786
20060918 57.04 59.61 56.96 59.42 1637314
20060919 59.69 60.22 57.71 57.97 1583997
20060920 58.54 61.16 58.54 61.01 1217932
20060921 60.98 61.27 60.32 60.96 1083681
20060922 60.11 61.15 60.11 60.35 997507
20060925 60.48 61.70 60.21 61.02 955982
20060926 61.02 61.65 60.34 61.53 1042358
20060927 61.61 63.17 61.61 62.46 798147
20060928 62.46 63.01 61.33 62.41 480158
20060929 61.66 62.97 61.66 62.67 756319
20061002 61.91 62.66 61.15 61.79 1238695
20061003 61.80 63.45 61.33 63.10 1495101
20061004 62.80 64.29 62.73 64.11 894602
20061005 64.01 64.70 63.37 64.64 979567
20061006 64.64 65.19 63.90 64.42 411420
20061009 64.40 64.72 63.75 64.18 745031
20061010 64.19 64.39 63.60 63.88 669843
20061011 63.68 64.58 62.80 63.48 582055
20061012 64.09 66.17 63.65 66.11 717415
20061013 65.91 66.01 65.23 65.37 564619
20061016 65.25 66.76 65.25 66.43 591630
20061017 65.92 66.08 64.19 65.02 641722
20061018 65.27 65.83 64.36 64.58 350846
20061019 64.49 64.77 63.40 64.66 364049
20061020 65.38 65.38 63.68 64.11 392371
20061023 63.64 64.67 63.64 64.67 487919
20061024 68.71 68.97 66.56 67.72 2429313
20061025 68.46 68.68 66.81 67.33 976140
20061026 67.77 67.77 66.02 66.72 683348
20061027 66.72 67.60 66.25 66.48 550005
20061030 66.28 67.40 66.28 67.18 516442
20061031 67.48 68.06 67.26 67.53 949330
20061101 68.16 68.16 67.10 67.38 830198
20061102 66.77 67.11 66.42 66.59 880794
20061103 66.84 67.67 66.32 67.51 523800
20061106 68.96 69.34 67.57 68.09 691814
20061107 68.27 68.61 67.65 67.95 672161
20061108 67.57 68.41 66.97 67.92 584071
20061109 67.97 68.51 66.73 66.87 631744
20061110 66.83 67.82 66.83 67.81 431578
20061113 67.81 68.85 67.46 68.23 814374
20061114 68.21 70.37 68.15 70.24 955377
20061115 71.09 74.57 71.09 72.97 1941293
20061116 73.47 73.56 72.76 73.56 1214908
20061117 73.68 74.77 73.18 74.24 1393305
20061120 74.51 74.51 72.72 73.13 1105956
20061121 74.41 75.19 73.87 74.87 1271753
20061122 74.80 75.27 74.60 75.20 467962
20061124 75.20 75.59 74.76 75.21 162572
20061127 74.71 74.94 72.24 72.34 942073
20061128 71.87 73.41 71.75 73.19 893090
20061129 73.36 74.46 73.33 74.40 742007
20061130 74.61 75.35 74.00 74.87 722253
20061201 74.87 75.07 72.99 74.30 705522
20061204 74.52 76.23 74.46 75.85 636985
20061205 75.50 76.64 75.26 76.35 822336
20061206 76.68 77.03 76.27 76.44 847807
20061207 76.72 77.12 75.69 75.93 639558
20061208 76.04 77.16 75.03 76.42 774159
20061211 76.19 76.43 74.46 75.46 675727
20061212 75.47 75.56 74.17 74.75 669984
20061213 75.88 76.78 75.51 76.19 668473
20061214 76.16 76.33 75.31 75.75 873297
20061215 76.29 78.08 76.29 77.92 1204763
20061218 77.92 78.79 76.54 76.67 749274
20061219 79.06 80.30 77.58 78.89 1017671
20061220 79.06 79.33 78.07 78.31 654066
20061221 78.56 79.12 78.09 78.31 599560
20061222 78.31 78.31 76.12 76.89 836020
20061226 77.82 78.67 77.52 78.36 495285
20061227 78.36 79.12 78.36 78.91 514830
20061228 78.66 79.53 78.41 79.12 629181
20061229 78.89 79.16 77.31 77.70 469896
20070103 76.93 81.21 76.93 80.79 1781252
20070104 80.87 81.52 80.11 80.98 1352462
20070105 80.98 80.98 79.59 80.63 1072680
20070108 82.22 82.59 81.09 82.28 1307427
20070109 82.34 82.38 80.40 81.19 805996
20070110 80.94 82.63 80.15 82.39 772245
20070111 82.54 82.88 80.84 81.18 1118421
20070112 81.14 81.30 80.11 80.52 1243048
20070116 81.87 82.84 81.54 81.89 1221487
20070117 81.89 82.61 81.31 81.65 766200
20070118 81.84 81.84 79.40 80.42 923571
20070119 80.15 80.41 78.43 80.41 1487567
20070122 80.89 80.96 79.43 79.90 897678
20070123 82.62 86.49 82.62 84.81 2572337
20070124 85.11 86.03 83.63 85.97 1296546
20070125 85.97 86.25 84.51 84.84 747159
20070126 84.89 85.42 83.51 85.33 879040
20070129 85.33 86.74 85.15 86.40 1040843
20070130 87.15 89.34 86.85 88.48 1561416
20070131 88.50 88.80 87.52 88.23 1003264
20070201 89.44 90.50 89.06 90.42 1248488
20070202 90.69 90.69 88.59 88.99 1245969
20070205 89.97 89.98 88.75 89.16 1042254
20070206 89.33 90.16 88.90 90.15 602482
20070207 90.32 91.82 90.31 91.68 1028955
20070208 91.33 91.59 90.63 91.09 785645
20070209 91.71 91.74 90.06 90.58 910574
20070212 90.82 91.02 89.12 89.82 734968
20070213 90.14 91.62 90.14 91.56 724389
20070214 91.61 93.73 91.61 93.73 1099983
20070215 94.60 94.60 92.30 93.02 713911
20070216 93.03 94.13 91.70 94.04 639961
20070220 94.05 96.94 93.98 96.58 1414322
20070221 96.48 96.77 95.29 96.59 976767
20070222 96.78 98.12 95.84 96.74 997219
20070223 96.50 97.49 96.50 97.48 652051
20070226 97.82 98.00 93.79 94.02 1262190
20070227 91.56 91.56 79.42 89.64 3934370
20070228 90.05 91.37 89.44 90.19 1453916
20070301 89.82 91.26 86.47 90.59 1393870
20070302 90.61 91.96 89.69 89.93 1063814
20070305 88.93 90.66 88.09 89.40 971024
20070306 89.81 92.06 89.58 91.52 726303
20070307 91.52 93.35 90.49 92.91 1071727
20070308 94.18 95.93 93.48 94.57 1190069
20070309 95.76 96.89 95.27 96.01 861934
20070312 96.83 97.12 96.13 96.97 1245363
20070313 96.97 97.05 95.81 96.36 1377302
20070314 96.61 97.96 94.88 97.47 1434106
20070315 97.51 99.62 97.50 99.26 1405603
20070316 99.54 100.97 99.04 99.13 1180300
20070319 100.28 100.97 98.83 100.48 803518
20070320 100.68 101.30 99.47 101.30 776627
20070321 101.22 103.25 99.98 103.10 1131653
20070322 103.10 103.57 102.09 103.08 898494
20070323 103.19 103.93 102.77 103.02 697161
20070326 103.16 103.63 101.28 103.09 877746
20070327 102.61 104.14 101.79 104.05 991456
20070328 103.28 103.75 102.58 103.14 1195911
20070329 103.14 103.84 102.47 103.49 1054605
20070330 103.76 105.05 102.75 103.31 794051
20070402 102.37 103.45 101.87 103.13 1121380
20070403 103.52 106.21 103.52 104.94 936766
20070404 103.26 106.89 103.26 106.39 690111
20070405 106.14 106.44 104.81 106.15 547093
20070409 106.70 106.87 104.76 105.53 840381
20070410 105.83 106.34 105.31 105.81 531784
20070411 106.00 106.49 103.34 104.24 850352
20070412 104.05 104.38 103.02 104.00 791533
20070413 104.27 104.69 100.60 101.96 1532305
20070416 102.56 103.71 101.86 102.02 1473083
20070417 102.33 102.71 100.87 101.72 1222097
20070418 101.52 102.53 100.85 102.18 783677
20070419 102.12 102.12 99.58 100.30 1190976
20070420 101.16 103.03 100.58 101.35 973730
20070423 101.85 103.74 101.47 103.12 639249
20070424 103.47 104.75 103.16 104.33 947140
20070425 104.46 105.25 103.09 103.83 693032
20070426 104.00 104.75 102.91 104.05 545280
20070427 104.55 105.66 103.51 104.63 707032
20070430 105.15 106.19 103.10 103.37 666543
20070501 103.24 104.25 102.39 103.26 678428
20070502 103.52 106.73 103.28 106.25 811173
20070503 106.85 108.13 106.13 107.00 958421
20070504 107.00 107.64 106.24 107.33 629782
20070507 107.81 109.37 107.81 108.49 776123
20070508 107.23 110.44 106.32 110.21 1367532
20070509 113.69 113.92 107.89 109.62 2020378
20070510 107.94 110.58 107.25 107.69 1421516
20070511 108.44 110.12 108.18 110.12 845517
20070514 109.21 110.49 108.63 110.34 1009283
20070515 110.57 113.90 109.91 112.01 1454753
20070516 112.59 114.76 112.37 114.22 1432998
20070517 113.53 113.60 112.45 113.17 959629
20070518 113.77 114.10 112.85 113.49 1049972
20070521 113.90 116.02 113.72 115.60 1443875
20070522 115.17 115.52 113.65 114.60 1173753
20070523 114.89 116.36 114.80 115.74 1121582
20070524 116.71 118.04 113.89 114.17 1498967
20070525 113.19 115.66 111.37 114.11 1428264
20070529 114.93 116.69 113.69 114.88 1359777
20070530 114.53 115.43 113.35 115.43 1309821
20070531 117.16 119.56 116.58 118.71 17216420
20070601 120.14 121.42 116.08 116.61 3423161
20070604 116.60 118.47 116.60 117.22 2014536
20070605 117.25 119.25 117.25 119.25 1598778
20070606 119.23 119.37 116.71 118.71 1614489
20070607 119.31 119.31 114.89 114.98 1501211
20070608 114.34 115.94 112.40 115.94 1713469
20070611 116.29 117.21 114.84 116.43 995135
20070612 116.43 116.73 114.46 114.74 1119489
20070613 115.50 117.04 114.77 116.95 1381589
20070614 116.95 118.74 116.34 118.68 1079917
20070615 119.22 119.79 118.22 118.69 1432841
20070618 118.62 119.96 117.30 117.68 1064209
20070619 118.41 119.39 118.11 119.29 1458216
20070620 119.38 120.06 117.69 117.70 880649
20070621 117.20 119.38 116.69 118.78 1502621
20070622 118.82 119.38 116.66 117.29 1169231
20070625 117.30 118.54 116.32 117.54 1363263
20070626 117.90 118.85 116.52 116.67 1299425
20070627 116.68 117.03 114.72 116.12 1967715
20070628 116.51 117.59 115.64 117.22 1611569
20070629 118.17 121.34 117.99 120.53 1455497
20070702 123.15 124.77 122.09 124.64 1577132
20070703 125.07 125.90 123.57 123.77 738069
20070705 125.02 126.16 123.66 126.06 932606
20070706 126.23 127.33 125.77 126.94 727799
20070709 128.40 128.45 126.65 127.43 740083
20070710 127.22 127.82 125.28 125.47 876118
20070711 126.13 127.50 124.54 127.44 832417
20070712 128.21 130.75 127.44 130.75 1189369
20070713 131.17 131.69 129.70 130.86 570619
20070716 130.37 131.95 130.14 131.53 884374
20070717 131.19 133.08 130.58 132.49 1056355
20070718 132.48 133.55 131.25 132.55 760826
20070719 133.58 138.70 133.33 137.47 1428210
20070720 137.56 137.75 130.89 132.88 1921095
20070723 132.88 135.23 131.93 134.42 1250892
20070724 140.52 140.53 129.58 131.09 2341885
20070725 133.95 136.94 131.86 135.14 2213705
20070726 135.14 135.61 130.45 131.76 1803991
20070727 132.16 134.31 130.65 131.09 1308689
20070730 131.89 135.26 131.09 135.10 1374642
20070731 137.05 139.27 135.85 136.12 1846784
20070801 136.14 137.20 131.76 135.48 2014335
20070802 133.80 140.59 133.80 139.78 1848899
20070803 140.68 143.17 136.75 136.75 1920390
20070806 136.65 138.15 133.58 137.09 1682556
20070807 138.80 138.94 134.32 137.70 1762506
20070808 137.75 143.89 137.73 142.67 1917168
20070809 138.63 143.01 134.07 136.17 1946368
20070810 132.09 134.45 118.69 133.70 2823896
20070813 133.49 136.20 131.18 132.96 1414113
20070814 131.64 132.49 124.76 125.93 2139294
20070815 124.81 126.62 122.20 123.55 1727364
20070816 121.06 121.16 110.06 118.28 4560121
20070817 121.61 131.87 120.74 130.60 3129193
20070820 129.11 131.98 125.17 129.24 1705615
20070821 128.82 130.75 127.14 128.31 1157651
20070822 131.13 135.78 129.73 135.25 1252704
20070823 136.48 137.50 132.14 133.80 1051824
20070824 134.33 137.86 133.38 137.77 1136405
20070827 136.52 138.45 135.20 137.04 916998
20070828 136.76 137.02 130.30 130.73 1326209
20070829 131.94 133.84 131.71 132.37 1155436
20070830 130.38 131.92 127.79 129.78 1745891
20070831 131.03 132.35 128.44 129.41 2072132
20070904 130.04 132.55 129.61 131.82 1499197
20070905 130.50 131.45 128.36 131.28 1772577
20070906 131.62 132.98 129.40 131.52 851759
20070907 129.00 132.12 125.93 126.82 1560065
20070910 128.21 128.79 123.53 126.61 1707645
20070911 127.22 133.37 125.89 131.76 1572749
20070912 131.17 131.62 128.91 129.88 1050983
20070913 131.09 131.09 128.39 128.87 921724
20070914 127.94 131.75 126.87 130.83 1112491
20070917 130.43 131.37 129.45 130.05 770217
20070918 131.08 138.11 130.87 137.71 1673619
20070919 137.96 139.54 134.68 136.09 1283528
20070920 137.00 143.50 136.09 143.07 2054852
20070921 143.97 146.27 143.02 145.47 1404028
20070924 146.68 147.26 142.36 143.36 1187389
20070925 142.38 148.41 141.45 148.10 1133229
20070926 149.40 150.00 144.94 146.15 1006688
20070927 148.01 148.43 144.08 146.85 943670
20070928 147.47 149.00 145.62 147.00 1045244
20071001 148.54 151.47 147.04 148.84 1474496
20071002 149.40 150.84 145.20 147.63 1029439
20071003 146.02 147.42 143.74 144.62 883973
20071004 145.43 146.53 143.22 145.30 678407
20071005 146.93 159.66 143.57 147.80 1366177
20071008 148.37 149.61 146.75 147.94 633811
