20000103 23.61 23.88 23.21 23.25 777723
20000104 23.03 23.08 22.15 22.54 606856
20000105 22.54 22.95 22.01 22.68 938714
20000106 23.03 25.12 22.54 24.18 1938523
20000107 24.23 26.22 23.88 25.87 1693016
20000110 24.81 25.25 23.92 24.27 1373714
20000111 24.10 24.54 22.99 23.17 1645466
20000112 23.39 23.96 23.21 23.57 2078491
20000113 23.43 24.10 23.39 23.39 626468
20000114 23.39 23.61 22.86 22.95 1675520
20000118 22.76 22.95 21.79 21.84 1370610
20000119 22.33 22.41 21.75 21.89 1149089
20000120 21.70 21.70 21.08 21.18 845873
20000121 21.97 22.19 20.20 20.51 1303448
20000124 21.79 21.79 20.82 21.40 1375125
20000125 21.44 22.15 21.08 22.01 2115740
20000126 21.62 22.37 21.18 22.33 1409130
20000127 21.89 22.11 21.57 21.89 831340
20000128 21.70 21.70 20.55 21.13 1215122
20000131 21.30 21.30 20.87 20.99 985699
20000201 20.99 21.89 20.91 21.70 936316
20000202 21.70 21.84 21.30 21.53 1105631
20000203 21.53 22.01 21.53 21.79 762062
20000204 21.97 21.97 21.66 21.89 620542
20000207 21.89 21.97 21.62 21.84 707881
20000208 21.53 21.89 21.30 21.40 616309
20000209 21.13 21.26 20.28 20.28 1146267
20000210 20.51 20.51 19.53 19.89 1144010
20000211 19.89 20.11 18.78 19.09 940125
20000214 19.49 20.33 19.31 20.33 820617
20000215 20.51 21.04 19.93 20.55 868307
20000216 20.51 20.73 19.80 19.84 710702
20000217 20.11 20.51 19.49 20.20 565797
20000218 20.02 20.06 18.82 19.18 636486
20000222 18.82 20.06 18.82 19.71 1075860
20000223 19.84 19.89 19.22 19.27 668938
20000224 19.27 19.41 18.47 18.70 1387683
20000225 18.87 18.96 18.43 18.51 1459501
20000228 18.70 19.05 18.38 18.51 679097
20000229 18.38 18.74 18.16 18.25 1370046
20000301 18.25 18.51 17.94 18.38 2659949
20000302 18.38 18.43 18.03 18.07 1608076
20000303 18.07 19.05 18.07 18.65 3676690
20000306 18.47 18.47 17.63 17.94 1303307
20000307 17.76 17.85 16.87 17.14 1455409
20000308 16.97 17.72 16.30 17.58 2252322
20000309 17.14 18.47 16.97 17.58 1032120
20000310 17.90 18.25 17.28 17.68 711831
20000313 17.45 17.68 16.83 17.50 1358758
20000314 17.50 17.85 17.05 17.63 1394173
20000315 17.68 19.76 17.54 19.41 3025953
20000316 19.58 21.48 19.58 21.04 2075810
20000317 20.99 21.04 19.18 19.53 1300909
20000320 19.58 20.42 19.58 19.84 1122986
20000321 19.67 20.24 19.41 20.20 1131875
20000322 19.67 19.71 18.51 19.18 1168560
20000323 19.58 20.47 19.49 20.06 1180271
20000324 19.67 20.64 19.67 20.51 1399676
20000327 20.20 20.24 19.76 19.80 823721
20000328 19.76 20.55 19.76 19.89 917691
20000329 19.80 20.38 19.53 20.16 1152757
20000330 20.33 20.91 19.97 20.51 1336839
20000331 20.60 21.40 20.28 20.28 1334736
20000403 20.46 21.75 20.46 21.48 1136629
20000404 21.75 21.84 20.68 21.22 1180933
20000405 21.26 22.11 21.00 21.18 1102700
20000406 21.08 21.71 20.77 21.08 651245
20000407 21.00 21.18 20.68 20.86 622503
20000410 20.91 21.53 20.68 21.00 504031
20000411 21.00 22.33 21.00 22.07 1050123
20000412 22.38 23.22 22.29 22.60 1518262
20000413 22.38 22.78 21.44 21.44 900386
20000414 21.44 21.71 20.51 20.64 1140414
20000417 20.73 21.40 20.64 21.31 1433580
20000418 21.31 21.31 20.24 20.96 1093586
20000419 21.00 21.22 19.66 19.89 1068069
20000420 19.84 21.67 19.84 21.31 1354785
20000424 20.68 23.14 20.68 22.51 1662812
20000425 22.82 23.54 22.20 23.36 1837926
20000426 22.11 23.18 21.80 21.98 1435823
20000427 21.71 22.60 21.44 21.93 811497
20000428 21.40 22.38 21.40 22.15 977218
20000501 21.98 22.87 21.62 22.51 852437
20000502 22.33 23.00 22.25 22.87 1561305
20000503 22.55 22.55 21.75 21.80 691623
20000504 22.42 22.78 22.07 22.11 660779
20000505 21.75 22.69 21.75 22.38 597547
20000508 22.29 22.47 22.07 22.29 846969
20000509 22.11 22.20 21.62 21.62 2138662
20000510 21.71 22.65 21.71 22.25 1301648
20000511 23.54 24.96 23.45 24.79 3828954
20000512 23.89 25.68 23.67 25.50 2134176
20000515 24.61 25.46 24.39 24.83 1077042
20000516 25.32 25.32 24.03 24.29 729899
20000517 24.29 25.01 24.16 24.43 1176727
20000518 24.43 25.14 24.43 24.94 700877
20000519 24.79 25.90 24.74 25.68 1049002
20000522 25.86 26.57 25.81 26.10 1160463
20000523 26.12 27.86 25.90 27.55 1812830
20000524 27.64 27.68 26.17 26.61 1569016
20000525 26.39 26.66 24.96 25.36 1237295
20000526 24.96 25.05 23.54 24.56 1023485
20000530 24.61 24.83 23.81 24.69 735226
20000531 25.05 25.41 24.69 24.69 749527
20000601 24.69 25.99 24.29 25.90 730460
20000602 25.90 26.97 25.68 25.99 997547
20000605 26.03 26.17 25.63 25.68 562075
20000606 25.32 25.68 24.88 25.10 671574
20000607 24.79 25.14 24.52 24.61 730740
20000608 24.52 24.52 23.81 24.07 1023485
20000609 24.16 24.39 23.85 24.07 948336
20000612 24.69 25.54 23.94 24.03 931792
20000613 24.61 24.69 23.98 24.03 913705
20000614 23.94 24.96 23.94 24.56 719384
20000615 25.23 25.32 24.25 24.83 1518543
20000616 24.43 24.83 23.94 24.79 970908
20000619 24.74 24.96 24.11 24.34 1177989
20000620 24.16 24.25 22.20 23.00 2219840
20000621 22.74 22.74 21.84 22.29 1201964
20000622 22.33 22.65 21.89 22.42 975956
20000623 22.51 22.96 22.07 22.11 743358
20000626 22.55 22.74 21.84 22.20 1812409
20000627 22.38 24.16 22.29 23.67 788784
20000628 23.27 24.34 22.65 23.74 777848
20000629 23.13 23.89 22.37 23.45 722247
20000630 23.00 23.27 21.97 22.10 1443099
20000703 22.15 22.46 22.02 22.32 1188549
20000705 22.68 22.73 22.24 22.55 1132788
20000706 22.73 22.73 21.88 22.15 1210157
20000707 22.24 22.32 21.52 21.70 789718
20000710 21.52 22.10 21.16 21.48 1295332
20000711 21.30 21.88 20.98 21.88 1917906
20000712 21.70 21.79 21.30 21.61 1238456
20000713 21.88 22.28 21.74 22.15 1372840
20000714 21.97 22.60 21.74 22.55 3225226
20000717 22.96 23.09 21.97 22.10 1237062
20000718 22.06 22.24 21.70 21.79 679310
20000719 21.74 22.06 21.30 21.48 703148
20000720 22.24 22.60 21.74 21.84 2141090
20000721 22.06 23.40 21.97 22.55 2232259
20000724 23.23 23.23 22.46 22.96 1210157
20000725 23.09 23.99 22.91 23.40 1622093
20000726 23.67 23.94 23.27 23.40 1426650
20000727 23.23 24.39 23.23 23.63 1483944
20000728 23.49 24.12 23.36 23.67 868620
20000731 23.72 24.35 23.72 23.94 697433
20000801 23.94 24.12 23.81 23.94 459751
20000802 23.67 23.94 23.54 23.85 996034
20000803 23.72 24.48 23.72 24.39 842691
20000804 24.39 24.48 24.12 24.39 793621
20000807 24.03 24.71 24.03 24.53 879632
20000808 24.57 24.79 24.21 24.75 654776
20000809 25.02 25.24 24.53 24.83 555381
20000810 25.02 25.11 24.30 24.57 476897
20000811 24.39 25.51 24.39 25.19 574340
20000814 25.11 25.74 24.66 25.65 655194
20000815 25.38 25.74 24.75 25.60 584795
20000816 25.60 26.05 25.47 25.96 529452
20000817 25.78 26.54 25.60 26.50 683632
20000818 26.50 26.50 25.38 25.55 770341
20000821 25.51 25.74 25.06 25.55 494880
20000822 25.51 25.60 24.93 25.55 488189
20000823 25.82 26.63 25.47 26.41 1172797
20000824 26.27 26.94 26.23 26.76 986694
20000825 26.94 27.12 26.68 26.90 704264
20000828 26.86 27.12 26.86 26.90 681402
20000829 27.04 27.30 26.90 27.12 759885
20000830 26.94 27.08 26.46 26.50 473552
20000831 26.18 26.46 26.00 26.06 903749
20000901 26.05 26.36 25.38 26.23 494880
20000905 26.54 26.94 26.14 26.94 960207
20000906 26.90 28.06 26.90 27.98 721689
20000907 27.70 27.70 26.05 26.54 2547728
20000908 26.36 26.50 25.29 25.82 953377
20000911 25.82 25.82 25.33 25.51 803518
20000912 25.55 25.55 24.88 25.47 872244
20000913 25.47 25.47 24.53 25.06 1118987
20000914 25.06 25.74 24.93 25.29 1139758
20000915 24.93 25.11 24.43 25.06 1389847
20000918 24.93 24.93 24.17 24.55 1150771
20000919 24.30 24.53 23.94 24.53 1118987
20000920 24.25 24.48 23.76 24.03 1490636
20000921 23.85 24.30 23.67 23.99 1492030
20000922 24.03 24.30 23.54 24.30 1713262
20000925 24.21 24.57 23.67 23.94 698827
20000926 23.85 24.12 23.49 23.72 1032836
20000927 23.67 24.03 23.45 24.03 723919
20000928 24.12 25.61 23.99 25.43 801733
20000929 25.43 26.87 24.71 25.97 1492577
20001002 26.15 26.15 25.52 25.83 667141
20001003 26.11 27.05 25.75 26.65 1119571
20001004 26.83 27.59 26.56 26.74 1068562
20001005 26.92 27.33 26.11 27.33 795773
20001006 27.14 27.96 26.74 27.46 884762
20001009 27.46 28.63 26.83 27.55 1132462
20001010 27.73 28.05 27.28 27.64 978603
20001011 27.82 28.14 27.01 27.46 1257213
20001012 27.28 27.28 25.70 26.61 727853
20001013 26.15 26.15 24.89 25.93 1224224
20001016 25.52 26.97 25.52 26.33 617934
20001017 26.51 26.97 25.47 25.89 589657
20001018 25.79 25.93 25.25 25.75 648151
20001019 24.89 24.89 22.00 23.76 3922173
20001020 23.49 24.53 23.40 24.31 1117908
20001023 24.31 25.43 24.21 24.53 776922
20001024 24.71 26.20 24.71 26.20 1807781
20001025 26.29 26.51 26.20 26.38 1757327
20001026 26.42 26.42 25.47 25.83 959890
20001027 25.57 26.69 25.34 26.25 1422717
20001030 26.06 26.65 26.06 26.38 2178154
20001031 26.11 27.23 25.70 26.92 1223392
20001101 27.28 27.28 26.11 26.56 639141
20001102 25.97 26.47 25.89 26.20 810882
20001103 25.79 26.42 25.57 25.93 944088
20001106 25.97 26.15 25.57 25.70 817119
20001107 26.06 26.15 25.75 25.97 1020186
20001108 26.51 27.14 25.57 26.33 882683
20001109 26.69 26.74 25.21 25.97 993296
20001110 25.61 26.42 24.98 24.98 742130
20001113 25.16 25.61 24.57 24.80 1409964
20001114 24.98 25.07 23.45 24.89 3195429
20001115 24.89 25.57 24.75 24.98 1382658
20001116 24.67 24.71 23.76 23.89 710111
20001117 24.39 25.25 23.94 24.31 1425627
20001120 24.67 24.67 23.85 24.08 635260
20001121 23.72 24.35 23.72 23.99 1312381
20001122 23.99 24.35 23.36 24.21 744902
20001124 24.21 24.71 24.12 24.35 456589
20001127 24.53 24.53 23.81 24.35 787595
20001128 24.25 24.85 24.03 24.12 1050127
20001129 24.17 24.89 24.17 24.80 1413845
20001130 24.75 24.93 24.49 24.85 998286
20001201 25.57 25.57 25.11 25.39 840961
20001204 25.07 26.61 25.07 26.51 1417449
20001205 26.65 26.65 25.57 26.38 1381410
20001206 26.25 26.47 25.29 25.83 1107374
20001207 25.57 26.02 25.39 25.65 681279
20001208 25.52 26.15 25.07 26.06 1042364
20001211 25.83 25.97 25.07 25.83 768189
20001212 25.79 26.33 25.52 26.25 904168
20001213 26.11 26.78 25.89 26.61 1419806
20001214 26.51 27.01 25.97 26.06 1134957
20001215 25.79 26.25 25.43 25.43 1297688
20001218 25.47 26.83 25.47 26.38 647181
20001219 26.47 28.32 26.42 27.33 1403727
20001220 27.78 27.86 26.25 26.78 1144660
20001221 27.33 28.00 27.14 27.82 888089
20001222 27.41 28.99 27.41 28.77 1381965
20001226 28.77 29.76 28.09 29.49 949771
20001227 29.40 30.48 28.36 30.39 1128027
20001228 29.80 30.35 28.54 30.30 1538417
20001229 30.35 30.35 29.58 29.71 1089684
20010102 29.44 30.30 29.08 29.31 1183929
20010103 29.63 30.26 28.58 29.53 1421542
20010104 29.44 30.76 29.35 29.94 1697792
20010105 30.12 30.21 28.85 29.58 862695
20010108 29.49 30.03 29.31 29.53 1230016
20010109 28.99 29.35 28.26 28.49 1564911
20010110 28.76 29.13 27.68 28.63 1200349
20010111 28.49 28.49 27.36 27.58 1122524
20010112 27.63 27.63 26.63 27.13 774107
20010116 26.45 27.50 26.23 27.00 2024408
20010117 27.36 27.50 26.31 26.73 1105690
20010118 26.63 26.90 26.13 26.54 867938
20010119 26.18 26.45 25.55 26.05 826956
20010122 26.27 26.77 25.36 26.31 1501023
20010123 26.31 27.31 26.18 26.31 1333369
20010124 26.13 26.81 25.91 26.77 1670057
20010125 26.81 27.72 26.77 27.09 2020958
20010126 26.90 26.90 26.18 26.36 1072711
20010129 26.18 27.18 25.95 26.86 907403
20010130 27.47 27.58 26.46 27.57 1915122
20010131 27.47 27.97 27.29 27.37 1558701
20010201 27.00 27.72 26.89 27.50 1323296
20010202 27.50 27.76 27.18 27.52 1131632
20010205 27.52 28.42 27.51 28.22 1370763
20010206 28.77 28.80 27.18 27.84 3329903
20010207 27.54 28.26 27.31 28.10 1028279
20010208 28.99 28.99 28.19 28.66 2159221
20010209 28.26 28.55 28.12 28.27 1591128
20010212 28.45 28.52 27.90 28.26 885877
20010213 28.26 28.63 28.20 28.61 1819221
20010214 28.99 29.13 28.39 28.59 1547110
20010215 29.35 29.42 28.77 28.95 2084156
20010216 28.30 28.70 27.90 28.50 1867102
20010220 28.88 29.31 28.63 29.18 1408434
20010221 28.81 28.92 27.55 28.20 1904911
20010222 28.26 28.99 27.68 28.05 1026899
20010223 28.19 28.19 26.90 27.08 1490674
20010226 27.39 28.26 27.29 28.14 1842541
20010227 28.05 28.64 28.05 28.50 1264927
20010228 28.68 29.39 28.68 29.39 1732703
20010301 29.21 29.35 28.60 28.97 1639424
20010302 29.02 29.18 28.47 29.13 1307841
20010305 28.77 29.50 28.77 29.31 2206550
20010306 29.60 30.80 29.35 30.31 2590844
20010307 30.31 30.91 30.09 30.80 1654878
20010308 30.79 31.27 30.13 31.16 1638734
20010309 31.13 31.49 30.58 30.98 1285211
20010312 30.47 30.94 29.80 29.85 1345925
20010313 29.31 29.79 28.44 29.57 1490950
20010314 29.35 30.29 28.99 29.03 1073677
20010315 29.03 29.17 28.73 28.89 839513
20010316 28.34 29.46 28.34 28.78 1789002
20010319 28.92 29.73 28.81 29.33 1138393
20010320 28.26 29.86 28.00 28.82 2248637
20010321 28.70 28.71 27.71 27.98 1661226
20010322 27.50 27.50 26.38 27.26 1682614
20010323 27.36 28.31 27.31 28.14 1645081
20010326 28.14 28.99 28.13 28.58 1161161
20010327 28.26 28.44 27.76 28.26 2398490
20010328 27.83 28.26 27.33 28.17 1217046
20010329 27.82 28.29 27.30 27.56 1456337
20010330 27.49 28.18 27.13 27.97 1580879
20010402 28.40 29.09 28.33 28.84 2246158
20010403 28.69 28.69 27.96 28.02 1055521
20010404 27.66 29.24 27.66 28.90 1767075
20010405 28.90 29.86 28.73 29.57 2088524
20010406 29.49 29.49 28.40 29.27 974507
20010409 29.60 30.54 29.58 30.11 1142028
20010410 30.59 31.64 30.54 31.51 1896973
20010411 31.24 31.40 30.44 30.99 2048566
20010412 30.81 31.34 30.37 30.99 1246523
20010416 30.95 32.02 30.78 31.32 1060602
20010417 30.73 31.17 30.48 30.80 1602986
20010418 30.81 32.04 30.44 32.02 1401961
20010419 31.75 31.75 30.91 31.16 1243914
20010420 31.16 31.53 30.57 30.81 959677
20010423 30.73 31.75 30.27 30.77 1714759
20010424 30.77 32.04 30.75 31.26 1008011
20010425 30.73 31.32 30.25 31.13 953498
20010426 30.77 31.67 30.68 31.53 1215902
20010427 31.57 31.68 31.15 31.64 805338
20010430 31.39 32.08 30.78 31.31 1003205
20010501 30.95 31.35 30.70 31.18 868776
20010502 31.10 31.24 30.59 31.24 1349233
20010503 31.17 31.17 30.33 30.94 984805
20010504 30.75 31.56 30.38 31.52 759888
20010507 31.70 31.93 31.10 31.18 907773
20010508 31.19 31.81 31.16 31.65 746568
20010509 31.32 32.15 31.32 31.88 854084
20010510 32.01 32.57 32.01 32.41 881684
20010511 32.42 32.42 31.72 32.09 1461829
20010514 32.14 32.44 32.09 32.44 730503
20010515 32.30 32.74 32.13 32.68 830878
20010516 32.66 34.19 32.59 34.01 1763917
20010517 33.97 34.61 33.95 34.60 2550031
20010518 34.23 34.41 33.32 33.49 2749683
20010521 33.57 33.76 33.27 33.49 1692377
20010522 33.76 33.84 33.28 33.79 2125186
20010523 33.72 33.72 33.34 33.50 1846716
20010524 33.43 33.57 32.77 32.81 2283645
20010525 32.77 33.54 32.77 33.43 1491077
20010529 33.50 34.27 33.50 33.75 1337012
20010530 33.72 33.96 33.28 33.51 1127885
20010531 33.59 34.25 33.57 34.06 1043301
20010601 34.12 34.45 33.21 34.41 1539960
20010604 34.41 34.82 34.41 34.76 1134888
20010605 34.61 34.95 34.13 34.88 1329323
20010606 34.95 35.12 34.74 34.85 1658461
20010607 34.81 35.18 34.81 34.96 2045133
20010608 35.03 35.03 34.59 34.66 891296
20010611 34.37 34.59 34.10 34.37 937158
20010612 34.19 34.42 34.05 34.40 617906
20010613 34.30 34.92 34.26 34.49 796138
20010614 34.45 34.45 33.76 33.84 1064309
20010615 33.35 34.45 33.35 34.19 1433131
20010618 34.20 34.77 34.05 34.30 797099
20010619 34.19 34.81 34.19 34.64 684366
20010620 34.82 35.47 34.45 34.69 1577309
20010621 34.52 34.81 34.15 34.18 1358021
20010622 34.03 34.23 33.21 33.23 1441782
20010625 33.34 33.63 32.63 32.89 757416
20010626 32.41 33.43 32.04 33.21 1477071
20010627 33.21 33.84 33.14 33.14 1333854
20010628 33.03 33.65 33.03 33.26 635013
20010629 33.04 33.71 33.04 33.47 908294
20010702 33.54 34.38 33.00 33.80 854978
20010703 33.65 33.92 33.03 33.79 984988
20010705 33.68 34.29 33.50 33.64 710750
20010706 33.71 33.77 32.48 32.72 1099687
20010709 32.92 33.28 32.70 33.10 1181165
20010710 33.25 33.89 33.11 33.38 840213
20010711 33.65 33.90 32.99 33.22 627904
20010712 33.14 34.19 33.10 34.13 1054846
20010713 34.31 34.49 33.50 34.20 1442006
20010716 34.20 34.31 33.86 33.93 975008
20010717 34.01 34.82 34.01 34.68 941241
20010718 34.64 35.29 34.42 34.83 1399763
20010719 34.83 35.84 34.83 35.10 2076609
20010720 33.65 33.65 32.24 32.32 4546803
20010723 30.87 31.20 29.61 31.05 4763487
20010724 30.54 31.15 30.28 30.41 2649283
20010725 30.32 31.08 30.28 30.78 2219196
20010726 30.82 30.82 30.01 30.36 1813991
20010727 30.36 30.76 29.81 30.20 1297641
20010730 30.20 30.20 29.38 29.79 1101327
20010731 29.61 30.16 29.61 29.87 2119946
20010801 30.36 30.39 29.91 29.96 2025617
20010802 29.84 30.36 29.84 30.17 1340295
20010803 30.17 30.69 30.03 30.42 1174467
20010806 30.42 31.01 30.38 30.67 1274674
20010807 30.72 31.01 30.54 30.96 1030239
20010808 30.83 31.19 30.50 30.55 1385819
20010809 30.58 30.72 30.20 30.28 822851
20010810 30.33 30.99 30.05 30.79 539590
20010813 30.91 31.15 30.52 30.78 961884
20010814 30.65 30.96 30.58 30.83 605484
20010815 30.78 31.10 30.28 30.36 816563
20010816 30.17 30.18 29.84 30.05 951768
20010817 29.90 30.32 29.90 30.25 587575
20010820 30.25 30.28 29.71 30.12 658117
20010821 30.12 30.67 30.12 30.25 503089
20010822 30.43 30.78 29.82 30.46 1130583
20010823 30.46 30.86 30.18 30.66 814785
20010824 30.63 31.09 30.61 31.09 939737
20010827 31.82 31.86 31.45 31.54 1235849
20010828 31.32 31.60 30.94 31.26 842537
20010829 31.23 31.55 30.94 30.96 800294
20010830 30.91 31.09 30.61 30.76 916770
20010831 30.74 31.34 30.72 31.01 832284
20010904 31.12 31.64 30.86 31.16 650735
20010905 31.09 31.20 30.72 31.12 504729
20010906 30.98 30.99 30.72 30.74 653332
20010907 30.59 30.61 30.14 30.21 1138512
20010910 30.32 30.61 29.77 29.80 789768
20010917 27.98 28.22 27.06 27.42 2368073
20010918 27.80 28.42 27.44 27.45 1491495
20010919 27.41 27.72 25.75 26.57 2052822
20010920 26.74 26.74 25.64 25.64 1287662
20010921 23.59 25.13 23.59 24.57 2814701
20010924 25.02 26.93 25.02 26.55 1240224
20010925 26.63 26.84 26.23 26.71 1090527
20010926 26.92 27.04 26.39 26.98 802618
20010927 27.06 27.54 26.67 27.47 1091685
20010928 27.43 28.53 27.32 28.37 876992
20011001 28.37 28.54 27.38 28.26 917239
20011002 28.26 28.40 27.62 28.37 1062860
20011003 28.37 28.52 27.76 28.32 1205082
20011004 28.43 28.58 27.90 28.21 586837
20011005 28.21 28.83 27.82 28.27 870058
20011008 28.09 28.17 27.21 27.53 710976
20011009 27.53 27.97 27.43 27.61 876720
20011010 27.54 28.75 27.26 28.71 1162796
20011011 28.61 29.84 28.61 29.59 1470084
20011012 29.35 29.35 28.79 29.15 832395
20011015 28.98 28.98 28.68 28.83 578815
20011016 28.87 29.27 28.22 28.60 1420999
20011017 28.60 28.72 27.45 27.85 2055017
20011018 27.71 27.98 27.34 27.73 1139546
20011019 27.76 27.86 26.59 27.08 1836381
20011022 27.58 28.78 27.25 28.71 1708979
20011023 28.68 28.98 28.09 28.85 1590143
20011024 28.85 29.50 28.00 29.07 1576410
20011025 28.76 29.54 28.40 29.46 1446561
20011026 29.45 30.22 29.38 30.16 830355
20011029 29.94 30.01 29.53 29.68 1084071
20011030 29.05 29.67 28.99 29.37 906633
20011031 29.35 29.67 29.23 29.45 721037
20011101 29.52 30.18 29.22 30.18 898883
20011102 30.12 31.22 29.71 30.89 926348
20011105 31.01 31.43 30.45 30.81 900787
20011106 30.82 31.40 30.39 31.38 648702
20011107 31.01 31.07 30.61 30.91 1273474
20011108 30.95 31.54 30.79 31.19 1051031
20011109 31.01 31.61 30.82 31.37 513550
20011112 31.37 31.40 30.71 30.90 853198
20011113 30.98 31.92 30.96 31.63 753941
20011114 31.89 32.36 31.81 32.23 652237
20011115 32.29 32.99 32.27 32.74 1522567
20011116 32.93 32.95 32.62 32.79 722397
20011119 33.10 33.63 33.04 33.38 880119
20011120 33.38 33.79 33.02 33.63 1020574
20011121 33.43 33.54 33.14 33.29 591460
20011123 33.35 33.72 33.10 33.70 282133
20011126 33.79 34.09 33.35 33.88 792556
20011127 33.83 34.03 33.42 33.59 1066803
