20000103 17.58 17.61 17.39 17.46 120357
20000104 17.36 17.39 16.94 17.07 218354
20000105 17.00 17.23 16.78 17.23 504179
20000106 17.17 17.81 17.13 17.81 245965
20000107 18.00 18.51 17.84 18.26 270464
20000110 18.26 18.48 18.20 18.48 214855
20000111 18.39 18.48 18.10 18.10 148745
20000112 18.03 18.20 18.03 18.06 48610
20000113 18.06 18.10 17.84 18.00 112969
20000114 18.06 18.13 17.97 18.00 491735
20000118 18.00 18.23 17.68 17.68 377988
20000119 17.81 18.29 17.81 18.29 132607
20000120 18.16 18.20 18.03 18.10 96636
20000121 18.13 18.26 18.06 18.13 169356
20000124 18.03 18.16 18.00 18.13 119385
20000125 18.13 18.16 18.06 18.13 313435
20000126 18.06 18.13 18.00 18.06 229243
20000127 18.06 18.10 17.81 18.10 255103
20000128 18.03 18.06 17.81 17.87 209216
20000131 17.81 17.87 17.68 17.74 112969
20000201 17.74 17.81 17.68 17.74 117246
20000202 17.74 17.74 17.68 17.74 186078
20000203 17.74 17.81 17.52 17.68 235465
20000204 17.65 17.84 17.65 17.77 115302
20000207 17.71 17.77 17.61 17.74 94886
20000208 17.74 17.77 17.65 17.68 172078
20000209 17.68 17.84 17.52 17.65 682479
20000210 17.71 17.71 17.55 17.65 373905
20000211 17.61 17.74 17.46 17.61 224771
20000214 17.55 17.68 17.46 17.68 141940
20000215 17.55 17.61 17.46 17.61 194050
20000216 17.55 17.58 17.49 17.55 356211
20000217 17.49 17.61 17.49 17.61 185494
20000218 17.61 17.61 17.49 17.58 129107
20000222 17.52 17.58 17.46 17.58 109858
20000223 17.52 17.52 17.46 17.49 154967
20000224 17.46 17.46 17.39 17.46 87303
20000225 17.42 17.49 17.42 17.49 69415
20000228 17.49 17.49 17.29 17.36 119191
20000229 17.10 17.42 17.10 17.36 562122
20000301 17.20 17.61 17.20 17.61 545011
20000302 17.55 17.68 17.46 17.46 163717
20000303 17.52 17.61 17.52 17.61 203772
20000306 17.61 17.61 17.49 17.55 230799
20000307 17.55 17.74 17.49 17.74 144468
20000308 17.74 17.74 17.46 17.55 99747
20000309 17.61 17.68 17.46 17.49 137079
20000310 17.46 17.71 17.46 17.71 93330
20000313 17.71 17.74 17.58 17.61 351156
20000314 17.61 17.61 17.49 17.49 171106
20000315 17.55 17.65 17.42 17.65 286991
20000316 17.68 17.87 17.68 17.84 841141
20000317 17.97 18.03 17.74 17.90 544039
20000320 17.81 18.16 17.77 18.16 289130
20000321 18.10 18.16 17.97 18.10 151273
20000322 18.06 18.23 18.00 18.13 467430
20000323 18.06 18.51 18.06 18.51 172856
20000324 18.45 18.48 18.29 18.39 220104
20000327 18.32 18.45 18.29 18.39 245381
20000328 18.45 18.55 18.45 18.55 360878
20000329 18.51 18.77 18.51 18.77 362628
20000330 18.70 19.00 18.70 19.00 419670
20000331 19.10 19.16 19.00 19.13 453366
20000403 19.10 19.10 19.00 19.00 11279017
20000404 18.87 19.10 18.87 19.06 724850
20000405 19.06 19.23 18.90 19.23 284886
20000406 19.29 19.33 19.23 19.33 365871
20000407 19.33 19.59 19.33 19.56 179968
20000410 19.56 19.65 19.52 19.59 401482
20000411 19.79 19.82 19.46 19.75 524205
20000412 19.72 19.82 19.59 19.65 264017
20000413 19.79 19.82 19.69 19.79 168098
20000414 19.79 19.79 19.72 19.79 537990
20000417 19.65 19.82 19.06 19.23 564985
20000418 19.49 19.79 19.36 19.79 292161
20000419 19.72 19.85 19.65 19.85 204474
20000420 19.91 19.91 19.75 19.75 416415
20000424 19.79 19.82 19.72 19.82 186860
20000425 19.82 19.91 19.79 19.88 328346
20000426 19.91 19.98 19.82 19.98 317816
20000427 20.05 20.37 19.98 20.27 548711
20000428 20.31 20.53 20.21 20.43 282014
20000501 20.43 20.60 20.40 20.60 501996
20000502 20.73 21.02 20.69 20.79 452600
20000503 20.89 20.96 20.79 20.89 471555
20000504 20.89 20.96 20.73 20.92 387697
20000505 21.05 21.12 20.89 20.96 198348
20000508 20.89 21.05 20.89 21.05 106066
20000509 21.05 21.22 21.02 21.19 208878
20000510 21.25 21.25 20.89 21.02 410289
20000511 21.15 21.17 20.96 20.99 161205
20000512 20.99 21.25 20.96 21.25 136316
20000515 21.19 21.35 21.15 21.35 141486
20000516 21.28 21.35 21.25 21.32 515015
20000517 21.25 21.35 21.15 21.15 123872
20000518 21.15 21.35 21.15 21.19 281248
20000519 21.15 21.15 21.02 21.09 333898
20000522 21.02 21.09 20.89 21.02 261337