20071009 147.80 151.76 147.13 150.89 789546
20071010 152.34 153.96 144.05 146.50 2909027
20071011 148.45 148.45 143.74 144.48 1365271
20071012 144.09 145.28 140.66 142.33 1247790
20071015 142.61 144.31 139.22 140.57 1384599
20071016 140.05 143.81 139.22 143.02 1284635
20071017 145.06 147.44 144.17 146.58 1413088
20071018 145.60 148.92 145.60 146.46 661294
20071019 146.52 146.98 141.40 141.56 892027
20071022 139.39 142.33 136.09 140.74 1564595
20071023 137.92 149.49 132.69 146.23 2564941
20071024 144.56 149.41 143.67 149.04 1586440
20071025 148.76 149.99 147.02 149.10 1136148
20071026 149.85 149.97 146.25 147.85 763271
20071029 148.88 150.94 147.54 148.66 1049372
20071030 148.71 149.00 146.44 146.95 740621
20071031 148.01 148.93 145.59 148.81 933804
20071101 148.40 149.71 146.70 147.08 1779825
20071102 148.06 150.18 146.23 149.00 1028735
20071105 146.26 149.92 146.26 148.18 774848
20071106 148.06 152.72 148.06 152.70 1080378
20071107 152.65 152.65 147.53 147.53 1010212
20071108 148.25 149.77 145.24 146.70 1318661
20071109 144.47 147.95 142.89 143.19 1413390
20071112 141.89 142.82 136.48 136.95 1116820
20071113 136.95 138.79 133.18 138.11 2181292
20071114 139.07 143.39 139.03 139.80 1496644
20071115 139.53 139.53 133.86 134.93 1296917
20071116 135.69 137.12 132.79 134.11 1132424
20071119 135.09 135.71 131.22 132.13 1206617
20071120 132.12 135.99 130.14 132.52 1499563
20071121 131.17 134.94 130.88 132.21 969038
20071123 133.35 136.17 132.86 136.17 308751
20071126 136.45 141.12 135.89 136.47 1046654
20071127 137.45 139.13 135.23 137.75 1320976
20071128 139.06 147.67 137.26 147.67 1268528
20071129 148.49 148.49 144.14 145.33 895550
20071130 148.10 149.00 144.68 146.36 1713585
20071203 147.74 151.47 146.70 150.35 1497952
20071204 149.16 150.61 147.58 147.68 1129202
20071205 149.38 151.72 147.41 148.67 771068
20071206 149.46 149.85 147.60 149.38 816159
20071207 149.96 149.96 147.52 149.10 734533
20071210 149.82 153.50 149.47 151.08 941567
20071211 151.62 151.97 143.35 143.98 1133302
20071212 146.25 150.77 144.84 146.71 1380596
20071213 145.70 146.85 144.02 145.68 825922
20071214 145.72 147.06 144.11 144.72 644452
20071217 144.07 144.35 137.32 137.50 1279142
20071218 138.77 140.72 136.12 138.89 1079254
20071219 138.60 139.10 134.62 137.10 988368
20071220 138.38 138.68 135.04 136.71 769559
20071221 138.09 140.65 137.11 140.33 1441186
20071224 140.18 141.86 139.23 140.97 311708
20071226 141.15 141.15 138.93 139.59 665085
20071227 138.61 139.47 136.02 137.97 772880
20071228 138.24 139.99 136.93 137.65 574099
20071231 137.12 139.10 136.12 137.81 751744
20080102 137.81 140.09 135.29 137.04 1071806
20080103 137.22 142.02 137.22 141.65 1113978
20080104 140.59 140.59 134.86 134.86 1037988
20080107 135.12 136.65 126.53 127.61 1865319
20080108 128.00 128.86 121.79 122.27 3256583
20080109 119.50 122.17 113.82 119.84 3918448
20080110 118.71 127.31 115.49 125.82 2344607
20080111 124.92 126.85 121.96 122.73 1754203
20080114 123.21 125.58 121.85 123.70 1339934
20080115 122.42 126.03 115.39 116.48 2543388
20080116 116.08 117.92 110.61 111.03 3665216
20080117 112.50 114.31 106.96 107.29 2311695
20080118 107.60 116.25 107.60 115.25 3271681
20080122 101.71 113.25 101.71 106.21 3709099
20080123 103.02 107.54 94.81 107.02 5205139
20080124 107.55 110.75 104.91 106.34 3096150
20080125 107.57 110.10 104.74 105.93 2555164
20080128 105.87 106.10 97.52 100.10 3531656
20080129 100.85 108.04 99.25 107.63 3125136
20080130 107.38 112.37 104.43 109.34 3219847
20080131 107.83 114.00 104.57 113.07 2849762
20080201 112.88 117.33 112.88 115.06 2287137
20080204 115.09 115.99 113.24 114.26 1107738
20080205 112.03 113.44 109.29 111.58 1639967
20080206 112.11 112.72 107.54 108.10 2032999
20080207 107.29 109.98 105.64 109.29 2228157
20080208 108.94 109.03 105.43 107.95 1566292
20080211 108.00 110.95 106.90 109.24 1551195
20080212 110.80 118.05 110.80 114.94 2776188
20080213 116.77 117.44 113.89 117.31 1252571
20080214 117.58 117.72 114.90 115.66 1453163
20080215 115.54 116.34 113.50 115.63 1442193
20080219 117.04 118.66 115.64 116.12 1573237
20080220 115.25 117.24 113.98 116.55 1230026
20080221 117.19 118.06 114.23 114.67 1057615
20080222 114.91 116.16 112.02 115.19 835181
20080225 115.03 116.35 113.04 115.19 1864212
20080226 114.42 115.23 110.50 115.02 2612634
20080227 114.73 116.57 113.02 115.27 1390761
20080228 114.68 115.25 112.86 114.74 1120319
20080229 113.26 113.84 109.12 109.68 1332788
20080303 108.86 109.84 106.94 108.48 1538111
20080304 106.52 107.79 102.59 105.32 2637192
20080305 103.56 107.20 102.98 105.03 1585570
20080306 104.72 106.82 104.19 105.60 1433534
20080307 104.55 105.68 101.95 103.36 2352496
20080310 102.55 103.23 98.50 99.28 2424842
20080311 100.42 104.10 96.50 100.56 3252945
20080312 100.97 100.97 95.16 95.48 3072433
20080313 94.35 99.32 92.09 98.90 3683900
20080314 99.42 102.26 96.13 97.18 3420377
20080317 93.24 96.85 92.52 95.24 1759542
20080318 97.25 101.43 95.41 101.43 2636144
20080319 101.72 103.36 96.10 96.10 1776346
20080320 95.28 97.29 93.17 96.79 2114631
20080324 96.79 101.58 96.65 100.32 1926471
20080325 100.32 102.01 99.19 101.27 1160048
20080326 99.90 101.87 99.21 101.07 1175041
20080327 101.07 103.09 100.05 100.98 1732274
20080328 101.52 103.36 100.10 100.73 1290251
20080331 100.88 102.33 94.05 101.45 1503062
20080401 100.96 107.23 100.96 107.17 1840642
20080402 107.22 109.17 107.22 108.59 1604889
20080403 108.15 108.73 106.71 108.73 1543310
20080404 108.68 111.38 108.33 110.40 1565849
20080407 112.05 112.05 108.61 109.12 766624
20080408 107.71 108.12 106.06 107.54 1423673
20080409 108.33 113.92 108.33 111.52 2240808
20080410 111.31 113.42 109.82 112.91 1627227
20080411 110.39 111.80 108.84 109.57 1812368
20080414 108.83 111.42 107.80 109.96 1136000
20080415 110.22 110.58 106.54 107.70 1479215
20080416 108.89 112.11 108.73 111.96 1182386
20080417 112.95 113.27 110.08 111.80 854566
20080418 113.90 116.92 112.74 114.88 1791238
20080421 114.88 116.78 114.88 116.19 1120002
20080422 112.11 114.29 109.39 110.74 1583558
20080423 111.32 114.28 110.10 110.48 1815085
20080424 109.66 115.28 109.66 114.50 1496622
20080425 114.30 120.25 114.30 119.85 2061403
20080428 121.77 121.88 119.56 119.81 1567258
20080429 119.66 120.03 116.63 117.94 1309771
20080430 117.94 118.82 116.13 116.84 1673613
20080501 116.05 118.68 114.85 118.27 1368835
20080502 119.68 120.91 119.09 120.66 1257449
20080505 119.21 120.27 118.00 119.26 1385739
20080506 117.39 130.57 115.78 127.41 4397800
20080507 127.21 129.19 123.36 124.54 2020651
20080508 125.25 126.36 123.93 125.88 1197881
20080509 124.40 125.37 123.14 123.73 1075226
20080512 123.49 124.19 121.34 124.05 947136
20080513 124.63 126.52 124.20 125.72 962833
20080514 126.03 126.21 124.23 124.55 1286930
20080515 125.09 125.19 123.61 125.07 1039606
20080516 125.07 125.39 123.47 124.51 932446
20080519 124.37 125.20 123.49 124.23 1423673
20080520 123.48 123.91 120.94 122.56 897229
20080521 122.37 123.73 116.01 116.58 1601468
20080522 116.96 117.31 113.56 114.03 2091589
20080523 113.46 114.60 112.45 114.02 1247688
20080527 114.65 117.18 113.72 116.86 1391474
20080528 117.77 118.58 116.67 118.27 1021796
20080529 117.81 118.52 116.01 117.45 948646
20080530 118.27 120.88 117.19 120.06 1862376
20080602 120.02 120.02 117.37 117.65 1162564
20080603 118.31 119.73 113.08 113.28 1980605
20080604 111.70 112.53 109.27 110.04 2339001
20080605 109.29 110.21 108.26 109.93 1781914
20080606 109.02 109.21 102.80 103.39 5015594
20080609 102.99 105.37 102.88 104.29 1669853
20080610 103.35 103.78 99.94 100.11 2968113
20080611 100.96 101.40 97.31 97.76 3109749
20080612 98.08 104.85 98.08 103.48 3212354
20080613 104.00 106.58 102.24 103.06 2363546
20080616 102.16 104.18 101.08 102.65 1448547
20080617 102.97 102.98 101.37 102.22 2170909
20080618 101.03 106.80 100.56 105.98 2732221
20080619 106.37 109.35 105.80 108.92 1847199
20080620 108.60 110.07 107.32 109.90 2657178
20080623 109.85 110.32 108.04 109.28 1352078
20080624 108.36 110.33 106.87 108.40 1164571
20080625 104.38 104.38 101.36 103.11 3637966
20080626 101.41 103.30 99.36 99.83 2000705
20080627 99.74 100.21 96.02 98.47 3350670
20080630 98.43 98.87 95.73 95.80 2257520
20080701 95.19 98.20 94.16 97.95 2418872
20080702 97.47 99.21 93.01 93.23 2144956
20080703 93.31 94.65 91.38 93.74 1196761
20080707 93.99 98.36 92.63 94.66 2205111
20080708 95.64 98.33 94.57 98.16 2209839
20080709 99.43 99.43 96.34 96.69 1880395
20080710 95.41 98.32 92.99 98.00 1948195
20080711 96.67 96.67 91.71 93.70 2871543
20080714 94.65 96.29 92.55 93.55 1510513
20080715 92.57 92.70 88.47 90.58 2326930
20080716 90.87 96.56 90.19 96.56 1904940
20080717 95.74 101.12 95.42 100.74 2844685
20080718 101.01 102.58 99.41 100.02 1756464
20080721 101.44 103.17 100.47 102.92 2315160
20080722 100.48 103.39 95.49 101.97 3112968
20080723 102.30 102.81 97.06 98.34 2261041
20080724 98.07 99.56 90.52 91.04 2366564
20080725 91.59 96.08 91.59 95.62 1904940
20080728 96.23 96.62 91.74 91.74 1161151
20080729 92.25 96.24 92.25 95.32 956946
20080730 95.85 98.23 93.89 95.90 1164571
20080731 95.06 96.63 92.74 92.88 1244242
20080801 92.93 93.20 91.31 92.21 838950
20080804 92.00 92.61 90.61 91.17 920431
20080805 91.38 97.04 90.74 97.04 1655066
20080806 95.86 97.44 94.82 96.80 954532
20080807 95.92 96.36 93.11 93.92 877075
20080808 93.67 99.66 93.49 98.72 1357510
20080811 98.66 98.68 96.44 97.59 995071
20080812 97.02 97.64 95.41 96.23 1104517
20080813 96.06 96.06 93.82 95.60 946686
20080814 94.02 98.76 93.65 98.29 1782819
20080815 96.43 99.51 96.43 99.12 1512625
20080818 99.78 101.46 98.62 99.80 1448145
20080819 99.23 100.33 98.01 98.43 1792979
20080820 99.64 99.64 96.82 97.80 1619958
20080821 97.19 97.91 96.07 97.47 1055830
20080822 97.73 99.99 97.37 99.08 1424807
20080825 99.05 99.05 95.43 97.13 838447
20080826 96.37 97.97 95.92 97.76 878584
20080827 97.44 99.18 97.16 99.15 685545
20080828 100.38 103.91 99.92 103.62 1801832
20080829 102.86 103.71 102.19 102.65 1113973
20080902 103.21 107.57 101.23 102.45 1173725
20080903 101.88 103.26 99.44 100.79 1384870
20080904 100.77 101.42 95.98 97.34 2425007
20080905 96.33 98.28 95.77 97.59 844840
20080908 100.63 100.97 95.87 98.47 2115671
20080909 98.14 100.44 96.54 96.74 1697123
20080910 97.51 99.17 96.06 98.21 1649857
20080911 97.11 100.35 95.71 99.43 1397843
20080912 98.29 102.67 98.29 102.47 1568199
20080915 99.28 100.53 97.81 97.91 1444002
20080916 96.45 99.44 94.07 97.98 2074942
20080917 95.68 96.46 87.18 88.13 3474596
20080918 89.34 91.55 76.74 87.66 4121727
20080919 91.49 94.33 81.00 87.90 2923001
20080922 87.25 87.25 83.50 83.50 1657098
20080923 83.62 85.19 81.05 81.59 1505145
20080924 82.12 84.50 80.74 83.62 1928823
20080925 83.53 84.57 81.59 82.18 2330175
20080926 80.55 81.18 79.11 80.92 1587206
20080929 79.29 80.02 75.87 77.30 2881468
20080930 79.47 79.88 75.98 78.34 2528286
20081001 77.23 77.71 73.46 76.11 1915649
20081002 75.28 75.92 69.14 69.62 1798491
20081003 71.38 73.09 69.76 70.21 2501637
20081006 68.65 68.65 62.97 65.82 2923303
20081007 66.59 69.11 63.16 63.38 1967842
20081008 60.66 65.12 60.43 62.56 3298407
20081009 62.71 64.96 57.58 58.12 1709894
20081010 56.38 60.95 52.90 53.85 3130063
20081013 56.37 63.80 55.72 63.80 1778680
20081014 67.63 68.61 60.66 62.59 2510587
20081015 62.42 62.71 55.95 56.32 1764903
20081016 56.69 60.90 53.88 60.32 2934264
20081017 58.76 60.57 56.68 57.69 2931448
20081020 57.81 62.88 57.70 62.15 2080272