20011128 33.37 33.74 33.21 33.38 474392
20011129 33.31 33.55 32.80 33.45 1033627
20011130 33.45 33.83 33.43 33.63 897523
20011203 33.63 33.76 33.21 33.54 1297948
20011204 33.54 34.28 33.35 34.28 1155182
20011205 34.28 35.37 34.28 35.00 1462741
20011206 34.68 35.23 34.40 34.92 847215
20011207 34.46 34.68 34.02 34.31 1103922
20011210 34.31 34.49 33.22 33.51 966459
20011211 33.54 34.43 33.54 34.10 852246
20011212 34.10 34.10 33.30 33.77 561411
20011213 33.63 33.70 32.95 33.17 1032539
20011214 33.10 33.48 32.80 33.01 1101203
20011217 33.02 34.24 33.02 34.24 1663430
20011218 34.20 35.37 34.20 35.01 2868376
20011219 34.57 34.84 34.38 34.66 889093
20011220 34.75 35.23 34.68 35.04 1165652
20011221 35.03 35.04 34.12 34.49 2396296
20011224 34.24 34.66 34.24 34.57 504033
20011226 34.57 34.64 34.48 34.53 702546
20011227 34.35 34.61 34.20 34.56 881207
20011228 34.71 34.71 34.38 34.69 538713
20011231 34.58 34.82 34.56 34.65 1242465
20020102 34.71 34.71 34.16 34.71 1058743
20020103 34.71 34.83 34.40 34.71 2495085
20020104 34.71 35.11 34.55 35.09 2966510
20020107 35.17 35.45 35.01 35.31 5547973
20020108 35.31 35.34 34.65 34.83 2670414
20020109 34.90 35.27 34.43 34.63 2241908
20020110 34.70 34.70 33.27 34.10 1332093
20020111 33.98 34.11 33.16 33.48 932424
20020114 33.48 33.48 32.71 32.85 1518795
20020115 32.85 33.24 32.72 32.87 1025708
20020116 32.68 33.53 32.51 32.59 2371475
20020117 33.05 33.06 31.98 32.98 2320433
20020118 32.93 32.98 32.41 32.51 805023
20020122 32.13 32.74 32.13 32.53 1467211
20020123 32.68 33.47 32.61 33.47 1825451
20020124 33.56 34.34 33.47 34.30 2109632
20020125 34.15 34.71 34.12 34.46 4280732
20020128 34.46 34.64 33.90 33.98 1250724
20020129 33.98 34.57 33.45 33.69 908325
20020130 33.57 33.96 33.36 33.89 1609911
20020131 33.89 34.33 33.75 34.16 1779689
20020201 34.16 34.70 34.16 34.48 1409129
20020204 34.31 34.53 33.98 34.07 1206723
20020205 34.37 34.46 33.66 33.81 1328302
20020206 33.77 34.12 33.70 33.89 1058066
20020207 33.83 34.01 33.59 33.90 880977
20020208 34.10 34.66 33.83 34.61 843068
20020211 34.76 35.45 34.76 35.37 2117485
20020212 35.34 35.35 35.01 35.07 1236779
20020213 35.05 35.11 34.64 34.83 1245986
20020214 34.98 35.08 34.60 34.68 772395
20020215 34.86 35.52 34.86 35.32 1465451
20020219 35.31 35.31 34.42 34.49 1239487
20020220 34.79 35.08 34.35 34.63 1507557
20020221 34.68 35.01 34.16 34.35 2056424
20020222 34.60 34.86 34.53 34.79 2623434
20020225 34.90 35.37 34.73 35.34 1468430
20020226 35.43 35.44 34.94 35.06 1208754
20020227 35.12 36.05 35.08 36.04 3358867
20020228 36.56 36.56 35.75 35.82 3146036
20020301 36.01 36.78 35.93 36.47 1807715
20020304 36.93 38.04 36.74 37.98 2087022
20020305 37.36 37.55 36.49 36.56 1565910
20020306 36.41 37.63 36.34 37.36 1553590
20020307 37.36 37.48 36.97 37.08 938246
20020308 37.65 37.82 37.09 37.17 1123188
20020311 37.31 37.89 37.15 37.67 1708745
20020312 37.37 37.67 37.20 37.67 840766
20020313 37.67 37.71 37.19 37.53 1201849
20020314 37.53 37.96 37.42 37.76 698066
20020315 38.22 38.66 37.88 38.37 1478719
20020318 38.37 38.78 38.30 38.59 2585390
20020319 38.42 39.37 38.42 39.18 1217554
20020320 39.15 39.53 38.63 38.92 1315169
20020321 38.74 38.82 37.45 37.99 1168949
20020322 37.89 38.15 37.29 37.56 1199276
20020325 37.08 37.18 36.61 36.67 1330468
20020326 36.60 37.54 36.60 37.41 1564962
20020327 37.41 38.63 37.37 38.47 1059282
20020328 38.52 38.55 38.12 38.30 1068587
20020401 38.19 38.20 37.05 37.64 1046875
20020402 37.52 37.56 37.04 37.37 993068
20020403 37.37 37.48 36.67 36.78 1001699
20020404 36.48 36.48 35.76 36.22 1911023
20020405 36.59 37.27 36.56 37.02 1038244
20020408 36.71 37.21 36.53 37.08 958950
20020409 37.23 37.76 37.09 37.48 699895
20020410 37.71 38.29 37.63 37.82 859158
20020411 37.83 38.04 37.63 37.64 935351
20020412 37.69 37.69 37.18 37.51 774199
20020415 37.48 37.60 36.67 36.91 982954
20020416 37.00 38.08 37.00 37.90 783370
20020417 37.82 37.95 37.41 37.45 1039323
20020418 37.46 37.76 37.11 37.17 622893
20020419 37.40 37.74 37.18 37.23 683712
20020422 37.30 37.30 36.19 36.42 1386169
20020423 34.63 35.46 34.19 34.51 3281144
20020424 34.30 35.82 34.30 35.59 2613749
20020425 35.59 35.64 35.01 35.51 3055263
20020426 35.51 35.73 35.29 35.59 2568034
20020429 35.52 35.52 34.79 35.04 1624457
20020430 35.11 35.74 34.93 35.63 1592766
20020501 35.63 36.28 34.93 36.27 1762008
20020502 36.27 37.59 36.22 37.59 1704830
20020503 37.59 37.69 37.08 37.60 1509965
20020506 37.48 37.66 37.00 37.11 1270734
20020507 37.23 38.00 37.05 37.59 938182
20020508 37.85 38.26 37.74 38.07 860237
20020509 38.03 38.64 38.00 38.51 823826
20020510 38.51 38.51 37.48 37.83 1295007
20020513 37.84 38.05 37.30 37.86 757882
20020514 37.93 38.73 37.93 38.73 972166
20020515 38.43 38.99 38.41 38.70 911886
20020516 38.90 38.97 38.30 38.38 840413
20020517 38.37 38.53 37.76 38.26 1418669
20020520 38.20 38.20 37.60 37.69 533484
20020521 37.69 38.12 37.48 37.61 595113
20020522 37.43 37.78 37.30 37.74 887882
20020523 37.67 38.04 37.34 37.98 769884
20020524 37.99 38.15 37.34 37.46 548318
20020528 37.34 37.39 36.80 36.90 696388
20020529 36.60 37.07 36.60 36.82 548858
20020530 36.82 37.08 36.11 36.62 734957
20020531 36.81 37.41 36.71 37.19 1053348
20020603 37.45 37.45 36.34 36.34 939396
20020604 36.34 36.54 35.48 35.99 987404
20020605 36.21 36.54 36.08 36.52 849583
20020606 36.41 36.76 35.83 35.83 650538
20020607 35.83 36.28 35.66 36.11 850662
20020610 36.19 36.85 36.13 36.70 548588
20020611 36.70 37.15 35.77 35.78 856596
20020612 35.91 36.00 35.48 35.91 1011543
20020613 35.69 36.02 35.09 35.21 835693
20020614 35.15 35.19 33.81 34.76 1447123
20020617 34.85 35.59 34.68 35.56 2201634
20020618 35.58 35.72 35.22 35.60 888691
20020619 35.69 36.26 35.33 35.48 836502
20020620 35.65 36.34 35.45 35.88 1033659
20020621 35.96 36.34 35.64 35.96 1523855
20020624 35.96 36.34 35.51 36.17 1046066
20020625 36.48 37.07 36.18 36.34 1179707
20020626 36.34 36.66 35.71 36.60 1564581
20020627 36.71 37.24 36.57 37.05 1404441
20020628 36.97 37.76 36.97 37.59 1174418
20020701 37.46 37.88 37.03 37.69 1496155
20020702 37.69 37.69 36.27 36.48 1346432
20020703 36.48 36.97 35.41 36.40 951781
20020705 36.68 38.24 36.59 38.24 742706
20020708 38.28 38.47 37.44 37.78 942113
20020709 37.78 37.91 36.68 36.84 957555
20020710 36.62 36.72 35.24 35.31 1174284
20020711 35.31 35.61 34.25 34.81 1225042
20020712 34.70 35.72 34.56 35.27 1663468
20020715 34.77 34.77 32.47 34.40 2063356
20020716 33.88 34.18 32.82 33.29 1696098
20020717 33.67 34.47 33.44 33.79 1417332
20020718 33.66 34.37 33.18 33.20 1143668
20020719 33.21 33.23 31.56 31.71 1247467
20020722 32.08 32.39 30.32 30.92 2130093
20020723 30.92 31.78 30.24 30.38 1862338
20020724 30.20 32.65 29.94 32.62 2179509
20020725 32.32 33.65 31.90 33.62 2650834
20020726 33.45 33.51 32.04 33.02 1447142
20020729 33.58 34.34 33.14 34.21 1681865
20020730 34.22 34.22 32.58 33.03 1333809
20020731 33.15 33.30 32.40 32.95 1562758
20020801 32.95 33.39 32.51 33.00 1359725
20020802 33.00 33.14 30.97 31.28 1322127
20020805 31.02 31.59 30.31 30.54 1395847
20020806 30.80 32.39 30.72 32.01 1270832
20020807 32.38 33.06 31.91 33.06 1182341
20020808 33.24 33.92 32.88 33.91 1847835
20020809 33.91 34.22 33.13 33.99 1079482
20020812 33.66 33.78 33.05 33.47 767414
20020813 33.47 34.41 33.33 33.40 1452648
20020814 33.14 34.12 31.91 34.09 1489172
20020815 34.09 34.49 33.18 33.89 1198589
20020816 33.87 33.87 32.95 33.65 1136820
20020819 33.94 34.85 33.66 34.85 1358651
20020820 34.48 34.58 34.03 34.24 1433983
20020821 34.27 34.93 34.03 34.55 1122720
20020822 34.44 35.71 34.44 35.49 1311653
20020823 35.49 35.49 34.85 34.95 1047389
20020826 35.10 35.73 34.83 35.67 652067
20020827 35.89 36.42 35.66 35.88 1555909
20020828 36.03 36.08 34.48 34.66 922105
20020829 34.32 35.00 34.03 34.66 905857
20020830 34.78 35.61 34.70 34.93 583046
20020903 34.75 34.75 33.28 33.28 1109292
20020904 33.65 34.41 33.33 34.41 972863
20020905 34.04 34.05 32.86 32.86 1164213
20020906 33.39 34.03 33.21 33.79 868124
20020909 33.81 34.00 33.30 33.72 763654
20020910 33.72 34.47 33.62 34.40 746466
20020911 34.77 34.99 34.43 34.74 694096
20020912 34.55 34.58 33.88 33.88 782722
20020913 33.70 33.84 32.99 33.84 593117
20020916 33.82 33.85 33.27 33.58 487036
20020917 33.88 34.07 33.02 33.15 891220
20020918 32.63 33.29 32.07 33.14 1252032
20020919 32.76 32.86 31.78 31.78 1446605
20020920 31.64 32.25 31.64 32.01 1836824
20020923 32.01 32.17 31.08 31.36 1311384
20020924 30.50 30.64 29.97 30.20 1585451
20020925 31.46 31.48 30.61 30.90 1996350
20020926 30.89 32.13 30.86 32.09 1647892
20020927 33.23 33.26 31.42 31.59 1874775
20020930 31.24 31.62 29.93 31.44 1549529
20021001 32.25 33.21 31.28 33.21 1290428
20021002 32.09 32.37 31.10 31.21 1700527
20021003 31.29 32.12 30.83 30.83 1840433
20021004 31.17 31.65 30.22 30.70 1219473
20021007 30.88 31.38 30.23 30.77 1249538
20021008 31.02 32.27 30.81 31.99 1427796
20021009 31.62 31.70 30.31 30.38 1170432
20021010 30.46 32.47 30.19 32.47 1402674
20021011 33.00 33.70 32.56 33.27 1531757
20021014 33.23 33.53 32.82 33.10 966652
20021015 33.68 34.48 33.41 34.29 1555275
20021016 33.90 33.94 32.91 32.91 1414032
20021017 33.66 34.16 33.38 34.16 1671931
20021018 34.05 34.05 32.67 33.55 1427261
20021021 33.53 34.80 33.23 34.57 1261164
20021022 34.01 34.01 33.11 33.30 1233637
20021023 32.87 33.62 32.42 32.85 1309136
20021024 32.70 32.70 30.99 31.12 2532350
20021025 31.81 33.04 30.94 32.82 2275253
20021028 33.08 33.08 31.79 32.24 1896957
20021029 31.90 32.13 31.19 32.03 1388911
20021030 32.10 32.46 31.70 32.27 1137560
20021031 32.27 33.15 32.14 33.08 1373811
20021101 32.78 33.35 32.58 33.35 1921545
20021104 33.50 33.50 32.74 32.87 1715493
20021105 32.94 33.04 32.63 32.79 974135
20021106 32.94 33.71 32.76 33.71 2190000
20021107 33.33 33.45 32.58 32.70 1422451
20021108 32.79 33.65 31.66 31.84 1772819
20021111 31.78 32.10 30.79 30.86 940728
20021112 30.98 31.09 30.68 30.74 2725974
20021113 30.79 31.15 30.22 30.91 1637188
20021114 31.48 31.75 31.24 31.71 1188204
20021115 31.72 32.27 31.59 31.95 824474
20021118 32.07 32.16 31.60 31.73 968656
20021119 31.74 32.22 31.49 31.84 792938
20021120 31.77 32.48 31.06 32.48 2328169
20021121 32.48 32.85 32.03 32.82 2114902
20021122 32.67 32.87 31.54 31.62 1820657
20021125 31.66 31.81 31.18 31.61 2103009
20021126 31.10 31.17 30.31 30.95 1871702
20021127 31.10 32.24 31.03 32.24 1299782
20021129 32.24 33.16 32.24 33.09 934849
20021202 33.56 33.61 32.52 33.11 1619549
20021203 32.93 32.93 32.55 32.59 1126870
20021204 32.59 33.19 32.18 33.06 1881858
20021205 32.94 32.94 32.28 32.55 1263970
20021206 32.55 32.97 32.25 32.97 1155599
20021209 32.88 33.15 32.60 32.76 1441292
20021210 32.78 33.03 32.55 33.03 655837
20021211 32.85 33.45 32.55 33.34 801490
20021212 33.15 33.15 32.52 32.64 800822
20021213 32.49 32.61 32.15 32.21 830620
20021216 32.02 33.41 31.99 33.41 1092127
20021217 33.22 33.60 32.64 32.68 807770
20021218 32.69 32.69 31.58 31.75 1753042
20021219 31.57 32.03 31.48 31.73 892623
20021220 31.71 32.82 31.68 32.76 1654025
20021223 32.91 32.97 32.25 32.49 954492
20021224 32.55 32.59 32.12 32.28 266050
20021226 32.28 32.88 32.20 32.40 562700
20021227 32.37 32.46 31.77 31.77 591697
20021230 31.58 32.19 31.54 32.10 671341
20021231 32.15 32.27 31.59 32.15 701391
20030102 32.11 32.64 31.66 32.00 2111885
20030103 31.96 32.01 31.80 31.96 980352
20030106 32.19 33.24 32.19 33.08 1512877
20030107 33.05 33.22 32.50 32.98 1398261
20030108 32.98 33.04 31.89 31.99 1073295
20030109 32.04 32.95 32.00 32.95 1188176
20030110 32.96 33.14 32.47 32.67 1519924
20030113 32.79 33.09 32.57 32.94 1341884
20030114 32.92 33.02 32.70 33.00 885149
20030115 32.90 32.90 32.30 32.35 1256521
20030116 32.74 32.80 32.42 32.79 1106270
20030117 32.75 32.83 32.17 32.38 840739
20030121 32.53 32.53 31.68 31.71 927166
20030122 31.72 31.96 31.21 31.21 2019342
20030123 31.31 31.81 31.31 31.63 1309308
20030124 31.66 31.70 30.85 30.85 1222747
20030127 30.86 30.93 29.97 30.06 1288964
20030128 30.23 30.56 30.16 30.36 1314227
20030129 30.36 30.76 29.57 30.41 1763783
20030130 30.41 30.93 30.05 30.47 1967352
20030131 30.08 31.45 30.08 31.17 1362361
20030203 31.18 31.37 30.91 31.16 1307978
20030204 31.17 31.17 30.62 30.87 997239
20030205 30.88 31.49 30.88 31.08 1606352
20030206 31.06 31.16 30.68 31.02 1170891
20030207 31.40 31.41 30.53 30.77 1184055
20030210 30.84 30.95 30.38 30.81 1437087
20030211 30.99 31.02 30.32 30.41 714688
20030212 30.48 30.74 30.08 30.14 636504
20030213 30.11 30.41 29.83 30.22 637036
20030214 30.22 30.47 29.60 30.38 946579
20030218 30.41 30.69 29.85 29.94 2129570
20030219 29.70 29.80 29.18 29.31 2057901
20030220 29.33 29.44 28.61 28.95 1809921
20030221 28.87 29.30 28.47 29.20 2042477
20030224 29.21 29.25 28.75 28.77 1287103
20030225 28.78 28.87 27.80 28.87 1785988
20030226 28.80 28.98 28.61 28.61 1550108
20030227 28.92 29.38 28.71 28.99 1197218
20030228 28.99 29.51 28.99 29.15 1231656
20030303 29.59 29.72 29.14 29.26 1045904
20030304 29.30 29.30 28.60 28.68 1953657
20030305 28.66 28.85 28.41 28.83 1031809
20030306 28.83 28.83 28.30 28.50 1270482
20030307 28.50 29.12 28.01 28.96 1051355
20030310 28.81 28.93 28.41 28.63 1337230
20030311 28.63 28.74 28.23 28.26 928230
20030312 28.19 28.27 27.84 28.20 929027
20030313 28.69 29.64 28.68 29.64 1600102
20030314 29.71 29.99 29.47 29.71 1245883
20030317 29.67 31.17 29.52 31.17 1534684
20030318 31.63 31.81 31.09 31.72 1635604
20030319 31.72 31.78 31.42 31.71 1299867
20030320 31.71 31.88 31.28 31.74 1742508
20030321 32.08 32.53 31.87 32.32 2487645
20030324 31.62 31.87 31.11 31.19 1245750
20030325 31.44 31.66 31.20 31.56 1247612
20030326 31.75 31.76 31.11 31.56 1474583
20030327 31.56 31.56 31.13 31.31 1293618
20030328 31.33 31.48 31.15 31.48 1104923
20030331 30.21 31.75 30.21 31.32 1503261
20030401 31.63 32.03 31.10 31.80 1626427
20030402 32.43 32.92 32.38 32.67 1151094
20030403 32.62 32.62 32.01 32.01 1874612
20030404 32.09 32.43 31.91 32.25 1272937
20030407 32.64 33.24 32.16 32.21 2024898
20030408 31.92 31.93 31.45 31.54 2432233
20030409 31.55 31.96 30.78 30.98 1509479
20030410 30.93 31.34 30.80 31.17 1597323
20030411 31.29 31.66 30.80 30.89 1517946
20030414 30.89 31.52 30.89 31.52 1091164
20030415 31.52 32.11 31.29 32.11 1034145
20030416 32.48 32.48 31.44 31.46 1150168
20030417 31.64 32.13 31.64 32.00 829354
20030421 32.07 32.28 31.75 31.85 777759
20030422 31.85 32.51 31.60 32.47 961648
20030423 32.46 32.83 32.20 32.65 1055445
20030424 32.65 32.66 31.97 32.36 1478258
20030425 32.36 32.36 31.04 31.19 2136290
20030428 31.32 31.96 31.26 31.91 1402585
20030429 32.12 32.37 31.82 32.20 1575362
20030430 32.28 32.80 32.03 32.56 1681594
20030501 32.56 32.56 31.57 32.31 1277832
20030502 32.31 32.78 32.28 32.58 2242523
20030505 32.73 32.84 32.32 32.58 2059692
20030506 32.54 32.87 32.46 32.65 1293972
20030507 32.65 32.73 32.15 32.25 1377582
20030508 32.26 32.54 31.80 31.99 867587
20030509 32.04 32.50 31.94 32.47 1118682
20030512 32.50 33.41 32.21 33.09 1476009
20030513 33.09 33.39 32.99 33.22 1455768
20030514 33.26 33.26 32.86 33.04 1073834
20030515 33.07 33.41 33.03 33.29 971306
20030516 33.30 33.45 32.96 33.12 811362
20030519 33.12 33.12 32.20 32.20 905687
20030520 32.50 32.65 31.85 32.15 1268306
20030521 31.96 32.31 31.77 32.10 953843
20030522 32.09 32.45 31.91 32.25 980566
20030523 32.13 32.13 31.81 31.97 1981902
20030527 31.94 32.60 31.66 32.54 1574039
20030528 32.50 32.57 32.32 32.43 1144744
20030529 32.49 32.53 31.82 31.87 1424282
20030530 32.05 32.99 32.01 32.95 1828176
20030602 33.11 33.27 33.01 33.09 1147919
20030603 33.09 33.09 32.50 32.73 1201630
20030604 32.80 33.18 32.69 33.18 1080052
20030605 33.03 33.13 32.77 32.96 1095662
20030606 33.15 33.36 32.87 32.90 1398220
20030609 32.39 32.53 31.82 31.98 2159442
20030610 32.13 32.38 31.94 32.03 1780154
20030611 32.05 32.05 31.52 31.79 2984430
20030612 31.86 32.79 31.60 32.05 1915226
20030613 31.99 32.18 31.66 32.17 2268717
20030616 32.23 32.75 32.16 32.73 1686754
20030617 33.03 33.36 32.68 33.30 1937187
20030618 33.31 33.31 31.98 32.17 2606597
20030619 32.18 32.43 31.85 31.88 1431161
20030620 32.02 32.35 31.88 32.14 1563720
20030623 32.14 32.15 31.18 31.41 1815873
20030624 31.41 31.84 31.41 31.58 2250328
20030625 31.58 31.63 31.00 31.17 1328500
20030626 31.22 31.51 31.01 31.45 1451137
20030627 31.51 31.53 31.08 31.22 1141967
20030630 30.98 31.79 30.98 31.62 1632960
20030701 31.33 31.70 30.78 31.64 1215773
20030702 31.55 31.98 31.47 31.93 1215905
20030703 31.93 32.04 30.95 31.74 697284
20030707 31.89 32.67 31.85 32.28 1559284
20030708 32.26 32.42 32.04 32.36 1948974
20030709 32.36 32.36 31.54 31.96 2517194
20030710 31.96 31.96 31.47 31.78 1563757
20030711 31.92 32.11 31.57 31.65 1491529
20030714 31.89 31.91 31.63 31.70 1168542
20030715 31.66 31.73 31.37 31.51 1641117
20030716 31.54 31.70 31.01 31.45 1094341
20030717 32.04 32.46 31.91 32.13 2457859
20030718 32.49 33.44 32.38 33.44 3120016
20030721 33.38 34.18 33.06 34.07 3918208
20030722 33.90 34.29 33.76 34.28 2477857
20030723 34.28 34.32 33.52 34.21 2395762
20030724 34.24 34.87 34.17 34.51 1677428
20030725 34.28 35.74 34.22 35.52 2479830
20030728 35.15 35.34 34.74 34.92 1829120
20030729 34.93 35.25 34.36 35.25 1670587
20030730 35.08 35.18 34.84 35.11 1204985
20030731 35.41 36.04 35.13 35.33 1404566
20030801 35.15 35.45 34.96 35.20 1065792
20030804 34.89 35.12 34.47 34.93 1183146
20030805 34.53 34.62 34.12 34.14 2097903
20030806 34.01 34.71 33.82 34.26 1141572
20030807 34.26 34.39 33.56 34.36 1270504
20030808 34.39 34.77 34.33 34.77 1032901
20030811 34.63 35.19 34.63 35.03 1235771
20030812 35.12 35.15 34.74 35.15 942517
20030813 35.24 35.42 34.74 35.04 757276
20030814 35.04 35.66 34.96 35.63 835820
20030815 35.25 35.53 34.88 35.53 422054
20030818 35.60 35.95 35.38 35.82 1011588
20030819 35.88 35.91 35.50 35.85 1255242
20030820 35.85 35.96 35.63 35.85 750830
20030821 35.84 36.29 35.72 36.25 1044215
20030822 36.10 36.15 35.80 35.87 1707687
20030825 35.88 35.94 35.50 35.81 713334
20030826 35.62 35.72 35.22 35.63 989880
20030827 35.33 35.69 35.33 35.63 867263
20030828 35.63 35.97 35.30 35.86 660972
20030829 35.86 35.97 35.57 35.97 856080
20030902 35.97 36.60 35.72 36.60 1166964
20030903 36.60 36.97 36.56 36.97 2283933
20030904 36.97 37.08 36.61 36.95 1323129
20030905 36.57 36.66 36.04 36.32 1294448
20030908 36.50 37.07 36.43 36.85 914494
20030909 36.48 36.64 35.98 36.45 1139072
20030910 36.45 36.45 35.61 35.83 1352730
20030911 35.86 36.42 35.57 36.20 1197223
20030912 36.23 36.89 36.09 36.89 1097235
20030915 36.60 36.64 36.23 36.42 788852
20030916 36.37 36.68 36.13 36.67 1101445
20030917 36.67 36.67 36.36 36.56 1185909
20030918 36.71 36.88 36.53 36.83 880419
20030919 36.76 36.78 36.27 36.38 1333128
20030922 36.19 36.19 35.50 35.73 1005273
20030923 35.57 35.58 35.09 35.30 1795835
20030924 35.31 35.31 34.36 34.70 2200259
20030925 34.81 34.83 34.13 34.28 2433389
20030926 33.98 34.42 33.82 34.30 1720975
20030929 35.04 35.13 34.61 34.85 2219541
20030930 34.68 34.75 34.40 34.46 2033805
20031001 34.53 35.14 34.42 35.14 1555393
20031002 35.30 35.40 34.97 35.40 902372
20031003 35.78 36.15 35.57 35.95 2176347
20031006 35.95 36.15 35.70 36.08 707997
20031007 36.08 36.39 35.82 36.39 841899
20031008 36.39 36.60 36.11 36.40 804857
20031009 36.65 37.04 36.28 36.58 1581179
20031010 36.52 36.78 36.25 36.27 875277
20031013 36.40 36.65 36.31 36.48 514276
20031014 36.25 36.59 36.19 36.59 968603
20031015 36.65 36.69 36.33 36.43 842947
20031016 36.43 36.69 36.07 36.35 1288242
20031017 36.48 36.54 36.02 36.28 716243