20000523 21.05 21.22 20.92 20.99 389229
20000524 21.02 21.15 20.89 21.02 623187
20000525 21.05 21.05 20.83 20.86 250232
20000526 20.83 20.89 20.79 20.86 147229
20000530 20.86 20.86 20.63 20.79 280674
20000531 20.76 20.86 20.76 20.76 152207
20000601 20.83 20.83 20.69 20.73 103194
20000602 20.73 20.86 20.69 20.83 250615
20000605 20.86 20.86 20.76 20.86 174416
20000606 20.83 20.89 20.79 20.89 238362
20000607 20.89 21.12 20.86 21.12 275313
20000608 21.05 21.38 21.02 21.32 405502
20000609 21.28 21.41 21.28 21.38 244871
20000612 21.38 21.61 21.38 21.59 191264
20000613 21.61 21.68 21.55 21.68 228406
20000614 21.74 22.52 21.71 22.14 381953
20000615 22.07 22.10 21.87 22.05 396121
20000616 21.97 21.97 21.58 21.72 131530
20000619 21.87 21.87 21.64 21.79 183797
20000620 21.74 21.91 21.74 21.79 352661
20000621 21.81 21.94 21.72 21.72 120234
20000622 21.74 21.81 21.66 21.66 220174
20000623 21.74 21.74 21.61 21.69 157185
20000626 21.64 22.00 21.61 21.85 221705
20000627 21.81 22.04 21.71 21.95 562113
20000628 21.97 22.20 21.97 22.19 264277
20000629 22.20 22.40 22.20 22.35 239909
20000630 22.47 22.76 21.84 22.09 6766935
20000703 22.27 22.27 22.22 22.22 137522
20000705 22.33 22.66 22.30 22.65 263333
20000706 22.83 23.19 22.73 22.90 623574
20000707 22.90 22.90 22.76 22.81 276556
20000710 22.83 22.93 22.76 22.93 130344
20000711 22.93 23.09 22.90 22.94 390465
20000712 22.96 23.00 22.90 22.96 262766
20000713 23.06 23.06 22.79 22.83 102197
20000714 22.83 23.00 22.79 22.91 297147
20000717 22.86 22.96 22.63 22.75 413323
20000718 22.79 23.00 22.76 23.00 228197
20000719 23.00 23.09 22.96 23.03 504186
20000720 23.06 23.82 23.00 23.82 1392226
20000721 23.76 24.35 23.66 24.12 1001571
20000724 24.12 24.32 23.99 24.32 369686
20000725 24.32 24.35 24.22 24.23 161135
20000726 24.15 24.94 24.15 24.91 649642
20000727 24.78 25.21 24.65 25.18 636419
20000728 25.14 25.14 24.88 25.01 118821
20000731 25.01 25.01 24.65 24.94 286190
20000801 24.94 25.28 24.85 25.28 520810
20000802 25.25 25.41 25.14 25.35 243120
20000803 25.35 25.44 25.14 25.14 401800
20000804 25.14 25.25 24.82 24.88 404255
20000807 24.94 25.01 24.68 24.82 339650
20000808 24.72 24.94 24.62 24.68 247087
20000809 24.65 24.91 24.62 24.88 316982
20000810 24.88 24.94 24.78 24.80 218185
20000811 24.75 24.82 24.65 24.75 239909
20000814 24.75 24.88 24.68 24.72 139223
20000815 24.65 24.72 24.65 24.65 449215
20000816 24.65 24.78 24.65 24.73 132422
20000817 24.78 24.78 24.68 24.70 131666
20000818 24.75 24.78 24.45 24.52 277312
20000821 24.62 24.68 24.32 24.38 113343
20000822 24.35 24.35 24.25 24.32 145268
20000823 24.32 24.32 23.99 23.99 248976
20000824 24.02 24.05 23.69 23.72 306970
20000825 23.79 23.95 23.62 23.95 306025
20000828 23.92 23.95 23.76 23.79 125055
20000829 23.69 23.76 23.29 23.29 675522
20000830 23.36 24.02 23.32 23.91 277312
20000831 23.85 23.85 23.49 23.66 651342
20000901 23.66 23.76 23.60 23.60 99742
20000905 23.72 23.76 23.59 23.64 190416
20000906 23.69 24.05 23.62 24.05 178892
20000907 24.09 24.19 23.99 24.15 236886
20000908 24.22 24.58 24.22 24.58 289402
20000911 24.55 24.78 24.52 24.78 192116
20000912 24.68 25.01 24.65 25.01 355329
20000913 24.88 24.98 24.85 24.94 146968
20000914 24.94 24.94 24.88 24.94 149990
20000915 24.88 25.01 24.75 24.98 151124
20000918 24.98 25.44 24.86 24.86 354007
20000919 24.91 25.14 24.88 24.90 278256
20000920 25.01 25.01 24.91 24.98 153957
20000921 24.98 24.98 24.90 24.90 208928
20000922 24.91 25.04 24.85 24.97 340973
20000925 24.94 24.94 24.75 24.78 103709
20000926 24.91 25.01 24.88 24.98 300358
20000927 25.05 25.71 25.05 25.68 336740
20000928 25.61 25.85 25.55 25.67 254421
20000929 25.55 25.71 25.48 25.55 2225580
20001002 25.61 25.61 24.75 24.94 367726
20001003 24.94 25.24 24.94 24.98 326100
20001004 24.91 25.01 24.41 24.48 227355
20001005 24.44 24.71 24.44 24.61 170610
20001006 24.54 24.78 24.54 24.58 219702
20001009 24.64 24.78 24.54 24.58 162770
20001010 24.61 24.68 24.54 24.61 83065