20081021 60.53 61.82 58.24 58.34 2323940
20081022 56.67 56.67 52.74 54.96 2402279
20081023 55.28 55.86 50.39 54.69 2740276
20081024 49.97 54.75 47.73 52.00 2696530
20081027 50.90 51.80 46.96 46.96 2645946
20081028 50.58 53.60 47.76 53.56 4582010
20081029 53.50 63.99 53.30 61.01 5659153
20081030 63.32 65.96 60.58 64.99 2836918
20081031 64.61 66.20 62.74 64.45 1823632
20081103 64.60 66.82 64.16 64.64 1268115
20081104 66.77 70.89 66.09 68.16 2070819
20081105 64.64 65.19 60.20 60.39 2592446
20081106 58.90 61.15 53.75 54.81 2394435
20081107 55.22 57.20 53.75 55.78 1028068
20081110 57.22 59.80 53.67 55.00 1113448
20081111 54.01 54.92 52.02 53.03 950634
20081112 51.83 52.88 50.22 51.71 2023152
20081113 52.52 57.55 49.72 57.45 3352008
20081114 55.99 58.05 54.27 54.73 2236952
20081117 53.91 55.35 52.41 53.17 1367473
20081118 53.13 54.00 51.02 53.07 1628337
20081119 53.10 54.10 51.71 52.05 2504452
20081120 51.35 54.05 49.72 50.21 2417967
20081121 51.38 51.64 46.82 51.34 3174914
20081124 52.36 56.31 52.13 55.19 1807743
20081125 56.31 57.61 53.66 56.19 1477188
20081126 54.97 59.46 54.66 59.33 1235734
20081128 59.01 62.58 58.21 62.35 650047
20081201 60.42 61.02 55.87 56.06 2116677
20081202 57.48 57.97 55.24 57.79 1247801
20081203 56.53 57.21 52.73 55.33 2329173
20081204 54.43 56.55 49.24 50.51 2675739
20081205 49.59 52.05 48.87 50.87 3280723
20081208 52.31 56.75 51.83 55.32 2242129
20081209 54.76 56.25 53.35 54.34 1873952
20081210 56.26 57.32 54.89 56.64 1302339
20081211 56.22 56.87 54.15 54.55 1489995
20081212 53.21 56.44 52.74 55.97 1201625
20081215 56.55 57.23 53.61 54.31 1010350
20081216 54.86 57.14 53.88 57.04 1817766
20081217 55.44 58.50 55.39 58.01 1207756
20081218 58.52 60.62 57.65 59.04 1565681
20081219 59.94 60.97 58.92 59.62 1552715
20081222 60.36 60.36 55.13 56.04 1409284
20081223 56.77 57.28 54.87 55.48 919085
20081224 55.28 56.48 53.96 56.22 390088
20081226 56.51 56.78 55.69 56.55 463261
20081229 56.36 56.55 54.21 55.37 789424
20081230 55.71 57.84 55.44 57.84 794651
20081231 57.91 59.96 57.01 59.18 807014
20090102 59.99 63.38 58.28 63.08 995173
20090105 62.74 65.65 62.51 65.31 1821183
20090106 65.56 69.31 65.55 67.17 1763992
20090107 66.51 66.51 62.99 63.60 1294298
20090108 63.13 64.04 62.38 63.96 852244
20090109 64.86 65.19 61.98 63.49 1044022
20090112 61.52 61.52 59.08 60.18 2169559
20090113 57.10 58.84 54.79 55.71 3218808
20090114 54.76 55.24 52.50 53.09 1637547
20090115 52.19 54.86 51.54 54.40 1285151
20090116 55.50 56.01 52.91 55.06 1571410
20090120 57.14 59.69 52.81 58.03 3497327
20090121 58.67 61.76 58.08 61.64 2752832
20090122 60.17 62.06 58.05 60.01 1745900
20090123 59.52 62.93 58.15 62.22 1799071
20090126 62.23 65.10 61.63 63.40 2044421
20090127 64.06 65.36 62.40 63.11 1585381
20090128 64.65 66.09 63.59 65.73 2041104
20090129 65.07 65.27 63.67 64.48 2128852
20090130 64.87 65.43 63.74 64.62 1883903
20090202 63.78 64.11 61.57 62.60 2203733
20090203 62.98 65.17 62.19 64.84 2021907
20090204 65.21 66.22 64.36 65.01 2030953
20090205 64.53 66.15 63.15 65.69 2118499
20090206 65.87 67.13 65.70 66.30 2019394
20090209 66.37 68.29 65.84 67.83 1314702
20090210 66.98 68.80 64.67 65.24 1894457
20090211 65.56 66.13 63.96 64.62 1185945
20090212 63.45 65.91 63.04 65.72 1365963
20090213 65.59 67.56 65.40 66.88 1708207
20090217 65.42 65.44 62.20 63.44 1553318
20090218 63.86 63.98 62.13 62.90 1666696
20090219 63.46 64.36 62.90 63.20 1613927
20090220 61.56 62.65 58.60 59.94 3062712
20090223 60.60 60.61 56.48 56.56 2481047
20090224 56.58 59.08 56.58 58.75 1917876
20090225 58.96 58.96 56.28 57.11 1876465
20090226 57.74 58.20 56.01 56.18 2299522
20090227 54.97 56.51 53.68 55.15 2380133
20090302 53.85 54.39 50.43 50.75 1830632
20090303 50.93 51.83 49.57 50.12 2410588
20090304 50.99 52.15 50.62 50.90 2473442
20090305 50.36 50.36 48.10 49.68 2278564
20090306 50.16 51.25 47.50 48.83 1574894
20090309 48.15 50.38 47.95 48.39 1323562
20090310 49.38 51.56 48.79 51.39 1234863
20090311 51.59 53.50 51.53 53.02 1231146
20090312 53.00 53.46 51.40 53.22 1331799
20090313 54.05 54.10 52.86 53.66 846413
20090316 54.10 56.67 54.06 55.88 1790265
20090317 56.04 56.91 54.13 56.91 1827432
20090318 56.62 60.00 55.72 59.66 2528791
20090319 60.11 60.73 58.21 58.60 1287198
20090320 58.70 59.39 56.56 57.16 1475045
20090323 58.69 62.97 58.00 62.90 1574693
20090324 62.27 62.46 60.76 60.96 1934715
20090325 60.74 62.55 59.52 61.13 1273135
20090326 62.19 63.82 61.35 63.76 2314928
20090327 62.87 63.60 62.14 62.84 1380820
20090330 61.48 61.48 58.19 59.35 1743454
20090331 59.86 61.03 59.12 59.63 1266405
20090401 57.56 60.35 56.83 60.00 1818090
20090402 60.70 63.15 60.70 61.96 2077257
20090403 62.23 63.28 61.41 63.08 1348374
20090406 62.49 63.01 60.20 62.41 1393879
20090407 61.24 61.33 59.53 60.09 912008
20090408 59.69 60.03 58.11 59.55 990964
20090409 60.54 63.46 60.12 62.85 1362337
20090413 62.11 62.11 57.69 60.80 2061788
20090414 60.23 60.83 59.30 60.10 1005831
20090415 59.77 61.20 58.74 61.07 1048021
20090416 61.45 63.67 60.77 63.17 1195686
20090417 63.52 64.00 62.58 63.56 905479
20090420 62.26 63.46 61.06 61.64 1321352
20090421 61.14 63.27 60.88 63.20 920044
20090422 62.99 67.94 62.99 66.86 2218393
20090423 66.81 69.83 66.36 69.41 2307495
20090424 69.12 73.66 69.07 72.77 2332005
20090427 71.65 72.95 69.90 71.16 1651741
20090428 69.92 71.98 69.07 70.75 1756814
20090429 71.66 74.29 70.73 73.32 1428836
20090430 74.27 78.12 73.22 74.52 2821510
20090501 74.50 76.97 74.16 76.20 1000808
20090504 75.71 77.15 75.34 77.04 1513317
20090505 76.45 76.65 73.17 75.40 2271231
20090506 75.58 79.35 75.02 79.02 2339037
20090507 79.17 80.85 77.93 78.63 2185143
20090508 80.08 83.62 78.74 83.34 1774092
20090511 82.10 82.93 80.04 80.14 2047322
20090512 81.07 81.07 76.52 78.41 2134616
20090513 76.90 77.27 75.20 76.84 1614573
20090514 76.85 78.43 76.62 77.29 1742550
20090515 77.25 78.35 76.26 76.96 1350082
20090518 77.78 80.77 77.78 80.77 1507290
20090519 80.17 82.35 79.51 81.56 1532704
20090520 82.49 83.84 81.00 81.29 1284888
20090521 80.33 80.46 78.65 80.09 1373286
20090522 79.99 80.13 78.36 78.58 1533508
20090526 78.05 82.07 77.89 81.23 1178007
20090527 81.38 82.62 80.49 81.06 1408043
20090528 80.99 83.90 80.48 83.65 1927985
20090529 83.91 84.12 80.83 82.20 1538129
20090601 82.60 87.59 82.60 86.32 1825724
20090602 86.21 87.11 85.34 85.64 1487601
20090603 84.67 85.76 82.24 83.07 1543919
20090604 83.97 85.31 83.02 84.95 1069044
20090605 85.87 89.02 85.87 87.32 1747465
20090608 87.24 87.47 85.35 86.52 1434966
20090609 86.91 88.15 85.99 86.15 1261645
20090610 86.68 87.69 84.47 85.49 1486279
20090611 84.92 86.22 83.31 83.45 1790845
20090612 82.92 84.45 81.70 84.38 1235235
20090615 83.64 83.64 80.75 81.16 1233930
20090616 81.67 82.08 79.48 79.62 1155002
20090617 78.53 81.39 77.95 80.42 1503852
20090618 80.67 82.20 80.18 82.06 1456756
20090619 82.08 82.56 79.12 79.54 2490353
20090622 78.46 78.88 76.55 76.93 1686210
20090623 74.44 75.76 72.79 75.20 4010574
20090624 75.86 76.93 72.85 72.85 2712979
20090625 72.64 74.14 72.24 73.74 2461634
20090626 72.93 74.01 72.63 72.87 1767649
20090629 73.36 74.27 72.95 73.33 1214650
20090630 73.11 73.78 71.83 72.73 1740938
20090701 73.04 73.80 71.44 71.73 1740837
20090702 71.17 71.17 68.60 69.56 1519417
20090706 68.62 69.00 67.16 69.00 2312112
20090707 68.68 69.40 67.87 69.20 2423375
20090708 69.66 70.68 68.35 69.69 2592980
20090709 70.07 71.05 69.67 70.46 1598546
20090710 69.71 71.17 69.71 70.52 1036710
20090713 70.78 72.84 69.80 72.70 1010802
20090714 72.69 73.60 72.31 73.52 844310
20090715 75.07 75.81 74.37 75.35 1201395
20090716 75.19 76.00 74.14 75.57 1376222
20090717 75.26 75.26 72.87 73.14 2134273
20090720 73.71 77.16 73.71 76.16 1925405
20090721 75.67 78.41 74.09 77.05 2988525
20090722 76.08 78.37 76.08 76.99 1428439
20090723 77.04 79.73 76.03 79.45 1415886
20090724 79.11 80.03 77.37 78.04 1444204
20090727 77.79 78.84 77.30 78.09 655324
20090728 76.71 79.07 76.69 78.35 966418
20090729 77.62 78.03 76.73 77.28 1134717
20090730 78.91 79.81 77.83 78.59 1396908
20090731 77.98 80.52 77.98 79.48 1790343
20090803 79.98 82.02 78.94 81.64 1154901
20090804 80.97 82.26 80.38 81.97 954368
20090805 82.43 82.43 79.51 80.40 1535082
20090806 80.71 82.18 80.42 81.47 1046551
20090807 82.42 83.97 81.18 83.48 1330732
20090810 83.13 83.31 82.14 82.84 1098467
20090811 82.73 83.12 81.61 82.60 956276
20090812 82.29 84.17 81.63 83.72 927054
20090813 84.18 85.70 82.70 85.55 1456355
20090814 85.40 85.54 83.39 84.75 2085671
20090817 84.26 84.26 81.79 83.16 1237043
20090818 83.60 84.02 82.60 83.16 1848987
20090819 82.21 83.25 81.95 82.99 1696955
20090820 83.31 84.75 83.31 84.46 990016
20090821 85.44 86.59 84.70 86.31 787474
20090824 86.81 88.42 86.35 87.51 871021
20090825 88.29 89.32 87.37 87.53 982585
20090826 87.53 87.66 85.78 86.41 1265059
20090827 91.12 95.43 90.63 94.58 4324479
20090828 95.11 95.40 91.51 92.69 1455049
20090831 92.13 92.13 89.88 90.90 1155203
20090901 90.51 92.70 89.55 89.88 1212441
20090902 90.10 90.12 88.26 89.66 918213
20090903 90.22 90.93 89.38 90.88 696264
20090904 90.89 92.38 89.97 92.14 592668
20090908 92.77 94.25 91.47 94.20 1163552
20090909 93.86 95.58 92.98 95.28 1082743
20090910 95.23 97.72 94.25 97.71 1045300
20090911 97.81 97.81 96.67 97.48 1493013
20090914 96.73 96.79 95.09 95.59 1293349
20090915 95.59 96.55 95.18 95.88 1011972
20090916 96.71 98.40 95.58 98.08 874546
20090917 98.07 99.63 98.07 99.27 1665071
20090918 99.61 102.83 98.27 102.27 1779409
20090921 101.02 102.52 100.63 101.59 887998
20090922 102.58 102.96 101.06 102.67 519789
20090923 102.70 103.18 100.94 101.24 937688
20090924 101.21 102.04 98.24 99.79 1298970
20090925 98.96 100.51 98.48 99.90 931364
20090928 100.05 101.98 100.02 101.33 646072
20090929 102.40 103.09 101.38 102.48 992799
20090930 102.66 102.77 99.35 101.48 1107237
20091001 100.63 100.84 98.18 99.12 1094588
20091002 97.90 99.30 97.29 98.63 1188949
20091005 98.94 100.14 98.53 99.27 923734
20091006 100.74 102.10 100.02 100.64 1209729
20091007 100.47 100.81 99.56 100.24 832285
20091008 101.35 102.46 100.63 101.75 690542
20091009 101.75 103.27 101.52 102.92 901148
20091012 102.96 103.74 100.75 101.51 986173
20091013 101.23 101.79 99.95 100.50 1352776
20091014 101.47 102.90 101.47 102.60 1070797
20091015 102.60 103.00 101.27 102.19 1292445
20091016 101.34 102.98 100.52 102.12 1097499
20091019 102.47 104.67 102.30 104.32 914198
20091020 99.62 100.61 98.60 98.73 3367987
20091021 98.25 102.00 98.25 100.04 3044148
20091022 100.12 103.24 99.10 102.95 1639272
20091023 102.99 103.67 101.44 102.38 953950
20091026 102.12 103.78 98.50 99.62 1706028
20091027 99.54 100.45 98.56 99.25 990289
20091028 98.58 98.67 95.21 95.54 1679125
20091029 97.10 98.05 95.21 97.71 1227698
20091030 97.11 97.72 93.93 95.16 1412404
20091102 95.17 96.26 93.67 95.26 919318
20091103 94.18 96.15 92.64 95.68 870932
20091104 96.35 97.71 95.47 95.75 727785
20091105 95.94 99.05 95.94 99.05 654705
20091106 98.93 99.61 97.95 99.14 613447
20091109 99.14 101.40 98.79 101.31 744950
20091110 100.73 101.65 99.54 99.88 789722
20091111 100.61 101.61 99.60 101.02 912491
20091112 101.04 102.15 100.06 100.48 480539
20091113 100.86 102.68 100.30 102.52 837003
20091116 102.74 106.02 102.52 105.93 1029439
20091117 105.74 106.68 104.86 106.60 910484
20091118 106.62 106.73 103.59 104.85 1061361
20091119 104.25 104.26 101.78 103.51 592768
20091120 102.84 104.24 102.01 102.81 836902