20031020 36.14 36.40 35.75 35.83 1421098
20031021 35.74 35.88 35.42 35.42 1844927
20031022 35.14 35.26 34.76 35.04 1291122
20031023 35.07 35.71 35.02 35.57 1131826
20031024 35.30 35.57 35.11 35.56 819910
20031027 35.53 35.79 35.23 35.23 1258530
20031028 35.14 35.14 33.71 34.00 3338932
20031029 34.10 34.75 33.88 34.69 2824918
20031030 34.76 35.07 34.42 34.69 2428445
20031031 34.69 34.86 34.57 34.69 1423716
20031103 34.72 35.15 34.62 34.69 1369526
20031104 34.42 34.46 33.92 34.26 2162341
20031105 34.10 34.30 34.03 34.28 1512723
20031106 34.23 34.89 34.16 34.82 1355914
20031107 34.95 35.95 34.56 35.75 2708293
20031110 35.75 35.77 35.04 35.33 1276724
20031111 35.20 35.30 35.00 35.07 684567
20031112 35.07 35.17 34.87 35.17 787056
20031113 35.07 35.11 34.78 34.84 2129749
20031114 34.94 35.69 34.85 35.14 1244524
20031117 35.14 35.14 34.39 34.77 907738
20031118 34.96 35.10 34.46 34.49 824883
20031119 34.49 34.80 34.36 34.69 909963
20031120 34.50 35.03 34.01 34.59 1306305
20031121 34.79 34.89 34.52 34.74 812710
20031124 34.95 35.28 34.63 34.86 1693485
20031125 35.43 36.37 35.31 35.87 2026344
20031126 36.15 36.70 36.09 36.62 2030009
20031128 36.62 36.84 36.47 36.63 822135
20031201 36.75 37.63 36.75 37.38 1634976
20031202 37.08 37.57 36.89 37.33 1654348
20031203 37.19 37.94 37.19 37.51 1221356
20031204 38.08 38.62 37.97 38.56 2457634
20031205 38.31 38.38 38.15 38.28 1456177
20031208 38.24 38.66 38.16 38.60 1710108
20031209 38.79 38.96 38.60 38.84 1158659
20031210 38.80 38.93 38.59 38.86 1602907
20031211 38.86 39.28 38.77 39.28 1077767
20031212 39.65 39.65 39.16 39.62 1197010
20031215 40.37 40.37 39.54 39.62 1372275
20031216 39.73 39.84 39.50 39.77 1063500
20031217 39.54 39.71 39.23 39.54 1244524
20031218 39.43 40.08 39.41 40.08 873183
20031219 40.08 40.14 39.67 40.02 1417826
20031222 39.86 40.26 39.73 40.02 946090
20031223 40.24 40.30 39.68 39.80 1043081
20031224 39.80 39.83 39.54 39.61 386132
20031226 39.84 40.12 39.78 39.96 293068
20031229 40.11 40.54 40.00 40.54 757212
20031230 40.60 40.60 40.05 40.38 721740
20031231 40.40 40.59 40.05 40.54 794722
20040102 40.53 40.65 40.02 40.41 881388
20040105 40.57 40.94 40.14 40.90 972746
20040106 40.67 40.81 40.28 40.78 1122359
20040107 40.59 40.64 39.60 40.49 977438
20040108 40.57 41.00 40.44 41.00 634683
20040109 40.63 40.76 39.82 39.88 1307682
20040112 39.89 40.39 39.82 40.30 564698
20040113 40.35 41.43 40.35 41.40 2200017
20040114 41.32 42.04 40.87 41.98 1511510
20040115 41.98 42.32 41.59 42.10 1612642
20040116 42.13 42.51 42.08 42.20 1744401
20040120 41.97 42.35 41.69 41.73 1337787
20040121 41.05 41.06 39.98 40.12 2264137
20040122 39.40 39.41 36.83 38.25 6198911
20040123 37.02 37.82 36.94 36.98 4031866
20040126 37.44 38.47 37.32 38.29 2654982
20040127 38.40 38.71 37.68 38.04 1614076
20040128 38.30 38.98 37.94 38.04 1972079
20040129 38.71 38.89 37.72 38.17 1731499
20040130 38.17 38.34 37.95 38.30 1218539
20040202 38.30 38.54 38.03 38.18 1235612
20040203 38.18 38.24 37.52 37.64 1110109
20040204 37.41 37.73 37.14 37.31 1119232
20040205 37.39 37.75 37.21 37.69 1374408
20040206 37.75 38.19 37.48 38.18 812446
20040209 38.20 38.65 38.06 38.37 953458
20040210 38.52 38.90 38.26 38.77 919574
20040211 38.90 39.59 38.43 39.57 1732672
20040212 39.53 39.53 39.02 39.14 1262589
20040213 39.14 39.39 38.60 38.60 832386
20040217 38.95 39.09 38.60 38.92 686813
20040218 39.13 39.13 38.16 38.28 1166931
20040219 38.36 38.96 38.36 38.37 1122490
20040220 38.60 38.74 37.78 38.08 879955
20040223 38.00 38.19 37.68 37.87 1027092
20040224 37.91 38.24 37.60 37.94 1543831
20040225 38.10 38.20 37.65 37.91 1281095
20040226 37.91 37.91 37.41 37.60 1467981
20040227 37.04 37.89 36.83 37.02 2515273
20040301 37.33 37.91 37.13 37.82 1734105
20040302 37.82 37.96 37.68 37.81 1240955
20040303 38.17 38.25 37.73 37.80 993859
20040304 37.68 37.85 37.36 37.72 880867
20040305 37.72 38.37 37.54 38.25 1393826
20040308 38.10 38.41 37.96 37.98 737900
20040309 38.12 38.25 37.30 37.44 1105547
20040310 37.44 37.44 36.29 36.56 1296734
20040311 36.26 36.95 36.06 36.24 1581755
20040312 36.22 36.94 36.16 36.80 1065277
20040315 36.75 36.75 35.84 36.08 1029959
20040316 36.27 36.61 35.85 36.29 1417676
20040317 36.31 36.99 36.13 36.78 1180093
20040318 36.78 37.38 36.06 36.56 882301
20040319 36.56 36.78 36.45 36.59 1665163
20040322 36.40 36.43 35.91 36.24 1417155
20040323 36.32 36.52 35.98 36.19 1739448
20040324 36.37 36.86 36.22 36.86 2841998
20040325 37.02 38.32 37.02 38.19 2243676
20040326 37.97 38.12 37.41 37.87 1409335
20040329 38.06 38.98 38.06 38.29 1077267
20040330 38.44 38.54 38.07 38.54 593878
20040331 38.54 38.72 38.12 38.64 1016520
20040401 38.64 39.04 38.45 38.58 1150136
20040402 39.58 39.92 39.26 39.74 1794217
20040405 39.68 40.08 39.65 40.08 1037665
20040406 39.68 40.11 39.66 40.11 908070
20040407 40.15 40.22 39.42 39.64 1180751
20040408 39.83 40.00 39.37 39.58 783924
20040412 39.63 40.08 39.63 40.05 818042
20040413 40.05 40.05 39.65 39.74 1134569
20040414 39.62 40.32 39.58 39.94 1304249
20040415 39.95 40.62 39.95 40.56 1774240
20040416 40.54 40.72 40.19 40.62 1010164
20040419 40.62 40.62 40.19 40.43 896006
20040420 40.70 40.76 39.83 39.98 1518942
20040421 39.89 40.29 39.56 40.15 1299189
20040422 39.98 40.84 39.82 40.69 963333
20040423 40.62 40.76 40.12 40.76 828809
20040426 40.76 41.01 40.08 40.23 931810
20040427 40.15 40.65 39.94 40.43 859943
20040428 39.78 39.96 39.08 39.28 1289330
20040429 39.43 39.70 38.39 38.43 1185032
20040430 38.47 38.90 38.23 38.40 1220836
20040503 38.47 38.49 37.89 38.29 1200988
20040504 38.29 38.50 37.89 38.15 1348744
20040505 38.10 38.23 37.81 38.16 1136126
20040506 38.16 38.39 37.73 38.07 767968
20040507 37.80 38.03 37.49 37.58 1500262
20040510 37.16 37.73 36.85 37.46 1552930
20040511 37.47 38.08 37.46 37.86 864613
20040512 37.58 37.87 37.08 37.78 904698
20040513 37.59 38.08 37.59 37.77 805588
20040514 37.78 37.94 37.24 37.66 1000175
20040517 37.13 37.30 36.61 37.02 2817743
20040518 37.06 37.34 36.90 37.26 822971
20040519 37.49 38.07 36.96 37.12 875250
20040520 37.19 37.45 36.89 37.04 1187626
20040521 37.31 37.86 37.27 37.47 1821460
20040524 37.85 38.23 37.36 37.77 1219798
20040525 37.58 38.37 37.23 38.35 1316054
20040526 38.31 38.97 38.07 38.44 982013
20040527 38.71 39.22 38.63 38.91 1445778
20040528 38.99 38.99 38.20 38.52 1069707
20040601 38.33 38.56 38.23 38.47 1210977
20040602 38.47 38.58 37.89 38.12 2409500
20040603 38.10 38.11 37.27 37.33 1697054
20040604 37.70 37.71 37.29 37.45 2382517
20040607 37.64 38.20 37.56 38.15 2197531
20040608 37.89 38.46 37.76 38.40 1032346
20040609 38.38 38.62 38.11 38.23 762520
20040610 38.25 38.47 38.07 38.32 753439
20040614 38.13 38.23 37.82 38.00 744748
20040615 38.27 38.49 38.04 38.13 651605
20040616 38.14 38.21 37.80 38.12 485169
20040617 37.98 38.38 37.88 38.27 598159
20040618 38.35 39.05 38.07 38.70 2015916
20040621 38.70 38.97 38.50 38.67 892893
20040622 38.54 39.15 38.43 39.08 1027547
20040623 39.13 39.77 38.91 39.68 972414
20040624 39.48 39.67 39.21 39.41 924935
20040625 39.42 40.40 39.38 40.08 2624843
20040628 40.14 40.22 39.71 39.91 1401023
20040629 39.92 40.43 39.92 40.37 1050815
20040630 40.39 40.84 40.12 40.66 1629499
20040701 40.33 40.43 39.38 39.90 1234637
20040702 39.90 39.92 39.27 39.55 717098
20040706 39.55 39.88 39.45 39.54 990960
20040707 39.54 39.83 39.42 39.57 600097
20040708 39.54 39.81 39.16 39.50 927751
20040709 39.54 39.95 39.53 39.72 459103
20040712 39.80 39.81 39.32 39.70 505026
20040713 39.61 40.02 39.26 39.92 513927
20040714 39.81 40.23 39.38 40.01 1010697
20040715 40.01 40.16 39.63 39.68 1262113
20040716 39.92 39.94 39.35 39.60 1061522
20040719 39.58 39.69 39.40 39.56 840291
20040720 39.56 40.02 39.42 40.02 1217867
20040721 40.02 40.02 39.24 39.29 1181361
20040722 39.23 39.23 38.57 38.81 1917808
20040723 38.57 38.80 38.28 38.50 617641
20040726 38.58 38.63 37.88 38.00 1006311
20040727 37.92 38.16 37.54 37.81 1932256
20040728 38.37 38.70 37.91 38.61 2111821
20040729 38.57 40.41 38.49 40.27 2328279
20040730 40.27 40.36 39.94 40.12 1424134
20040802 40.12 40.54 39.85 40.33 1624984
20040803 40.35 40.35 39.90 40.16 1196840
20040804 40.04 40.93 39.75 40.62 1229993
20040805 40.78 40.78 39.85 39.87 955357
20040806 39.57 39.68 38.69 38.81 1151046
20040809 38.69 39.43 38.69 39.17 1463995
20040810 39.37 39.72 39.02 39.61 929944
20040811 39.30 39.49 38.85 39.34 936781
20040812 39.15 39.21 38.71 39.04 799012
20040813 38.96 38.96 38.10 38.41 1169364
20040816 38.58 40.00 38.55 39.96 1389305
20040817 40.31 40.40 39.48 39.50 1549004
20040818 39.50 40.32 39.34 40.30 977286
20040819 39.92 40.36 39.74 40.24 1222253
20040820 40.10 40.84 40.10 40.74 894341
20040823 40.82 41.07 40.68 40.79 1016502
20040824 40.95 41.04 40.42 40.71 746639
20040825 40.66 40.85 40.12 40.71 894728
20040826 40.72 41.07 40.50 40.93 680334
20040827 40.68 40.73 40.25 40.55 716582
20040830 40.56 40.93 40.27 40.35 808041
20040831 40.50 40.61 40.22 40.61 704456
20040901 41.09 41.85 41.06 41.68 1901942
20040902 41.68 42.51 41.63 42.45 1203935
20040903 42.44 43.23 42.35 42.57 2611687
20040907 42.68 42.82 42.47 42.64 1467607
20040908 42.64 42.64 41.57 41.75 1470960
20040909 41.83 42.02 41.30 41.63 1265467
20040910 41.63 41.63 41.01 41.37 979737
20040913 41.40 41.60 40.71 40.73 1717862
20040914 40.73 41.05 40.35 40.92 1256695
20040915 40.76 40.91 40.50 40.72 945037
20040916 40.68 41.73 40.68 41.59 1345446
20040917 41.86 41.99 41.57 41.65 1038044
20040920 41.41 42.04 41.39 41.88 1290493
20040921 42.07 42.12 41.78 41.88 1584349
20040922 41.78 41.84 41.12 41.40 1335513
20040923 41.24 41.32 40.33 40.39 1557002
20040924 40.40 40.88 40.40 40.78 986187
20040927 40.79 41.16 40.54 41.06 1397561
20040928 41.24 42.23 41.09 42.16 1605505
20040929 42.26 42.62 41.84 42.62 1274886
20040930 42.62 42.79 42.09 42.38 1558065
20041001 42.19 42.57 41.87 42.51 951673
20041004 42.48 42.78 42.40 42.52 1092814
20041005 42.40 42.65 42.28 42.63 1172366
20041006 42.59 43.15 42.55 43.08 2632916
20041007 42.90 42.94 42.41 42.41 977849
20041008 42.40 42.49 42.00 42.17 858905
20041011 42.07 42.55 42.06 42.33 501050
20041012 42.09 42.09 41.48 41.62 1175574
20041013 42.05 42.05 40.98 41.20 1215863
20041014 41.02 41.67 40.99 41.28 1031739
20041015 41.38 42.36 41.38 41.94 976950
20041018 41.95 42.00 41.47 41.84 1001073
20041019 41.76 42.02 40.94 40.94 707885
20041020 40.95 41.17 40.71 40.93 1351230
20041021 40.88 41.34 40.60 41.17 1153633
20041022 41.10 41.87 41.03 41.25 1038026
20041025 41.06 41.51 40.91 41.15 665543
20041026 41.24 41.94 41.03 41.94 1307348
20041027 41.94 42.09 41.11 41.93 2212060
20041028 41.38 41.61 40.41 41.39 2330747
20041029 41.35 41.93 41.17 41.45 1367012
20041101 41.33 41.38 41.00 41.15 1558194
20041102 41.15 41.47 40.69 40.77 1753481
20041103 41.55 41.73 41.20 41.38 1626839
20041104 41.57 41.73 41.26 41.66 2366288
20041105 41.97 42.09 41.25 41.68 2394388
20041108 41.51 41.66 41.16 41.39 1294260
20041109 41.50 42.58 41.46 42.34 1548442
20041110 42.53 43.20 42.42 42.87 1767467
20041111 42.81 43.18 42.62 43.04 1296057
20041112 43.22 43.33 42.71 43.21 1290283
20041115 42.91 43.31 42.79 43.11 726361
20041116 43.20 43.44 42.96 43.04 864166
20041117 43.04 44.39 43.04 43.63 1265776
20041118 43.71 44.25 43.71 44.02 951032
20041119 43.89 43.96 43.31 43.57 784999
20041122 43.49 43.64 43.17 43.46 1636591
20041123 43.46 44.03 43.36 43.71 682351
20041124 43.90 44.46 43.90 44.39 1009541
20041126 44.60 44.67 44.24 44.26 378257
20041129 44.27 44.60 43.83 44.31 750740
20041130 44.35 44.71 44.14 44.62 1405120
20041201 44.81 45.32 44.59 45.21 835938
20041202 45.20 45.20 44.66 45.02 1135798
20041203 44.93 45.44 44.87 45.33 1486982
20041206 45.20 45.56 45.01 45.24 1113344
20041207 45.44 45.51 44.17 44.22 1455546
20041208 44.11 44.53 43.75 44.45 827854
20041209 44.28 45.20 43.97 45.18 1231902
20041210 45.27 45.28 44.74 44.74 753307
20041213 44.74 45.16 44.74 45.08 817590
20041214 45.01 45.20 44.81 45.03 973486
20041215 45.03 45.20 44.74 45.06 1291053
20041216 44.74 44.97 44.11 44.43 1826489
20041217 44.42 44.67 44.21 44.58 1639285
20041220 44.60 45.55 44.60 45.27 1186480
20041221 45.66 45.75 45.08 45.67 857366
20041222 45.75 46.12 45.59 45.88 1906555
20041223 45.67 45.97 45.48 45.74 719176
20041227 45.94 45.94 45.01 45.33 739706
20041228 45.52 45.78 45.44 45.78 340021
20041229 45.77 45.78 45.49 45.71 542237
20041230 45.91 45.94 45.51 45.62 455546
20041231 45.66 45.76 45.35 45.40 484145
20050103 45.62 45.82 45.01 45.47 1054598
20050104 45.40 45.63 44.55 44.60 1720808
20050105 45.07 46.09 44.58 44.64 1603474
20050106 44.68 45.15 44.68 44.91 930115
20050107 44.99 45.58 44.84 45.15 1263858
20050110 45.00 45.53 44.81 45.18 1146014
20050111 45.19 45.23 44.37 44.37 788140
20050112 44.63 44.97 44.11 44.94 1629265
20050113 44.75 45.09 44.31 44.52 712811
20050114 44.55 45.21 44.55 45.18 811121
20050118 44.84 45.45 44.63 45.45 879938
20050119 45.22 45.43 44.75 44.79 786991
20050120 44.77 45.19 44.36 44.93 985909
20050121 44.86 45.06 44.38 44.46 837422
20050124 44.53 44.71 43.85 43.85 682169
20050125 44.21 44.82 44.10 44.57 949521
20050126 45.31 45.66 45.11 45.38 1894702
20050127 45.35 45.44 45.00 45.19 1185721
20050128 45.55 45.65 45.06 45.56 1374935
20050131 45.86 46.20 45.63 46.14 1273817
20050201 46.14 46.76 46.04 46.49 1479502
20050202 46.60 46.80 46.44 46.56 1375191
20050203 46.56 46.56 46.02 46.10 1141162
20050204 45.94 46.41 45.94 46.21 2218614
20050207 46.13 46.98 46.03 46.92 924752
20050208 46.72 46.99 46.45 46.92 775883
20050209 46.92 46.99 46.41 46.54 755072
20050210 46.60 46.99 46.41 46.93 801929
20050211 46.93 47.70 46.74 47.54 1155462
20050214 47.35 47.54 47.10 47.39 663273
20050215 47.35 47.78 47.12 47.37 939690
20050216 47.11 47.57 46.98 47.42 924369
20050217 47.39 47.63 47.03 47.03 862447
20050218 47.19 47.87 47.13 47.69 788906
20050222 47.30 47.70 46.99 47.00 946968
20050223 47.50 47.98 47.43 47.96 1147801
20050224 48.17 48.73 47.00 48.72 1532997
20050225 48.72 49.52 48.65 49.50 1618668
20050228 49.50 49.57 48.73 49.05 1359870
20050301 49.11 49.80 49.11 49.63 1193764
20050302 49.16 49.62 49.03 49.38 1081410
20050303 49.58 50.28 49.55 50.20 1393321
20050304 50.47 51.02 50.23 51.02 1385277
20050307 50.52 50.94 50.16 50.58 2051232
20050308 50.39 50.84 50.35 50.82 956799
20050309 50.72 51.54 50.61 50.81 1252239
20050310 50.83 50.89 49.75 50.21 1129927
20050311 49.34 50.28 49.20 49.88 1478225
20050314 50.08 50.66 49.76 50.30 1211000
20050315 50.29 50.32 49.64 49.73 699788
20050316 49.70 49.70 49.12 49.30 1531593
20050317 49.30 50.06 49.01 49.68 1246366
20050318 49.48 49.68 49.27 49.56 1546403
20050321 49.50 49.83 49.15 49.67 1057407
20050322 49.74 49.99 49.47 49.52 1597601
20050323 49.52 49.95 49.48 49.66 1742640
20050324 49.85 50.28 49.61 49.93 1106562
20050328 50.05 50.28 49.67 49.67 927306
20050329 49.15 49.90 48.82 48.83 2069106
20050330 48.89 49.45 48.85 49.37 1425546
20050331 49.80 49.91 49.40 49.83 1233365
20050401 49.97 50.19 49.48 49.78 1141529
20050404 49.79 49.91 49.46 49.76 1483594
20050405 49.76 50.06 49.64 50.05 1168203
20050406 50.24 50.43 49.78 49.85 851923
20050407 49.91 50.17 49.72 49.96 1111934
20050408 49.99 50.02 49.31 49.32 775076
20050411 49.24 49.68 49.17 49.36 734938
20050412 49.36 49.36 48.43 49.14 1362036
20050413 48.93 49.02 47.95 48.06 1750082
20050414 47.98 48.18 46.23 46.45 2539004
20050415 45.78 45.82 44.47 44.56 3253618
20050418 44.56 45.25 44.28 45.07 2026224
20050419 45.27 46.19 45.27 45.87 1841918
20050420 45.87 45.95 44.91 44.96 1532243
20050421 45.43 46.10 45.13 46.01 1253688
20050422 46.01 46.08 45.06 45.52 1125398
20050425 45.72 46.25 45.61 45.86 827917
20050426 45.50 46.12 44.68 44.68 1081957
20050427 43.97 44.60 43.72 44.14 2778309
20050428 46.06 46.45 45.20 45.28 2870399
20050429 45.90 46.45 45.66 46.24 1857160
20050502 46.32 47.11 46.14 46.84 1342983
20050503 46.49 47.16 46.49 46.69 1460604
20050504 47.02 47.45 46.90 47.45 1171125
20050505 47.35 47.55 46.65 47.04 1391505
20050506 47.43 47.75 47.17 47.28 1283538
20050509 47.16 47.35 46.87 47.04 1349080
20050510 46.84 46.95 46.50 46.66 1472797
20050511 46.82 46.93 46.29 46.88 1218376
20050512 47.11 47.49 45.73 45.76 1260547
20050513 46.00 46.53 45.07 45.53 2261719
20050516 45.66 46.58 45.57 46.47 1333456
20050517 46.21 47.31 46.06 47.15 1427578
20050518 47.63 48.12 47.63 47.91 1609725
20050519 48.06 48.23 47.48 47.82 817374
20050520 47.81 47.82 47.09 47.32 1372579
20050523 47.47 48.30 47.33 48.03 1108377
20050524 47.91 48.02 47.47 47.83 1103677
20050525 47.83 47.95 47.13 47.27 1574286
20050526 47.63 47.71 47.32 47.43 1336505
20050527 47.44 47.63 47.35 47.53 599408
20050531 47.61 47.78 47.24 47.42 987327
20050601 47.43 48.79 47.32 48.51 1274773
20050602 48.46 48.78 47.95 48.66 1157153
20050603 48.50 49.17 48.37 48.37 1012350
20050606 48.39 48.50 48.12 48.36 568669
20050607 48.63 49.46 48.39 48.73 1219011
20050608 48.99 49.06 48.27 48.44 884568
20050609 48.50 48.56 47.84 48.22 1014128
20050610 48.34 48.47 48.11 48.18 1007904
20050613 48.15 48.59 47.98 48.29 1097580
20050614 48.31 48.48 48.22 48.30 1054902
20050615 48.50 48.59 48.09 48.17 1515603
20050616 48.35 48.87 48.35 48.65 1690637
20050617 49.01 49.09 48.61 48.88 1680856
20050620 48.69 49.00 48.27 48.84 831727
20050621 48.80 48.95 48.46 48.80 1054520
20050622 48.78 49.01 48.63 48.76 1022384
20050623 48.62 48.65 46.85 47.06 2412873
20050624 47.06 47.55 46.55 46.86 2283312
20050627 46.53 47.44 46.53 47.24 1423768
20050628 47.35 48.02 47.32 47.65 924833
20050629 47.57 47.85 47.49 47.72 955700
20050630 47.58 47.92 47.57 47.73 1456797
20050701 47.69 47.69 46.61 46.89 2191514
20050705 46.85 47.16 46.15 47.09 1802487
20050706 46.99 47.24 46.54 46.68 1271444
20050707 46.22 46.22 45.47 45.92 3179053
20050708 45.92 46.76 45.92 46.56 2569422
20050711 47.09 47.58 46.89 47.57 1661355
20050712 47.54 47.54 46.81 47.38 1387558
20050713 47.38 47.66 47.24 47.61 1039974
20050714 47.84 48.26 47.56 47.56 817474
20050715 47.57 47.76 47.33 47.33 879259
20050718 47.14 47.47 46.93 47.04 789172
20050719 47.31 47.57 47.02 47.17 1153435
20050720 47.09 47.38 46.78 47.33 1837485
20050721 47.25 47.48 46.82 46.82 961259
20050722 46.84 47.23 46.74 47.08 881912
20050725 46.91 47.30 46.54 46.63 1349528
20050726 46.59 46.62 45.67 45.82 1778986
20050727 46.06 46.98 45.83 46.93 2889462
20050728 46.58 47.83 46.57 47.76 2041159
20050729 47.59 47.95 47.21 47.30 1309981
20050801 47.30 47.69 47.13 47.19 971240
20050802 47.47 47.90 47.41 47.69 1168091
20050803 47.59 48.67 47.45 48.46 1725920
20050804 48.47 48.47 47.88 47.95 930051
20050805 47.95 48.08 47.55 47.73 750762
20050808 47.83 48.02 47.64 47.76 643114
20050809 48.44 48.44 47.92 48.26 737748
20050810 48.32 48.75 47.80 47.97 1017863
20050811 48.04 48.44 47.88 48.44 876226
20050812 48.24 48.36 47.84 48.09 735348
20050815 48.00 48.26 47.60 48.14 667372
20050816 47.98 48.20 47.35 47.39 952920
20050817 46.93 47.51 46.70 47.33 912362
20050818 47.17 47.31 46.89 47.12 620118
20050819 47.25 47.37 46.89 47.18 660802
20050822 47.21 47.51 46.82 47.10 589289
20050823 47.00 47.00 45.92 46.10 1567226
20050824 46.05 46.30 45.64 45.80 1514033
20050825 45.81 45.81 45.19 45.48 1227349
20050826 45.27 45.37 44.73 45.07 1183379
20050829 44.80 45.22 44.35 45.05 1183253
20050830 44.73 44.85 44.05 44.41 1154193
20050831 44.12 44.49 43.45 43.85 3405848
20050901 43.85 43.93 43.32 43.36 2612633
20050902 43.45 43.97 42.90 43.97 1949935
20050906 44.03 44.48 43.93 44.37 1692816
20050907 44.16 44.47 43.57 43.87 1871978
20050908 43.55 43.80 43.33 43.47 968461
20050909 43.69 43.93 43.41 43.91 1004091