20001011 24.64 24.64 24.51 24.54 147650
20001012 24.64 24.64 24.04 24.11 330766
20001013 24.11 24.11 23.90 23.97 258341
20001016 24.11 24.27 23.57 23.97 904754
20001017 24.11 24.21 24.04 24.21 309487
20001018 24.24 24.24 24.04 24.17 110504
20001019 24.44 24.58 24.34 24.41 220262
20001020 24.48 24.58 24.38 24.51 111998
20001023 24.51 24.58 24.41 24.44 123197
20001024 24.44 24.51 24.04 24.08 368846
20001025 24.11 24.14 23.90 24.01 113491
20001026 24.01 24.34 24.01 24.31 145597
20001027 24.31 24.61 24.21 24.61 173596
20001030 24.61 24.64 24.41 24.48 183116
20001031 24.51 24.61 24.44 24.61 440897
20001101 24.61 24.71 24.44 24.58 259834
20001102 24.58 24.61 24.34 24.54 336180
20001103 24.58 24.58 24.31 24.48 171916
20001106 24.54 24.68 24.48 24.58 51332
20001107 24.54 24.61 24.51 24.61 111438
20001108 24.61 24.61 24.48 24.48 67012
20001109 24.48 24.51 24.34 24.44 192823
20001110 24.44 24.44 24.11 24.24 69625
20001113 24.17 24.34 24.17 24.31 93518
20001114 24.24 24.51 24.17 24.51 546548
20001115 24.61 24.64 24.58 24.61 480096
20001116 24.64 24.75 24.61 24.75 65519
20001117 24.64 24.75 24.64 24.75 35093
20001120 24.88 24.88 24.58 24.61 174343
20001121 24.64 24.75 24.51 24.64 85865
20001122 24.64 24.64 24.38 24.44 120771
20001124 24.48 24.48 24.31 24.34 67012
20001127 24.38 24.51 24.17 24.31 338793
20001128 24.38 24.51 24.34 24.41 241168
20001129 24.44 24.51 24.38 24.51 415885
20001130 24.48 25.11 24.48 25.08 129731
20001201 25.01 25.11 24.94 24.94 119651
20001204 25.01 25.15 24.94 25.15 100611
20001205 25.15 25.68 25.15 25.68 438844
20001206 25.68 25.68 25.58 25.61 421671
20001207 25.61 25.92 25.55 25.65 227542
20001208 25.78 25.88 25.71 25.85 378739
20001211 25.92 26.15 25.85 26.12 225862
20001212 26.19 26.25 26.01 26.05 127117
20001213 25.98 26.01 25.82 25.95 163890
20001214 26.01 26.38 26.01 26.15 242102
20001215 26.22 26.49 26.08 26.25 360819
20001218 26.38 26.95 26.31 26.89 563908
20001219 26.82 26.92 26.75 26.92 315833
20001220 26.82 26.82 26.55 26.55 342153
20001221 26.55 26.58 26.25 26.28 399085
20001222 26.35 26.35 25.38 25.58 313593
20001226 25.55 25.85 25.55 25.85 136637
20001227 25.85 26.69 25.81 26.69 216414
20001228 26.69 27.10 26.56 27.10 161250
20001229 27.07 27.44 27.00 27.17 6080259
20010102 27.10 27.10 26.80 26.83 161065
20010103 26.89 27.07 26.80 26.83 318810
20010104 26.83 26.83 26.66 26.69 77119
20010105 26.56 26.56 25.75 26.05 271025
20010108 26.02 26.42 25.75 25.95 256634
20010109 26.02 26.15 25.91 26.08 360690
20010110 26.08 26.18 25.81 25.91 372498
20010111 25.81 25.95 25.75 25.91 156637
20010112 25.95 25.95 25.68 25.75 194275
20010116 25.88 25.88 25.24 25.24 610867
20010117 25.47 25.68 25.47 25.58 330617
20010118 25.54 25.75 25.54 25.75 94093
20010119 25.64 25.78 25.64 25.75 110513
20010122 25.75 25.75 25.44 25.51 370284
20010123 25.47 25.68 25.41 25.61 467514
20010124 25.75 25.81 24.87 25.24 1499032
20010125 25.34 25.75 25.31 25.71 471757
20010126 25.51 25.64 25.34 25.47 380431
20010129 25.41 25.75 25.21 25.64 343163
20010130 25.62 26.16 25.62 26.16 213831
20010131 26.13 26.34 26.10 26.34 303496
20010201 26.44 26.44 26.02 26.16 183574
20010202 26.16 26.17 26.01 26.02 464746
20010205 26.10 26.10 25.88 25.88 110513
20010206 25.96 26.01 25.47 25.72 599059
20010207 25.72 25.85 24.93 25.19 778021
20010208 25.19 25.20 25.10 25.15 111620
20010209 25.10 25.15 24.92 24.93 118631
20010212 24.82 24.93 24.69 24.72 340396
20010213 24.72 24.92 24.72 24.91 132653
20010214 24.89 25.12 24.89 25.09 89481
20010215 25.08 25.20 25.05 25.17 305157
20010216 25.15 25.25 25.12 25.15 269365
20010220 25.15 25.15 25.07 25.10 166047
20010221 25.07 25.07 24.85 24.91 185419
20010222 24.88 24.93 24.47 24.68 209957
20010223 24.66 25.13 24.66 25.07 474155
20010226 25.12 25.20 24.94 25.20 200178
20010227 25.29 25.66 25.26 25.51 170659
20010228 25.51 25.74 25.47 25.74 158298
20010301 25.72 26.10 25.72 26.08 316227
20010302 26.07 26.50 26.07 26.50 205529
20010305 26.44 26.67 26.34 26.67 221580