20091123 104.33 105.97 104.27 105.03 558537
20091124 104.57 105.03 103.76 104.73 647477
20091125 104.76 106.86 104.76 106.79 983162
20091127 104.62 105.74 103.27 104.87 464076
20091130 104.95 104.95 102.98 103.28 1180115
20091201 104.30 106.97 103.28 106.66 1128618
20091202 106.92 107.49 105.77 107.37 974456
20091203 107.50 108.64 107.04 107.51 686234
20091204 109.38 110.99 107.72 110.51 1161921
20091207 109.87 111.34 108.61 110.91 981682
20091208 110.59 110.59 108.61 109.28 844496
20091209 109.49 109.59 107.03 109.30 719552
20091210 109.80 111.02 108.61 109.31 612874
20091211 109.61 112.34 109.61 111.57 836166
20091214 112.52 113.25 112.03 113.15 884036
20091215 113.27 113.27 111.06 112.04 699883
20091216 111.71 112.73 110.47 110.76 1139843
20091217 109.81 111.50 109.46 110.33 836367
20091218 111.12 111.98 110.21 111.98 1464695
20091221 112.60 113.51 112.10 113.42 991316
20091222 113.70 115.19 113.21 114.42 1000248
20091223 114.31 114.78 112.55 112.77 781271
20091224 113.25 114.51 113.25 113.59 288724
20091228 113.75 114.20 112.15 112.57 601433
20091229 112.86 113.21 111.73 112.17 446383
20091230 111.60 112.53 110.97 111.35 527973
20091231 111.35 111.73 109.96 109.96 440161
20100104 111.37 112.30 110.25 112.14 925784
20100105 111.71 114.26 111.35 114.03 1211899
20100106 113.07 114.59 111.91 114.49 1295395
20100107 114.26 115.35 113.86 115.29 952579
20100108 114.49 117.08 114.00 116.84 844997
20100111 118.20 118.20 114.35 115.87 893269
20100112 114.12 114.12 112.52 114.08 1025136
20100113 113.94 114.69 112.56 114.40 647095
20100114 113.71 115.27 113.50 114.93 619698
20100115 114.96 116.12 112.96 113.35 1298406
20100119 113.30 114.76 112.82 113.71 925483
20100120 112.87 113.21 110.36 112.90 1087457
20100121 109.61 110.74 106.27 106.97 3020815
20100122 106.68 107.73 103.64 103.92 1496308
20100125 105.01 105.01 101.50 102.64 1262980
20100126 102.37 106.13 101.82 104.73 1867926
20100127 104.76 107.19 103.32 106.76 2234627
20100128 106.61 107.01 104.09 105.29 1413313
20100129 105.65 106.95 104.54 104.88 1395550
20100201 105.33 107.19 104.40 107.12 1057451
20100202 107.45 110.91 106.81 110.80 1576392
20100203 110.42 111.33 109.22 109.39 981180
20100204 108.50 108.50 105.28 106.02 1509153
20100205 106.20 107.33 103.97 106.92 1326305
20100208 107.10 107.10 104.81 105.57 927289
20100209 106.55 108.34 105.09 107.63 1105622
20100210 107.17 107.88 105.48 106.54 1026140
20100211 106.52 109.54 105.31 109.37 915347
20100212 108.01 109.28 106.82 108.66 822819
20100216 109.86 110.32 109.05 110.21 831650
20100217 110.66 111.17 109.85 111.10 606150
20100218 110.71 112.60 110.71 112.38 480906
20100219 112.21 115.09 111.92 113.96 900093
20100222 114.43 114.57 112.65 113.31 877914
20100223 113.20 113.82 110.29 110.79 983187
20100224 111.44 113.10 110.89 112.05 928995
20100225 110.57 112.03 108.82 111.93 697875
20100226 111.90 112.83 111.01 112.35 716341
20100301 113.57 116.54 112.01 115.74 1084246
20100302 116.55 117.81 115.44 116.87 959403
20100303 117.40 117.68 115.86 116.16 563555
20100304 116.06 117.42 115.37 116.98 760805
20100305 117.81 120.19 117.36 119.91 1190419
20100308 119.85 119.85 117.30 117.41 1094202
20100309 117.46 120.58 117.38 119.93 1239681
20100310 120.17 122.78 120.17 122.13 1208980
20100311 121.92 122.12 120.13 121.79 817491
20100312 122.39 122.39 119.89 120.66 1063702
20100315 120.68 121.18 119.31 120.02 835149
20100316 120.24 120.68 118.92 119.75 996280
20100317 120.05 120.44 118.93 119.26 1135940
20100318 118.82 119.55 118.40 118.96 1051060
20100319 121.39 123.27 120.84 121.39 2639891
20100322 121.00 122.25 120.83 121.68 1149585
20100323 122.00 122.91 121.17 122.24 1055274
20100324 122.17 123.00 121.42 121.86 1101827
20100325 122.60 124.11 122.02 122.09 1033402
20100326 122.78 124.56 122.46 123.41 1236772
20100329 125.94 127.32 125.37 126.67 1834038
20100330 126.68 127.65 125.41 126.56 1042231
20100331 126.44 127.29 125.62 126.29 974809
20100401 126.47 128.21 126.05 126.80 1088684
20100405 126.98 128.00 126.20 126.84 948723
20100406 125.98 126.78 125.13 125.83 904779
20100407 125.84 125.84 123.80 124.63 869061
20100408 124.05 125.67 123.39 125.48 793713
20100409 125.55 126.79 125.15 125.66 884713
20100412 126.06 126.76 125.01 125.34 824213
20100413 124.95 124.95 122.84 123.76 722278
20100414 123.69 124.25 122.95 123.69 770236
20100415 123.22 126.00 122.81 125.42 756190
20100416 125.04 125.45 122.54 123.35 1076143
20100419 122.67 123.30 120.95 122.52 764718
20100420 123.58 124.95 123.25 124.21 1105540
20100421 124.06 129.83 124.06 129.38 2167436
20100422 128.57 133.30 127.90 133.06 1517496
20100423 132.57 134.34 131.57 134.05 1587326
20100426 134.23 134.95 132.63 132.92 1199850
20100427 132.59 133.01 129.07 129.64 1377033
20100428 130.54 130.77 128.47 130.58 794716
20100429 131.07 134.13 130.98 133.39 647231
20100430 133.48 133.83 127.92 127.92 1465123
20100503 128.78 130.06 127.92 129.75 1786481
20100504 128.03 128.03 123.23 123.51 1128917
20100505 122.66 122.92 121.06 122.18 1303792
20100506 122.20 126.48 111.10 120.10 3154987
20100507 120.37 120.37 113.33 116.61 1915306
20100510 121.06 125.08 120.09 123.29 1560538
20100511 122.24 124.88 121.50 123.61 1240083
20100512 124.45 124.91 123.57 124.46 1406932
20100513 124.21 125.62 123.50 123.98 1329979
20100514 122.66 123.26 118.35 119.83 1258343
20100517 119.66 120.80 116.62 120.42 1089888
20100518 120.77 122.83 119.37 119.72 1474755
20100519 118.89 119.29 114.71 117.18 1294261
20100520 113.91 115.48 111.61 112.50 2435518
20100521 110.12 118.03 110.12 117.81 2302982
20100524 117.43 117.57 114.96 115.10 1088985
20100525 112.26 115.09 111.49 115.00 2039615
20100526 116.19 118.65 115.05 115.70 989658
20100527 118.42 120.60 117.78 120.47 1203061
20100528 120.37 120.56 115.49 116.32 1399307
20100601 115.29 117.27 113.37 113.55 1499938
20100602 114.42 115.50 112.90 115.40 1294221
20100603 116.06 117.02 115.06 116.67 1576978
20100604 112.93 114.05 109.30 110.07 2152221
20100607 110.23 110.26 105.21 105.32 2315515
20100608 105.07 106.65 102.15 103.95 2753944
20100609 104.79 106.93 104.02 104.61 1510175
20100610 106.13 108.32 105.68 108.26 1844990
20100611 107.40 108.85 106.56 108.60 1406060
20100614 109.66 110.87 108.56 108.74 1703361
20100615 110.49 113.06 109.72 113.05 1394926
20100616 112.29 113.55 111.56 112.82 859003
20100617 112.66 113.21 110.99 112.78 598212
20100618 113.01 114.42 111.97 114.41 1518902
20100621 116.09 117.00 114.61 115.39 1599947
20100622 114.74 115.35 111.50 111.64 1419200
20100623 112.00 113.52 109.80 112.55 986689
20100624 112.43 112.76 108.79 109.28 1520206
20100625 109.29 109.41 106.96 108.23 2482822
20100628 109.54 109.54 106.99 107.26 1141960
20100629 104.54 106.10 101.88 102.44 2134667
20100630 102.28 104.35 102.03 102.61 1500747
20100701 102.29 103.15 100.68 101.94 1337954
20100702 102.07 103.14 101.19 102.21 1273659
20100706 103.08 105.10 101.24 102.23 1604963
20100707 102.90 106.66 102.47 106.63 1006550
20100708 108.30 110.98 107.28 109.02 1274160
20100709 109.31 110.15 108.75 109.75 765720
20100712 108.87 109.82 107.40 107.67 685076
20100713 109.15 110.05 108.89 109.33 1061516
20100714 108.72 110.38 108.35 109.86 1083282
20100715 110.18 111.55 107.72 109.45 1507768
20100716 110.78 111.23 106.53 106.87 1748999
20100719 107.67 108.46 106.53 107.74 974452
20100720 105.98 109.65 105.29 109.40 735729
20100721 110.43 112.20 109.30 110.90 1949306
20100722 109.67 116.41 109.19 115.65 3876645
20100723 115.68 118.95 115.30 118.81 2127947
20100726 118.65 122.18 118.65 122.16 1571963
20100727 122.33 123.40 119.18 120.57 1757324
20100728 120.49 123.15 119.98 122.02 1459221
20100729 122.31 123.74 121.05 122.28 1356911
20100730 121.76 122.37 120.37 121.82 919787
20100802 123.70 124.67 122.16 124.52 794106
20100803 123.79 124.54 122.74 123.78 737936
20100804 123.96 125.26 123.38 124.97 540136
20100805 124.64 125.24 123.40 125.14 498410
20100806 123.71 125.06 121.76 123.59 933629
20100809 124.57 124.57 122.83 123.71 924300
20100810 122.82 123.20 120.58 122.00 1032829
20100811 119.88 120.23 116.22 117.07 865221
20100812 115.43 118.00 114.94 116.80 781568
20100813 116.28 118.13 116.11 117.52 543747
20100816 117.06 117.94 115.99 117.41 508741
20100817 118.80 121.87 118.25 120.95 917179
20100818 120.95 122.27 119.67 121.90 902835
20100819 121.57 121.57 118.08 119.65 935936
20100820 118.65 119.36 117.43 118.88 549364
20100823 119.69 119.87 116.53 116.57 554079
20100824 114.47 114.91 112.26 113.65 1176163
20100825 112.87 113.71 110.82 113.19 641343
20100826 113.65 115.68 112.62 113.32 646158
20100827 113.37 116.13 112.02 115.83 705036
20100830 115.34 115.91 113.48 113.57 915875
20100831 113.31 114.22 111.94 112.84 921091
20100901 115.35 119.78 113.42 119.62 1068455
20100902 119.56 121.58 119.38 121.27 554233
20100903 122.85 124.43 122.07 123.81 893571
20100907 122.66 122.99 121.39 121.50 549018
20100908 122.42 124.65 122.40 123.40 695122
20100909 124.81 126.03 121.56 122.30 985826
20100910 122.76 123.69 121.80 122.57 911821
20100913 124.24 125.49 123.97 124.28 815856
20100914 124.23 124.25 122.46 123.72 971286
20100915 123.29 124.19 122.30 122.85 1218369
20100916 123.45 124.06 121.52 124.06 957748
20100917 125.65 127.99 124.84 126.33 1973658
20100920 126.80 128.92 126.43 128.75 1809404
20100921 128.81 130.57 128.22 129.83 1437976
20100922 129.64 131.38 128.05 128.85 973693
20100923 127.32 128.13 125.69 126.39 866797
20100924 128.28 131.14 127.96 131.02 835510
20100927 130.95 131.14 128.30 128.97 752280
20100928 129.35 130.03 127.04 129.79 677373
20100929 128.89 129.78 127.95 129.31 1112075
20100930 129.44 130.64 126.57 127.00 1303003
20101001 128.33 129.60 127.77 128.42 1298691
20101004 128.09 129.54 126.55 127.09 709161
20101005 128.84 131.24 128.14 130.95 1075975
20101006 130.90 131.87 130.08 130.67 868702
20101007 131.61 132.42 129.35 130.52 754988
20101008 131.00 131.90 130.33 131.44 841327
20101011 131.44 131.92 130.37 130.70 587725
20101012 130.19 130.19 127.70 129.60 871209
20101013 130.57 132.53 129.70 131.50 679278
20101014 131.53 132.22 129.36 130.08 828391
20101015 131.94 133.59 130.15 132.37 1703110
20101018 132.59 132.59 129.90 130.05 1156398
20101019 128.63 129.07 126.86 127.86 1079886
20101020 128.49 130.41 127.89 129.60 1387336
20101021 131.64 138.52 131.64 134.94 3126245
20101022 135.01 140.24 135.01 139.13 2344383
20101025 139.77 140.82 137.48 137.74 824380
20101026 137.26 137.26 135.04 135.62 1145869
20101027 134.01 137.01 133.18 136.62 1144264
20101028 137.81 138.82 135.29 137.09 1282246
20101029 136.76 137.46 135.61 136.20 632349
20101101 136.62 138.60 135.51 136.79 563458
20101102 138.39 140.51 138.23 140.44 1106059
20101103 140.26 140.94 137.73 139.69 908813
20101104 141.06 143.12 140.50 142.83 1437876
20101105 143.01 145.00 142.88 144.60 1047798
20101108 141.12 143.03 138.94 140.64 1595713
20101109 141.35 141.69 138.91 139.67 933281
20101110 138.84 138.84 136.57 137.18 1424840
20101111 135.64 135.65 132.07 133.50 2515556
20101112 132.21 133.60 131.23 132.56 1229099
20101115 132.52 133.85 131.31 133.10 1198013
20101116 132.43 132.58 129.45 131.57 1042383
20101117 131.49 133.19 130.61 131.03 709362
20101118 131.98 134.63 131.98 134.03 1136844
20101119 134.26 136.01 133.21 134.73 1264396
20101122 133.64 134.92 132.66 134.62 623825
20101123 133.26 135.21 132.50 134.80 954941
20101124 135.60 139.48 135.41 139.36 1019519
20101126 137.35 138.92 136.00 138.37 427382
20101129 137.20 137.42 135.21 136.85 1008389