20050912 43.76 44.32 43.70 44.31 1520477
20050913 44.31 44.85 44.12 44.16 1880065
20050914 44.44 44.70 44.24 44.56 2561462
20050915 44.56 44.66 44.17 44.32 1453639
20050916 44.54 44.86 44.48 44.60 1772921
20050919 44.56 44.72 44.20 44.32 1309475
20050920 44.72 45.31 44.08 44.20 2270481
20050921 44.20 44.20 43.04 43.53 2212361
20050922 43.53 43.92 42.94 43.59 1707725
20050923 43.59 44.64 43.45 44.19 1645309
20050926 44.32 44.56 43.53 43.53 1653269
20050927 43.63 43.96 43.45 43.64 1532480
20050928 43.74 43.89 43.02 43.27 1358498
20050929 43.15 43.42 42.43 43.38 2229934
20050930 43.19 44.09 43.19 43.90 1273925
20051003 43.85 44.46 43.63 44.36 1586063
20051004 44.45 45.29 44.27 44.73 2134472
20051005 44.45 44.46 43.40 43.46 1926966
20051006 43.39 43.99 42.98 43.17 1966658
20051007 43.32 43.92 43.27 43.70 1372528
20051010 43.71 43.79 43.13 43.19 703410
20051011 43.18 43.44 42.99 43.07 839193
20051012 42.99 43.29 42.79 43.14 1275181
20051013 43.02 43.50 43.00 43.50 1487083
20051014 43.79 43.83 43.00 43.11 1237750
20051017 43.07 43.13 42.84 42.98 1049713
20051018 42.98 43.11 42.46 42.46 1152964
20051019 42.46 42.93 42.19 42.86 1058632
20051020 42.87 43.71 42.70 42.99 1877350
20051021 43.31 43.48 42.84 43.21 1400037
20051024 43.47 44.38 43.47 44.38 1167786
20051025 44.11 44.48 43.60 44.11 1701247
20051026 44.58 45.78 44.39 45.20 2957210
20051027 45.18 45.41 44.61 44.73 1197178
20051028 45.06 45.70 44.81 45.68 1424028
20051031 45.78 46.00 45.56 45.57 1963141
20051101 45.50 45.98 45.37 45.75 1085386
20051102 45.71 46.48 45.30 46.18 953999
20051103 46.32 46.41 45.75 45.90 845976
20051104 45.98 46.18 45.39 45.54 1178588
20051107 45.62 45.63 45.19 45.20 1346402
20051108 44.94 45.18 44.87 44.88 1105484
20051109 45.04 45.23 44.76 44.86 1538583
20051110 44.99 45.95 44.73 45.71 951864
20051111 45.54 45.90 45.38 45.89 913177
20051114 45.64 46.00 45.43 45.82 842082
20051115 45.82 46.15 45.67 46.06 1261364
20051116 46.10 46.27 45.91 46.25 1123069
20051117 46.29 46.95 46.23 46.94 1465981
20051118 47.29 47.82 46.91 47.77 2068276
20051121 47.44 47.96 47.30 47.96 1360847
20051122 47.77 48.17 47.53 48.11 975227
20051123 48.04 48.05 47.64 47.71 950859
20051125 47.64 47.85 47.50 47.85 302466
20051128 47.95 47.96 47.48 47.56 595889
20051129 47.72 48.21 47.71 47.82 957516
20051130 47.75 47.96 47.03 47.11 1333966
20051201 47.45 48.88 47.23 48.66 1820952
20051202 48.48 48.94 48.05 48.87 1115281
20051205 48.56 48.57 47.97 48.49 852256
20051206 48.72 48.84 47.93 48.31 964048
20051207 48.25 48.40 47.74 47.95 968319
20051208 48.32 49.27 48.24 48.47 1470880
20051209 48.47 48.64 48.02 48.30 817086
20051212 48.31 48.56 48.13 48.53 788447
20051213 48.49 49.02 48.43 48.83 1216648
20051214 48.78 49.25 48.72 48.75 1190647
20051215 48.63 48.63 47.66 47.66 1644974
20051216 47.62 47.69 46.85 47.23 1979470
20051219 47.25 47.65 46.99 47.21 977614
20051220 47.19 47.57 46.99 47.07 729160
20051221 47.49 47.85 47.41 47.82 1342005
20051222 47.82 48.13 47.82 48.07 610082
20051223 48.02 48.36 47.96 48.02 356855
20051227 48.20 48.56 47.66 47.81 722753
20051228 47.85 48.03 47.59 47.93 471284
20051229 47.89 48.28 47.69 47.69 558737
20051230 47.42 47.49 47.25 47.37 455411
20060103 47.54 47.81 47.07 47.71 1413211
20060104 47.60 47.60 47.06 47.17 1770668
20060105 47.22 47.40 46.68 46.76 1485052
20060106 46.96 47.88 46.96 47.85 943182
20060109 47.70 47.75 47.05 47.24 756395
20060110 47.16 47.17 46.43 46.69 888832
20060111 46.69 47.61 46.50 47.61 1839761
20060112 47.53 48.09 47.23 47.24 1796156
20060113 47.37 47.50 46.85 47.05 736029
20060117 47.05 47.96 46.86 47.83 1951833
20060118 47.75 47.75 47.33 47.50 1394595
20060119 47.82 48.83 47.64 48.57 1403091
20060120 48.62 48.62 47.65 47.66 1424081
20060123 47.61 48.29 47.61 47.84 1015523
20060124 48.02 49.06 47.96 48.87 2068153
20060125 49.66 50.02 49.22 49.22 2776320
20060126 49.34 49.46 48.81 48.81 2037168
20060127 49.02 49.78 48.81 49.72 1373480
20060130 49.70 49.98 49.36 49.66 1068498
20060131 49.62 49.67 49.30 49.38 1134092
20060201 49.38 49.68 49.14 49.46 1517412
20060202 49.51 49.51 48.42 48.73 1596625
20060203 48.73 49.11 48.51 48.68 1393845
20060206 49.66 50.42 49.64 50.34 2619269
20060207 50.39 50.62 49.46 49.58 1385099
20060208 50.10 50.14 49.62 49.82 1784412
20060209 49.83 50.33 49.58 49.70 1368607
20060210 49.87 50.22 49.30 49.90 1301513
20060213 49.74 50.01 49.45 49.76 1000280
20060214 49.77 50.68 49.77 50.53 1125721
20060215 50.34 50.85 50.21 50.61 806371
20060216 50.78 51.02 50.66 51.02 832859
20060217 51.01 51.30 50.61 51.20 1266780
20060221 51.20 51.50 50.64 50.73 1638605
20060222 50.93 51.42 50.88 51.26 1573761
20060223 51.34 51.63 50.96 51.55 1281523
20060224 51.55 51.73 51.40 51.62 1089988
20060227 51.63 51.94 51.58 51.66 1039886
20060228 51.46 51.56 50.98 51.35 979915
20060301 51.35 51.74 51.21 51.48 960549
20060302 51.28 51.78 51.13 51.55 1080117
20060303 51.10 51.42 50.86 51.12 1131094
20060306 51.30 51.50 50.79 51.07 2189471
20060307 51.07 51.73 51.06 51.66 1734685
20060308 51.26 51.66 50.07 50.26 2685488
20060309 50.42 51.09 50.13 50.16 1130469
20060310 50.70 51.50 50.50 51.24 1963577
20060313 51.24 51.46 50.94 51.15 1509416
20060314 51.15 51.99 51.15 51.95 975667
20060315 52.02 52.69 52.02 52.36 2222456
20060316 52.50 52.84 52.28 52.66 1273027
20060317 52.82 52.82 52.34 52.62 1663968
20060320 52.34 52.67 52.13 52.49 1012024
20060321 52.41 53.96 52.30 53.51 2954112
20060322 54.30 54.51 53.74 54.12 2907134
20060323 53.63 54.10 53.07 53.50 1474432
20060324 53.39 53.70 52.97 53.28 939059
20060327 53.06 53.17 52.74 53.03 837731
20060328 53.03 53.10 52.40 52.66 941807
20060329 52.86 53.57 52.39 53.47 1264531
20060330 53.50 53.74 52.81 53.24 1251507
20060331 54.50 54.54 53.70 54.05 1878753
20060403 54.33 54.78 53.46 53.49 1740649
20060404 52.95 53.73 52.77 53.51 1930961
20060405 53.31 54.56 53.26 54.49 1292901
20060406 54.32 54.56 54.05 54.25 1235721
20060407 54.42 55.08 53.83 53.95 1341877
20060410 54.26 54.26 53.14 53.41 821410
20060411 53.59 53.95 52.77 52.91 1080463
20060412 52.91 53.18 52.80 53.02 1276741
20060413 53.09 53.16 52.65 52.95 746206
20060417 52.85 53.23 52.83 53.22 1292901
20060418 53.22 55.84 53.18 55.68 3313362
20060419 55.51 55.60 54.87 55.35 1398063
20060420 55.11 55.65 54.75 55.11 1146469
20060421 55.50 55.94 55.27 55.69 950937
20060424 55.69 55.74 54.95 55.61 901339
20060425 55.48 55.73 54.98 55.64 2199709
20060426 55.59 55.60 54.33 54.82 2350492
20060427 54.82 55.74 54.51 55.18 2008030
20060428 55.28 55.66 54.99 55.12 1813741
20060501 54.62 55.03 54.21 54.31 3324425
20060502 54.34 54.77 54.25 54.53 1594590
20060503 54.45 55.10 54.37 54.99 1460838
20060504 55.14 55.67 54.62 54.62 1270402
20060505 54.63 55.23 54.57 55.16 1237585
20060508 54.86 55.71 54.86 55.02 1523363
20060509 54.91 55.33 54.74 54.99 1067908
20060510 54.91 54.95 54.08 54.29 1154425
20060511 54.37 54.59 53.95 53.99 1463075
20060512 53.99 53.99 53.01 53.02 1249394
20060515 53.02 53.62 52.78 53.44 2145512
20060516 53.34 53.53 52.61 52.71 1460838
20060517 52.53 52.54 51.57 51.89 2099271
20060518 51.24 52.60 51.24 51.71 1424789
20060519 51.91 52.15 51.33 51.76 1478116
20060522 51.71 51.83 50.43 51.16 1936803
20060523 51.49 52.21 51.43 51.59 1576939
20060524 51.45 52.03 50.57 51.40 2206919
20060525 51.77 52.46 51.66 51.87 1243179
20060526 52.13 52.69 51.89 52.58 880953
20060530 52.50 52.50 51.21 51.21 1092645
20060531 51.54 52.60 51.53 52.17 1818713
20060601 52.05 53.35 51.89 53.35 1659726
20060602 53.75 54.21 52.88 53.42 1614231
20060605 53.22 53.22 52.14 52.29 1075739
20060606 52.56 52.60 50.91 51.41 1888697
20060607 51.12 51.40 50.36 50.36 2385919
20060608 50.20 50.40 48.57 49.82 3619278
20060609 49.72 50.12 49.43 49.70 1572588
20060612 49.70 50.00 49.07 49.27 1365371
20060613 49.07 49.20 47.61 47.71 2288215
20060614 47.65 49.28 47.62 48.94 2193743
20060615 49.06 50.31 49.03 50.30 1407262
20060616 50.20 50.58 50.08 50.29 1854637
20060619 50.38 50.52 49.18 49.54 1182394
20060620 49.76 50.57 49.39 50.26 1762030
20060621 50.46 51.34 50.20 50.91 1622808
20060622 50.68 51.02 50.21 50.68 1366739
20060623 50.48 51.32 50.36 51.00 1017813
20060626 50.92 51.48 50.67 51.02 780514
20060627 51.02 51.08 50.03 50.03 2684252
20060628 50.09 50.36 49.68 49.83 1498254
20060629 50.11 51.21 49.97 51.14 1880060
20060630 51.45 51.96 51.17 51.71 2214337
20060703 52.01 52.37 51.78 52.28 728635
20060705 52.14 52.24 51.50 51.63 1310776
20060706 51.53 51.88 51.49 51.81 777589
20060707 51.80 51.83 50.65 50.92 1053887
20060710 50.82 51.42 50.69 51.20 1157731
20060711 51.57 52.57 51.52 52.51 1669778
20060712 52.51 52.58 51.44 51.71 1468395
20060713 51.61 51.62 50.34 50.49 1402999
20060714 50.44 50.52 49.55 50.11 1742592
20060717 49.87 50.28 49.62 49.76 1013586
20060718 49.68 50.16 49.53 50.07 1014204
20060719 50.31 51.73 50.27 51.34 1619710
20060720 51.28 51.52 49.93 49.93 1411529
20060721 50.20 50.20 49.28 49.68 1245503
20060724 49.83 50.21 49.67 49.85 1175285
20060725 49.75 50.31 49.38 50.00 2452806
20060726 51.45 52.21 50.76 51.11 3063752
20060727 51.12 51.36 50.29 50.56 1796986
20060728 50.76 51.72 50.56 51.55 1380499
20060731 51.82 52.04 51.27 51.71 1188884
20060801 51.37 51.67 50.95 51.28 1545660
20060802 51.53 52.71 51.53 52.29 1776712
20060803 52.29 52.89 52.15 52.43 1451459
20060804 52.98 53.18 52.26 52.51 1374936
20060807 52.34 52.66 52.08 52.34 1088378
20060808 52.42 52.76 51.88 52.09 1274307
20060809 52.38 52.80 51.79 51.88 916542
20060810 51.88 52.23 51.55 51.72 935333
20060811 51.81 52.16 51.54 51.62 909743
20060814 52.09 52.51 51.70 51.73 970936
20060815 52.42 53.25 52.37 53.14 974397
20060816 53.49 53.90 53.38 53.90 1112237
20060817 53.95 54.20 53.58 53.66 1152415
20060818 53.66 53.91 53.26 53.53 790570
20060821 53.48 53.71 53.19 53.24 1121880
20060822 53.37 53.59 53.15 53.39 892312
20060823 53.31 53.66 52.93 53.39 988490
20060824 53.47 53.75 52.76 52.97 663609
20060825 52.80 52.98 52.34 52.69 907765
20060828 52.50 53.28 52.40 53.13 1045604
20060829 53.33 53.87 52.67 53.74 961170
20060830 53.70 54.02 53.56 53.57 1026566
20060831 53.46 53.87 53.41 53.62 690930
20060901 53.91 55.05 53.63 54.54 975634
20060905 54.60 54.73 54.27 54.54 668677
20060906 54.12 54.37 53.99 54.12 841503
20060907 54.12 54.12 52.81 53.06 1153033
20060908 53.06 54.20 53.06 53.73 1231039
20060911 53.70 53.74 52.34 52.63 1411900
20060912 52.66 53.51 52.38 53.42 1382848
20060913 53.22 53.39 52.80 53.15 1630094
20060914 52.66 53.65 52.29 53.43 1143885
20060915 53.87 54.17 53.70 54.02 1249335
20060918 54.03 54.48 53.66 54.25 953134
20060919 54.02 54.33 53.29 53.53 1285062
20060920 53.94 54.60 53.83 54.42 1028174
20060921 53.61 53.78 52.27 52.48 2263292
20060922 52.64 53.06 52.50 52.88 1319800
20060925 53.35 54.11 52.77 53.99 1748278
20060926 54.28 55.39 54.18 55.23 1504864
20060927 54.88 55.16 54.63 54.69 1158596
20060928 54.82 55.11 54.49 54.70 1093975
20060929 54.79 54.86 53.93 53.96 1211933
20061002 54.27 55.10 53.81 54.66 1405783
20061003 54.63 54.67 54.07 54.22 1049940
20061004 54.30 55.17 54.25 55.02 919559
20061005 55.02 55.27 54.43 54.55 2403079
20061006 54.47 54.63 53.99 54.49 1382536
20061009 54.45 54.82 54.41 54.70 590530
20061010 55.00 55.15 54.35 55.07 651047
20061011 54.71 55.14 54.59 55.04 889054
20061012 55.19 55.60 55.07 55.57 873433
20061013 55.64 55.77 55.06 55.74 799140
20061016 55.77 56.50 55.77 56.34 879337
20061017 55.96 56.10 55.69 56.02 901355
20061018 56.38 56.55 55.66 55.90 998895
20061019 55.41 55.92 55.13 55.65 646373
20061020 55.76 56.14 55.09 55.93 1050678
20061023 55.99 56.30 55.82 56.16 466913
20061024 56.16 56.60 55.70 56.15 1013655
20061025 56.67 56.75 55.40 55.80 1320174
20061026 55.80 56.21 55.48 55.89 1009842
20061027 55.89 56.29 55.32 55.83 881551
20061030 55.61 56.89 55.45 56.76 1007136
20061031 56.50 56.97 56.40 56.64 1261257
20061101 56.80 57.64 56.68 56.77 971342
20061102 56.42 57.29 56.39 56.69 968636
20061103 56.86 56.99 56.28 56.41 734688
20061106 56.83 57.37 56.58 57.22 930629
20061107 57.03 57.31 56.89 57.11 942929
20061108 57.12 57.71 57.11 57.49 800001
20061109 57.32 57.44 56.10 56.20 1869007
20061110 56.41 56.51 56.02 56.32 1160519
20061113 56.32 56.69 56.19 56.59 575278
20061114 56.75 56.90 55.89 56.68 632596
20061115 56.71 56.81 56.46 56.48 798894
20061116 56.90 57.28 56.64 57.13 759411
20061117 56.90 56.91 56.38 56.89 993975
20061120 56.75 57.09 56.65 56.76 602338
20061121 56.77 56.87 56.38 56.57 795819
20061122 57.28 58.48 57.20 58.15 1798281
20061124 58.01 58.17 57.73 58.01 424355
20061127 57.56 57.71 56.32 56.37 1329523
20061128 56.34 56.80 56.11 56.36 1162610
20061129 56.40 56.76 56.20 56.74 737148
20061130 56.63 56.83 56.02 56.21 867898
20061201 56.42 56.54 55.90 56.34 882904
20061204 56.67 57.37 56.58 57.24 1554492
20061205 57.15 57.78 57.08 57.68 1282290
20061206 57.68 57.87 57.32 57.46 752154
20061207 57.87 58.00 57.45 57.45 758304
20061208 57.45 58.07 57.35 58.03 1322142
20061211 57.90 57.96 57.50 57.89 803937
20061212 58.13 58.13 57.28 57.84 1121527
20061213 58.29 58.43 58.03 58.37 1353262
20061214 58.17 58.73 58.14 58.64 912056
20061215 58.66 58.90 58.38 58.90 1345759
20061218 58.82 58.82 58.50 58.64 759042
20061219 58.64 58.84 58.29 58.68 828046
20061220 58.68 58.90 58.49 58.66 652523
20061221 58.66 58.76 57.86 57.95 1304430
20061222 57.95 58.05 57.26 57.26 909104
20061226 57.26 57.80 57.17 57.73 534687
20061227 57.84 58.48 57.82 58.48 719804
20061228 58.45 58.52 58.05 58.25 491394
20061229 58.13 58.13 57.34 57.41 571824
20070103 57.46 58.85 57.32 58.74 2340916
20070104 58.74 58.77 57.30 57.45 1421052
20070105 57.38 57.40 56.41 56.65 3015205
20070108 56.81 56.81 56.24 56.58 1400363
20070109 56.51 56.84 56.27 56.45 1732611
20070110 56.34 57.06 56.02 56.91 986950
20070111 57.16 58.06 56.94 57.92 1334991
20070112 58.04 58.55 57.92 58.28 1218569
20070116 58.02 58.26 57.62 58.05 1397914
20070117 58.10 58.28 57.70 58.07 1009476
20070118 57.40 58.41 57.40 57.73 1020493
20070119 57.93 58.41 57.65 58.21 824744
20070122 58.21 58.43 57.65 57.87 1170703
20070123 57.68 58.45 57.18 58.22 857552
20070124 59.88 60.86 59.48 60.41 2832432
20070125 61.07 61.07 59.57 59.97 1744975
20070126 59.97 60.12 59.35 59.88 1704209
20070129 60.00 60.32 59.39 60.28 1896776
20070130 60.16 60.37 59.63 59.97 1490709
20070131 59.86 61.26 59.86 60.99 1815979
20070201 60.95 61.53 60.80 61.03 1537718
20070202 61.03 61.38 60.76 61.24 1182945
20070205 60.99 61.58 60.99 61.25 1347722
20070206 61.43 61.72 61.19 61.22 1160175
20070207 61.26 61.57 61.17 61.35 604265
20070208 61.19 61.47 61.04 61.31 681512
20070209 61.31 61.93 61.17 61.27 830987
20070212 61.35 61.93 61.27 61.51 1027961
20070213 61.70 62.38 61.68 62.31 1079133
20070214 62.37 62.87 62.24 62.70 944471
20070215 62.61 62.74 62.26 62.51 719585
20070216 62.30 62.69 62.05 62.63 1049629
20070220 62.64 63.73 62.64 63.33 1770561
20070221 63.11 63.26 62.80 63.05 828294
20070222 63.03 63.27 61.99 62.20 1415788
20070223 63.59 63.72 63.04 63.45 1853317
20070226 63.45 64.23 63.45 64.02 1683153
20070227 63.47 63.48 59.92 60.94 2538502
20070228 60.92 61.50 60.51 61.11 2009647
20070301 60.52 60.99 59.43 60.33 1660383
20070302 59.97 60.46 59.48 59.56 1443332
20070305 59.18 60.46 59.06 59.51 1633206
20070306 59.81 60.60 59.61 60.38 1209388
20070307 60.08 60.73 60.06 60.11 1319076
20070308 60.42 61.16 60.26 60.81 1477487
20070309 61.24 61.52 60.82 61.09 1158583
20070312 60.98 61.31 60.86 61.10 1294592
20070313 61.02 61.04 59.61 59.68 1413951
20070314 59.60 60.06 58.09 59.49 2270035
20070315 59.49 60.21 59.39 59.85 927209
20070316 60.09 60.24 59.43 59.71 1478589
20070319 59.92 60.69 59.92 60.65 884485
20070320 60.93 61.44 60.44 60.96 1056118
20070321 60.80 61.69 60.55 61.67 1143770
20070322 62.42 62.42 61.26 61.62 838822
20070323 61.42 61.85 61.35 61.73 961487
20070326 61.84 62.21 60.77 62.17 1197758
20070327 61.80 61.95 61.10 61.35 924883
20070328 61.24 61.24 60.19 60.44 1267782
20070329 60.64 60.96 59.86 60.55 1509725
20070330 60.43 61.15 59.77 60.73 1281854
20070402 60.93 61.05 60.34 60.71 1271379
20070403 60.92 61.15 60.51 60.79 1003804
20070404 60.82 61.07 60.55 60.56 918306
20070405 60.64 61.15 60.53 61.14 1141063
20070409 61.50 61.95 61.22 61.79 1152877
20070410 61.88 61.88 61.40 61.55 1114999
20070411 61.66 61.74 60.41 60.52 1320827
20070412 60.44 60.76 60.18 60.66 1205978
20070413 60.65 60.94 60.36 60.51 810399
20070416 60.67 61.23 60.61 61.16 1092346
20070417 61.15 61.64 60.75 61.39 1239227
20070418 61.39 61.56 61.06 61.29 1158601
20070419 61.01 61.45 60.76 61.29 1219253
20070420 62.20 62.20 61.27 61.61 1795691
20070423 61.65 62.07 61.62 61.72 1076392
20070424 61.67 61.88 60.82 61.44 1296225
20070425 62.39 64.21 62.39 64.20 2360194
20070426 64.87 64.87 63.26 63.99 1742103
20070427 64.00 64.17 62.98 64.09 1269796
20070430 63.92 63.96 62.78 62.81 1172363
20070501 62.94 63.05 62.17 62.44 1204516
20070502 62.40 63.35 62.27 63.02 1028406
20070503 63.14 63.48 62.91 63.16 1128396
20070504 63.32 63.45 62.89 63.27 834514
20070507 63.49 64.26 63.33 63.87 1219009
20070508 63.56 64.05 63.35 64.02 775811
20070509 64.03 64.73 63.87 64.67 1386107
20070510 64.46 64.92 63.98 63.98 1550647
20070511 64.16 64.54 63.40 63.57 1606306
20070514 63.36 64.21 62.85 63.00 1503757
20070515 63.13 63.78 63.13 63.27 1815908
20070516 63.48 64.38 63.22 64.38 1110006
20070517 64.12 64.82 63.73 64.60 1854760
20070518 64.72 65.19 64.31 64.50 1976308
20070521 62.94 64.52 62.94 64.01 2054741
20070522 64.30 64.54 63.96 64.27 856680
20070523 64.31 64.66 63.81 63.94 1213285
20070524 64.11 64.33 63.36 63.49 1390857
20070525 63.70 64.40 63.58 64.32 954722
20070529 64.37 65.04 64.08 64.36 1282828
20070530 64.15 64.54 63.83 64.50 842430
20070531 64.59 64.59 63.45 64.04 2044511
20070601 64.24 64.84 64.21 64.61 1276008
20070604 64.59 64.59 64.12 64.39 1038027
20070605 64.39 64.46 63.90 64.18 1051303
20070606 64.18 64.26 63.75 63.99 968241
20070607 63.31 64.16 63.09 63.47 2249973
20070608 63.58 65.23 63.53 65.20 1971801
20070611 65.04 65.34 64.44 65.00 1367960
20070612 64.94 65.17 64.37 64.77 1977282
20070613 65.18 66.38 64.79 66.36 2187494
20070614 66.29 67.33 66.14 66.88 1736744
20070615 67.19 67.75 67.01 67.08 1628593
20070618 67.33 67.33 66.84 67.00 977010
20070619 66.92 67.21 66.66 67.10 1409125
20070620 67.48 67.94 66.79 66.79 1212189
20070621 66.66 67.83 66.33 67.83 1062751
20070622 67.83 67.88 67.35 67.53 2505004
20070625 67.49 67.72 66.58 66.77 925736
20070626 66.93 67.47 66.70 67.07 2007243
20070627 66.92 67.13 66.28 66.93 1321801
20070628 67.00 67.45 65.98 65.98 1913998
20070629 66.17 67.06 65.93 66.30 1134288
20070702 66.65 67.14 66.33 66.69 1141926
20070703 66.97 67.21 66.63 66.75 629635
20070705 66.82 67.03 66.58 66.87 793287
20070706 66.76 67.00 66.31 66.86 950998
20070709 67.09 67.66 66.79 67.46 912207
20070710 67.07 67.54 66.31 66.31 1229813
20070711 66.53 67.97 66.47 67.92 1728284
20070712 69.46 71.29 67.92 70.87 2911183
20070713 71.36 71.83 70.92 71.64 1388009
20070716 71.74 72.48 71.05 72.17 1800048
20070717 72.49 73.05 72.20 72.50 1928666
20070718 72.25 72.76 71.80 72.44 1769985
20070719 72.72 73.42 72.60 73.36 1385342
20070720 73.34 73.34 71.77 73.01 2326158
20070723 73.35 73.50 72.55 72.88 2119472
20070724 72.39 73.24 71.97 72.06 2145535
20070725 73.37 74.77 71.78 74.33 3940855
20070726 73.58 75.02 72.36 73.75 4019166
20070727 72.99 73.90 70.98 71.00 4056745
20070730 70.97 72.77 70.82 72.52 2747410
20070731 71.88 73.29 71.08 71.25 2491628
20070801 71.88 72.41 70.33 72.22 2222391