20010306 26.67 26.67 26.26 26.40 155161
20010307 26.37 26.45 26.34 26.45 96861
20010308 26.42 26.44 26.26 26.37 76566
20010309 26.48 26.48 26.37 26.43 414379
20010312 26.40 26.52 26.36 26.45 286707
20010313 26.45 26.53 26.37 26.48 276560
20010314 26.42 26.53 26.29 26.46 142800
20010315 26.43 26.43 26.30 26.30 150918
20010316 26.37 26.39 26.31 26.37 357369
20010319 26.48 26.48 26.35 26.42 190216
20010320 26.45 26.61 26.45 26.60 269918
20010321 26.63 26.67 25.96 25.98 300544
20010322 25.98 25.98 25.42 25.73 195382
20010323 25.84 25.91 25.52 25.66 204053
20010326 25.47 26.13 25.47 26.09 317703
20010327 26.15 26.15 25.85 25.88 219182
20010328 25.99 25.99 25.19 25.35 711892
20010329 25.35 25.41 25.24 25.29 251920
20010330 25.27 25.47 25.17 25.17 11343122
20010402 25.22 25.41 24.99 25.10 440313
20010403 25.00 25.05 24.50 24.67 558446
20010404 24.56 24.69 24.37 24.39 1007497
20010405 24.46 24.72 24.45 24.66 722631
20010406 24.58 24.60 24.17 24.17 649094
20010409 24.28 24.31 24.17 24.31 561177
20010410 24.28 24.30 24.12 24.17 358221
20010411 24.12 24.17 23.60 23.62 651096
20010412 23.62 23.78 23.32 23.62 375695
20010416 23.62 23.90 23.35 23.43 791072
20010417 23.38 23.70 23.38 23.62 218063
20010418 23.62 24.25 23.56 24.24 544431
20010419 24.17 24.22 23.91 24.17 776146
20010420 24.28 24.30 23.94 23.94 156358
20010423 24.00 24.02 23.84 23.88 174196
20010424 24.01 24.69 23.93 24.39 756851
20010425 24.26 24.49 24.17 24.42 151807
20010426 24.34 24.93 24.34 24.80 225526
20010427 24.78 24.97 24.72 24.92 173286
20010430 24.78 25.08 24.78 24.94 188576
20010501 25.08 25.08 24.61 25.01 175834
20010502 24.93 24.93 24.56 24.74 391167
20010503 24.77 24.84 24.67 24.83 395718
20010504 24.80 24.87 24.60 24.82 279041
20010507 24.93 24.93 24.61 24.72 163457
20010508 24.72 24.76 24.44 24.74 259019
20010509 24.72 24.72 24.45 24.56 142524
20010510 24.47 24.47 24.33 24.39 252466
20010511 24.37 24.39 24.18 24.33 174196
20010514 24.33 24.33 24.17 24.26 328369
20010515 24.23 24.37 24.12 24.37 231169
20010516 24.39 24.40 24.24 24.40 312169
20010517 24.54 24.80 24.54 24.80 200407
20010518 24.75 25.13 24.73 25.04 237904
20010521 25.00 25.05 24.75 25.01 104117
20010522 25.00 25.16 24.94 25.09 136881
20010523 25.05 25.49 25.02 25.49 281043
20010524 25.63 25.63 25.52 25.61 297425
20010525 25.60 25.86 25.41 25.71 140340
20010529 25.63 25.66 25.45 25.51 197131
20010530 25.49 25.63 25.27 25.29 130510
20010531 25.32 25.45 25.23 25.45 133059
20010601 25.37 25.41 25.19 25.33 187484
20010604 25.32 25.55 25.28 25.55 142524
20010605 25.55 25.66 25.50 25.60 200043
20010606 25.66 25.68 25.59 25.65 174742
20010607 25.65 25.68 25.60 25.66 297243
20010608 25.66 25.66 25.57 25.57 252830
20010611 25.63 25.66 25.49 25.51 842220
20010612 25.55 25.57 25.41 25.46 1431610
20010613 25.57 25.68 25.51 25.55 497469
20010614 25.55 25.55 25.41 25.47 201317
20010615 25.44 25.49 25.27 25.33 233717
20010618 25.33 25.35 25.13 25.19 591392
20010619 25.30 25.30 25.22 25.24 301248
20010620 25.23 25.57 25.23 25.55 634532
20010621 25.63 26.07 25.54 25.97 376241
20010622 25.99 25.99 25.79 25.90 199315
20010625 25.93 25.96 25.56 25.66 199133
20010626 25.60 25.90 25.56 25.85 199133
20010627 25.99 26.10 25.78 25.91 308283
20010628 25.93 26.34 25.90 26.18 925388
20010629 26.17 26.34 26.04 26.04 5322505
20010702 26.18 26.47 26.18 26.47 378307
20010703 26.23 26.62 26.06 26.49 199118
20010705 26.49 26.73 26.43 26.47 159977
20010706 26.57 26.66 26.48 26.66 252444
20010709 26.67 26.67 26.23 26.54 341320
20010710 26.62 26.68 26.41 26.46 359813
20010711 26.48 26.51 26.17 26.29 375434
20010712 26.29 26.32 26.17 26.23 494833
20010713 26.37 26.51 26.34 26.51 227666
20010716 26.48 26.57 26.03 26.20 572577
20010717 26.26 26.32 26.07 26.18 266269
20010718 26.23 26.43 26.20 26.43 92287
20010719 26.45 26.47 26.28 26.29 182241
20010720 26.29 26.34 26.23 26.29 133763
20010723 26.34 26.39 26.09 26.28 144177
20010724 26.33 26.51 26.25 26.25 819814