20101130 135.37 138.60 134.86 137.69 756492
20101201 140.09 141.60 139.64 140.42 1139103
20101202 140.23 142.18 140.15 141.95 782394
20101203 141.00 142.65 140.05 142.40 730261
20101206 141.70 142.90 141.04 142.08 432803
20101207 143.38 143.42 140.68 141.04 878339
20101208 141.09 142.56 139.72 140.75 505990
20101209 141.45 142.13 139.22 140.05 508897
20101210 140.67 141.39 139.45 140.85 459170
20101213 141.01 143.08 141.01 141.65 732467
20101214 141.94 142.54 139.08 139.36 1149730
20101215 138.94 140.09 137.63 137.63 875130
20101216 137.66 138.92 136.54 138.61 698781
20101217 138.26 140.53 137.07 140.27 1474157
20101220 140.76 141.19 139.29 140.30 968769
20101221 140.64 142.57 139.89 140.96 676624
20101222 140.67 141.87 140.51 141.57 332748
20101223 141.31 142.30 140.82 141.20 373352
20101227 140.10 141.08 139.20 139.67 365131
20101228 140.29 140.46 138.76 139.85 246127
20101229 140.27 140.27 138.97 139.71 272795
20101230 139.47 139.88 138.91 139.12 249536
20101231 138.90 139.11 138.03 138.86 331946
20110103 140.02 140.74 139.15 140.48 569852
20110104 140.44 140.48 137.84 139.31 652663
20110105 138.55 143.94 138.29 141.85 1378914
20110106 141.79 143.37 141.36 142.56 473808
20110107 142.50 143.67 141.65 142.56 525439
20110110 141.55 142.61 140.23 141.99 664093
20110111 143.10 144.18 140.40 141.46 697979
20110112 142.63 143.05 139.69 140.09 777381
20110113 140.70 143.93 140.29 143.75 945710
20110114 143.26 144.48 142.49 144.39 711012
20110118 144.57 147.42 144.53 147.40 886459
20110119 146.80 147.98 144.04 144.85 626396
20110120 144.35 144.96 142.44 142.93 1006565
20110121 144.48 144.56 140.19 140.40 1255400
20110124 140.45 141.90 139.76 141.81 730061
20110125 141.47 143.63 139.65 143.42 868614
20110126 143.61 144.83 142.10 144.28 1281165
20110127 144.26 145.79 143.81 144.16 1082058
20110128 144.59 145.11 140.02 140.62 787407
20110131 140.90 142.82 140.84 142.63 743194
20110201 143.63 144.05 142.75 143.48 737981
20110202 142.33 143.55 141.86 142.49 826607
20110203 142.44 143.13 141.11 142.37 523534
20110204 142.51 144.81 142.29 144.61 929870
20110207 144.70 148.30 144.70 147.01 1145921
20110208 147.31 147.62 146.25 147.39 465787
20110209 147.22 149.08 146.94 148.84 764549
20110210 148.49 149.56 147.30 149.11 784499
20110211 147.95 149.61 147.47 148.91 693167
20110214 148.97 151.57 148.67 150.86 917839
20110215 149.79 151.52 149.05 150.66 638227
20110216 150.87 151.49 148.02 150.23 813072
20110217 149.57 150.04 148.65 148.72 672213
20110218 149.70 149.70 147.95 148.25 954533
20110222 147.12 147.31 142.87 143.41 755024
20110223 143.34 143.71 139.67 141.21 904305
20110224 140.72 142.97 138.34 139.88 1205272
20110225 142.07 142.71 140.69 141.87 848462
20110228 142.47 142.71 140.23 141.39 603538
20110301 142.28 142.50 137.13 137.59 947014
20110302 137.36 139.16 136.41 137.48 1093951
20110303 139.17 141.94 138.98 141.15 666153
20110304 141.00 141.00 136.71 138.83 773103
20110307 139.66 139.81 135.68 136.26 757767
20110308 136.42 140.53 135.90 139.27 978381
20110309 139.27 142.17 138.17 141.27 1393349
20110310 139.37 141.02 137.93 139.36 1249012
20110311 139.05 146.32 139.05 145.37 1675006
20110314 143.62 144.46 142.47 143.83 1040827
20110315 140.25 143.16 139.73 141.42 1661073
20110316 140.98 141.41 136.29 137.56 1143566
20110317 140.08 141.77 138.25 138.83 970062
20110318 140.58 141.65 139.50 139.91 1146674
20110321 141.76 143.49 141.75 142.57 744636
20110322 142.30 142.30 140.67 141.82 1345237
20110323 141.10 143.94 140.34 143.61 595689
20110324 144.34 144.78 143.25 144.76 731506
20110325 144.96 146.64 144.02 145.59 940794
20110328 145.76 146.33 145.43 145.56 631472
20110329 145.98 147.90 144.66 147.80 908017
20110330 148.36 149.00 146.96 147.38 1309954
20110331 146.85 147.46 146.49 146.84 771298
20110401 148.32 150.65 147.51 149.26 694018
20110404 148.97 148.97 147.51 148.42 369061
20110405 147.74 148.55 146.45 147.14 610824
20110406 148.14 148.40 146.64 147.37 374974
20110407 146.72 148.20 145.95 146.85 388205
20110408 148.17 148.73 144.68 145.91 384396
20110411 145.98 146.81 144.70 145.53 397527
20110412 144.54 144.66 142.97 143.67 706247
20110413 144.41 145.41 141.99 143.34 467590
20110414 142.05 142.67 140.72 141.91 541262
20110415 142.54 144.12 141.41 143.75 652321
20110418 141.66 142.27 140.09 142.04 587770
20110419 142.70 143.51 141.65 142.78 371667
20110420 144.26 148.16 143.85 147.80 775107
20110421 148.74 150.07 148.27 149.74 751051
20110425 149.06 149.38 147.43 148.04 416672
20110426 149.10 151.26 148.88 150.45 676377
20110427 150.48 151.69 149.75 151.42 496758
20110428 151.03 153.47 150.37 153.14 570931
20110429 153.38 155.38 153.10 154.16 901101
20110502 154.71 155.42 153.16 153.55 604710
20110503 154.32 155.39 153.04 154.61 722685
20110504 154.28 155.30 151.74 153.07 836651
20110505 152.27 155.79 151.58 153.61 1185665
20110506 155.91 157.76 155.00 157.41 1253022
20110509 157.38 158.99 156.50 157.18 840259
20110510 157.44 158.58 156.92 157.61 784028
20110511 157.44 157.90 154.76 155.84 772702
20110512 151.69 157.63 151.05 157.06 1031505
20110513 157.85 158.91 153.47 154.79 773403
20110516 154.63 156.29 153.66 155.60 677480
20110517 154.73 154.92 151.33 152.08 799765
20110518 152.55 154.57 151.65 154.36 381490
20110519 155.30 155.92 153.75 154.49 329669
20110520 154.45 154.45 152.76 152.96 539057
20110523 151.34 152.50 149.95 151.34 847376
20110524 151.84 152.45 149.70 150.21 655729
20110525 149.75 154.31 149.09 153.19 918742
20110526 154.00 157.55 152.56 155.74 1216035
20110527 156.20 156.92 155.95 156.26 524623
20110531 157.35 158.14 155.41 156.73 971666
20110601 156.26 156.82 152.92 152.94 847276
20110602 153.94 155.15 152.57 153.37 485432
20110603 150.96 153.67 150.65 152.78 671365
20110606 152.71 154.73 152.35 152.90 588272
20110607 153.57 154.39 152.46 152.46 556097
20110608 152.13 152.66 150.62 150.97 533940
20110609 151.08 151.52 149.99 150.82 835284
20110610 150.33 150.33 148.03 148.11 715729
20110613 148.38 149.27 147.31 148.02 872263
20110614 149.89 153.38 149.70 152.94 1499002
20110615 151.55 153.40 150.07 150.80 764433
20110616 151.12 152.40 149.77 151.46 908941
20110617 152.67 154.24 152.20 152.62 743588
20110620 151.79 155.21 151.07 154.70 656502
20110621 155.50 156.96 154.78 156.51 616717
20110622 156.14 159.01 155.81 157.21 1019177
20110623 154.80 155.64 152.84 154.46 1011661
20110624 154.63 155.17 152.65 153.45 441743
20110627 153.77 155.14 152.87 154.73 504077
20110628 155.06 159.53 154.44 159.34 1320220
20110629 159.76 162.67 157.88 161.58 1211187
20110630 162.34 164.77 161.90 164.30 709916
20110701 163.83 165.64 162.81 165.49 911246
20110705 165.45 167.28 163.04 166.76 863244
20110706 166.86 169.64 166.18 169.64 937202
20110707 171.06 171.06 163.72 163.83 1923007
20110708 161.24 162.79 161.12 162.44 1225217
20110711 161.18 164.43 160.86 161.45 1196756
20110712 161.10 162.29 159.37 160.58 868856
20110713 161.15 162.76 160.31 161.49 890301
20110714 161.55 162.62 159.36 160.14 991818
20110715 160.84 162.18 158.79 161.14 1077902
20110718 160.53 160.85 157.52 158.97 506382
20110719 159.97 162.39 159.94 161.92 736874
20110720 162.05 163.31 161.04 162.01 563704
20110721 163.06 167.52 163.00 167.16 1082612
20110722 166.91 167.06 163.03 165.05 894310
20110725 163.64 164.62 162.16 162.32 824862
20110726 161.76 161.76 158.58 159.93 716130
20110727 158.89 159.40 154.70 155.72 954038
20110728 157.53 163.71 157.53 158.79 1598414
20110729 157.22 162.93 155.31 161.04 1259189
20110801 161.83 163.80 157.08 160.42 987108
20110802 159.08 160.95 156.51 156.60 1075798
20110803 156.76 157.66 151.26 156.22 1132018
20110804 154.27 154.75 148.45 148.55 1595307
20110805 150.04 151.02 144.92 148.98 1912886
20110808 145.21 148.36 138.39 138.48 1652329
20110809 138.42 146.65 135.75 145.68 2536217
20110810 141.64 146.24 140.28 140.56 1687404
20110811 142.21 151.51 140.86 149.55 1589395
20110812 149.27 153.25 148.84 152.04 870559
20110815 153.18 153.35 148.87 152.21 731863
20110816 150.19 152.16 148.25 149.78 896214
20110817 150.60 153.33 150.13 151.57 954238
20110818 146.98 147.30 138.09 140.47 2356333
20110819 138.68 146.07 138.16 142.15 1926014
20110822 145.93 145.97 142.63 144.15 1094738
20110823 144.61 150.57 143.56 150.27 1081610
20110824 149.97 155.25 149.96 154.93 1378043
20110825 156.74 157.31 152.37 153.26 959950
20110826 151.82 159.51 148.47 157.91 901325
20110829 158.52 163.74 157.76 163.59 671735
20110830 163.18 166.32 161.92 165.31 965061
20110831 166.55 168.37 161.37 163.50 1615150
20110901 163.21 165.20 159.45 160.25 1382954
20110902 157.17 158.70 154.85 155.77 840395
20110906 149.63 156.15 149.24 155.81 959549
20110907 159.15 160.55 158.02 160.34 981508
20110908 157.58 162.56 157.58 159.47 584637
20110909 157.37 158.57 154.53 156.50 964475
20110912 154.66 158.62 153.75 158.60 842338
20110913 159.22 163.97 157.52 163.62 1056253
20110914 163.99 169.10 161.52 166.84 1055652
20110915 168.04 169.58 167.51 169.31 941530
20110916 169.03 171.67 168.16 171.16 1286000
20110919 168.11 171.66 166.68 170.46 1090219
20110920 171.90 173.12 169.08 170.51 820495
20110921 171.74 173.64 160.71 160.91 2009106
20110922 156.38 158.96 153.70 156.78 2175028
20110923 156.23 162.74 155.37 161.79 1227987
20110926 162.97 164.46 160.31 162.64 1365655
20110927 165.35 170.72 165.35 166.98 1485788
20110928 167.36 169.62 161.67 161.82 924197
20110929 164.02 166.91 155.49 157.78 1967224
20110930 156.14 157.89 152.31 155.16 1710425
20111003 154.25 155.09 147.40 148.04 2283038
20111004 145.53 146.56 139.60 145.34 3206233
20111005 146.07 153.22 144.48 152.31 1976342
20111006 150.78 154.79 148.74 154.71 1137411
20111007 155.29 158.54 154.37 156.17 1333392
20111010 159.10 161.66 158.15 161.66 948544
20111011 160.57 164.23 159.64 163.57 659282
20111012 164.69 165.82 161.59 163.48 710281
20111013 162.43 163.70 159.84 163.32 622210
20111014 165.27 165.27 162.94 164.94 578525
20111017 164.84 164.84 160.78 161.31 476627
20111018 160.67 167.90 160.15 166.76 722404
20111019 166.94 168.76 163.50 163.95 759577
20111020 163.61 166.28 162.90 164.73 614394
20111021 167.37 169.39 165.73 169.17 1224180
20111024 169.42 173.24 169.28 172.80 901553
20111025 171.67 173.51 170.25 170.93 891433
20111026 173.66 174.43 169.61 172.29 1200534
20111027 174.75 178.63 164.97 166.15 2828499
20111028 165.68 166.17 158.80 161.61 2065215
20111031 160.28 164.54 159.14 162.83 2012212
20111101 159.00 160.91 157.46 157.87 1240211
20111102 160.87 163.28 159.65 161.47 844842
20111103 162.38 166.94 161.92 166.51 728115
20111104 164.72 168.33 163.26 167.74 857267
20111107 167.46 168.42 165.41 167.63 965878
20111108 168.47 169.66 165.68 169.46 486646
20111109 165.58 167.64 163.70 163.93 932813
20111110 165.50 167.00 163.49 165.72 659382
20111111 166.73 168.34 166.07 167.01 691745
20111114 165.68 166.64 163.08 163.86 1079298
20111115 163.51 165.70 162.64 164.28 686034
20111116 162.65 164.39 160.88 161.31 520612
20111117 160.55 161.21 156.21 158.14 738035
20111118 158.69 159.91 157.47 158.69 544559
20111121 155.46 158.14 151.63 157.32 1138012
20111122 156.57 156.95 153.89 154.21 636738
20111123 152.67 153.83 151.13 151.75 738436
20111125 151.80 155.50 151.80 152.63 345872
20111128 157.51 159.28 156.56 158.62 654673
20111129 159.92 161.19 158.21 158.80 728216
20111130 162.55 164.68 161.81 164.43 1037818
20111201 163.73 164.58 162.96 163.54 754567
20111202 164.23 164.66 161.07 161.47 728316