20070802 71.49 72.54 71.36 72.09 1634578
20070803 72.39 72.39 70.42 70.42 2118138
20070806 71.17 71.76 69.59 71.35 2585576
20070807 70.86 73.86 70.82 73.42 2363616
20070808 73.83 75.65 73.28 74.80 2241544
20070809 73.21 74.27 72.71 73.20 2490295
20070810 72.59 73.73 72.01 73.06 2422531
20070813 73.46 73.57 72.74 73.19 1798836
20070814 73.52 74.14 71.51 71.54 1454925
20070815 71.45 72.09 68.47 68.49 3224061
20070816 68.10 68.11 63.73 67.54 4591583
20070817 69.32 70.42 68.15 70.12 2946944
20070820 70.24 71.50 69.79 71.11 1668278
20070821 71.03 71.71 70.35 70.95 1805018
20070822 71.36 73.33 71.36 73.24 2817841
20070823 73.17 73.42 71.72 71.99 2564120
20070824 72.13 73.45 71.86 73.45 972455
20070827 73.25 74.15 72.85 73.16 743949
20070828 72.63 73.09 71.23 71.30 1199870
20070829 71.34 72.92 71.28 72.91 1123257
20070830 72.16 73.19 72.10 72.95 946634
20070831 74.00 74.41 73.32 74.25 1671309
20070904 74.59 75.31 73.93 74.83 1285333
20070905 74.57 74.93 74.07 74.92 1311638
20070906 75.46 76.09 75.00 75.76 1365947
20070907 74.55 74.66 72.98 73.28 1270422
20070910 73.55 73.93 72.35 72.82 1190294
20070911 72.82 73.27 72.09 72.69 1754347
20070912 72.59 73.41 72.20 72.71 1109074
20070913 73.34 73.62 72.65 72.93 963606
20070914 72.79 73.47 72.46 72.82 1099619
20070917 72.41 73.84 72.29 72.82 928330
20070918 73.38 76.36 73.06 76.35 1819201
20070919 76.41 78.13 76.31 76.99 1729375
20070920 76.63 77.50 76.24 76.62 1281211
20070921 77.41 78.10 76.62 77.34 1605363
20070924 77.73 77.73 75.99 76.29 1738224
20070925 76.41 78.96 76.41 78.69 2103107
20070926 78.99 80.46 78.71 80.14 2069528
20070927 80.37 81.18 80.33 81.01 1187087
20070928 81.14 81.58 80.70 80.96 1617075
20071001 81.16 81.95 80.99 81.86 863841
20071002 81.10 81.85 79.05 79.87 1577228
20071003 79.34 79.63 78.23 78.48 945467
20071004 78.68 79.68 78.41 79.30 769536
20071005 79.90 80.33 79.43 80.17 858045
20071008 80.32 81.00 80.12 80.64 606282
20071009 81.15 81.31 80.20 81.14 1820659
20071010 81.42 81.54 80.24 80.75 1435710
20071011 81.44 82.32 80.02 80.56 1668998
20071012 80.95 81.37 80.36 80.54 1313149
20071015 80.72 81.28 80.18 80.74 1262072
20071016 80.39 80.64 78.84 79.35 1070926
20071017 80.04 81.20 79.55 80.18 995216
20071018 79.93 81.70 79.92 81.43 1000529
20071019 80.69 81.43 79.30 79.35 1931990
20071022 78.55 79.26 77.92 78.48 1416269
20071023 78.77 80.51 78.29 80.46 1452856
20071024 79.75 80.30 77.91 79.21 2492267
20071025 79.80 81.49 78.44 81.35 2111785
20071026 81.47 81.98 80.98 81.35 1634584
20071029 81.79 82.24 81.14 81.47 1253137
20071030 81.30 81.62 80.37 80.54 1005963
20071031 80.84 81.16 79.33 81.04 1743138
20071101 80.37 80.62 79.17 79.24 1666462
20071102 79.80 80.50 78.60 80.15 1156296
20071105 78.87 80.66 78.76 80.04 1232851
20071106 79.98 83.13 79.98 82.97 2114563
20071107 83.01 83.78 81.33 81.33 2231327
20071108 81.57 83.52 80.70 83.27 2318629
20071109 82.10 82.87 80.55 80.55 2104782
20071112 80.55 80.92 78.87 78.98 1889124
20071113 79.49 80.55 78.80 80.44 1804358
20071114 81.09 81.77 80.02 80.52 1164628
20071115 80.04 80.66 78.54 79.15 1325345
20071116 79.61 79.79 77.95 78.53 1914360
20071119 78.21 78.48 76.23 76.34 2237003
20071120 76.44 78.00 76.44 77.86 2065538
20071121 77.34 77.81 76.51 76.54 1475195
20071123 77.10 77.81 76.81 77.38 586600
20071126 77.13 79.34 76.63 76.71 1590752
20071127 76.95 78.06 76.31 77.42 1738308
20071128 77.47 80.31 77.47 80.15 2341088
20071129 80.05 81.39 79.77 80.77 1490651
20071130 81.91 82.02 80.52 82.02 2247749
20071203 82.38 82.46 80.91 81.76 933875
20071204 81.43 82.42 80.99 81.76 1107272
20071205 82.68 83.44 82.02 83.02 1948653
20071206 82.99 84.73 82.63 84.63 2156463
20071207 84.74 85.09 83.97 84.28 1242511
20071210 84.35 85.78 84.08 85.37 1326311
20071211 83.05 85.52 82.93 84.89 4116949
20071212 86.97 86.97 83.65 84.25 2913682
20071213 84.00 85.42 83.47 85.23 2146682
20071214 85.24 85.24 83.97 83.97 1606932
20071217 84.36 84.41 81.93 81.97 1667790
20071218 82.73 84.98 82.70 84.39 2226739
20071219 84.46 84.46 82.17 82.18 2186167
20071220 82.88 82.89 80.26 81.24 3275447
20071221 82.37 83.98 81.89 83.50 1955415
20071224 84.10 84.14 83.16 83.54 471043
20071226 83.44 84.86 82.98 84.72 859615
20071227 84.60 85.11 83.47 83.52 1069598
20071228 84.78 84.88 83.85 84.24 1044877
20071231 84.14 84.35 81.88 81.99 1414542
20080102 82.10 82.13 79.63 80.29 1958272
20080103 80.71 81.23 80.05 81.02 1581871
20080104 80.49 81.68 79.49 80.15 2356807
20080107 80.80 80.86 78.44 80.37 2199944
20080108 81.10 81.14 78.17 78.42 2412143
20080109 79.04 79.27 76.50 78.68 3533767
20080110 75.54 78.05 75.48 76.52 3529076
20080111 75.67 77.02 74.74 75.13 2726833
20080114 77.06 78.13 75.23 78.03 1525212
20080115 76.55 78.00 75.50 75.56 1884652
20080116 75.13 75.50 73.34 73.90 3051748
20080117 73.97 74.79 70.31 70.36 2909560
20080118 70.71 73.57 69.00 70.78 3125248
20080122 69.11 70.93 67.33 69.94 3773634
20080123 69.99 72.50 67.11 72.12 3997021
20080124 72.07 74.54 72.07 73.80 4196830
20080125 74.65 75.62 73.93 74.33 3041523
20080128 74.58 75.86 74.33 75.86 1772658
20080129 76.35 77.12 75.27 76.00 2311456
20080130 75.33 77.06 74.18 74.45 2566721
20080131 73.39 75.39 72.45 74.54 2753057
20080201 75.28 76.94 75.07 76.76 1603404
20080204 76.48 76.73 75.74 75.87 961633
20080205 74.69 75.74 74.18 74.65 2138834
20080206 74.87 75.82 74.13 74.33 1954663
20080207 74.14 74.99 73.44 74.18 2368596
20080208 73.72 74.82 73.21 74.13 1209680
20080211 73.96 75.65 73.87 75.46 1076875
20080212 75.77 77.24 75.56 76.30 1763515
20080213 76.74 77.75 75.88 76.66 1232656
20080214 76.61 77.28 75.92 76.13 1461577
20080215 75.99 76.35 74.82 76.27 1299781
20080219 76.99 77.98 76.65 77.18 1529182
20080220 76.68 78.96 76.35 78.81 2190681
20080221 78.89 78.97 76.68 76.83 1259602
20080222 77.13 77.69 75.95 77.68 1043433
20080225 78.06 79.88 77.44 79.85 1540369
20080226 79.63 80.14 78.39 79.49 1452194
20080227 79.15 80.02 78.74 79.62 1113084
20080228 78.91 79.33 77.42 78.09 2043080
20080229 77.29 77.65 75.51 75.92 1431623
20080303 75.98 77.04 75.72 76.96 1639973
20080304 76.60 76.60 74.45 75.26 2064612
20080305 75.22 77.58 75.22 76.75 1661867
20080306 76.52 77.10 75.72 75.82 1717202
20080307 75.37 75.37 72.63 72.89 2461824
20080310 72.80 72.85 70.25 70.32 2448592
20080311 71.76 74.20 71.57 74.20 3021915
20080312 74.39 75.81 74.08 74.31 1608817
20080313 73.43 75.62 72.90 75.23 1551316
20080314 75.63 76.14 72.32 74.10 2125962
20080317 72.21 75.54 72.21 74.43 1918094
20080318 75.37 78.00 75.33 77.82 1939145
20080319 78.04 79.61 74.71 74.71 1879840
20080320 74.81 75.39 73.22 74.93 3008803
20080324 75.08 79.48 75.08 78.13 2736216
20080325 78.42 79.36 77.78 78.37 1333102
20080326 78.32 79.06 77.58 77.86 1508010
20080327 77.73 78.25 76.52 77.02 1444254
20080328 77.91 77.91 75.93 75.99 1254219
20080331 75.21 77.24 75.14 76.84 1506116
20080401 77.97 79.93 77.01 79.93 1642481
20080402 79.83 80.95 79.37 80.54 1281157
20080403 79.43 81.97 79.43 80.79 1580704
20080404 80.77 82.16 80.63 81.35 1411056
20080407 82.11 83.01 80.86 81.50 1511863
20080408 80.26 81.66 80.10 81.15 1155567
20080409 81.46 82.19 79.92 80.78 879845
20080410 80.63 81.15 79.72 80.68 1137848
20080411 79.56 80.47 78.71 79.01 1220577
20080414 79.01 80.11 78.67 79.37 750783
20080415 80.18 81.65 79.43 80.08 1310010
20080416 80.93 83.27 80.45 83.16 1538202
20080417 82.74 83.53 80.92 82.94 1532815
20080418 84.44 85.15 83.87 84.97 1465051
20080421 84.04 85.12 83.92 85.00 912170
20080422 85.51 85.51 83.02 84.30 1388908
20080423 85.76 85.76 80.71 81.09 2381173
20080424 81.05 83.27 79.26 82.41 3079996
20080425 83.15 84.73 82.85 84.65 1567534
20080428 85.08 85.08 83.19 83.35 1175322
20080429 82.33 83.08 81.03 81.35 1243444
20080430 82.02 83.38 81.71 82.21 1482531
20080501 82.42 82.61 80.37 81.85 1432008
20080502 82.19 82.57 81.39 82.07 1638410
20080505 81.26 82.55 81.26 82.37 1027344
20080506 82.76 83.23 82.07 83.02 1995066
20080507 82.82 83.04 80.85 81.10 1465411
20080508 81.25 82.32 81.20 82.22 1347364
20080509 81.85 82.09 80.85 81.80 1069367
20080512 81.86 83.23 81.00 83.14 929530
20080513 83.30 84.51 82.95 84.41 1818474
20080514 84.95 85.95 84.34 85.20 1729879
20080515 85.41 85.48 84.46 85.36 1332398
20080516 85.20 85.74 84.60 85.46 1223570
20080519 85.66 86.22 84.45 84.91 947728
20080520 84.78 86.03 84.19 85.79 1413331
20080521 85.82 86.17 83.43 83.60 1231711
20080522 83.68 84.91 82.82 83.45 1346406
20080523 83.20 83.32 81.59 82.26 1300911
20080527 82.26 82.61 81.22 82.12 1059669
20080528 82.58 84.56 82.19 84.42 1611353
20080529 84.09 85.05 83.45 84.50 1303066
20080530 84.45 85.28 84.07 85.13 1238895
20080602 84.63 85.19 83.42 83.86 1392380
20080603 83.94 85.30 83.05 84.62 1626318
20080604 84.44 86.28 84.22 84.76 1475467
20080605 85.08 88.59 84.85 88.56 2948061
20080606 87.64 88.45 86.08 86.08 2521009
20080609 86.48 86.83 85.18 86.37 2170101
20080610 85.21 85.73 83.57 85.12 2058998
20080611 84.85 85.67 83.68 83.68 1849363
20080612 84.28 84.77 83.30 83.82 1929457
20080613 84.58 86.04 84.36 85.81 1863729
20080616 85.41 86.12 85.00 85.86 1791057
20080617 86.47 87.49 85.97 86.91 1761366
20080618 86.53 87.10 85.81 86.15 1443382
20080619 86.17 87.28 85.75 86.52 1640805
20080620 85.92 87.28 84.85 85.75 2196919
20080623 86.19 87.25 85.14 86.99 1477503
20080624 86.10 86.99 84.06 84.36 2187939
20080625 84.85 85.75 83.87 85.09 2227448
20080626 83.54 84.65 82.27 82.27 2627084
20080627 82.84 83.62 81.85 82.74 4608415
20080630 83.03 83.74 82.67 82.94 1942173
20080701 81.95 83.69 80.29 83.47 2967669
20080702 83.19 83.89 79.98 80.07 3462777
20080703 80.07 81.86 79.34 81.48 1572689
20080707 81.94 83.38 79.40 80.14 3042281
20080708 80.46 81.07 79.01 80.90 2699734
20080709 80.90 81.79 79.54 79.71 1746108
20080710 81.33 81.87 79.82 81.50 2134901
20080711 80.73 81.61 79.76 81.06 1661485
20080714 81.75 82.38 80.30 80.84 1972328
20080715 80.12 81.69 79.40 80.49 1754094
20080716 80.43 80.98 79.31 80.98 2196998
20080717 80.92 83.06 80.65 82.56 2349439
20080718 82.76 83.02 80.83 81.57 1848849
20080721 81.57 82.32 81.20 82.22 1036223
20080722 81.80 83.05 80.50 82.79 2247891
20080723 83.27 83.27 80.46 81.97 2731438
20080724 84.02 84.02 79.51 79.56 3089599
20080725 79.80 80.37 79.19 80.03 1938836
20080728 79.94 80.97 79.40 79.61 1387232
20080729 79.62 81.53 79.62 80.78 2090324
20080730 81.12 81.55 80.79 81.41 2137523
20080731 80.88 81.31 79.67 79.88 2050158
20080801 80.30 81.47 77.73 77.99 2396042
20080804 77.97 77.99 75.54 76.11 2682690
20080805 76.04 78.00 76.04 77.15 3023688
20080806 76.99 78.03 75.52 76.54 2982806
20080807 75.75 75.75 74.03 74.65 3849305
20080808 74.65 75.59 73.61 75.44 2269822
20080811 75.44 75.50 72.29 73.18 2609747
20080812 73.20 74.55 73.17 74.05 1829063
20080813 73.87 77.02 73.87 76.61 3157417
20080814 75.72 76.62 75.15 75.76 1957072
20080815 75.82 76.75 75.23 75.97 1564227
20080818 77.44 77.70 75.66 76.10 2330369
20080819 75.59 76.66 75.59 76.27 1667325
20080820 76.40 77.20 76.15 77.05 2068155
20080821 76.70 77.42 76.54 77.06 1164470
20080822 77.35 78.25 77.23 77.94 1240869
20080825 77.47 77.60 75.83 76.22 1303443
20080826 75.98 77.03 75.73 76.87 1206066
20080827 77.18 77.92 76.80 77.35 1234433
20080828 77.97 78.78 77.70 78.58 1141943
20080829 78.29 78.62 77.06 77.06 942898
20080902 78.32 78.32 76.30 76.43 1785798
20080903 76.42 76.87 73.97 74.65 1777693
20080904 74.14 74.59 72.23 72.76 1932400
20080905 72.82 73.66 71.21 73.17 2002244
20080908 74.56 75.45 72.67 73.27 2568627
20080909 73.61 73.70 70.94 70.94 3217964
20080910 71.32 72.39 70.37 71.45 2262074
20080911 70.29 72.36 70.17 72.12 1752664
20080912 71.72 73.20 71.32 72.99 2794012
20080915 70.69 73.90 70.69 71.30 2440738
20080916 70.47 72.70 67.12 72.15 2867432
20080917 70.84 71.29 66.31 66.37 4674684
20080918 67.32 67.32 60.90 64.08 4603409
20080919 67.98 73.82 64.69 70.02 3612120
20080922 69.79 70.02 67.23 67.36 2767671
20080923 64.41 65.85 61.22 61.43 6255835
20080924 61.05 62.30 59.91 61.74 5286358
20080925 61.98 62.35 58.87 59.55 7144384
20080926 58.64 60.06 58.08 59.93 3655266
20080929 59.08 59.14 54.92 56.06 4860053
20080930 57.36 58.48 56.37 57.82 3315649
20081001 57.41 57.84 55.55 56.48 2629918
20081002 55.89 56.38 53.81 54.04 3189377
20081003 55.12 56.39 53.19 53.50 3030648
20081006 51.94 53.02 48.70 52.28 3527089
20081007 52.36 53.59 50.13 50.65 4565813
20081008 49.55 53.19 49.12 50.84 5220864
20081009 51.99 52.35 46.43 46.48 3558361
20081010 44.56 50.10 43.29 46.43 5969968
20081013 48.20 53.38 47.55 53.24 3280942
20081014 54.82 55.34 52.55 54.03 5776296
20081015 52.41 53.16 47.23 47.38 3268622
20081016 47.44 51.25 46.14 50.89 4956001
20081017 50.30 51.47 48.42 49.31 2486707
20081020 49.74 52.44 48.61 52.44 2233926
20081021 50.79 51.50 47.66 48.02 3471890
20081022 43.48 46.95 42.81 46.41 6116022
20081023 46.63 47.15 41.74 44.62 5289686
20081024 41.25 43.90 39.71 42.66 2834014
20081027 41.96 43.56 39.93 39.93 3140337
20081028 40.83 43.33 39.11 43.13 3880082
20081029 42.99 46.89 42.24 45.12 4053381
20081030 46.03 47.60 44.83 47.09 3042612
20081031 46.78 49.64 46.03 49.07 2865405
20081103 48.87 49.81 48.07 48.52 1899530
20081104 49.78 51.85 49.42 51.54 2176594
20081105 50.70 51.80 48.67 48.90 2382704
20081106 48.47 49.23 45.80 45.98 2334375
20081107 46.44 48.97 45.83 48.63 2176239
20081110 49.60 50.86 48.02 48.81 1491100
20081111 48.15 48.15 44.90 45.90 1972024
20081112 44.64 45.38 43.17 43.23 2421676
20081113 42.24 46.84 41.22 46.63 4462877
20081114 46.07 47.16 44.36 44.56 2409119
20081117 44.24 45.91 43.50 43.59 1482572
20081118 43.39 44.36 41.96 43.46 1859374
20081119 43.63 44.08 39.53 39.69 2855573
20081120 39.06 40.51 35.00 35.16 5449125
20081121 36.05 37.88 35.03 37.52 4951974
20081124 38.83 40.26 37.99 39.50 4164254
20081125 40.13 40.54 38.42 39.62 4120544
20081126 38.49 39.53 37.47 39.26 3934690
20081128 39.23 40.38 39.13 40.32 1685602
20081201 39.43 39.82 36.30 36.56 3517376
20081202 37.05 38.45 36.50 38.36 3499608
20081203 36.46 39.53 36.46 39.24 3048416
20081204 38.04 39.92 37.73 38.70 3294327
20081205 38.37 40.33 36.66 40.19 2838042
20081208 41.55 43.93 41.15 43.91 3706310
20081209 43.26 45.39 42.74 44.65 3966554
20081210 45.13 45.99 44.21 45.16 2313409
20081211 45.17 45.17 41.10 41.44 3382575
20081212 40.97 41.41 40.07 41.02 3032780
20081215 41.37 41.91 40.48 40.98 2025684
20081216 41.55 42.97 41.42 42.57 3217095
20081217 42.02 42.43 41.33 41.68 4150395
20081218 41.97 42.19 39.69 40.07 4419167
20081219 40.28 40.45 38.72 39.37 5508353
20081222 39.17 39.53 38.03 38.93 2832593
20081223 38.43 39.89 38.30 38.41 2244824
20081224 38.58 39.10 38.15 38.72 733468
20081226 39.05 39.47 38.41 39.35 780968
20081229 39.37 40.85 39.37 40.46 2565360
20081230 41.03 42.00 40.34 41.90 2068705
20081231 41.66 43.45 41.66 42.83 2214475
20090102 42.87 45.62 42.62 45.21 2284543
20090105 45.07 47.39 44.34 47.16 3599871
20090106 47.75 50.82 47.72 50.54 3926620
20090107 50.11 50.11 48.19 48.53 3775921
20090108 48.05 50.17 47.66 49.53 2334775
20090109 49.24 49.49 47.98 48.24 1969296
20090112 48.02 48.54 47.19 47.54 3335444
20090113 47.02 48.71 46.89 47.90 2702485
20090114 47.23 47.23 45.75 46.32 2222338
20090115 46.87 48.07 45.38 47.77 2645562
20090116 48.43 49.09 47.02 48.58 3410324
20090120 48.46 48.57 44.82 44.85 3144488
20090121 42.68 46.20 42.67 46.09 3975914
20090122 44.66 45.15 43.17 44.24 3728035
20090123 43.76 45.58 42.70 45.05 2546974
20090126 45.05 47.12 44.98 46.14 3750687
20090127 46.93 47.49 46.06 46.65 3273474
20090128 47.50 48.76 47.29 47.75 4236820
20090129 46.01 46.92 45.12 45.40 3300116
20090130 45.34 45.81 42.52 42.86 3900330
20090202 41.95 43.62 41.83 42.75 2863747
20090203 43.09 44.48 42.92 44.24 2453903
20090204 44.48 46.13 44.44 44.77 2555894
20090205 45.05 46.84 43.88 46.12 3568886
20090206 46.28 47.83 46.08 47.20 3934249
20090209 46.08 48.55 45.84 47.59 2790980
20090210 47.45 48.03 44.63 44.99 3745406
20090211 45.15 45.43 43.80 44.52 3380043
20090212 43.96 46.51 43.45 46.46 3609143
20090213 46.27 46.86 45.73 46.04 1909321
20090217 44.29 45.10 43.89 44.31 2324799
20090218 44.59 45.79 44.56 45.02 2595564
20090219 45.58 46.46 44.91 45.20 2363178
20090220 42.64 44.78 42.61 43.66 3602805
20090223 44.07 44.07 40.77 40.84 3009869
20090224 40.88 42.11 40.15 41.83 3346242
20090225 41.66 42.02 39.90 40.28 2863395
20090226 40.74 41.72 39.60 39.80 2564932
20090227 39.20 40.20 38.82 39.41 2810932
20090302 38.66 39.32 37.38 37.52 2591574
20090303 38.19 38.70 37.01 37.32 2432894
20090304 38.06 40.21 37.83 39.70 3374996
20090305 38.65 39.10 38.25 38.51 4587981
20090306 38.87 40.28 38.55 39.54 5504850
20090309 38.99 40.04 38.51 38.80 3389550
20090310 39.75 41.69 38.90 41.23 3372532
20090311 41.65 42.81 41.29 42.44 2631126
20090312 42.31 43.96 41.34 43.79 2773140
20090313 43.65 45.28 43.64 44.93 2636290
20090316 45.50 46.85 45.02 45.41 3007639
20090317 45.40 46.54 45.08 46.54 2856705
20090318 46.12 48.04 45.86 47.78 3692356
20090319 48.27 48.97 47.44 48.40 2958931
20090320 47.36 48.69 46.58 47.03 3255634
20090323 48.05 48.30 47.21 47.63 4516974
20090324 48.03 48.99 47.44 48.09 2164829
20090325 48.60 50.21 47.72 49.10 1866130
20090326 49.50 51.29 49.41 51.02 2133844
20090327 50.59 51.11 49.94 50.07 2591104
20090330 48.91 48.91 47.09 47.58 2136722
20090331 47.99 49.07 47.76 48.30 1693911
20090401 47.69 49.85 46.99 49.44 1746321
20090402 50.66 51.69 50.29 50.85 2234555
20090403 50.87 51.97 50.12 51.97 1680983
20090406 51.33 51.61 49.37 50.32 1963651
20090407 49.34 49.61 48.53 48.69 1191002
20090408 48.73 49.97 48.44 49.88 1222565
20090409 51.22 51.94 50.78 51.58 1260999
20090413 51.02 51.59 50.11 51.13 1322494
20090414 50.31 51.13 49.85 50.31 1340314
20090415 50.40 51.34 49.98 51.34 1341129
20090416 51.95 52.22 50.92 51.93 1386202
20090417 52.18 52.30 51.21 52.07 1638938
20090420 51.66 51.83 49.47 49.62 1875251
20090421 49.01 50.13 48.37 49.84 3155002
20090422 49.54 53.89 49.02 52.54 4262496
20090423 54.07 54.07 51.83 52.36 3250855
20090424 52.74 54.32 52.71 53.75 3082093
20090427 53.47 54.14 52.62 53.59 1769964
20090428 53.22 54.60 52.91 53.98 1608307
20090429 54.31 56.17 54.31 55.55 2056592
20090430 56.33 58.33 55.71 56.58 2546922
20090501 56.49 57.36 55.65 56.45 1376186
20090504 57.11 58.29 56.75 57.70 1980771
20090505 57.81 57.95 55.75 56.87 2209864
20090506 57.64 57.74 55.81 56.30 2203109
20090507 57.35 57.36 53.33 53.89 2811421
20090508 54.39 55.20 52.94 53.64 3987282
20090511 53.02 54.62 52.74 53.74 2415896
20090512 54.05 54.22 53.22 53.86 1529691
20090513 52.95 53.04 51.17 51.58 2328894
20090514 51.56 53.12 51.56 52.86 2997304
20090515 52.66 54.18 52.59 52.88 2676551
20090518 53.51 55.61 53.29 55.21 3290804
20090519 55.30 56.04 54.76 54.87 2556822
20090520 55.24 55.80 54.28 54.50 2049371
20090521 53.89 53.89 52.18 52.67 2223141
20090522 52.76 54.26 52.65 53.56 1505465
20090526 53.13 55.15 52.65 54.86 1894934
20090527 54.71 55.25 53.37 53.40 1667705
20090528 53.83 54.18 52.79 53.83 1479959
20090529 54.34 55.71 53.80 55.62 2437210
20090601 56.30 58.76 56.30 58.51 1959807
20090602 58.43 58.80 57.95 58.63 1784756
20090603 58.52 58.52 56.29 57.14 1798499
20090604 57.21 58.71 56.91 58.66 2091183
20090605 59.04 59.19 57.57 58.58 1965398
20090608 58.49 58.49 56.72 57.88 2341007
20090609 57.96 59.00 57.84 58.65 1332278
20090610 59.40 59.67 56.93 58.15 1519442
20090611 58.06 60.04 58.04 58.92 1735373
20090612 58.42 58.66 57.63 58.38 1803507
20090615 57.80 57.80 56.07 56.46 1748651
20090616 56.75 56.81 55.48 55.55 1572900
20090617 55.32 56.77 54.87 55.27 3240606
20090618 55.35 56.85 54.95 56.26 1754591