20010725 26.23 26.57 26.23 26.53 246519
20010726 26.59 26.68 26.51 26.59 180804
20010727 26.62 26.67 26.50 26.63 294278
20010730 26.60 26.68 26.51 26.62 283685
20010731 26.63 26.67 26.57 26.65 167877
20010801 26.66 27.04 26.58 26.91 407214
20010802 26.98 27.16 26.78 27.16 313669
20010803 27.15 27.29 27.01 27.29 412959
20010806 27.29 27.46 27.29 27.39 560009
20010807 27.39 27.47 27.32 27.47 294278
20010808 27.46 27.59 27.46 27.56 445098
20010809 27.56 27.56 27.37 27.50 208814
20010810 27.50 27.81 27.50 27.79 173084
20010813 27.83 27.84 27.55 27.76 182600
20010814 27.68 27.85 27.66 27.85 212405
20010815 27.85 27.85 27.57 27.85 188166
20010816 27.85 27.85 27.76 27.85 748892
20010817 27.85 27.85 27.76 27.85 154770
20010820 27.78 27.98 27.77 27.98 279376
20010821 28.00 28.54 27.99 28.53 463232
20010822 28.57 28.62 28.35 28.51 276144
20010823 28.46 28.91 28.40 28.91 464489
20010824 28.88 28.88 28.38 28.43 353888
20010827 28.43 28.54 28.10 28.24 162850
20010828 28.35 28.57 28.27 28.43 148306
20010829 28.32 28.40 28.04 28.35 292483
20010830 28.40 28.68 27.98 28.22 257471
20010831 28.24 28.35 28.00 28.12 177393
20010904 28.07 28.07 27.68 27.79 217252
20010905 27.71 27.88 27.57 27.66 175059
20010906 27.60 27.68 27.16 27.22 181522
20010907 27.35 27.51 27.25 27.40 614950
20010910 27.40 27.40 27.26 27.26 136097
20010917 27.15 27.15 26.07 26.37 370406
20010918 26.37 27.04 26.32 26.80 428759
20010919 27.01 27.10 26.09 26.18 561445
20010920 25.84 25.95 25.40 25.43 1093983
20010921 25.06 25.06 24.56 24.81 943342
20010924 25.04 25.48 24.87 24.90 617464
20010925 24.78 25.38 24.39 25.28 1019111
20010926 25.14 26.17 25.09 26.12 1023421
20010927 26.06 26.45 25.95 26.45 506143
20010928 26.40 26.96 26.34 26.96 14467216
20011001 26.85 27.08 26.53 27.05 4689524
20011002 27.10 27.39 26.77 27.15 697407
20011003 26.93 26.94 25.41 25.75 722909
20011004 25.75 26.53 25.74 26.26 739025
20011005 26.48 26.52 26.00 26.45 349943
20011008 26.26 26.35 26.14 26.27 64640
20011009 26.27 26.44 26.26 26.26 179930
20011010 26.26 26.33 26.14 26.32 253426
20011011 26.27 26.83 26.27 26.65 199765
20011012 26.56 26.69 26.23 26.58 79162
20011015 26.54 26.91 26.54 26.82 299471
20011016 26.82 26.95 26.82 26.83 443628
20011017 26.88 26.97 26.48 26.68 130697
20011018 26.60 26.62 26.17 26.22 116530
20011019 26.31 26.31 25.88 25.88 207557
20011022 25.47 25.66 25.32 25.47 307086
20011023 25.41 25.72 25.35 25.47 266885
20011024 25.18 25.18 24.85 25.12 423261
20011025 25.07 25.28 25.03 25.27 290085
20011026 25.30 25.69 25.26 25.69 456556
20011029 25.69 25.82 25.55 25.68 411042
20011030 25.41 25.64 25.38 25.50 238018
20011031 25.51 25.64 25.41 25.64 202599
20011101 25.64 26.29 25.58 26.17 205432
20011102 26.26 26.26 25.58 25.63 146990
20011105 25.69 25.91 25.69 25.75 148761
20011106 25.75 26.40 25.53 26.25 499767
20011107 26.25 26.29 25.97 26.04 198526
20011108 26.09 26.29 26.09 26.23 160450
20011109 26.23 26.54 26.06 26.20 328160
20011112 26.21 26.40 26.17 26.37 110154
20011113 26.37 26.99 26.34 26.89 150001
20011114 26.78 26.96 26.71 26.74 108560
20011115 26.82 26.98 26.74 26.98 163106
20011116 27.05 27.10 26.77 26.89 180639
20011119 26.99 27.22 26.99 27.10 140084
20011120 27.10 27.16 26.99 27.13 269896
20011121 27.14 27.14 27.09 27.14 62338
20011123 27.14 27.19 27.14 27.19 64463
20011126 27.19 27.25 27.08 27.09 321785
20011127 27.05 27.18 27.02 27.14 312930
20011128 27.19 27.31 26.92 27.24 217121
20011129 27.21 27.28 26.97 27.17 261218
20011130 27.18 27.30 27.11 27.30 336130
20011203 27.30 27.41 27.00 27.08 389790
20011204 27.14 27.44 27.14 27.38 289553
20011205 27.41 28.01 27.41 27.72 638080
20011206 27.72 27.92 27.56 27.89 321254
20011207 27.89 28.01 27.87 27.96 182764
20011210 27.96 28.06 27.81 27.86 253071
20011211 27.84 27.85 27.66 27.80 203307
20011212 27.81 27.81 26.98 27.37 526332
20011213 27.36 27.38 27.09 27.32 141677
20011214 27.32 27.39 27.16 27.30 277688
20011217 27.30 27.45 27.11 27.21 155314