20111205 164.73 164.81 162.58 164.19 820695
20111206 163.91 164.60 161.72 161.72 761180
20111207 161.52 164.13 160.26 162.78 669177
20111208 162.04 162.09 157.41 157.95 639725
20111209 157.82 162.41 157.82 162.03 643232
20111212 160.56 160.56 156.73 158.36 597651
20111213 159.36 160.35 153.78 154.73 967001
20111214 154.46 155.25 151.73 153.78 921521
20111215 155.46 156.84 153.75 155.67 804716
20111216 158.68 159.60 155.41 155.76 1024903
20111219 156.71 157.75 155.37 155.73 597551
20111220 158.09 163.80 157.78 162.46 925729
20111221 161.92 163.20 158.95 163.07 960590
20111222 163.25 164.30 162.19 163.78 650945
20111223 164.61 164.71 162.89 164.24 402408
20111227 163.75 165.45 163.22 165.40 359032
20111228 165.03 165.37 162.23 163.27 436067
20111229 163.67 166.63 163.67 166.53 449491
20111230 166.09 166.53 164.49 164.50 389385
20120103 167.05 169.28 166.99 168.56 851097
20120104 167.84 168.92 167.06 168.64 656054
20120105 167.94 169.18 166.20 168.62 454500
20120106 168.38 169.63 167.81 169.33 390387
20120109 169.70 170.26 167.90 170.24 446285
20120110 171.37 175.19 170.88 174.85 916112
20120111 174.69 174.69 172.80 173.45 541553
20120112 173.91 174.12 171.20 172.13 905393
20120113 171.04 171.26 169.44 170.20 757733
20120117 172.08 174.24 171.26 173.05 663267
20120118 172.25 174.49 171.83 174.28 421341
20120119 174.69 177.25 174.08 177.00 670580
20120120 177.27 177.27 174.48 176.85 775164
20120123 176.99 179.15 175.20 175.42 482148
20120124 174.36 174.38 173.24 173.78 629407
20120125 173.02 177.32 172.64 175.97 791492
20120126 172.40 176.19 165.77 166.05 2843903
20120127 165.32 167.97 162.09 166.23 1903949
20120130 164.73 165.14 163.29 164.39 793095
20120131 165.14 165.54 161.78 163.39 937048
20120201 165.50 168.29 165.12 166.16 758835
20120202 166.14 167.09 164.53 166.61 622595
20120203 167.82 172.21 167.37 171.61 1002864
20120206 170.11 171.68 168.84 169.43 727880
20120207 169.28 170.17 168.02 169.41 497575
20120208 169.01 171.67 168.80 171.42 543256
20120209 171.40 172.94 169.81 170.02 694722
20120210 168.81 169.22 167.61 168.10 505890
20120213 169.72 170.81 167.98 170.63 631311
20120214 169.83 170.94 168.28 169.96 383274
20120215 171.41 171.41 167.40 168.04 689613
20120216 168.04 168.32 164.71 166.65 973813
20120217 167.51 167.69 165.21 167.22 652548
20120221 167.81 168.50 166.88 167.24 352821
20120222 166.46 167.34 165.41 167.28 491865
20120223 167.07 167.15 165.63 166.82 677191
20120224 167.20 170.58 166.55 168.47 555878
20120227 166.52 169.40 165.89 167.64 405313
20120228 168.10 168.50 166.28 167.42 384476
20120229 167.60 169.49 166.96 167.14 683903
20120301 166.70 169.23 166.70 167.93 559785
20120302 167.67 168.43 165.98 167.04 425549
20120305 166.83 167.20 164.55 166.85 833466
20120306 165.09 166.92 164.49 164.97 694622
20120307 165.59 166.20 164.35 164.73 592735
20120308 166.24 172.82 166.24 171.28 942688
20120309 171.94 174.87 171.28 174.19 1069287
20120312 173.89 174.19 171.54 171.88 446104
20120313 172.22 175.72 171.21 175.52 701206
20120314 175.52 176.12 173.92 175.45 503394
20120315 175.30 176.02 173.61 175.13 507300
20120316 175.14 176.04 174.82 175.25 938180
20120319 174.62 175.92 174.25 175.26 447706
20120320 174.23 174.38 172.00 172.74 415355
20120321 173.12 173.47 171.69 172.43 352256
20120322 172.06 172.06 168.98 170.54 476552
20120323 170.51 172.23 170.12 172.03 358065
20120326 173.37 176.25 173.37 175.96 580716
20120327 175.90 176.47 174.46 174.71 448608
20120328 174.35 174.83 172.09 173.09 406241
20120329 171.72 172.39 169.57 171.56 572403
20120330 173.25 174.58 172.61 172.63 812182
20120402 172.14 175.15 171.65 174.30 505197
20120403 173.82 174.26 170.97 172.42 762804
20120404 171.24 172.43 169.73 171.51 648023
20120405 170.98 171.78 169.85 169.92 603452
20120409 167.68 168.20 166.67 167.36 646721
20120410 166.94 167.05 162.93 163.21 1034432
20120411 164.95 168.93 164.60 167.93 1101037
20120412 168.00 171.55 167.75 170.97 836620
20120413 168.95 171.01 168.95 169.68 455719
20120416 170.25 171.41 169.22 169.75 484164
20120417 171.08 173.88 169.90 172.78 379799
20120418 171.82 173.39 171.47 172.83 435387
20120419 172.71 173.20 170.99 171.81 628091
20120420 172.25 174.58 172.15 173.63 844633
20120423 171.28 171.45 169.53 170.99 437090
20120424 171.48 172.98 170.65 172.21 644817
20120425 173.02 174.97 173.02 174.52 562087
20120426 173.73 175.92 172.77 175.24 678671
20120427 175.78 177.71 175.28 177.15 515013
20120430 176.54 176.71 174.32 176.09 550068
20120501 176.27 178.06 174.32 176.60 648924
20120502 175.42 178.70 174.82 178.64 513610
20120503 178.64 178.72 176.21 176.69 401433
20120504 175.55 175.83 172.41 172.81 537448
20120507 172.14 173.42 170.46 172.12 594738
20120508 171.40 172.43 169.98 172.05 576910
20120509 170.09 171.85 167.59 168.97 774222
20120510 170.69 170.84 167.94 168.62 601249
20120511 167.94 171.03 167.89 169.21 454217
20120514 167.42 169.82 165.80 168.63 540152
20120515 168.72 168.82 166.09 166.50 489773
20120516 167.53 167.92 165.30 165.40 701807
20120517 165.87 171.02 164.92 166.28 1404216
20120518 168.27 170.62 166.62 167.22 1391596
20120521 168.15 171.80 168.15 171.64 932572
20120522 172.04 172.66 169.23 169.81 883694
20120523 168.74 169.41 165.44 168.79 1146810
20120524 169.84 169.84 165.49 168.00 647522
20120525 167.72 168.64 165.11 165.44 729952
20120529 167.40 167.93 165.45 167.23 599947
20120530 165.74 166.99 164.94 166.36 535846
20120531 165.29 167.60 164.24 165.95 924058
20120601 162.85 163.99 161.31 161.35 661544
20120604 161.75 163.70 158.11 159.31 1176356
20120605 158.74 159.13 156.59 158.17 1049356
20120606 159.63 161.52 158.62 161.43 705980
20120607 163.39 164.93 161.43 163.85 658815
20120608 163.07 164.28 161.54 163.75 582108
20120611 165.16 165.52 163.20 163.42 639388
20120612 163.76 167.40 163.59 167.35 775677
20120613 166.62 167.44 164.12 165.14 486976
20120614 165.61 167.46 164.37 166.48 510709
20120615 167.52 168.15 166.13 166.73 594726
20120618 166.26 169.61 165.72 168.86 461140
20120619 169.76 172.11 169.19 169.43 562782
20120620 169.62 169.62 166.25 167.37 417179
20120621 168.08 168.65 164.64 164.85 383533
20120622 165.31 165.75 163.14 164.74 738426
20120625 162.19 164.35 161.78 163.69 1050159
20120626 163.94 165.67 162.41 162.41 729413
20120627 164.07 164.07 161.82 162.51 587015
20120628 161.63 161.72 159.70 161.36 605641
20120629 163.79 165.77 163.79 164.26 955427
20120702 164.61 167.25 163.26 165.61 934097
20120703 165.84 167.32 165.71 167.28 384133
20120705 164.19 167.04 164.19 165.42 335666
20120706 162.86 164.24 161.78 163.07 299816
20120709 162.62 163.29 160.81 162.57 586815
20120710 162.28 165.70 161.79 162.96 790298
20120711 162.97 163.01 158.48 159.22 935199
20120712 158.15 159.29 155.70 158.60 885830
20120713 158.78 162.86 158.73 162.69 463344
20120716 161.71 162.75 160.15 162.51 377624
20120717 162.59 164.76 161.57 164.01 638487
20120718 163.33 167.61 163.33 167.37 476161
20120719 167.32 168.71 165.74 168.11 475260
20120720 167.69 168.15 164.36 164.79 708985
20120723 162.53 162.78 160.72 161.95 604940
20120724 161.78 162.16 157.23 160.71 1075193
20120725 161.53 161.91 158.66 159.80 816834
20120726 160.77 160.78 155.04 156.73 1956517
20120727 158.83 158.83 155.86 157.97 1344167
20120730 157.40 158.42 155.36 155.86 820540
20120731 155.48 157.11 155.19 155.34 521925
20120801 156.34 156.34 151.95 152.00 959933
20120802 150.85 154.43 150.32 153.90 958832
20120803 155.50 156.82 154.83 156.03 617458
20120806 156.69 157.13 155.43 156.34 425591
20120807 157.27 159.49 156.48 159.35 770570
20120808 158.74 159.58 157.54 159.21 661218
20120809 158.26 161.42 158.26 161.25 801413
20120810 160.50 162.22 159.10 161.39 641090
20120813 160.74 161.94 158.44 160.24 535544
20120814 161.16 161.47 159.13 159.65 417981
20120815 159.46 160.55 158.70 159.97 283594
20120816 160.13 161.84 158.57 161.69 462943
20120817 162.17 164.61 161.21 164.51 763460
20120820 163.90 164.91 163.45 164.52 686153
20120821 164.85 165.73 163.59 164.42 496590
20120822 163.84 164.43 162.92 163.27 502999
20120823 162.62 163.21 160.69 161.44 565586
20120824 161.28 164.77 161.20 164.62 620261
20120827 164.77 165.41 163.04 163.19 529035
20120828 163.18 163.89 162.46 162.96 461140
20120829 162.88 163.63 161.82 163.13 528033
20120830 162.02 162.25 160.47 161.04 395449
20120831 161.94 163.67 160.00 160.86 508106
20120904 160.57 161.34 157.80 160.23 716996
20120905 160.20 160.71 158.01 158.21 587807
20120906 159.59 163.63 159.30 163.62 596317
20120907 163.64 163.96 161.90 162.52 448439
20120910 161.69 162.46 158.70 158.90 493293
20120911 159.01 159.24 158.12 159.20 484482
20120912 159.57 160.44 157.93 158.53 605328
20120913 157.64 161.29 157.41 160.56 771928
20120914 161.46 164.49 160.29 161.20 1126955
20120917 160.97 161.54 157.68 158.20 770426
20120918 158.20 159.19 157.72 159.16 707450
20120919 159.13 159.76 158.53 159.28 643474
20120920 158.59 161.33 157.32 161.01 1038148
20120921 161.70 164.45 161.04 163.21 1327296
20120924 159.78 161.80 159.65 161.11 738788
20120925 161.32 161.82 160.10 160.72 965360
20120926 160.56 161.98 159.74 160.87 812877
20120927 162.19 162.64 160.19 162.55 496497
20120928 161.82 164.14 160.91 163.14 1107732
20121001 163.28 165.14 162.66 164.76 724771
20121002 164.96 165.49 162.22 162.88 577594
20121003 163.46 163.86 162.21 162.82 451042
20121004 163.57 164.73 162.54 163.60 449140
20121005 164.61 165.44 162.68 163.36 627354
20121008 163.06 164.00 162.60 163.42 510013
20121009 163.36 164.80 161.61 162.01 581499
20121010 162.04 162.24 160.59 160.92 727775
20121011 163.26 164.11 161.94 162.76 605628
20121012 163.12 164.13 161.62 162.21 476973
20121015 162.38 166.68 162.26 166.29 869746
20121016 167.38 167.75 165.91 167.57 400181
20121017 167.98 168.28 166.69 167.55 505908
20121018 167.02 168.63 166.18 168.42 313176
20121019 167.46 168.14 164.86 165.48 533341
20121022 164.41 166.38 163.83 164.91 349320
20121023 163.42 163.61 161.38 161.52 493293
20121024 162.34 163.30 161.17 161.74 430718
20121025 163.25 171.29 160.81 166.98 1492895
20121026 167.38 170.91 165.89 169.99 1014119
20121031 170.14 173.72 167.83 172.86 922209
20121101 172.79 175.45 170.71 173.60 900482
20121102 174.79 175.07 172.64 172.73 605928
20121105 173.34 175.41 171.13 175.17 576093
20121106 175.29 178.11 174.99 177.49 873951
20121107 176.64 176.64 171.86 173.16 493894
20121108 173.18 174.20 170.00 170.01 773530
20121109 169.39 172.95 169.12 171.12 762316
20121112 177.90 182.18 177.90 179.47 2181723
20121113 177.79 179.75 176.52 177.34 883963
20121114 177.81 178.45 172.63 173.09 755608
20121115 173.43 175.34 170.79 174.07 911195
20121116 174.17 175.56 172.75 173.84 734783
20121119 175.85 176.38 173.99 176.32 650382
20121120 175.59 176.68 175.16 176.55 661095
20121121 176.37 178.60 176.37 176.71 478275
20121123 177.50 179.13 177.00 179.12 324090
20121126 177.79 178.97 177.38 178.24 369945
20121127 178.06 180.15 177.81 178.83 645476
20121128 178.11 181.30 177.53 181.26 596217
20121129 181.82 184.14 181.31 182.89 642773
20121130 183.11 183.67 181.78 183.17 654787
20121203 184.38 184.59 181.30 181.53 445435
20121204 181.33 183.66 180.62 181.53 385664
20121205 181.88 184.67 180.75 183.90 543163
20121206 183.76 184.08 181.52 182.76 355669
20121207 183.44 183.51 181.78 183.36 357771
20121210 183.78 184.58 182.62 184.47 400515
20121211 184.76 186.03 183.73 184.46 478596
20121212 184.72 187.23 183.91 184.32 714942
20121213 184.09 185.18 182.31 182.85 609532