20090619 56.41 56.83 55.22 55.76 1831576
20090622 55.06 55.35 53.12 53.20 2209165
20090623 53.22 54.61 52.68 54.30 2028290
20090624 54.74 55.51 53.95 54.44 1461557
20090625 54.54 55.71 53.94 55.71 1458296
20090626 55.56 56.30 55.05 55.97 2895278
20090629 56.36 56.93 55.85 56.69 972503
20090630 56.33 56.81 55.57 55.84 1512886
20090701 56.11 57.03 55.60 55.89 1338696
20090702 55.16 55.89 53.92 53.92 1246396
20090706 53.15 54.48 53.02 54.36 1587489
20090707 54.12 54.26 52.32 52.49 1404509
20090708 53.87 54.41 53.33 53.74 3587552
20090709 54.28 55.13 54.04 54.55 1658275
20090710 54.08 55.20 53.65 54.74 1263283
20090713 54.31 56.08 53.97 56.08 1257731
20090714 56.06 56.85 55.57 56.24 1040861
20090715 56.62 58.36 56.62 58.21 1694016
20090716 58.05 59.34 57.88 59.22 1573494
20090717 58.89 58.95 58.21 58.58 1243620
20090720 58.61 59.56 58.16 59.28 1324816
20090721 59.99 60.50 58.57 60.26 2007349
20090722 59.42 60.49 57.51 60.42 1861497
20090723 60.22 63.08 60.17 62.58 3027506
20090724 62.14 63.46 61.77 63.42 1507218
20090727 63.17 64.30 63.01 64.05 1476683
20090728 64.47 64.47 62.31 63.54 1602410
20090729 62.84 63.11 61.83 62.64 1834432
20090730 63.69 65.05 63.47 64.38 1527459
20090731 64.44 65.34 64.19 64.50 1874683
20090803 64.84 65.54 64.46 65.18 1597320
20090804 64.24 65.20 63.98 64.52 1395024
20090805 64.06 64.80 63.55 64.26 1379525
20090806 64.59 64.84 63.63 64.10 1245586
20090807 64.47 65.20 63.81 64.52 1564819
20090810 64.19 64.19 63.70 64.02 1595123
20090811 63.88 64.41 63.30 63.98 1372585
20090812 63.71 65.70 63.58 65.18 1057054
20090813 65.66 66.17 65.09 65.66 952493
20090814 65.66 65.73 63.62 64.25 1352922
20090817 62.75 63.57 62.42 63.14 2255680
20090818 63.27 63.94 63.09 63.85 1205335
20090819 63.11 64.83 62.76 64.41 1109681
20090820 64.42 64.76 63.94 64.37 910970
20090821 65.03 66.35 64.94 66.26 1534399
20090824 66.76 67.00 65.54 65.82 950296
20090825 65.98 66.57 65.18 65.34 868637
20090826 65.17 66.34 64.70 65.37 1020620
20090827 65.29 65.72 63.94 65.40 1078914
20090828 65.85 66.28 64.98 65.50 1227196
20090831 64.96 65.29 64.44 64.87 948792
20090901 64.49 65.57 63.73 63.98 1786894
20090902 63.96 64.13 63.36 63.56 1842181
20090903 64.14 64.28 63.57 64.27 1425444
20090904 64.30 64.98 63.67 64.96 831971
20090908 65.90 65.90 64.79 65.26 1739472
20090909 65.41 66.10 64.86 65.33 1679095
20090910 65.15 65.30 63.89 64.17 3037107
20090911 64.55 64.80 63.58 63.84 2791667
20090914 63.55 64.95 63.05 64.89 1779144
20090915 65.06 66.77 64.90 66.64 1881970
20090916 66.96 68.98 66.79 68.47 2676350
20090917 68.21 69.17 68.04 68.76 1981094
20090918 69.13 69.68 68.43 69.34 1899551
20090921 68.41 69.03 67.51 68.72 1573725
20090922 69.25 69.49 68.13 68.57 1391091
20090923 68.83 68.83 67.01 67.06 1827376
20090924 67.22 67.58 66.53 66.84 1502476
20090925 66.43 67.35 66.17 66.31 1091175
20090928 66.80 68.32 66.57 67.92 1081575
20090929 68.28 68.93 67.76 67.92 1080784
20090930 67.85 68.57 66.64 67.46 1498240
20091001 67.54 67.65 65.56 65.56 2086357
20091002 64.96 66.37 64.14 65.68 2032077
20091005 65.98 66.86 65.00 66.20 1437059
20091006 67.02 67.79 66.54 67.56 1589436
20091007 67.83 68.32 67.47 67.96 1511810
20091008 68.92 69.44 68.55 68.87 2030237
20091009 68.94 69.88 68.94 69.77 2410087
20091012 70.12 70.91 69.70 70.64 2018391
20091013 70.56 71.99 69.73 71.58 2848127
20091014 72.30 72.70 71.79 72.68 2386281
20091015 72.38 73.00 71.95 73.00 1588401
20091016 72.69 72.78 71.87 72.16 1913970
20091019 72.19 73.42 72.09 72.86 1324702
20091020 72.88 73.01 71.12 72.38 1941455
20091021 72.17 72.83 71.02 71.28 3160931
20091022 70.71 72.86 70.13 72.36 1983316
20091023 72.53 72.53 70.16 70.56 1291007
20091026 70.56 71.90 69.43 69.76 1622901
20091027 69.81 70.94 69.63 70.19 1421419
20091028 69.82 69.95 67.02 67.49 2160073
20091029 68.16 69.66 68.16 69.63 1391058
20091030 69.43 69.65 66.72 67.07 1739858
20091102 67.83 69.18 67.16 68.09 1723988
20091103 67.50 68.66 67.26 68.34 1009943
20091104 68.52 69.31 67.36 67.52 1778958
20091105 68.04 69.20 68.01 69.14 1465924
20091106 68.60 70.38 68.29 69.69 1204871
20091109 70.29 71.52 70.02 71.33 1087224
20091110 71.20 71.72 70.82 71.49 1255241
20091111 71.99 72.58 71.47 72.00 825366
20091112 71.78 72.46 71.07 71.76 1367713
20091113 72.11 72.95 71.71 72.50 1270077
20091116 72.96 74.29 72.89 73.66 1315847
20091117 73.35 73.53 72.63 73.48 934847
20091118 73.54 73.56 72.42 72.88 844456
20091119 72.20 72.58 70.62 71.51 1308832
20091120 71.17 71.76 70.34 71.60 1200961
20091123 72.11 73.32 71.78 72.16 989128
20091124 72.14 72.61 70.98 71.82 1177385
20091125 71.68 72.49 71.64 72.47 1024778
20091127 70.75 71.94 70.16 71.40 941747
20091130 71.43 72.31 70.83 72.11 1591851
20091201 72.89 73.31 72.06 72.69 1421764
20091202 72.83 73.42 72.54 73.24 1390943
20091203 73.19 73.49 71.65 71.73 1216141
20091204 72.51 72.87 70.04 71.38 2006431
20091207 71.13 71.82 70.69 71.23 1889245
20091208 69.80 71.20 69.72 70.03 1431424
20091209 70.17 71.52 69.17 71.52 2311760
20091210 72.28 72.49 71.00 71.40 1061349
20091211 71.56 71.73 70.54 71.09 1643602
20091214 71.42 71.74 70.57 71.67 1232586
20091215 71.23 72.25 70.97 71.24 1003733
20091216 71.30 72.31 71.01 71.86 1052609
20091217 71.30 71.30 70.34 70.58 933352
20091218 71.13 71.13 69.56 70.70 1615771
20091221 70.51 70.92 69.62 69.79 1879700
20091222 70.00 70.79 70.00 70.45 1275597
20091223 70.72 70.76 69.97 70.69 1200271
20091224 70.94 71.44 70.69 71.15 270139
20091228 71.11 71.63 70.91 71.39 606173
20091229 71.64 72.26 71.40 71.89 814556
20091230 71.64 72.03 71.21 71.90 1010851
20091231 71.82 71.97 70.80 70.87 439545
20100104 71.79 72.80 71.44 72.71 1197169
20100105 72.48 72.71 71.61 72.10 835971
20100106 71.69 72.29 71.26 71.51 1321152
20100107 71.53 71.75 70.71 71.10 1602402
20100108 70.94 71.89 70.78 71.55 1317149
20100111 72.29 73.05 71.93 72.87 1267167
20100112 72.06 72.73 71.48 71.94 1004218
20100113 72.03 72.66 71.48 72.66 925413
20100114 72.53 73.27 71.53 71.75 701923
20100115 71.89 72.53 71.65 72.37 1631797
20100119 72.52 72.60 71.68 72.20 1497291
20100120 71.69 71.69 70.92 71.24 1391493
20100121 71.12 71.96 69.78 69.82 1636600
20100122 69.82 70.71 68.17 68.26 2066881
20100125 69.15 70.77 69.15 70.17 2054757
20100126 69.48 70.89 69.07 69.58 1568318
20100127 69.58 70.16 67.96 68.95 1949189
20100128 69.26 69.49 67.26 67.36 1541097
20100129 67.45 67.84 66.37 66.41 2674902
20100201 67.02 67.39 65.86 67.16 2652827
20100202 67.19 67.88 66.45 66.99 1690128
20100203 66.64 67.30 66.19 66.61 1399385
20100204 66.03 66.41 64.40 64.43 1706026
20100205 59.15 60.48 56.87 60.01 10680392
20100208 60.07 61.37 59.47 59.76 3898263
20100209 59.36 60.20 58.99 59.41 4281307
20100210 60.41 60.41 58.66 59.65 4275932
20100211 59.73 60.41 59.02 59.80 3860977
20100212 59.16 60.51 58.58 59.92 3930060
20100216 60.60 61.70 60.28 61.56 2154951
20100217 61.62 62.95 61.05 61.36 3210523
20100218 61.46 61.60 60.90 61.16 2332461
20100219 61.11 61.20 60.41 60.89 2154493
20100222 60.91 61.22 60.76 61.13 3760669
20100223 61.04 61.72 60.90 61.26 3802531
20100224 61.50 61.50 60.94 61.09 4736293
20100225 60.54 60.61 59.73 60.31 2690457
20100226 60.38 60.55 59.86 59.96 2331318
20100301 60.15 60.51 59.49 60.47 2494875
20100302 60.91 62.08 60.69 61.79 2795339
20100303 62.24 62.67 61.66 62.36 2371464
20100304 62.48 62.99 62.08 62.85 2846808
20100305 63.23 64.30 62.95 64.26 3041933
20100308 64.31 65.01 64.31 64.87 3144071
20100309 64.56 65.24 64.32 64.90 2827708
20100310 64.99 65.43 64.33 65.05 2489842
20100311 64.67 65.28 64.11 65.28 2411838
20100312 65.49 65.66 65.04 65.19 2193838
20100315 65.16 65.35 64.45 64.80 2443406
20100316 65.06 65.55 64.94 65.47 2095475
20100317 65.58 65.84 64.84 65.18 1920824
20100318 65.44 65.48 64.78 65.36 1670112
20100319 65.08 65.78 64.80 65.08 2649167
20100322 64.68 65.81 64.68 65.58 1227250
20100323 65.54 66.05 65.01 66.05 1178755
20100324 65.71 65.78 65.05 65.41 1859061
20100325 65.86 65.96 64.40 64.44 1389549
20100326 64.61 65.49 64.45 64.98 1251726
20100329 65.20 65.65 64.20 64.96 2097648
20100330 64.90 65.35 64.05 65.21 1690230
20100331 65.21 65.64 64.98 65.08 1585358
20100401 65.52 65.60 64.70 65.01 1310281
20100405 65.12 65.42 64.57 65.28 1501846
20100406 65.02 65.74 64.94 65.68 984301
20100407 65.22 65.88 65.00 65.18 1718522
20100408 64.91 65.29 64.42 65.22 2315716
20100409 65.39 66.39 65.04 66.33 1454239
20100412 66.33 66.51 65.97 66.31 1122238
20100413 66.12 66.31 65.64 65.96 1269832
20100414 66.32 66.98 66.01 66.90 1913951
20100415 66.56 67.84 66.40 67.55 1532183
20100416 67.37 67.99 66.70 66.92 2172212
20100419 66.48 66.96 65.76 66.76 1161437
20100420 67.31 67.60 66.96 67.29 886701
20100421 67.50 67.77 67.01 67.48 1263242
20100422 67.12 68.12 66.32 68.05 1488780
20100423 67.99 69.75 67.99 69.72 1892931
20100426 70.55 70.62 69.53 69.53 1442650
20100427 69.37 69.67 67.97 68.14 1756472
20100428 68.72 68.92 67.24 68.70 2273108
20100429 69.06 69.43 68.45 68.68 1305282
20100430 68.84 69.12 67.58 67.58 1586381
20100503 68.03 68.09 67.28 67.78 1603424
20100504 66.90 67.29 65.45 65.81 1618876
20100505 65.21 65.73 64.69 65.25 1499915
20100506 64.79 65.54 60.37 63.61 2290833
20100507 63.49 64.47 62.08 62.47 2434791
20100510 64.09 64.75 63.20 63.89 2980173
20100511 63.34 64.06 62.99 63.08 2033026
20100512 63.20 63.90 62.95 63.87 2801674
20100513 63.60 63.76 62.89 62.90 2026777
20100514 62.28 62.31 60.54 61.23 2081769
20100517 61.27 62.62 60.86 62.12 2631469
20100518 62.67 63.81 61.45 61.65 1638874
20100519 61.41 61.44 60.39 61.07 1605923
20100520 59.53 60.09 58.09 58.10 3915731
20100521 57.00 59.01 56.83 58.92 2955972
20100524 58.53 59.11 58.03 58.06 1753518
20100525 56.88 59.34 56.74 59.28 2832125
20100526 59.78 61.20 59.37 60.36 4263639
20100527 61.46 62.21 60.27 62.21 2477740
20100528 62.19 62.19 60.48 60.78 1923609
20100601 60.11 61.07 59.28 59.34 1592743
20100602 59.51 60.84 59.36 60.83 1276990
20100603 60.94 61.05 59.68 60.70 1381635
20100604 59.35 59.99 58.49 58.57 1708978
20100607 58.81 59.21 57.68 57.74 1771356
20100608 57.81 58.84 57.66 58.80 2192664
20100609 59.41 60.49 59.13 59.41 2311625
20100610 60.28 61.04 59.98 60.65 1899748
20100611 60.11 61.11 60.07 61.11 1241426
20100614 61.46 62.05 60.69 60.75 1378454
20100615 61.34 61.82 60.97 61.82 1874070
20100616 61.24 62.31 61.24 62.08 1570928
20100617 62.41 62.47 61.34 62.18 1924631
20100618 62.39 63.40 62.34 62.96 2101199
20100621 63.69 64.20 62.16 62.62 1392656
20100622 62.75 63.37 61.77 61.80 1146098
20100623 61.70 61.81 60.19 60.73 1915314
20100624 60.24 61.44 59.09 59.25 3689284
20100625 59.30 60.41 58.84 60.36 3846876
20100628 60.54 60.79 59.44 59.66 1686367
20100629 58.85 58.94 57.80 58.09 2131695
20100630 57.88 58.53 57.29 57.46 2324357
20100701 57.22 58.08 57.22 57.62 3140240
20100702 57.73 58.15 56.85 57.60 1683653
20100706 58.19 58.79 57.70 58.28 2104510
20100707 58.35 60.07 58.18 60.05 1675532
20100708 60.75 61.09 60.14 60.98 2327516
20100709 61.41 61.92 61.20 61.83 1711289
20100712 61.36 61.74 60.96 61.32 994671
20100713 61.82 63.28 61.82 62.88 1655002
20100714 62.06 62.77 61.77 62.29 1883873
20100715 62.28 62.50 61.49 62.34 878599
20100716 62.17 62.21 61.20 61.45 2617637
20100719 61.60 61.91 60.89 61.45 942670
20100720 60.85 62.80 60.76 62.74 1148981
20100721 63.06 63.25 61.52 62.10 1256931
20100722 63.03 65.25 62.93 63.48 2671781
20100723 61.96 63.94 61.96 63.91 1353939
20100726 64.12 64.55 63.88 64.54 1429176
20100727 65.05 65.16 63.94 64.16 1269113
20100728 63.96 64.51 63.84 64.28 1151350
20100729 64.67 65.59 63.87 64.44 1253321
20100730 63.91 64.68 63.61 64.34 1106568
20100802 65.23 66.68 65.08 66.48 2716112
20100803 66.11 67.15 65.85 67.09 2190238
20100804 66.97 68.22 66.85 68.00 1708582
20100805 67.67 68.39 67.43 68.32 1675193
20100806 67.90 68.46 66.91 67.57 1462452
20100809 67.98 68.35 67.81 68.26 1023886
20100810 67.53 68.69 67.23 68.20 1487607
20100811 66.94 67.05 65.88 66.84 1579764
20100812 65.86 66.47 65.44 66.22 1578636
20100813 65.88 67.19 65.74 67.09 1791828
20100816 66.35 67.88 66.05 67.29 1207524
20100817 68.01 69.01 67.88 68.01 1979076
20100818 68.09 68.55 67.63 68.29 1158569
20100819 67.98 67.98 65.76 67.01 2068752
20100820 66.49 66.93 65.87 66.50 1175489
20100823 67.03 67.46 66.12 66.21 988918
20100824 65.58 66.31 64.96 65.46 1717606
20100825 64.99 65.49 64.55 65.20 1887596
20100826 65.77 66.13 65.20 65.21 1359804
20100827 65.79 66.07 65.12 65.98 1885678
20100830 65.71 66.08 65.34 65.34 1359127
20100831 65.12 65.90 65.12 65.63 1371987
20100901 66.46 66.46 65.64 66.27 2806013
20100902 66.68 68.53 66.27 68.43 2349963
20100903 69.14 69.18 68.54 69.18 1706664
20100907 68.97 69.15 68.14 68.60 1303968
20100908 68.53 69.90 68.37 68.96 1962833
20100909 69.60 70.31 69.00 69.10 1397479
20100910 69.21 69.48 68.97 69.10 1038775
20100913 69.77 70.01 69.36 69.84 1246666
20100914 69.80 71.66 69.73 71.11 3152535
20100915 70.82 72.34 70.45 72.15 2023068
20100916 71.67 72.70 71.10 72.47 2155157
20100917 73.10 73.22 72.44 72.87 3210176
20100920 72.99 73.81 72.77 73.63 1464257
20100921 73.62 73.98 73.15 73.58 1843491
20100922 73.64 73.92 73.11 73.74 1466288
20100923 73.02 74.05 72.93 73.53 1570402
20100924 74.35 74.85 74.02 74.65 1425454
20100927 74.54 74.69 74.21 74.34 1663349
20100928 74.47 74.52 73.29 74.44 1195455
20100929 74.25 74.28 73.30 73.88 1185339
20100930 74.16 75.15 73.61 73.85 1711396
20101001 74.21 74.91 73.59 74.03 1691435
20101004 73.96 74.01 73.01 73.18 1058394
20101005 73.94 75.16 73.92 75.08 1199244
20101006 74.98 75.40 74.65 74.92 1432499
20101007 75.26 75.52 73.42 73.49 2058362
20101008 73.47 73.94 73.45 73.75 1549912
20101011 73.92 74.31 73.39 73.59 1294789
20101012 73.28 73.76 72.85 73.64 1447414
20101013 74.00 74.21 73.38 73.93 1761187
20101014 73.16 73.89 72.60 73.21 1054021
20101015 73.89 73.97 72.52 72.82 1518176
20101018 72.93 74.02 72.88 73.97 996716
20101019 73.01 73.35 72.14 72.50 978998
20101020 72.81 74.21 72.64 74.10 874033
20101021 74.69 75.76 74.21 75.73 2147067
20101022 75.57 75.71 75.29 75.57 762340
20101025 75.73 77.13 75.47 76.46 1306003
20101026 76.03 76.49 75.35 76.42 781516
20101027 75.86 75.95 74.73 75.06 1715209
20101028 75.59 76.47 75.22 75.93 831195
20101029 75.69 76.39 75.30 75.77 1116708
20101101 76.24 76.78 75.40 75.75 503965
20101102 76.40 77.46 76.40 77.01 841848
20101103 77.13 77.13 75.16 76.21 934590
20101104 77.25 77.46 76.76 77.46 1119175
20101105 77.46 77.67 76.88 77.27 593566
20101108 77.02 77.95 76.99 77.77 872351
20101109 78.12 78.19 76.01 76.31 850147
20101110 76.26 76.64 75.27 76.04 914404
20101111 75.05 76.32 74.92 76.23 790039
20101112 75.30 75.92 74.09 74.91 945804
20101115 75.09 75.92 74.77 75.37 786114
20101116 74.65 74.95 73.95 74.20 1044825
20101117 74.47 75.38 74.13 74.67 1173115
20101118 75.51 76.78 75.50 76.38 1034620
20101119 76.58 76.71 76.04 76.70 1107737
20101122 74.48 76.34 74.48 76.24 744173
20101123 75.43 75.64 74.09 75.41 2414076
20101124 74.55 77.30 74.55 77.18 1448760
20101126 76.64 76.64 76.16 76.35 381506
20101129 75.73 76.74 73.89 76.53 1150463
20101130 75.53 77.05 75.53 76.88 984605
20101201 78.37 78.67 76.85 77.04 1806716
20101202 77.22 79.07 77.19 79.03 1388427
20101203 78.60 78.73 77.65 78.12 1212477
20101206 78.20 78.44 77.95 78.20 616780
20101207 78.92 79.41 78.02 78.04 1031144
20101208 78.04 78.30 76.86 77.63 931786
20101209 78.02 80.18 76.71 79.14 3720304
20101210 79.46 79.81 78.78 79.22 1873777
20101213 80.25 80.25 78.88 79.08 1624374
20101214 78.89 79.57 78.01 78.11 1424089
20101215 77.88 78.86 77.82 78.49 1081047
20101216 78.77 79.08 78.19 78.99 827270
20101217 78.87 79.72 78.28 79.66 1374858
20101220 79.63 80.26 79.45 80.19 901732
20101221 80.26 81.06 80.19 80.73 884126
20101222 80.61 81.15 80.39 80.76 1041236
20101223 80.44 81.15 80.44 80.97 456866
20101227 80.68 81.11 80.39 81.05 376796
20101228 81.28 81.46 80.74 81.34 533346
20101229 81.32 81.50 81.02 81.37 788917
20101230 81.58 81.81 81.32 81.54 580117
20101231 81.32 81.68 81.19 81.54 453297
20110103 82.07 82.22 80.97 81.16 1225932
20110104 81.14 81.27 79.75 79.96 1223255
20110105 79.83 80.13 79.43 79.61 1354425
20110106 79.51 79.64 78.63 79.20 1737564
20110107 79.42 80.49 78.86 79.34 1205855
20110110 79.54 79.54 78.70 79.35 917079
20110111 79.46 79.69 78.86 79.18 1079703
20110112 79.42 79.79 79.08 79.48 980210
20110113 79.87 79.93 79.42 79.67 2068725
20110114 79.40 79.60 78.67 79.55 1483477
20110118 78.82 79.97 78.47 79.88 1352752
20110119 80.34 80.34 79.07 79.35 976195
20110120 78.99 79.29 77.96 78.23 1605055
20110121 78.49 79.06 77.31 77.56 2257896
20110124 77.44 77.92 77.37 77.55 2128287
20110125 77.53 78.12 77.26 77.71 2435802
20110126 78.00 78.19 77.71 77.93 3372511
20110127 78.01 78.62 77.34 77.41 1898627
20110128 77.61 78.27 76.69 76.90 2805890
20110131 77.24 78.30 77.08 78.22 2018086
20110201 79.29 80.42 78.78 80.35 1281813
20110202 80.46 80.46 79.40 79.83 850043
20110203 79.83 80.25 78.90 79.42 1390453
20110204 79.52 79.75 79.05 79.44 980433
20110207 79.75 80.24 79.52 80.02 1059403
20110208 80.22 80.39 79.69 80.29 1620113
20110209 79.92 80.09 79.11 79.34 1063307
20110210 79.09 79.79 79.00 79.44 1062638
20110211 79.19 80.04 78.98 79.85 741738
20110214 79.78 80.74 79.70 80.72 1106919
20110215 80.06 80.96 79.88 80.89 850824
20110216 83.73 84.91 82.93 84.82 4482554
20110217 84.21 84.59 83.32 84.22 2322031
20110218 84.94 85.17 84.67 85.14 2220196
20110222 82.86 84.84 82.17 82.33 2550465
20110223 83.19 83.28 80.46 81.49 2724466
20110224 81.51 82.28 80.70 81.46 2052217
20110225 81.82 82.74 81.79 81.96 1928966
20110228 82.40 82.98 82.17 82.48 2000128
20110301 82.89 82.93 80.59 80.60 1844307
20110302 80.72 81.30 80.55 81.07 2389624
20110303 81.94 82.48 81.89 82.39 1766676
20110304 82.04 82.51 81.14 81.78 1201170
20110307 82.08 82.49 80.20 80.29 2223654
20110308 80.81 80.81 79.96 80.58 1672648
20110309 80.31 80.62 79.82 80.32 1349518
20110310 79.36 79.87 78.79 78.81 2171230
20110311 78.66 79.33 77.89 78.02 3038227
20110314 77.75 78.28 77.30 77.89 2578015
20110315 75.95 77.39 75.52 76.86 2553588
20110316 76.75 76.83 74.61 75.42 2272062
20110317 76.65 78.29 75.64 77.33 3557667
20110318 78.59 79.58 78.10 78.90 2565522
20110321 79.79 80.23 78.99 79.24 1144508
20110322 79.14 79.48 78.47 78.78 784458
20110323 78.57 79.69 77.78 79.39 1542704
20110324 79.82 80.57 79.28 80.55 1207751
20110325 80.64 81.35 80.52 80.64 963925
20110328 80.97 81.31 80.59 80.59 702811
20110329 80.54 80.94 79.86 80.94 1272778
20110330 81.65 81.65 80.58 81.38 1269034
20110331 81.08 81.97 81.08 81.37 994637
20110401 81.69 82.39 81.34 81.64 1063236
20110404 82.00 82.11 81.27 81.88 1127735
20110405 81.68 83.70 81.55 83.21 1472395
20110406 83.63 83.92 82.53 83.46 1075094
20110407 83.04 83.85 82.12 82.47 1108895
20110408 83.04 83.75 82.35 83.02 1015361
20110411 83.08 83.26 81.80 82.28 695082
20110412 82.02 82.44 80.83 81.01 997629
20110413 81.46 81.79 80.73 81.28 1047832
20110414 80.87 81.96 80.47 81.72 1370659
20110415 82.22 83.12 81.63 82.85 1857615
20110418 81.83 82.06 81.17 81.67 940001
20110419 81.89 83.08 81.55 83.07 1158433
20110420 83.92 85.08 83.92 84.57 2132457
20110421 84.51 84.87 83.66 84.75 1120975
20110425 84.47 85.18 83.92 84.85 1030987
20110426 85.16 86.02 84.96 85.82 1551522
20110427 85.84 85.91 84.22 85.56 852340
20110428 85.65 86.36 85.23 86.34 1087617
20110429 86.59 86.62 85.91 86.19 939779
20110502 86.62 86.62 85.14 85.51 887582
20110503 85.41 85.51 84.44 85.14 919609
20110504 85.20 85.32 83.77 84.00 1100805
20110505 83.57 84.48 82.82 83.15 1008489