20011218 27.24 27.39 27.19 27.39 420959
20011219 27.36 27.43 27.24 27.29 80225
20011220 27.27 27.27 26.68 26.79 1810815
20011221 26.54 26.84 26.54 26.81 437960
20011224 26.74 26.85 26.74 26.74 162929
20011226 26.76 26.89 26.75 26.82 326389
20011227 26.96 27.13 26.91 27.02 248613
20011228 27.07 27.25 26.74 27.09 272374
20011231 27.02 27.28 26.78 27.08 154968
20020102 27.10 27.13 26.82 26.95 322166
20020103 26.99 27.33 26.98 27.24 237082
20020104 27.27 27.29 27.03 27.17 238655
20020107 27.18 27.27 27.04 27.10 285827
20020108 27.11 27.18 27.07 27.07 405503
20020109 27.10 27.27 27.00 27.00 631929
20020110 26.90 26.99 26.75 26.75 358506
20020111 26.76 26.76 26.47 26.54 241275
20020114 26.54 26.54 26.33 26.41 674907
20020115 26.41 26.42 26.24 26.28 258921
20020116 26.28 26.33 26.27 26.27 462634
20020117 26.16 26.38 26.15 26.24 675606
20020118 26.24 26.36 25.70 25.95 245469
20020122 26.01 26.21 25.97 25.97 172964
20020123 26.04 26.04 25.84 25.92 166325
20020124 25.93 25.95 25.73 25.85 356060
20020125 25.87 25.87 25.76 25.77 123695
20020128 25.77 25.77 25.43 25.55 1128456
20020129 25.50 25.59 25.41 25.44 353614
20020130 25.44 25.55 25.41 25.53 855209
20020131 25.53 25.87 25.47 25.73 640489
20020201 25.76 26.07 25.75 26.01 592094
20020204 26.01 26.35 25.99 26.28 211050
20020205 26.27 26.39 26.27 26.31 182747
20020206 26.32 26.46 26.10 26.33 399214
20020207 26.39 26.47 26.16 26.16 151474
20020208 26.13 26.28 25.88 26.28 254553
20020211 26.30 26.53 26.28 26.51 192007
20020212 26.53 26.62 26.00 26.00 357982
20020213 25.99 26.24 25.99 26.21 145883
20020214 26.24 26.56 26.20 26.41 551911
20020215 26.40 26.47 26.21 26.31 487093
20020219 26.21 26.30 26.11 26.13 339463
20020220 26.16 26.32 26.11 26.32 361651
20020221 26.32 26.33 26.09 26.13 140293
20020222 26.07 26.40 26.05 26.40 385936
20020225 26.50 26.64 26.46 26.57 600830
20020226 26.62 26.70 26.53 26.67 193230
20020227 26.62 26.76 26.53 26.61 151649
20020228 26.56 26.62 26.41 26.41 264163
20020301 26.44 26.90 26.39 26.87 221009
20020304 26.87 27.19 26.62 27.14 203887
20020305 27.14 28.05 27.14 27.76 776240
20020306 27.81 28.06 27.52 28.05 952173
20020307 28.05 28.12 27.95 28.06 114785
20020308 28.07 28.13 27.99 28.02 214370
20020311 28.05 28.05 27.89 27.96 802621
20020312 27.96 27.96 27.85 27.89 201791
20020313 27.90 28.13 27.76 28.05 248613
20020314 28.00 28.48 28.00 28.44 810308
20020315 28.42 28.73 28.28 28.68 1631448
20020318 28.68 28.73 28.42 28.64 463333
20020319 28.64 28.76 28.56 28.68 186067
20020320 28.63 28.72 28.56 28.65 775541
20020321 28.65 29.01 28.63 29.00 376851
20020322 28.96 28.99 28.73 28.78 333173
20020325 28.78 28.92 28.66 28.69 487618
20020326 28.69 28.85 28.64 28.76 451627
20020327 28.85 29.16 28.83 29.08 400544
20020328 29.31 29.31 28.91 28.91 326120
20020401 28.76 29.00 28.59 28.95 320952
20020402 28.95 29.37 28.91 29.25 1091719
20020403 29.02 29.14 28.91 29.14 456361
20020404 29.23 29.26 29.14 29.17 310098
20020405 29.17 29.17 29.05 29.14 540605
20020408 29.23 29.40 29.17 29.35 290459
20020409 29.41 29.75 29.39 29.68 978188
20020410 29.68 30.41 29.60 30.18 353340
20020411 30.18 30.24 29.92 30.24 233780
20020412 30.24 30.56 30.01 30.56 202081
20020415 30.36 30.36 30.01 30.11 238604
20020416 29.92 29.92 29.53 29.60 574716
20020417 29.60 29.60 28.74 28.92 300451
20020418 28.73 29.08 28.67 28.82 350928
20020419 28.93 29.09 28.69 29.00 305791
20020422 29.02 29.02 28.76 28.76 218964
20020423 28.07 28.12 27.51 27.53 1513108
20020424 27.51 27.72 27.51 27.69 426902
20020425 27.69 27.89 27.57 27.69 273231
20020426 27.69 27.72 27.46 27.52 117148
20020429 27.52 27.52 27.33 27.43 221548
20020430 27.43 27.85 27.37 27.67 343003
20020501 26.70 27.25 26.70 27.25 2016501
20020502 27.28 27.46 27.19 27.28 695826
20020503 27.28 27.47 27.24 27.33 368845
20020506 27.33 27.40 27.28 27.28 207594
20020507 27.22 27.22 27.05 27.11 226716
20020508 27.13 27.19 26.96 27.00 505805
20020509 26.89 27.02 26.89 26.93 226889