20121214 182.46 184.73 181.81 184.01 533654
20121217 184.81 186.37 183.80 186.31 718645
20121218 186.18 188.36 185.69 188.19 575397
20121219 187.99 189.25 187.30 187.37 514734
20121220 189.18 189.18 186.81 188.62 508127
20121221 187.06 188.98 186.82 187.96 908843
20121224 187.39 187.90 185.73 187.86 211419
20121226 188.16 188.79 186.82 187.02 242351
20121227 186.99 188.11 185.66 187.74 277488
20121228 186.75 187.86 185.50 185.61 304516
20121231 184.59 189.38 184.56 189.22 461178
20130102 190.03 192.82 189.44 192.78 725152
20130103 192.71 193.75 191.65 191.79 624247
20130104 192.63 193.03 190.75 191.32 727955
20130107 190.41 191.32 188.20 189.25 827959
20130108 188.98 189.18 182.88 186.58 1513970
20130109 187.77 189.21 186.83 188.03 476394
20130110 187.57 189.83 187.25 189.81 849781
20130111 189.15 189.80 186.82 187.61 809339
20130114 187.68 188.40 186.57 187.80 482801
20130115 186.79 189.15 186.21 188.94 462179
20130116 188.14 188.75 182.63 183.60 1343694
20130117 183.94 186.48 180.93 186.08 1582041
20130118 186.16 186.16 184.25 185.17 747275
20130122 186.04 186.53 184.26 186.10 1047386
20130123 185.51 187.59 184.91 186.09 843375
20130124 187.82 194.75 187.82 191.02 1479334
20130125 192.66 192.74 190.87 191.29 722549
20130128 191.23 191.23 186.57 187.01 785715
20130129 187.06 188.48 186.62 187.45 721148
20130130 187.43 187.54 184.37 184.41 768697
20130131 183.81 184.31 182.19 183.21 1045384
20130201 183.45 186.70 183.45 186.43 629353
20130204 185.75 186.69 184.15 184.31 665791
20130205 185.71 186.77 184.92 186.34 395410
20130206 185.55 186.79 185.44 186.67 359673
20130207 186.97 187.65 185.55 187.42 484402
20130208 187.67 191.08 187.22 191.06 691918
20130211 190.21 190.95 188.50 189.60 601824
20130212 189.92 190.09 186.26 186.65 834365
20130213 187.09 187.52 184.51 184.81 667793
20130214 184.07 186.04 183.92 184.45 763592
20130215 184.92 186.82 184.34 185.28 860392
20130219 185.91 187.66 184.49 185.04 813143
20130220 184.60 184.93 182.12 182.23 1116458
20130221 181.85 182.87 181.14 182.36 592114
20130222 183.13 184.74 183.06 184.31 503722
20130225 185.09 185.73 180.41 180.42 369683
20130226 181.28 183.50 180.96 183.17 612035
20130227 182.69 186.28 182.26 185.78 370384
20130228 186.00 187.68 186.00 186.40 794024
20130301 185.42 186.74 183.84 185.62 451468
20130304 185.24 187.16 184.46 186.82 684410
20130305 187.72 189.66 186.59 189.44 448265
20130306 190.52 190.53 188.71 189.15 489330
20130307 189.11 189.92 188.76 189.23 463207
20130308 189.83 191.22 189.38 190.42 830330
20130311 190.34 191.04 189.88 190.47 468812
20130312 190.68 190.68 188.37 188.88 400552
20130313 189.04 191.74 188.58 190.30 498138
20130314 190.69 191.72 189.51 191.44 486828
20130315 191.05 194.58 190.74 194.19 1171830
20130318 192.01 195.12 192.01 193.78 756665
20130319 194.27 194.64 191.49 193.75 682300
20130320 194.51 195.83 193.75 195.04 509848
20130321 194.31 195.17 192.41 192.76 433181
20130322 193.76 194.26 192.20 192.74 297662
20130325 193.16 193.81 188.91 189.45 657378
20130326 190.45 191.13 189.80 191.06 302666
20130327 189.93 190.56 188.80 189.72 274842
20130328 189.66 190.10 188.52 189.45 700516
20130401 189.04 189.18 186.50 186.61 547581
20130402 187.27 187.81 184.35 184.96 543878
20130403 185.17 187.29 184.71 185.03 529666
20130404 185.46 185.61 182.71 183.18 593121
20130405 181.26 183.11 179.90 182.76 662482
20130408 182.40 183.32 181.68 182.79 499039
20130409 183.93 185.26 182.99 184.90 607934
20130410 185.30 187.58 185.10 187.14 620445
20130411 187.53 188.36 186.96 188.01 1120685
20130412 187.44 188.80 186.64 188.76 384238
20130415 187.15 188.30 184.39 184.39 688505
20130416 186.21 188.84 186.21 188.65 659480
20130417 186.69 187.58 184.80 185.18 502442
20130418 185.33 185.45 182.25 182.92 585815
20130419 183.38 186.10 182.74 185.89 591320
20130422 186.03 187.34 184.61 185.34 367123
20130423 186.40 186.63 183.09 185.97 356614
20130424 186.58 188.97 186.35 188.69 394147
20130425 189.10 189.45 187.49 187.83 855552
20130426 187.89 188.92 187.22 187.31 661682
20130429 187.45 188.43 186.81 187.25 647369
20130430 187.13 191.24 186.95 191.12 984866
20130501 189.49 192.08 189.42 189.76 643966
20130502 189.78 190.48 187.94 188.11 680398
20130503 190.33 192.00 189.28 189.73 643566
20130506 189.49 191.54 189.49 190.83 434382
20130507 191.20 193.48 190.45 193.35 388341
20130508 192.16 193.45 191.22 191.85 508647
20130509 200.97 211.70 200.97 206.50 2020877
20130510 206.53 210.81 206.08 209.79 1139602
20130513 209.80 210.23 207.87 208.28 862658
20130514 208.15 212.33 207.38 212.10 648770
20130515 211.44 211.82 209.60 211.31 484626
20130516 211.26 212.76 209.22 209.35 780086
20130517 210.16 212.87 209.18 212.81 913603
20130520 212.30 214.92 211.80 214.89 711025
20130521 214.53 215.27 213.14 213.15 410161
20130522 212.42 214.56 211.29 211.51 696112
20130523 207.50 211.47 207.50 209.47 951837
20130524 208.63 211.21 206.97 210.54 573504
20130528 213.07 214.81 211.72 212.72 505444
20130529 211.13 212.29 210.08 210.56 364721
20130530 210.94 216.59 210.64 215.67 790195
20130531 215.45 218.66 213.70 213.73 835134
20130603 214.32 216.45 211.87 216.37 746156
20130604 215.97 215.97 212.63 213.71 770878
20130605 213.24 213.75 209.89 209.95 515781
20130606 210.04 214.97 209.81 214.93 509376
20130607 214.54 219.26 214.54 218.22 870043
20130610 218.28 219.98 217.59 219.35 626263
20130611 217.46 220.22 217.05 219.16 707223
20130612 220.89 221.15 215.50 216.13 372775
20130613 215.84 220.39 215.80 220.06 487560
20130614 219.82 221.18 218.72 219.77 373276
20130617 221.26 221.45 217.92 218.79 608350
20130618 219.35 221.74 218.48 221.50 299221
20130619 221.32 221.46 216.43 216.50 351660
20130620 214.88 217.87 212.84 213.32 787082
20130621 215.02 215.44 209.73 211.58 1038568
20130624 209.84 211.44 207.32 209.54 589836
20130625 212.05 213.54 211.20 212.21 761963
20130626 213.53 220.62 213.53 219.53 960009
20130627 223.71 226.77 222.39 225.47 1114223
20130628 225.12 226.58 222.97 225.84 957908
20130701 226.78 231.06 226.17 229.84 720032
20130702 229.35 230.09 224.61 226.07 630766
20130703 226.73 230.35 225.51 230.02 348157
20130705 232.15 253.95 231.26 234.84 698216
20130708 236.64 237.82 231.21 231.33 943097
20130709 232.86 234.81 232.08 233.76 812000
20130710 233.60 235.30 233.34 234.15 351460
20130711 237.40 238.11 236.27 237.09 419510
20130712 236.99 238.22 222.11 234.52 2320915
20130715 234.82 235.61 232.22 234.24 660188
20130716 234.08 234.80 229.84 231.50 555310
20130717 231.88 233.36 231.08 232.82 502772
20130718 233.12 234.44 232.03 232.94 480955
20130719 233.09 234.43 231.43 234.30 668594
20130722 234.58 235.99 233.35 234.84 383583
20130723 235.78 237.90 234.85 235.57 713828
20130724 236.30 236.30 232.77 233.09 671196
20130725 230.65 238.81 220.94 230.53 1659426
20130726 229.37 230.82 222.74 224.83 1428256
20130729 224.81 225.65 222.97 224.28 835317
20130730 225.18 226.18 221.51 221.53 541800
20130731 222.59 223.88 220.62 221.56 1147148
20130801 223.37 224.73 221.60 224.39 802893
20130802 224.17 225.12 222.04 223.83 1024457
20130805 223.67 225.50 222.83 224.62 331645
20130806 219.53 224.32 219.53 221.77 432019
20130807 220.84 222.91 219.04 220.80 510077
20130808 221.24 222.87 220.52 220.66 606348
20130809 220.64 221.18 218.18 218.38 939895
20130812 217.99 217.99 215.11 216.02 946800
20130813 216.37 220.09 215.29 219.88 614154
20130814 219.72 219.80 218.13 219.35 418609
20130815 217.85 220.46 217.33 217.42 534595
20130816 216.87 218.80 216.42 216.78 480355
20130819 216.19 219.22 215.35 217.23 423613
20130820 217.22 217.64 215.54 215.77 491463
20130821 215.13 217.25 214.67 214.92 598943
20130822 216.83 219.94 215.99 219.22 697215
20130823 219.22 219.42 217.10 218.00 617757
20130826 217.79 219.09 215.93 216.09 390389
20130827 214.18 214.77 211.67 211.95 765266
20130828 211.74 214.02 211.45 212.23 563817
20130829 211.84 216.62 211.04 213.41 577627
20130830 213.46 213.51 210.63 211.08 415607
20130903 212.64 215.57 212.40 213.70 660688
20130904 213.63 218.68 213.03 217.65 623173
20130905 217.30 217.66 215.48 216.86 358815
20130906 217.30 220.39 214.74 219.67 1115068
20130909 220.95 222.85 220.41 222.46 693215
20130910 224.19 225.61 222.87 224.12 476786
20130911 225.96 228.49 223.99 228.49 815088
20130912 228.16 230.72 228.07 229.92 963777
20130913 229.86 232.21 227.74 232.09 839603
20130916 234.26 234.40 232.63 234.21 656593
20130917 234.21 237.03 233.45 236.95 547328
20130918 236.73 237.60 233.18 237.00 620572
20130919 238.19 238.19 234.65 235.27 703321
20130920 235.27 235.27 231.85 232.05 790373
20130923 232.08 233.01 228.36 228.47 842505
20130924 229.16 232.15 227.75 229.85 801780
20130925 229.36 230.01 227.50 227.87 343406
20130926 228.34 230.89 228.00 229.84 790073
20130927 227.53 228.78 226.76 227.95 605663
20130930 226.25 228.81 224.87 227.10 690614
20131001 227.30 233.28 227.30 232.07 632479
20131002 230.98 231.49 227.27 230.01 656793
20131003 230.16 232.55 227.53 231.18 820391
20131004 231.26 234.24 230.27 233.75 471182
20131007 231.96 236.14 231.48 234.15 627376
20131008 233.78 235.31 232.38 232.67 743445
20131009 232.99 233.93 228.34 229.77 647488
20131010 233.86 238.55 233.81 238.48 497198
20131011 237.63 239.91 236.23 239.85 494596
20131014 238.36 241.73 236.64 241.37 432359
20131015 240.30 241.56 237.53 237.91 1049529
20131016 239.62 241.49 238.41 239.66 591954
20131017 238.90 241.73 238.52 241.44 689313
20131018 241.73 243.34 240.44 243.19 738842
20131021 243.72 243.72 241.10 241.76 549029
20131022 242.74 243.81 240.21 242.26 382429
20131023 242.24 246.30 241.24 246.01 785771
20131024 249.84 263.36 248.41 256.28 1474883
20131025 256.30 257.65 253.50 254.66 919451
20131028 254.12 255.72 251.53 253.54 549429
20131029 253.95 254.98 251.35 254.82 557534
20131030 254.87 256.17 249.78 251.91 915748
20131031 251.50 254.80 250.79 253.30 751550
20131101 253.40 254.85 251.16 252.93 451370
20131104 254.16 254.46 251.67 252.57 578046
20131105 251.47 254.37 249.76 252.12 464278
20131106 253.74 254.51 251.44 252.51 424554
20131107 252.96 253.79 246.95 247.17 466880
20131108 247.60 251.40 247.18 250.96 426055
20131111 249.55 249.92 246.46 248.00 477586
20131112 247.83 250.65 246.19 249.56 428957
20131113 248.85 249.45 247.34 248.05 444566
20131114 248.12 249.35 247.55 248.72 356814
20131115 248.67 251.84 248.19 250.05 502901
20131118 251.73 259.72 251.18 255.72 926155
20131119 255.95 258.63 252.88 253.97 468881
20131120 253.92 254.77 249.77 250.34 394936
20131121 251.61 254.34 250.84 253.39 378026
20131122 252.47 259.53 252.14 258.11 482189
20131125 258.20 259.76 255.34 257.59 475885
20131126 257.85 259.22 255.47 258.79 499799
20131127 258.77 260.42 258.76 259.80 352111
20131129 259.93 261.34 257.66 258.30 212527
20131202 258.30 260.29 257.10 257.63 393436
20131203 256.80 258.39 255.72 256.21 454672
20131204 253.72 257.48 252.07 253.71 512347
20131205 252.70 253.72 251.77 252.30 539160
20131206 253.71 256.04 252.98 254.21 526754
20131209 255.28 255.78 252.83 253.52 468426
20131210 252.70 254.69 252.19 253.15 329959
20131211 254.07 254.07 251.53 251.72 872821
20131212 251.70 254.65 250.79 253.50 544262
20131213 254.48 255.28 251.93 252.99 334161
20131216 254.04 258.38 253.84 257.28 389988
20131217 258.96 261.63 257.50 261.44 793182
20131218 261.79 264.79 256.07 264.65 658217
20131219 264.37 265.86 263.08 263.76 533757
20131220 264.54 268.62 264.00 267.72 943154
20131223 268.10 269.67 266.61 268.58 592285