20110506 84.16 84.91 82.96 83.47 884811
20110509 83.61 84.84 83.41 84.49 581045
20110510 84.94 85.79 84.72 85.49 965047
20110511 85.41 85.57 83.45 83.90 856440
20110512 83.79 83.98 82.42 83.26 1736043
20110513 83.47 83.57 81.71 81.81 1082187
20110516 81.48 83.11 81.41 82.00 882262
20110517 81.85 82.00 80.53 80.77 1472616
20110518 81.01 82.51 80.69 82.48 1230357
20110519 82.78 83.46 82.13 83.02 1037968
20110520 83.07 83.10 81.51 82.36 744177
20110523 81.21 81.96 80.83 81.78 991866
20110524 82.19 82.77 81.68 82.16 973691
20110525 81.71 83.74 81.54 83.39 1162090
20110526 83.18 83.89 82.45 83.69 847020
20110527 84.02 84.96 83.78 84.78 1075870
20110531 85.72 85.85 84.69 85.80 1666113
20110601 85.66 85.81 82.98 83.11 1300619
20110602 83.37 84.03 82.39 82.90 1132279
20110603 81.76 81.91 80.81 80.88 1472395
20110606 80.71 81.66 80.53 80.86 1215618
20110607 81.60 82.55 80.93 81.75 1650266
20110608 81.38 82.37 81.01 81.93 1485139
20110609 82.37 84.62 82.02 83.60 1732385
20110610 83.01 83.65 82.22 82.27 1465745
20110613 82.66 83.80 82.31 83.31 1480928
20110614 84.43 84.72 83.84 84.15 1319237
20110615 83.53 84.00 81.61 82.02 1346721
20110616 82.13 82.34 80.68 81.60 1829245
20110617 82.38 82.74 80.98 81.25 2058759
20110620 80.88 82.56 80.88 82.28 1029213
20110621 82.92 83.98 82.62 83.47 994526
20110622 83.02 84.25 82.82 83.89 1166634
20110623 82.50 83.96 81.82 83.90 1517610
20110624 83.96 84.31 83.31 83.91 1415321
20110627 83.79 84.12 83.13 83.93 1674979
20110628 84.24 85.59 84.01 85.58 1181263
20110629 86.11 86.24 84.86 85.42 1560759
20110630 85.77 87.09 85.38 86.78 1534874
20110701 86.68 87.82 85.99 87.57 1364039
20110705 87.52 87.88 87.15 87.42 933701
20110706 87.40 88.02 87.28 87.88 1627947
20110707 88.42 88.97 87.98 88.78 954299
20110708 87.79 88.43 87.35 88.08 885458
20110711 87.22 87.33 86.12 86.52 1280329
20110712 85.99 86.74 85.92 86.01 2008279
20110713 86.43 86.76 85.92 86.18 1513837
20110714 86.34 86.66 85.06 85.29 954078
20110715 85.61 85.68 84.77 85.61 1028537
20110718 85.16 85.34 84.05 84.36 899667
20110719 84.81 85.75 84.81 85.52 940971
20110720 85.94 85.94 84.97 85.46 662964
20110721 85.80 86.86 85.43 86.62 1138131
20110722 86.41 86.41 83.28 83.44 2165787
20110725 83.04 83.89 82.46 83.34 1423187
20110726 83.45 83.61 82.50 82.59 1232085
20110727 82.39 82.53 81.27 81.60 1826980
20110728 81.66 82.33 80.78 80.86 1042415
20110729 79.77 81.48 79.67 80.56 1932168
20110801 81.68 81.81 79.47 80.38 1491587
20110802 79.60 79.89 77.36 77.38 2407445
20110803 77.40 78.51 76.55 78.42 2097276
20110804 77.57 77.57 74.46 74.52 2709574
20110805 75.53 75.97 72.88 74.67 2470889
20110808 73.24 74.10 70.13 70.13 2800554
20110809 71.03 72.90 68.90 72.86 3951131
20110810 71.69 73.58 70.53 70.65 3957740
20110811 71.02 74.76 70.63 73.87 2289700
20110812 74.54 75.28 73.29 74.44 1437616
20110815 75.08 75.35 73.45 74.69 1801756
20110816 73.95 74.86 73.53 74.15 2020064
20110817 74.68 75.15 73.72 74.04 1732034
20110818 72.06 72.20 69.20 69.76 2430906
20110819 68.74 70.35 68.02 68.31 2021716
20110822 69.78 69.88 67.71 67.91 1435193
20110823 68.56 69.60 68.23 69.46 2160169
20110824 69.61 70.50 68.78 70.42 1756817
20110825 70.56 71.06 69.76 70.35 1318990
20110826 69.69 71.70 68.36 71.40 1565385
20110829 72.51 73.87 72.20 73.77 1055632
20110830 73.58 74.95 73.29 74.54 1018513
20110831 75.29 75.95 73.87 74.33 1450613
20110901 74.12 75.36 73.83 73.98 2026673
20110902 72.59 73.63 72.08 72.67 1611095
20110906 71.09 72.99 70.32 72.89 2426280
20110907 73.88 75.01 73.49 74.93 1795698
20110908 74.67 74.84 73.27 73.61 1997044
20110909 72.61 72.85 70.83 71.17 1728620
20110912 70.51 71.34 69.32 70.42 1633014
20110913 70.75 71.75 70.15 71.53 1092972
20110914 71.87 73.69 70.52 72.74 1743710
20110915 73.54 74.48 72.82 74.37 1666608
20110916 75.06 75.31 74.01 74.77 1558115
20110919 73.33 74.36 72.60 74.07 1087685
20110920 74.63 75.48 73.71 74.61 1494671
20110921 74.53 74.53 70.86 70.93 1857490
20110922 68.97 69.68 68.13 69.23 2804849
20110923 68.39 69.84 68.18 69.65 2316025
20110926 70.13 71.67 69.34 71.59 1837443
20110927 73.15 74.80 73.00 73.40 1588295
20110928 73.96 73.97 71.59 71.72 1770916
20110929 73.13 73.40 71.32 72.52 1292687
20110930 71.30 72.30 69.84 69.85 1728284
20111003 69.42 70.59 67.54 67.56 2263049
20111004 67.02 70.09 66.09 69.98 1749386
20111005 70.17 72.90 69.56 72.37 1336859
20111006 72.19 73.62 71.54 73.39 1101129
20111007 74.03 74.32 72.24 73.20 1144754
20111010 74.65 76.10 74.57 75.91 875021
20111011 75.53 76.14 74.26 74.75 1158203
20111012 75.20 76.63 74.80 75.75 1374580
20111013 75.44 76.13 74.49 75.82 778149
20111014 76.64 77.15 76.24 76.88 1073686
20111017 76.80 76.85 75.31 75.58 1750698
20111018 75.56 78.40 74.81 78.03 1463143
20111019 77.96 77.96 75.65 76.13 1090961
20111020 76.35 77.28 75.00 75.99 1918639
20111021 73.99 77.27 72.03 75.67 4073882
20111024 75.60 76.37 75.13 76.05 1579805
20111025 75.82 77.26 74.90 75.41 1668695
20111026 76.59 77.75 74.95 77.32 1694608
20111027 79.44 81.84 78.57 81.17 2136547
20111028 80.57 82.50 79.75 81.77 1726862
20111031 80.54 80.65 78.76 78.78 1477903
20111101 75.89 77.85 75.11 76.12 1702043
20111102 77.12 78.19 76.60 77.70 1070624
20111103 78.86 79.20 77.50 78.96 970800
20111104 78.02 78.85 77.12 78.45 874474
20111107 78.62 79.16 77.19 79.09 1101238
20111108 79.09 80.27 78.08 80.06 1121794
20111109 78.51 78.51 75.96 76.28 1392511
20111110 77.22 77.84 76.33 77.26 812152
20111111 78.43 79.55 78.38 79.08 844953
20111114 78.86 79.06 77.38 78.24 628358
20111115 78.13 78.88 77.28 78.30 717795
20111116 77.39 78.16 76.16 76.32 1058488
20111117 75.99 76.26 73.53 74.28 1430670
20111118 74.33 74.49 73.26 74.16 1389778
20111121 73.12 73.34 72.23 72.56 1467516
20111122 72.18 73.27 71.79 72.07 1091726
20111123 71.34 71.52 70.21 70.37 1494522
20111125 70.24 70.98 70.10 70.19 452872
20111128 73.34 73.34 71.76 72.36 1246984
20111129 72.71 73.27 71.76 72.19 1221618
20111130 74.17 76.72 74.17 76.60 1546785
20111201 76.56 77.20 75.48 75.58 1188489
20111202 76.56 76.72 74.28 74.96 1429904
20111205 76.33 76.97 75.52 76.25 1243485
20111206 76.35 76.68 75.67 75.75 1112937
20111207 75.57 76.90 74.95 76.41 1820455
20111208 76.01 76.10 74.60 75.18 1392948
20111209 74.87 76.65 74.28 76.11 1583413
20111212 75.10 75.10 73.40 74.26 1297170
20111213 74.83 75.92 73.37 73.96 1176025
20111214 73.54 74.62 73.20 73.61 1169246
20111215 74.65 75.35 73.91 75.16 1359601
20111216 75.91 76.46 74.80 75.49 1581335
20111219 75.67 76.12 74.25 74.45 1154923
20111220 76.05 77.62 75.87 77.57 1095334
20111221 77.74 78.22 76.31 77.08 941935
20111222 77.34 77.87 76.75 77.56 793018
20111223 77.98 78.74 77.54 78.70 650444
20111227 78.54 79.23 78.40 79.04 363435
20111228 79.23 79.23 77.62 77.72 540123
20111229 78.01 78.57 77.82 78.27 596378
20111230 78.39 78.70 78.03 78.45 507443
20120103 79.77 80.25 79.30 79.52 968083
20120104 79.43 80.58 79.16 80.20 727773
20120105 79.85 80.09 78.83 79.66 754377
20120106 79.98 79.98 79.10 79.49 546210
20120109 79.39 79.98 78.84 79.49 710507
20120110 80.16 80.58 79.92 80.40 837015
20120111 80.13 80.99 79.94 80.98 1037581
20120112 81.50 83.06 81.29 83.00 1156596
20120113 82.09 82.87 80.96 82.80 1085144
20120117 82.98 83.64 82.63 83.29 1350213
20120118 83.53 84.46 82.87 84.32 1239233
20120119 83.86 84.93 83.22 84.57 1330775
20120120 84.27 84.42 83.16 83.48 1950500
20120123 83.44 84.24 82.53 82.81 1960816
20120124 81.20 81.27 79.83 80.65 2881989
20120125 80.10 81.23 79.53 80.80 1405268
20120126 81.26 82.28 80.75 81.19 953315
20120127 81.11 81.59 80.73 81.21 937135
20120130 80.52 81.40 80.38 81.34 804112
20120131 81.69 81.87 80.54 81.07 1281584
20120201 81.95 82.83 81.84 82.29 1230220
20120202 82.49 82.60 81.52 81.54 882297
20120203 82.73 83.34 82.44 83.25 1395061
20120206 82.75 82.90 82.45 82.82 663596
20120207 82.48 83.13 82.03 82.92 652737
20120208 83.01 83.59 82.77 83.56 904449
20120209 83.72 84.05 83.08 83.85 687920
20120210 82.80 83.34 82.54 83.25 840598
20120213 83.87 83.98 83.11 83.36 555223
20120214 83.27 83.60 82.72 83.60 864162
20120215 83.80 84.06 83.25 83.55 985783
20120216 83.52 84.63 83.24 84.62 553377
20120217 84.72 84.85 84.16 84.78 974490
20120221 85.13 85.13 84.14 84.49 911833
20120222 84.57 84.57 83.55 83.66 655560
20120223 83.77 84.72 83.21 84.64 879799
20120224 84.59 85.10 84.41 84.67 571946
20120227 84.38 85.05 83.87 84.73 841684
20120228 84.73 84.92 83.65 84.02 1017492
20120229 84.27 84.40 82.83 83.10 1080257
20120301 83.50 84.61 83.42 84.60 1159637
20120302 84.65 85.16 84.30 84.61 808347
20120305 84.26 84.26 83.10 83.71 706380
20120306 82.32 82.45 81.18 81.54 1489317
20120307 81.94 82.24 81.29 81.86 1237930
20120308 82.32 83.03 82.17 82.89 837883
20120309 82.97 83.22 82.26 82.36 842227
20120312 82.23 82.83 82.01 82.26 895002
20120313 82.47 83.64 82.36 83.56 810410
20120314 83.61 84.00 83.30 83.93 648828
20120315 84.02 84.45 82.96 84.37 1023573
20120316 84.44 85.01 84.22 84.46 1232175
20120319 84.94 85.09 84.24 84.73 681187
20120320 83.94 84.12 83.25 83.96 681730
20120321 84.05 84.39 83.29 83.73 658818
20120322 83.22 83.41 82.03 82.51 1114029
20120323 82.69 83.24 82.20 83.06 968735
20120326 81.81 84.14 81.81 84.11 1269856
20120327 84.45 85.04 84.04 84.46 774792
20120328 84.33 84.45 83.12 83.92 793796
20120329 83.75 85.02 83.47 85.00 1280131
20120330 85.07 85.58 84.66 85.14 1610300
20120402 85.16 86.05 84.80 85.95 1252096
20120403 85.90 85.92 84.69 85.10 1045067
20120404 84.30 84.39 83.90 84.00 868768
20120405 83.77 84.33 83.60 84.22 1241529
20120409 82.80 83.26 82.27 82.49 944679
20120410 82.31 82.56 80.60 80.66 2855710
20120411 81.35 81.89 80.71 81.00 1494493
20120412 81.04 83.15 81.02 82.99 1219855
20120413 82.85 83.07 81.81 81.85 1146964
20120416 82.27 82.79 81.70 82.68 1001720
20120417 83.20 83.94 82.70 83.58 802562
20120418 83.20 83.23 81.98 82.01 1289620
20120419 82.09 82.97 81.57 82.78 1351837
20120420 83.00 83.83 82.73 83.23 1185566
20120423 82.16 82.78 82.08 82.29 1545280
20120424 79.22 80.29 75.66 78.57 4899909
20120425 79.14 79.40 78.76 79.27 1979610
20120426 79.24 80.18 79.12 80.03 1214895
20120427 79.74 80.00 79.22 79.35 2502790
20120430 79.52 79.62 78.88 79.28 1835444
20120501 78.66 80.55 78.59 79.87 1549269
20120502 79.64 80.07 79.14 79.92 1189879
20120503 80.02 80.29 79.45 80.04 1217699
20120504 79.85 79.86 78.93 79.31 2026838
20120507 78.76 79.96 78.76 79.53 1094236
20120508 78.93 79.22 78.14 79.05 1264280
20120509 78.16 78.87 77.39 77.42 1716510
20120510 78.06 78.13 76.90 77.01 1402947
20120511 76.63 77.80 76.53 77.13 1098334
20120514 76.54 77.61 76.08 76.86 1071053
20120515 76.80 77.12 75.72 75.97 810433
20120516 76.41 76.71 75.14 75.15 1023717
20120517 75.23 75.48 73.54 73.58 1250478
20120518 73.93 74.12 71.95 72.16 1799106
20120521 72.45 74.43 72.19 74.25 1552181
20120522 74.50 75.06 73.69 74.10 1191389
20120523 73.51 73.97 72.79 73.77 1543231
20120524 74.20 74.62 73.70 74.61 1073641
20120525 74.31 74.80 73.91 74.14 627989
20120529 74.91 75.35 74.43 75.22 1041400
20120530 74.40 75.04 73.24 73.34 925162
20120531 73.25 73.83 72.24 73.30 1101461
20120601 72.13 72.67 71.22 71.30 1661087
20120604 71.48 71.98 70.94 71.86 1364560
20120605 71.55 72.67 71.34 72.02 2036974
20120606 72.49 73.39 72.44 73.03 1386126
20120607 74.03 74.94 73.91 74.21 4302543
20120608 73.50 74.11 73.01 73.84 1530723
20120611 74.51 74.73 73.33 73.39 1040214
20120612 73.84 74.08 73.04 73.58 1234843
20120613 73.28 73.65 72.37 72.58 931847
20120614 72.75 73.04 72.09 72.75 953952
20120615 73.03 73.87 72.98 73.71 1428610
20120618 73.51 74.12 73.24 73.82 753932
20120619 74.41 75.79 74.37 75.66 1288649
20120620 75.69 75.69 73.86 74.22 1147072
20120621 74.44 74.54 72.15 72.21 891520
20120622 72.76 72.87 71.86 72.32 3459546
20120625 71.55 71.81 71.15 71.30 1054555
20120626 71.43 71.83 70.83 71.59 991800
20120627 72.37 72.44 71.37 71.60 1153002
20120628 71.50 73.04 71.17 72.99 1551717
20120629 74.46 75.51 74.18 75.50 1721207
20120702 74.77 75.27 73.59 74.46 1649561
20120703 75.63 75.63 74.52 75.03 905623
20120705 74.81 75.16 74.22 74.87 1105268
20120706 73.99 74.81 73.76 74.64 634973
20120709 74.61 74.86 74.14 74.47 784787
20120710 75.14 75.15 73.18 73.53 719665
20120711 73.78 73.79 72.94 73.51 906478
20120712 72.94 73.12 72.20 72.68 677105
20120713 73.06 74.70 72.97 74.66 784787
20120716 74.44 74.53 73.79 74.30 893646
20120717 74.69 75.08 74.17 75.07 1095858
20120718 75.03 76.26 74.66 76.25 1304914
20120719 76.44 76.68 75.74 76.22 1201402
20120720 75.51 75.83 75.17 75.21 1354210
20120723 74.00 74.74 73.90 74.42 963367
20120724 74.32 74.90 72.58 73.77 1254227
20120725 74.10 74.66 73.59 73.79 1875833
20120726 74.82 75.43 74.20 74.70 1533004
20120727 75.54 76.17 74.70 75.99 2764988
20120730 75.95 76.53 75.45 76.07 1219581
20120731 75.68 75.78 74.94 75.21 1650738
20120801 75.59 76.48 75.36 75.97 1344265
20120802 75.28 75.64 74.24 75.19 1013091
20120803 76.52 77.23 75.84 76.91 830341
20120806 77.34 77.68 76.97 77.36 570278
20120807 77.63 77.94 77.21 77.83 693787
20120808 77.48 78.92 77.37 78.49 759765
20120809 78.27 78.98 77.89 78.59 990100
20120810 78.41 78.53 77.53 78.30 968179
20120813 78.16 78.32 77.65 78.21 413085
20120814 78.59 78.82 77.81 78.09 986572
20120815 77.95 78.45 77.71 78.15 673790
20120816 78.44 79.33 78.21 79.18 782435
20120817 79.43 79.65 78.74 78.95 1026458
20120820 78.79 79.14 78.65 79.09 767678
20120821 79.26 79.49 78.67 78.96 829379
20120822 78.61 79.49 77.99 79.49 1104413
20120823 79.39 79.39 77.97 78.10 633583
20120824 77.99 78.09 77.53 77.93 661600
20120827 78.12 78.28 77.09 77.19 620216
20120828 77.01 77.25 76.66 76.93 700631
20120829 77.06 77.33 76.49 76.71 1301599
20120830 76.60 76.80 76.11 76.46 758909
20120831 76.96 77.39 76.53 77.23 733245
20120904 77.11 77.44 75.90 76.21 1138632
20120905 76.12 76.96 76.12 76.79 951925
20120906 77.17 78.43 77.17 78.10 988390
20120907 78.28 78.70 77.73 78.19 1007745
20120910 78.13 78.51 77.81 77.83 770031
20120911 78.04 78.87 77.93 78.54 888513
20120912 78.55 78.72 77.66 77.98 1041963
20120913 77.91 79.34 77.50 78.82 1055972
20120914 78.78 80.12 78.38 79.95 1143871
20120917 79.91 80.26 79.73 80.07 858037
20120918 79.98 80.12 79.34 79.80 585891
20120919 79.91 79.96 79.32 79.71 688226
20120920 79.28 79.60 78.91 79.54 777837
20120921 79.77 79.82 78.96 79.03 1427353
20120924 78.73 78.83 78.10 78.50 702235
20120925 78.68 79.09 77.91 77.95 735705
20120926 77.65 77.89 76.98 77.79 1277432
20120927 78.18 78.35 77.63 77.89 853558
20120928 77.65 78.02 77.27 77.94 835625
20121001 77.78 78.93 77.51 78.08 940250
20121002 78.17 78.64 77.51 77.91 666484
20121003 77.87 78.12 77.47 77.97 574910
20121004 78.43 78.79 77.97 78.59 662876
20121005 79.17 79.72 78.74 79.07 740337
20121008 78.69 79.20 78.43 79.05 454792
20121009 79.14 79.27 78.17 78.18 663088
20121010 78.19 78.19 77.10 77.30 923591
20121011 77.75 77.97 77.24 77.25 413621
20121012 77.28 78.07 76.90 77.28 681551
20121015 77.70 77.81 77.28 77.55 762196
20121016 78.21 79.77 77.83 79.74 776521
20121017 79.55 80.42 79.55 80.06 1010920
20121018 79.96 81.00 79.55 80.43 1569065
20121019 78.17 78.46 75.13 75.38 5399038
20121022 74.77 74.82 72.82 74.41 3294006
20121023 73.16 73.79 72.61 72.83 2913492
20121024 73.18 73.47 72.36 72.65 1981412
20121025 73.46 73.68 72.57 73.25 888786
20121026 72.94 73.59 72.60 73.43 921999
20121031 73.87 74.09 72.67 73.06 1397907
20121101 73.57 74.80 72.67 73.69 2533614
20121102 73.75 74.62 72.57 73.65 2490215
20121105 73.41 74.37 73.23 74.21 1536170
20121106 74.31 75.85 73.98 75.16 1515903
20121107 74.36 75.22 74.10 74.88 2053356
20121108 74.87 75.50 74.50 74.59 2265684
20121109 74.46 75.55 74.46 75.14 1420827
20121112 75.33 75.69 75.01 75.35 969749
20121113 75.91 76.56 75.67 75.90 1889414
20121114 76.08 76.17 75.24 75.61 1692366
20121115 75.55 76.01 74.92 75.25 1383052
20121116 75.34 75.69 74.73 75.39 1785637
20121119 75.93 76.27 75.66 76.21 1732582
20121120 75.96 76.93 75.96 76.91 855786
20121121 77.33 77.37 76.93 77.22 805171
20121123 77.61 78.29 77.46 78.26 384228
20121126 77.97 78.54 77.92 78.54 1031824
20121127 78.49 78.54 77.92 78.10 1348035
20121128 77.65 78.10 77.17 77.70 1672098
20121129 77.88 78.46 77.37 77.61 1688970
20121130 77.75 78.40 77.66 78.16 1463484
20121203 78.41 78.59 76.74 76.87 1149714
20121204 76.49 77.45 76.49 76.99 992669
20121205 76.92 77.47 76.66 77.27 1045194
20121206 77.29 77.48 76.75 77.42 1319704
20121207 77.32 78.30 76.85 78.28 1181335
20121210 78.24 78.41 77.99 78.32 646004
20121211 78.46 78.98 78.23 78.45 948315
20121212 78.89 78.97 77.65 77.81 958820
20121213 77.89 78.36 77.74 78.17 732379
20121214 78.24 78.50 77.72 77.80 840718
20121217 77.89 78.74 77.82 78.56 806444
20121218 78.73 79.85 78.23 79.61 942266
20121219 79.72 79.96 78.95 78.95 1016756
20121220 79.08 80.15 79.01 80.15 1068220
20121221 79.77 80.15 79.22 79.43 1746482
20121224 79.69 80.40 79.19 80.35 517822
20121226 80.46 81.34 80.28 80.81 1077452
20121227 80.94 80.96 78.88 79.92 1290629
20121228 79.82 79.86 78.71 78.75 854593
20121231 78.24 79.81 77.87 79.78 852276
20130102 81.15 81.61 80.75 81.53 1278993
20130103 81.63 82.04 81.03 81.25 746544
20130104 81.53 82.43 81.37 82.34 1024669
20130107 82.02 82.35 81.42 82.26 875549
20130108 82.21 82.43 81.22 82.41 1389042
20130109 82.53 83.67 82.25 83.52 1507305
20130110 83.80 83.80 82.76 83.45 709475
20130111 83.62 83.94 83.04 83.91 787194
20130114 83.79 83.94 83.24 83.55 563199
20130115 83.17 83.56 82.92 83.28 500750
20130116 82.90 83.38 82.31 82.89 730748
20130117 83.24 84.47 83.07 83.96 888608
20130118 84.10 84.38 83.36 84.22 1223073
20130122 84.27 85.09 83.83 84.89 1097438
20130123 84.94 85.45 83.16 83.98 2062922
20130124 83.64 84.22 82.95 83.78 1239291
20130125 84.04 84.26 83.51 83.90 1078588
20130128 83.88 83.96 83.25 83.57 1001922
20130129 83.70 84.65 83.55 84.40 1068688
20130130 84.23 84.47 83.45 83.55 718005
20130131 83.30 83.75 82.96 83.02 1154621
20130201 83.71 84.49 83.61 84.26 935576
20130204 83.70 83.89 82.69 82.75 839007
20130205 83.20 83.68 82.99 83.08 863228
20130206 82.91 83.23 82.58 83.09 1065740
20130207 83.24 83.24 82.39 82.95 643024
20130208 83.14 84.03 82.93 83.89 823526
20130211 84.01 84.27 83.67 83.96 784140
20130212 83.97 84.40 83.36 84.35 978437
20130213 84.46 84.56 83.89 84.30 902088
20130214 84.03 84.39 83.59 84.22 695995
20130215 84.24 84.32 83.52 83.78 842903
20130219 84.16 84.64 83.73 84.23 588579
20130220 84.17 84.32 83.14 83.19 1343759
20130221 82.81 83.33 80.71 81.35 2109259
20130222 81.68 81.76 81.02 81.75 1441171
20130225 82.13 82.15 79.97 79.98 1050575
20130226 80.32 80.65 79.91 80.09 1301108
20130227 80.17 81.61 80.02 81.25 1094700
20130228 81.17 82.45 81.13 81.99 1258563
20130301 81.52 82.28 81.02 81.99 779190
20130304 81.78 82.17 81.26 81.99 608483
20130305 82.38 83.30 82.26 82.52 913040
20130306 82.80 82.88 82.25 82.34 684095
20130307 82.49 83.51 82.31 83.42 952215
20130308 83.82 84.73 83.67 84.61 1269515
20130311 84.36 84.54 83.71 84.35 935787
20130312 84.35 84.81 83.98 84.43 739804
20130313 84.43 84.63 83.64 84.51 717900
20130314 84.70 85.37 84.51 85.37 693468
20130315 85.04 85.78 84.84 85.62 2005423
20130318 84.73 84.78 84.04 84.44 992760
20130319 84.46 84.78 83.24 83.76 884185
20130320 84.12 84.60 83.88 84.36 936419
20130321 83.45 83.52 82.21 82.71 1471079
20130322 83.34 83.60 82.83 83.11 881341
20130325 83.55 83.70 82.76 83.06 1029829
20130326 83.36 83.63 83.04 83.49 788563
20130327 82.85 82.85 81.99 82.60 1027258
20130328 82.62 83.54 82.39 83.40 1399657
20130401 82.99 83.12 81.60 81.86 1334056