20020510 27.01 27.01 26.69 26.76 542672
20020513 26.82 26.85 26.70 26.76 471005
20020514 26.73 26.98 26.61 26.91 260827
20020515 26.99 27.18 26.97 27.09 180029
20020516 27.12 27.13 26.70 26.76 270819
20020517 26.85 26.93 26.70 26.87 750610
20020520 26.85 26.87 26.68 26.76 113014
20020521 26.76 26.76 26.47 26.53 507872
20020522 26.50 26.56 26.38 26.50 149881
20020523 26.50 27.28 26.45 26.97 546635
20020524 26.89 27.25 26.76 27.00 353857
20020528 27.00 27.37 27.00 27.31 315094
20020529 27.31 27.86 27.31 27.73 327498
20020530 27.68 27.68 27.36 27.66 336629
20020531 27.66 27.71 27.46 27.49 407952
20020603 27.46 27.75 27.46 27.63 151604
20020604 27.48 27.79 27.48 27.75 160218
20020605 27.86 27.86 27.54 27.72 204493
20020606 27.75 27.86 27.70 27.71 185714
20020607 27.71 27.71 27.34 27.46 586947
20020610 27.48 27.48 27.29 27.30 112325
20020611 27.31 27.39 26.96 27.05 379698
20020612 27.25 27.28 27.07 27.17 262722
20020613 27.17 27.25 26.85 27.05 172794
20020614 27.04 27.04 26.76 26.76 117148
20020617 26.82 26.90 26.60 26.77 318368
20020618 26.82 26.88 26.47 26.59 151087
20020619 26.64 26.84 26.56 26.71 427591
20020620 26.79 26.99 26.69 26.99 493746
20020621 27.08 27.33 27.04 27.23 304241
20020624 27.17 27.37 26.90 27.10 358508
20020625 27.08 27.48 27.02 27.48 460668
20020626 27.43 27.55 27.28 27.46 264270
20020627 27.46 27.60 27.19 27.51 246618
20020628 27.54 27.54 27.24 27.51 404636
20020701 27.40 27.40 27.12 27.19 263082
20020702 27.48 27.48 26.79 27.01 226080
20020703 26.89 26.95 26.60 26.90 263082
20020705 26.84 27.01 26.64 26.93 164978
20020708 26.84 27.02 26.64 26.66 140367
20020709 26.75 26.88 26.28 26.51 440619
20020710 26.54 26.57 26.14 26.16 315189
20020711 26.11 26.31 25.33 25.86 347098
20020712 26.01 26.51 25.86 25.92 446051
20020715 25.95 25.97 25.68 25.73 439940
20020716 25.81 26.78 25.81 26.22 431114
20020717 26.37 26.54 25.84 25.86 309078
20020718 25.78 25.88 25.36 25.49 409049
20020719 25.49 25.49 24.51 24.86 591849
20020722 24.95 24.95 23.36 24.46 569444
20020723 24.33 24.69 23.86 23.98 297028
20020724 23.74 24.16 23.26 23.85 862059
20020725 23.80 24.75 23.45 24.29 611198
20020726 24.75 25.18 24.39 24.95 494763
20020729 25.63 25.86 25.57 25.57 656855
20020730 25.63 26.37 25.45 26.19 586926
20020731 26.19 26.48 25.84 26.48 522599
20020801 26.48 26.48 26.07 26.21 325542
20020802 26.32 26.33 25.77 26.07 291596
20020805 26.08 26.08 25.46 25.69 327240
20020806 25.84 25.84 25.51 25.78 216236
20020807 25.92 26.34 25.84 26.34 222686
20020808 26.39 26.61 26.25 26.37 187721
20020809 26.28 26.28 25.84 26.13 127637
20020812 26.14 26.78 26.09 26.78 278527
20020813 26.78 27.01 26.48 26.57 244920
20020814 26.48 26.48 26.04 26.47 153945
20020815 26.51 26.51 26.28 26.41 147495
20020816 26.29 26.51 26.28 26.51 239150
20020819 26.51 26.51 26.10 26.22 336065
20020820 26.22 26.36 25.89 25.92 212163
20020821 25.92 26.24 25.81 26.24 255783
20020822 26.31 26.33 25.88 25.93 317904
20020823 25.91 26.16 25.81 26.11 170579
20020826 26.13 26.48 26.13 26.42 154964
20020827 26.42 26.57 26.12 26.38 560958
20020828 26.37 26.45 26.33 26.45 429417
20020829 26.30 26.61 26.28 26.45 411765
20020830 26.39 26.82 26.39 26.66 253916
20020903 26.78 26.78 26.37 26.47 352529
20020904 26.51 26.63 26.36 26.42 417536
20020905 26.39 26.45 26.37 26.42 259347
20020906 26.45 26.51 26.44 26.48 454367
20020909 26.48 26.51 26.34 26.42 338102
20020910 26.42 26.57 26.42 26.51 352699
20020911 26.51 26.57 26.41 26.45 158698
20020912 26.51 26.57 26.28 26.37 269192
20020913 26.42 26.42 26.22 26.25 537874
20020916 26.31 26.48 26.22 26.25 314340
20020917 26.37 26.37 25.85 25.93 379177
20020918 26.04 26.04 25.75 25.82 140027
20020919 25.89 25.89 25.63 25.63 445372
20020920 25.77 25.84 25.58 25.63 254256
20020923 25.63 25.77 25.48 25.69 280564
20020924 25.66 25.66 25.42 25.42 208428
20020925 25.32 25.45 24.77 24.93 356773
20020926 25.08 25.21 24.98 25.21 491878
20020927 25.31 25.37 24.98 25.04 334408