20131224 267.93 271.02 267.87 270.85 175385
20131226 271.03 271.86 269.25 270.64 329459
20131227 270.79 271.62 268.34 268.59 299844
20131230 269.56 269.74 267.16 268.30 243717
20131231 268.55 269.83 268.02 269.17 376882
20140102 268.52 268.59 264.38 265.25 466125
20140103 267.01 269.33 266.07 267.66 374280
20140106 267.45 268.88 264.51 265.20 405295
20140107 265.49 269.11 265.49 267.97 310750
20140108 268.37 269.87 266.06 269.70 425305
20140109 271.17 272.57 269.87 271.95 670323
20140110 272.95 272.95 267.34 271.09 459621
20140113 270.88 273.96 268.46 268.87 475829
20140114 269.14 270.68 266.55 270.68 435610
20140115 270.74 272.64 270.55 272.11 382784
20140116 271.75 273.04 270.86 271.94 326657
20140117 270.49 271.67 269.50 270.49 538660
20140121 272.55 274.83 269.91 270.18 765369
20140122 271.69 272.08 267.23 270.56 743959
20140123 263.07 268.22 256.75 260.97 2954224
20140124 258.54 260.97 255.13 255.34 1354253
20140127 255.76 257.85 254.26 256.19 937752
20140128 256.49 256.97 252.62 255.57 878123
20140129 253.41 254.66 251.24 252.84 973769
20140130 255.36 257.72 253.30 253.54 961563
20140131 249.96 257.08 247.91 254.63 976671
20140203 254.41 255.67 247.41 247.70 911439
20140204 248.28 248.43 243.93 246.77 1116338
20140205 245.65 250.11 244.93 249.50 641909
20140206 250.71 254.86 250.29 253.77 755164
20140207 255.58 260.87 254.91 260.07 948957
20140210 259.63 259.63 255.48 257.65 856313
20140211 258.61 262.49 257.75 261.94 703139
20140212 262.86 263.50 260.11 262.25 480932
20140213 259.48 264.15 259.20 263.74 498740
20140214 262.80 262.86 259.13 260.31 1126243
20140218 261.00 261.27 257.66 258.59 875422
20140219 257.31 260.66 254.36 255.02 660918
20140220 255.84 259.24 253.70 258.35 631204
20140221 257.73 259.68 255.54 256.28 681128
20140224 256.42 260.93 256.29 256.96 524353
20140225 256.54 257.77 253.91 254.62 607093
20140226 254.98 255.48 252.39 253.08 1032197
20140227 252.04 258.41 251.59 258.26 684330
20140228 258.56 261.04 256.65 257.76 639908
20140303 255.17 257.25 253.79 255.92 589984
20140304 259.22 261.41 258.60 260.36 711843
20140305 260.91 261.80 259.17 260.11 575311
20140306 260.21 261.58 258.19 261.39 570009
20140307 262.31 265.20 262.14 262.86 475775
20140310 261.90 262.13 258.90 260.71 565107
20140311 260.90 261.75 257.71 258.04 373037
20140312 257.10 259.55 255.39 259.31 461169
20140313 259.93 261.47 253.28 253.83 555404
20140314 253.72 256.52 251.58 251.98 563007
20140317 253.07 257.41 252.55 254.95 848811
20140318 255.43 255.94 253.90 255.04 487279
20140319 255.04 255.85 248.88 250.23 706059
20140320 256.46 256.69 251.48 256.08 758578
20140321 258.20 261.39 252.36 252.71 900830
20140324 253.64 253.64 247.64 249.96 619327
20140325 251.16 252.32 248.94 250.10 760579
20140326 251.14 251.58 246.81 246.81 722165
20140327 246.80 246.97 243.77 244.52 747174
20140328 245.35 247.59 243.09 247.49 785288
20140331 249.05 252.80 249.04 252.67 822602
20140401 249.14 259.73 249.14 259.45 908133
20140402 259.01 260.44 256.31 258.25 724566
20140403 258.75 258.95 255.37 257.19 595919
20140404 258.79 259.08 252.73 253.75 754077
20140407 253.92 254.78 248.54 249.97 778486
20140408 248.89 250.66 246.13 246.89 803095
20140409 247.38 253.76 247.38 253.74 686052
20140410 253.83 254.29 247.42 247.55 606923
20140411 246.47 247.58 244.28 244.32 557304
20140414 245.17 246.88 243.27 245.42 470973
20140415 245.75 247.28 240.41 246.52 723365
20140416 248.50 253.83 247.62 253.70 555204
20140417 253.11 257.74 252.13 257.09 483277
20140421 257.01 258.16 254.69 257.78 281503
20140422 257.71 260.17 257.01 257.09 400347
20140423 256.91 260.10 256.84 259.61 559605
20140424 259.90 259.90 255.36 256.09 430258
20140425 255.89 256.82 250.55 251.61 527894
20140428 253.28 254.21 245.47 247.88 735870
20140429 249.39 253.65 248.73 252.73 485778
20140430 252.44 253.83 251.10 253.00 420754
20140501 252.84 255.80 251.78 253.88 412451
20140502 253.25 255.75 252.84 254.24 403048
20140505 253.67 260.47 252.52 260.13 655640
20140506 258.72 259.19 254.82 254.85 522892
20140507 255.95 257.93 252.81 254.91 556004
20140508 260.20 264.89 248.07 254.02 1703125
20140509 252.51 256.79 251.45 255.19 815999
20140512 256.58 257.81 254.58 255.62 714662
20140513 255.91 255.91 253.38 253.55 859715
20140514 253.79 253.91 248.26 248.84 797693
20140515 248.71 248.73 242.66 242.90 891227
20140516 242.53 243.98 237.92 240.12 1631698
20140519 239.91 244.55 239.43 243.87 770783
20140520 243.12 244.52 241.74 243.07 1182034
20140521 244.45 246.12 243.11 245.39 514789
20140522 245.43 247.31 244.52 246.46 659342
20140523 246.46 249.34 245.64 248.93 866718
20140527 249.60 252.38 248.32 252.10 737971
20140528 252.85 253.91 250.01 250.91 1085998
20140529 251.91 252.97 250.91 252.81 404148
20140530 252.88 253.69 251.16 252.89 615626
20140602 253.30 258.24 252.48 257.88 1021175
20140603 256.97 260.48 256.46 260.09 1085398
20140604 259.11 263.53 258.50 263.10 857416
20140605 263.31 269.93 262.81 269.92 1269019
20140606 269.93 272.72 268.62 272.68 708978
20140609 271.67 275.02 270.74 273.62 693975
20140610 272.88 274.20 270.93 273.92 703977
20140611 271.69 271.84 266.95 268.45 1320132
20140612 267.69 268.93 264.37 265.06 540636
20140613 265.71 267.29 264.94 265.57 497925
20140616 265.20 267.53 264.37 264.73 552939
20140617 264.40 266.88 263.30 265.42 518130
20140618 265.11 265.37 262.19 264.65 481921
20140619 266.27 266.51 263.69 265.48 405802
20140620 265.94 267.39 264.97 265.54 648363
20140623 264.93 265.28 261.98 262.43 476820
20140624 261.98 262.97 254.72 254.97 943837
20140625 253.85 255.36 252.30 255.14 854715
20140626 255.81 255.94 251.41 252.37 698576
20140627 251.28 254.52 250.95 254.30 718381
20140630 253.82 254.53 251.73 252.34 551539
20140701 254.57 256.80 252.52 255.03 596150
20140702 255.22 255.69 252.81 253.84 469718
20140703 254.60 254.94 253.02 254.83 223956
20140707 254.38 256.15 252.60 255.25 690674
20140708 254.24 254.64 253.01 253.98 883622
20140709 254.79 255.20 253.35 254.52 608953
20140710 251.94 255.53 251.94 253.89 633159
20140711 254.14 255.94 252.45 255.74 457115
20140714 256.61 259.93 256.57 259.21 659466
20140715 258.94 261.42 257.10 259.44 981747
20140716 252.72 259.97 252.09 257.66 462316
20140717 255.90 258.55 254.44 254.65 573144
20140718 255.42 257.94 254.54 257.33 364492
20140721 256.49 257.26 254.73 256.53 403101
20140722 257.94 258.14 255.14 256.64 679171
20140723 256.61 257.04 249.74 249.97 1305328
20140724 246.06 246.74 230.04 236.15 4408709
20140725 234.09 235.11 231.06 232.80 2551242
20140728 233.81 234.64 232.69 233.52 1309429
20140729 234.19 234.19 231.28 231.35 1203903
20140730 232.97 234.58 231.19 232.97 1107279
20140731 231.50 231.69 228.22 228.74 1391250
20140801 228.49 231.48 227.94 229.19 1210905
20140804 229.19 229.89 227.86 229.12 1101477
20140805 227.90 232.54 227.88 229.26 982847
20140806 227.29 229.12 226.32 228.44 777396
20140807 228.97 231.26 228.97 229.48 1047463
20140808 229.26 233.95 228.63 233.77 590649
20140811 233.58 236.12 233.45 233.72 758791
20140812 233.69 234.55 231.38 232.52 354289
20140813 234.11 235.70 232.58 235.49 500226
20140814 237.36 240.70 237.17 240.31 939036
20140815 241.49 241.87 236.62 239.61 1119582
20140818 241.50 242.78 240.87 241.56 612254
20140819 241.78 242.61 241.32 242.24 428308
20140820 241.65 243.77 241.09 243.65 649963
20140821 243.80 244.25 242.78 243.79 378895
20140822 243.47 243.86 241.82 242.92 400201
20140825 243.91 244.20 242.74 243.47 353889
20140826 243.72 244.45 243.20 243.75 457015
20140827 244.01 244.01 242.25 242.46 479921
20140828 242.17 243.91 240.80 243.05 447913
20140829 243.11 244.13 241.83 244.00 370893
20140902 243.83 244.63 240.55 241.28 977346
20140903 240.99 244.88 240.40 240.96 456258
20140904 241.74 241.75 238.59 239.18 708990
20140905 238.36 241.22 237.52 241.15 629580
20140908 241.62 243.15 240.32 241.73 557371
20140909 241.65 242.96 240.76 241.23 422754
20140910 241.46 242.79 240.41 242.24 288737
20140911 241.29 242.15 240.91 241.64 486762
20140912 241.49 241.76 239.32 239.93 494163
20140915 239.48 242.96 239.41 242.34 883912
20140916 241.97 242.86 239.93 242.34 748195
20140917 242.79 245.41 242.31 244.19 507465
20140918 244.14 247.37 244.02 247.01 680287
20140919 248.87 249.09 245.51 245.65 815304
20140922 244.84 245.08 242.23 242.52 595376
20140923 241.15 241.91 239.11 239.18 723792
20140924 239.18 241.22 239.18 240.06 876912
20140925 239.60 239.60 236.75 237.19 576473
20140926 237.07 240.35 237.00 239.47 402151
20140929 236.64 237.62 235.39 237.22 735794
20140930 237.27 238.50 236.43 236.85 992026
20141001 236.84 236.84 229.51 229.55 1076637
20141002 229.05 230.32 226.14 227.07 1045533
20141003 229.03 231.99 228.29 231.59 700289
20141006 231.81 233.61 229.55 229.72 925418
20141007 227.72 228.62 223.77 223.90 644582
20141008 224.26 229.24 222.79 228.91 845808
20141009 228.76 229.49 222.81 223.44 722392
20141010 223.81 226.40 222.02 223.59 983325
20141013 223.91 225.50 218.07 218.19 566572
20141014 219.41 225.40 218.20 223.73 873311
20141015 220.93 224.24 217.49 223.08 896614
20141016 219.11 224.36 218.25 222.74 1261260
20141017 224.50 228.20 224.50 226.29 1078037
20141020 225.61 227.00 225.26 225.97 900615
20141021 227.74 231.62 226.42 230.91 1590802
20141022 231.41 232.50 225.67 226.17 1386876
20141023 220.16 226.64 215.06 224.03 2838261
20141024 223.22 224.36 220.24 223.44 926218
20141027 221.20 222.49 218.48 221.51 1160448
20141028 222.14 223.16 219.58 222.55 1269762
20141029 223.26 223.64 221.13 221.64 811403
20141030 220.26 222.32 219.99 221.28 903215
20141031 223.97 224.07 219.46 220.67 1256760
20141103 221.48 226.29 220.34 224.30 1417280
20141104 224.54 225.35 222.23 224.03 986225
20141105 224.94 225.10 221.82 223.08 832706
20141106 223.56 225.61 223.38 225.25 1025230
20141107 225.35 226.82 224.14 226.22 1261861
20141110 225.98 226.77 224.52 226.07 695689
20141111 226.06 226.85 224.97 225.39 458558
20141112 223.86 226.61 223.86 226.02 842107
20141113 226.51 227.99 225.96 226.72 567872
20141114 226.47 227.04 225.66 226.18 552270
20141117 226.03 227.17 225.18 226.77 672086
20141118 226.78 231.29 226.60 230.93 902415
20141119 230.96 233.33 229.50 232.86 871111
20141120 231.44 232.61 229.69 232.50 750596
20141121 235.60 237.66 234.78 236.96 1096940
20141124 237.13 239.55 237.12 238.34 923017
20141125 238.34 239.47 237.03 237.83 566172
20141126 238.49 239.30 237.57 239.04 524167
20141128 239.36 239.96 237.39 237.87 320341
20141201 236.75 237.20 234.27 235.94 661984
20141202 236.29 237.14 234.85 235.88 812703
20141203 236.59 240.52 236.29 240.27 738700
20141204 240.10 242.36 239.88 242.24 911000
20141205 242.21 242.95 241.93 242.70 575500
20141208 242.17 245.05 241.21 242.73 1029800
20141209 240.00 241.96 237.51 241.89 627600
20141210 241.03 241.92 234.76 234.90 1082400
20141211 235.76 236.09 232.24 232.88 1073200
20141212 231.80 231.94 229.87 230.20 1248400
20141215 230.98 232.98 230.55 230.71 886400
20141216 230.59 233.21 229.50 229.57 1052200
20141217 229.56 234.65 227.68 233.70 1335600
20141218 238.11 238.11 234.68 236.50 971900
20141219 237.59 238.50 236.42 237.00 1161200
20141222 237.33 239.49 237.33 239.46 661100
20141223 240.00 241.67 239.49 241.00 646900
20141224 241.05 242.38 239.74 241.29 336700
20141226 241.66 242.44 240.64 241.26 314800
20141229 240.39 242.55 239.79 241.90 284600
20141230 241.50 242.08 239.97 241.78 594400
20141231 242.52 242.96 240.53 240.88 549100