20130402 82.29 82.40 81.08 81.38 1008977
20130403 81.51 81.56 80.45 80.68 1154072
20130404 80.84 81.75 80.72 81.73 815831
20130405 80.97 81.54 80.47 81.50 695389
20130408 81.56 82.02 81.09 81.99 520941
20130409 82.30 82.71 81.73 82.33 697374
20130410 82.52 82.74 82.19 82.65 1334892
20130411 82.74 83.59 82.55 83.52 1286527
20130412 83.30 83.48 82.74 83.22 1132867
20130415 82.76 82.93 81.23 81.24 2103612
20130416 81.52 82.88 81.52 82.81 972416
20130417 82.39 82.77 81.83 82.12 1274619
20130418 82.40 82.69 81.05 81.23 1107901
20130419 81.45 82.25 81.45 82.05 1685459
20130422 82.05 82.82 81.98 82.61 874746
20130423 82.06 82.71 80.92 81.54 2224263
20130424 81.76 82.50 81.67 82.14 1782398
20130425 81.96 82.99 81.69 82.34 873180
20130426 82.33 82.40 81.80 81.94 607434
20130429 82.26 82.97 81.94 82.85 726831
20130430 82.83 83.25 82.36 83.25 802251
20130501 82.99 83.07 81.97 82.03 683898
20130502 85.15 87.02 83.80 85.24 5446221
20130503 86.15 86.37 85.69 85.97 1996331
20130506 86.16 86.16 84.75 85.56 1265844
20130507 85.77 86.34 85.48 86.19 980669
20130508 86.04 87.28 85.87 87.26 1033525
20130509 87.03 87.48 86.81 87.12 1193558
20130510 87.29 87.52 86.66 87.32 999054
20130513 87.09 87.32 86.64 86.96 669274
20130514 87.09 87.73 86.70 87.68 930110
20130515 87.52 88.50 87.04 88.44 1303972
20130516 88.17 88.99 88.10 88.81 1015349
20130517 89.03 90.46 88.91 90.30 1107483
20130520 90.06 91.34 90.04 90.76 1174233
20130521 90.94 91.41 90.50 90.81 703119
20130522 90.70 92.04 90.49 91.06 2061723
20130523 89.48 90.35 89.13 90.15 1440501
20130524 89.71 90.04 89.28 89.92 957792
20130528 90.92 91.10 90.31 90.67 872135
20130529 90.21 91.00 90.01 90.59 931364
20130530 90.80 91.04 90.40 90.84 734979
20130531 90.47 91.20 90.19 90.38 1715335
20130603 90.36 90.75 89.97 90.72 1485941
20130604 90.47 91.46 90.31 91.32 1507877
20130605 91.01 91.44 90.08 90.08 2249229
20130606 90.17 90.62 89.76 90.51 1885082
20130607 90.83 91.08 89.99 91.03 1478942
20130610 91.04 91.23 90.70 90.93 1158355
20130611 90.09 91.28 89.75 90.85 1546632
20130612 91.29 91.42 90.67 90.74 2239200
20130613 90.64 91.52 90.28 91.27 1454603
20130614 91.64 92.47 91.18 92.24 2403202
20130617 92.51 92.74 92.14 92.45 1830658
20130618 92.43 92.61 92.04 92.46 1356306
20130619 92.59 92.97 92.02 92.05 1380541
20130620 91.31 91.62 90.12 90.25 2050128
20130621 90.26 90.75 89.62 90.55 2497530
20130624 89.64 90.03 88.66 89.56 1978364
20130625 90.20 90.78 89.91 90.57 1945146
20130626 91.60 92.28 91.33 92.03 1469123
20130627 91.12 91.40 89.08 89.48 2984667
20130628 89.37 89.86 88.06 88.31 3144555
20130701 88.25 91.64 87.38 90.18 3506738
20130702 88.85 90.27 87.25 87.52 4610396
20130703 87.39 88.89 86.91 88.14 1489482
20130705 88.98 89.14 88.03 88.61 1024337
20130708 88.49 89.27 88.13 89.07 1637756
20130709 89.50 92.75 89.47 92.55 4407996
20130710 92.30 93.26 91.49 93.10 2436467
20130711 94.14 94.19 93.16 93.56 1689912
20130712 93.59 93.64 92.67 93.21 1284283
20130715 93.18 93.31 92.73 93.17 1183291
20130716 92.58 92.58 91.43 92.10 1770996
20130717 92.59 93.04 92.40 92.94 1289986
20130718 93.35 94.00 92.76 93.43 1259605
20130719 93.44 93.74 92.61 93.54 1660983
20130722 93.29 94.42 93.28 94.40 3650865
20130723 97.44 97.44 94.41 97.07 4347754
20130724 96.87 97.07 96.14 96.98 1774003
20130725 98.39 104.79 98.27 103.30 8386205
20130726 102.82 103.18 100.19 100.42 8000070
20130729 100.57 100.98 99.10 100.92 2401628
20130730 101.10 101.99 100.45 101.85 1597214
20130731 104.91 106.07 103.70 104.78 6957069
20130801 105.60 107.05 102.61 103.44 4721861
20130802 103.00 103.21 101.93 103.15 2266937
20130805 104.24 104.24 103.03 103.99 1161516
20130806 103.27 104.14 102.92 103.07 1388179
20130807 102.89 103.59 102.27 102.96 1325447
20130808 103.41 104.08 102.45 102.83 1296311
20130809 102.60 103.67 102.55 102.90 766775
20130812 102.14 102.14 98.99 99.53 2686356
20130813 99.89 100.53 99.72 100.25 1238038
20130814 100.13 100.49 98.84 99.12 1075870
20130815 98.33 98.41 97.26 97.83 1514678
20130816 97.41 97.74 96.21 97.30 2344392
20130819 97.02 98.20 97.00 97.91 2118766
20130820 97.72 98.77 97.35 98.59 1701525
20130821 98.37 98.73 97.72 98.08 1458687
20130822 98.51 100.02 97.97 99.32 793734
20130823 99.36 100.45 98.97 100.30 854495
20130826 100.44 100.78 99.52 99.64 690979
20130827 99.01 99.43 98.13 98.24 856880
20130828 98.00 98.37 97.57 97.86 715034
20130829 97.70 100.01 97.54 98.80 718456
20130830 98.88 99.04 97.88 98.51 980165
20130903 99.63 99.98 98.40 99.25 796533
20130904 99.21 100.26 98.76 100.18 691808
20130905 100.14 100.53 99.59 100.15 643178
20130906 100.31 100.66 99.21 99.33 947296
20130909 99.80 102.03 99.45 101.98 933195
20130910 102.35 102.90 101.90 102.42 784920
20130911 102.43 102.81 101.82 102.50 548822
20130912 102.24 102.90 101.81 101.97 524663
20130913 102.09 102.59 101.75 102.37 547474
20130916 103.59 104.88 102.93 104.15 1256702
20130917 103.90 104.05 102.48 102.75 2220174
20130918 102.86 105.60 102.38 105.48 1166078
20130919 105.58 107.44 105.58 106.11 1145963
20130920 106.11 107.01 104.71 104.71 1995170
20130923 104.29 105.03 103.25 103.60 957561
20130924 103.48 104.22 103.24 103.40 709020
20130925 103.87 104.25 103.11 103.50 678329
20130926 105.92 110.67 105.14 105.88 3613744
20130927 104.49 105.09 103.82 103.87 1378892
20130930 103.05 104.02 102.89 103.45 1056858
20131001 102.62 104.76 102.12 103.97 1475831
20131002 103.75 104.49 102.68 104.02 1295241
20131003 104.02 104.21 102.08 102.34 1729358
20131004 102.36 103.44 102.02 103.20 1265778
20131007 102.69 103.07 101.49 101.56 1176359
20131008 101.65 101.69 99.24 99.58 1707312
20131009 99.82 101.35 99.42 100.94 1353343
20131010 102.03 104.84 101.92 104.64 1903355
20131011 105.12 105.56 104.20 105.54 1171208
20131014 104.47 106.13 104.37 105.97 703405
20131015 105.54 106.05 104.67 104.93 1071075
20131016 105.86 106.48 105.25 105.89 847423
20131017 105.70 106.87 105.39 106.65 913355
20131018 106.98 107.27 106.27 106.96 1587399
20131021 106.76 107.74 106.69 107.42 561755
20131022 107.97 108.67 107.83 108.46 766761
20131023 108.41 108.66 106.84 107.41 741624
20131024 107.41 108.46 107.29 108.12 737298
20131025 107.90 108.59 107.41 108.46 923760
20131028 108.26 108.31 105.60 106.33 1675480
20131029 105.04 106.20 103.87 104.32 2408038
20131030 104.67 106.54 103.86 104.06 1799101
20131031 104.16 106.19 103.28 105.82 1572771
20131101 105.76 106.54 104.44 104.84 1174814
20131104 104.95 105.71 104.63 105.58 796842
20131105 105.26 106.19 104.58 105.92 663022
20131106 106.25 106.87 105.95 106.70 733177
20131107 106.56 106.66 104.86 105.09 1548974
20131108 105.08 106.42 104.93 106.24 917475
20131111 106.29 106.66 105.66 105.89 900890
20131112 105.90 105.99 104.75 104.81 1056240
20131113 104.57 105.23 104.28 104.88 1250017
20131114 105.19 105.59 104.63 105.49 1080243
20131115 105.83 107.45 105.62 107.35 1081068
20131118 107.30 107.68 106.40 106.72 864730
20131119 106.72 107.40 106.29 106.87 925202
20131120 106.77 107.12 106.05 106.39 887909
20131121 106.75 106.93 105.93 106.50 1040170
20131122 106.78 108.16 106.05 107.91 1140097
20131125 107.91 108.34 106.30 106.51 690631
20131126 106.06 106.49 105.54 105.66 1111664
20131127 105.86 106.41 105.47 105.92 744200
20131129 105.90 106.54 105.40 105.64 290922
20131202 105.76 105.98 104.35 104.54 1143187
20131203 104.35 104.35 103.20 104.02 1020905
20131204 103.87 104.64 103.33 104.30 747496
20131205 103.87 104.21 103.07 103.39 694442
20131206 104.65 106.34 104.30 106.30 785201
20131209 106.16 106.30 105.49 105.98 858240
20131210 105.31 106.55 105.26 105.90 644376
20131211 105.75 105.78 103.61 103.70 724008
20131212 103.59 104.59 103.02 104.33 718857
20131213 104.44 105.09 104.24 104.56 706804
20131216 104.85 105.47 103.93 104.16 886364
20131217 104.35 105.18 103.66 104.25 1355095
20131218 104.72 104.83 102.64 104.14 1939617
20131219 103.91 107.80 103.39 107.67 2311820
20131220 107.95 108.97 107.85 108.04 1496847
20131223 108.47 109.31 107.90 109.22 713294
20131224 109.31 110.21 109.06 109.49 465640
20131226 109.62 110.50 109.47 110.33 497678
20131227 110.53 110.65 109.64 110.11 491085
20131230 109.87 110.69 109.86 109.98 432730
20131231 109.92 110.49 108.82 109.19 1206771
20140102 108.97 109.36 108.53 108.86 859011
20140103 109.35 109.47 108.16 108.64 1082900
20140106 108.98 109.40 108.20 108.91 792264
20140107 109.60 109.60 107.45 107.56 1322760
20140108 107.72 107.86 106.57 107.54 1431480
20140109 107.68 108.39 106.73 107.12 1154663
20140110 107.54 108.08 106.88 107.09 1186501
20140113 106.90 107.98 105.85 106.06 1057614
20140114 106.39 107.75 105.66 107.62 823385
20140115 107.65 109.54 107.56 108.67 1344770
20140116 108.46 109.27 108.41 109.10 1145757
20140117 109.27 109.92 108.70 109.41 1400870
20140121 109.78 110.31 108.96 109.45 817243
20140122 110.10 110.60 109.08 109.70 1094366
20140123 108.80 109.36 108.25 108.44 849080
20140124 107.49 107.79 104.18 104.24 1185682
20140127 104.59 104.89 103.03 103.78 1142583
20140128 104.48 105.45 103.30 105.29 1504267
20140129 104.00 105.14 102.96 103.54 1684852
20140130 104.04 104.07 103.37 103.46 928215
20140131 102.40 103.69 101.40 102.70 1783233
20140203 103.03 103.63 101.00 101.35 1819473
20140204 101.89 102.87 101.38 101.57 1242192
20140205 101.30 102.17 100.35 101.84 867508
20140206 101.62 104.85 101.35 104.75 1547570
20140207 105.80 106.81 105.19 106.70 1725699
20140210 106.47 108.05 106.47 107.26 1637351
20140211 107.71 109.52 107.28 109.35 1645951
20140212 109.25 109.66 109.07 109.28 2092911
20140213 108.22 114.33 108.05 114.22 3108654
20140214 114.07 114.83 113.20 114.66 1396775
20140218 114.78 116.13 114.75 115.30 1340777
20140219 115.46 115.86 114.34 114.37 1439874
20140220 114.79 115.31 113.46 114.98 1390428
20140221 115.63 116.47 115.20 115.53 1353676
20140224 115.25 116.30 115.25 115.98 1592512
20140225 115.68 117.22 115.56 116.90 1553099
20140226 116.76 117.57 114.66 114.75 3009864
20140227 116.05 116.86 115.56 116.57 1471610
20140228 116.73 119.41 116.71 118.51 1664276
20140303 117.79 118.27 116.88 117.73 872319
20140304 119.17 120.30 118.84 119.67 1170838
20140305 119.67 119.67 118.63 118.76 741077
20140306 118.76 120.74 118.69 119.61 1109619
20140307 120.28 120.40 118.56 118.85 951863
20140310 118.78 118.98 117.22 118.29 1313444
20140311 118.64 119.39 117.68 117.75 1573266
20140312 117.16 117.44 116.67 116.97 1475602
20140313 117.31 118.13 116.11 116.54 1006223
20140314 116.63 117.35 116.41 116.99 1054338
20140317 117.37 118.51 117.13 118.05 955855
20140318 118.57 119.03 117.74 119.01 1211583
20140319 118.78 119.61 117.74 118.23 1564257
20140320 117.84 119.43 117.84 119.38 1057307
20140321 121.01 121.52 119.15 119.32 2036094
20140324 119.35 120.37 117.18 117.40 1469358
20140325 118.28 118.63 117.22 118.15 993426
20140326 118.74 118.87 116.62 116.65 727052
20140327 116.51 116.59 115.26 115.69 988000
20140328 116.40 116.51 115.31 115.33 1627927
20140331 116.50 117.24 115.51 117.04 1877212
20140401 116.93 118.00 116.93 117.99 795351
20140402 118.37 119.77 117.68 119.72 1079521
20140403 120.20 120.86 118.71 119.12 1023176
20140404 119.73 120.17 117.04 117.10 1103931
20140407 117.23 117.23 114.61 114.82 1074741
20140408 114.84 115.73 114.62 115.15 1093862
20140409 115.49 116.91 115.25 116.46 1406917
20140410 116.51 117.56 113.87 113.91 2154873
20140411 113.56 114.74 113.16 113.21 1710920
20140414 113.92 114.20 112.60 113.26 1040771
20140415 113.43 114.41 112.36 114.36 896041
20140416 115.19 116.72 114.89 116.69 1725973
20140417 116.45 116.97 115.92 115.96 1235947
20140421 115.68 116.72 115.30 115.58 1312736
20140422 115.70 117.89 115.30 117.17 1479536
20140423 117.63 118.11 115.35 116.48 1171973
20140424 117.03 117.03 115.95 116.46 751108
20140425 116.40 116.40 114.48 115.15 748464
20140428 114.82 115.62 113.69 115.06 1326467
20140429 115.66 116.04 114.95 115.16 819049
20140430 114.76 115.74 114.57 115.55 668624
20140501 115.60 116.49 114.79 115.45 902449
20140502 115.44 116.48 114.86 116.24 852409
20140505 115.82 117.61 115.40 117.35 760059
20140506 116.99 118.36 116.41 116.80 1126714
20140507 117.26 117.98 115.90 117.91 729648
20140508 117.73 118.82 116.72 117.04 565899
20140509 117.06 117.37 116.26 116.73 538439
20140512 117.41 118.56 116.97 117.87 997545
20140513 117.99 118.28 117.18 117.30 531929
20140514 117.23 118.23 116.81 117.69 535489
20140515 117.35 117.35 114.70 115.02 1023786
20140516 115.11 116.55 114.71 116.51 1038940
20140519 116.50 117.42 115.94 116.25 555729
20140520 115.84 116.27 114.34 114.79 743582
20140521 115.20 116.76 114.65 116.52 783858
20140522 116.35 117.00 115.90 116.21 401337
20140523 116.20 116.85 115.67 116.75 597937
20140527 117.23 117.71 116.63 116.80 466125
20140528 116.81 117.14 116.26 116.32 377639
20140529 117.22 118.30 115.96 118.20 542405
20140530 117.84 118.07 117.17 117.96 504570
20140602 117.99 120.01 117.73 119.78 873259
20140603 119.49 119.79 118.82 119.50 672794
20140604 119.19 119.69 118.37 118.43 843255
20140605 119.17 120.95 117.55 120.80 1019616
20140606 120.91 121.51 120.54 121.48 573019
20140609 121.33 121.34 120.44 120.89 726292
20140610 120.58 121.27 119.77 121.25 1254255
20140611 120.54 120.89 119.79 119.94 613702
20140612 119.87 119.87 117.32 117.53 1011988
20140613 117.58 119.44 117.40 119.10 712256
20140616 119.04 119.04 117.60 118.50 831966
20140617 118.16 119.59 117.79 119.56 817828
20140618 126.54 129.27 126.41 128.53 9350156
20140619 128.10 128.75 127.22 127.52 2135142
20140620 128.06 128.63 127.54 128.56 2502102
20140623 128.39 128.43 127.47 127.95 766670
20140624 127.87 127.98 126.78 127.05 1399594
20140625 127.04 128.01 125.98 127.37 963677
20140626 127.54 127.76 125.87 126.67 936317
20140627 125.49 127.25 125.24 127.21 1531454
20140630 127.01 127.94 125.96 127.22 1420952
20140701 126.90 128.07 125.88 127.85 1578971
20140702 128.25 128.25 127.05 127.23 839024
20140703 127.99 128.12 127.60 128.01 525110
20140707 127.36 127.80 126.94 127.51 715177
20140708 126.77 127.82 126.55 127.18 851257
20140709 127.96 128.07 127.09 127.87 846000
20140710 126.61 127.70 126.29 127.29 714571
20140711 127.10 128.04 126.93 128.01 638544
20140714 128.57 128.57 127.79 128.20 934664
20140715 128.57 129.33 127.86 128.19 1449968
20140716 128.58 128.96 127.84 128.39 836598
20140717 127.97 128.44 127.11 127.34 972981
20140718 127.80 128.74 126.96 128.57 1175887
20140721 127.92 128.74 127.65 128.65 934159
20140722 128.63 129.14 128.31 128.91 998963
20140723 128.78 134.83 128.64 134.61 4347073
20140724 133.81 134.95 133.29 133.69 1685934
20140725 133.26 134.52 133.22 134.39 1234121
20140728 134.27 134.85 133.35 134.84 1317224
20140729 135.02 135.31 134.38 134.38 1473524
20140730 134.69 135.42 133.22 133.87 991886
20140731 132.75 133.55 130.51 130.52 1487274
20140801 130.03 132.15 129.79 131.67 1684316
20140804 132.72 134.06 131.62 133.85 874409
20140805 133.73 133.73 130.66 131.22 2918134
20140806 130.93 131.70 130.43 130.88 1486970
20140807 131.49 131.49 129.26 129.73 1056792
20140808 130.05 131.32 129.54 131.23 948009
20140811 131.85 132.09 130.47 130.59 898875
20140812 130.71 130.90 129.64 130.55 590218
20140813 131.27 131.35 130.63 131.00 1153443
20140814 131.17 131.66 130.75 131.11 548970
20140815 131.40 132.36 130.13 131.34 850044
20140818 131.94 132.85 131.94 132.68 1000379
20140819 132.76 133.33 132.12 132.92 1356552
20140820 132.86 132.94 131.88 132.35 758650
20140821 132.43 132.56 131.48 131.68 1149601
20140822 131.71 131.85 131.05 131.31 788171
20140825 131.88 132.38 131.22 131.73 709718
20140826 132.36 132.36 131.57 131.95 701327
20140827 131.58 132.34 130.95 131.55 1111386
20140828 131.06 132.44 130.46 131.89 1859926
20140829 132.25 132.41 131.19 131.76 970757
20140902 131.72 132.06 130.28 130.85 1267989
20140903 130.84 131.99 130.84 131.43 1032225
20140904 131.44 131.95 130.75 130.99 786250
20140905 130.77 131.14 130.09 131.10 855604
20140908 130.86 131.94 130.23 130.55 941539
20140909 130.60 130.60 128.11 128.70 1275774
20140910 128.52 130.30 127.76 130.18 3855123
20140911 129.05 129.09 126.64 127.03 3174623
20140912 126.99 127.65 126.07 126.83 2064046
20140915 126.44 127.66 125.44 127.55 2454795
20140916 127.33 130.84 126.95 130.05 3436369
20140917 130.55 131.57 128.80 129.50 2326601
20140918 130.29 135.96 129.63 131.59 4801616
20140919 132.24 134.48 131.92 133.04 6713406
20140922 133.04 133.24 132.31 132.74 1939592
20140923 132.74 132.96 131.90 131.96 2061013
20140924 132.34 134.52 131.86 134.20 1795627
20140925 133.38 133.65 131.35 131.57 1825754
20140926 131.55 133.81 131.55 133.30 1304688
20140929 132.30 133.18 132.14 132.44 1146250
20140930 132.42 132.61 129.50 129.50 1810900
20141001 128.77 129.04 125.54 125.82 3039578
20141002 125.68 127.55 123.84 126.76 2444891
20141003 128.40 128.83 127.02 127.89 1366996
20141006 128.29 128.30 127.28 128.00 1345384
20141007 127.19 127.31 125.01 125.20 2112164
20141008 125.15 126.25 122.80 126.04 2315519
20141009 125.84 125.96 121.53 122.67 2664230
20141010 121.90 123.29 120.81 122.32 2641713
20141013 122.02 122.70 118.17 118.41 2345173
20141014 118.98 122.06 117.59 120.38 2961070
20141015 118.62 126.20 117.63 125.61 3662009
20141016 124.58 128.54 123.91 127.05 3038573
20141017 128.13 129.06 127.26 128.34 2050846
20141020 128.26 129.30 127.70 129.30 1328697
20141021 129.13 131.02 128.85 130.07 2214998
20141022 130.71 131.77 128.81 128.93 1470533
20141023 130.28 130.41 128.40 128.85 1580404
20141024 128.83 131.30 128.22 130.82 1315428
20141027 129.75 129.75 127.17 127.88 2036773
20141028 128.45 129.58 127.97 129.05 1547030
20141029 129.06 129.08 126.17 128.18 3755896
20141030 130.32 135.37 130.32 132.89 3158294
20141031 133.69 134.72 132.46 133.96 2868490
20141103 133.91 135.52 132.63 134.69 1708468
20141104 134.30 134.47 132.38 132.98 1945298
20141105 134.30 134.39 132.88 133.27 1487521
20141106 133.63 134.46 132.75 134.31 1187665
20141107 134.67 135.04 133.70 134.24 976670
20141110 134.30 134.44 133.56 134.20 682442
20141111 134.23 134.65 133.79 134.22 806687
20141112 134.30 134.65 133.80 134.09 1417860
20141113 134.28 135.16 133.93 134.83 825284
20141114 134.53 135.49 133.75 134.01 732402
20141117 134.15 135.18 133.80 135.11 1418362
20141118 135.29 138.52 135.09 138.18 1245163
20141119 139.17 141.75 139.10 141.40 1857542
20141120 140.52 142.05 140.25 141.94 1129362
20141121 143.16 144.64 142.88 144.40 1703342
20141124 144.40 144.86 143.51 144.00 1059902
20141125 144.11 145.70 144.11 144.60 1757422
20141126 144.13 144.54 143.12 144.46 929927
20141128 144.08 144.25 142.67 143.08 553976
20141201 142.88 143.81 142.23 143.34 960687
20141202 143.11 143.70 142.60 143.06 997377
20141203 142.90 144.94 142.68 144.63 947619
20141204 144.24 145.55 143.48 145.04 830310
20141205 145.17 146.76 145.06 145.97 791911
20141208 145.84 145.93 144.36 144.83 949127
20141209 143.90 144.29 142.64 144.02 924197
20141210 143.60 144.07 140.76 141.27 1186861
20141211 142.19 143.78 141.39 142.53 1166455
20141212 141.14 141.89 137.25 137.34 1806477
20141215 138.20 138.40 134.71 136.61 2005711
20141216 135.81 139.14 135.67 136.11 1243254
20141217 136.83 140.62 136.43 140.23 1576986
20141218 141.89 143.94 141.66 143.70 2267571
20141219 144.24 147.97 143.70 146.28 2298029
20141222 146.24 147.09 145.76 147.06 997277
20141223 147.57 148.51 147.37 147.81 669777
20141224 147.81 148.31 147.28 147.81 273721
20141226 147.95 148.83 147.27 148.35 324886
20141229 147.95 148.53 146.99 147.57 535379
20141230 146.93 147.93 146.18 146.44 649600
20141231 145.68 146.85 144.12 144.23 1037300