20020930 25.10 25.10 24.71 25.04 378817
20021001 25.07 25.09 24.65 25.05 397516
20021002 25.02 25.02 24.58 24.65 522397
20021003 24.64 24.64 24.44 24.56 570981
20021004 24.53 24.53 24.23 24.34 326728
20021007 24.35 24.35 24.03 24.06 371304
20021008 24.07 24.07 22.51 23.18 905221
20021009 22.88 22.88 21.93 21.99 1382207
20021010 21.99 22.70 21.95 22.55 710554
20021011 22.67 23.45 22.67 23.20 931767
20021014 23.18 23.28 22.87 22.96 637261
20021015 23.30 23.48 22.75 22.86 511211
20021016 22.86 22.89 22.54 22.69 274805
20021017 22.93 23.06 22.81 22.91 207690
20021018 23.00 23.00 22.61 22.85 203349
20021021 22.90 22.90 22.59 22.74 145917
20021022 22.31 22.44 22.26 22.31 373976
20021023 22.31 22.41 21.95 22.13 827755
20021024 21.98 22.58 21.79 22.43 609714
20021025 22.34 22.83 22.34 22.72 282485
20021028 22.76 22.78 22.61 22.65 347096
20021029 22.52 22.53 22.10 22.47 276976
20021030 22.52 22.76 22.35 22.64 509709
20021031 22.73 22.81 22.55 22.58 443595
20021101 22.55 22.97 22.55 22.79 388000
20021104 22.88 23.23 22.88 23.16 409704
20021105 23.21 23.21 23.00 23.02 563301
20021106 23.32 23.39 23.08 23.38 334575
20021107 23.36 23.36 23.18 23.24 294005
20021108 23.18 23.31 23.06 23.23 195836
20021111 23.18 23.26 23.00 23.10 207022
20021112 23.09 23.45 23.04 23.35 522731
20021113 23.18 23.26 22.93 23.01 368299
20021114 23.00 23.24 23.00 23.23 414879
20021115 23.24 23.37 23.05 23.09 451108
20021118 23.21 23.21 23.03 23.12 255439
20021119 23.18 23.24 23.07 23.15 278979
20021120 23.20 23.26 22.93 23.19 373308
20021121 23.13 23.35 23.13 23.27 295341
20021122 23.30 23.84 23.19 23.84 694526
20021125 23.81 23.84 23.52 23.66 400855
20021126 23.60 23.72 23.60 23.60 434413
20021127 23.75 23.81 23.71 23.76 406031
20021129 23.76 23.84 23.72 23.72 136568
20021202 23.81 23.96 23.70 23.81 454447
20021203 23.87 23.96 23.79 23.79 468805
20021204 23.78 23.88 23.76 23.84 230396
20021205 23.87 23.95 23.71 23.80 174466
20021206 23.80 23.90 23.66 23.75 308029
20021209 23.75 23.76 23.48 23.51 725246
20021210 23.54 23.57 23.29 23.29 624239
20021211 23.29 23.30 23.11 23.18 423561
20021212 23.12 23.34 23.12 23.31 670986
20021213 23.31 23.38 23.21 23.25 493347
20021216 23.21 23.47 23.21 23.45 1108571
20021217 23.42 23.50 23.28 23.45 302019
20021218 23.48 23.48 23.22 23.38 466134
20021219 23.36 23.48 23.27 23.38 670485
20021220 23.06 23.06 22.61 22.88 2506305
20021223 22.79 23.06 22.75 23.06 444764
20021224 23.30 23.36 23.18 23.30 217373
20021226 23.33 23.48 23.27 23.37 543266
20021227 23.33 23.56 23.30 23.54 366937
20021230 23.54 23.79 23.36 23.77 599265
20021231 23.80 24.03 23.73 23.87 572376
20030102 23.88 24.06 23.73 24.06 448916
20030103 24.12 24.53 24.12 24.37 569753
20030106 24.46 24.59 24.35 24.54 724857
20030107 24.38 24.38 24.00 24.01 750762
20030108 24.09 24.14 23.82 23.99 409238
20030109 24.14 24.14 23.77 24.02 325784
20030110 24.09 24.10 23.88 23.90 316110
20030113 23.96 24.00 23.77 23.79 277416
20030114 23.88 23.89 23.70 23.70 366445
20030115 23.54 23.71 23.48 23.56 184944
20030116 23.66 23.66 23.21 23.24 321685
20030117 23.18 23.18 22.77 22.77 286270
20030121 22.90 22.90 22.29 22.35 939969
20030122 22.35 22.48 21.89 22.18 934066
20030123 22.54 22.56 22.29 22.48 627630
20030124 22.32 22.38 22.17 22.26 212325
20030127 22.23 22.23 21.79 21.91 508269
20030128 21.91 22.26 21.91 22.20 456458
20030129 22.17 22.47 22.14 22.44 189207
20030130 22.44 22.48 22.37 22.38 268890
20030131 22.38 22.52 22.26 22.44 600577
20030203 22.46 22.46 22.11 22.16 295452
20030204 22.16 22.26 22.07 22.26 263316
20030205 22.20 22.33 22.18 22.20 361526
20030206 22.29 22.29 22.12 22.12 262988
20030207 22.08 22.26 22.02 22.05 250199
20030210 22.05 22.34 22.05 22.34 172483
20030211 22.34 22.35 22.01 22.01 325620
20030212 22.02 22.07 21.96 21.97 371692
20030213 21.97 22.02 21.87 22.01 236755
20030214 21.99 21.99 21.72 21.83 240526
20030218 21.90 22.27 21.90 22.24 313323
20030219 22.08 22.32 22.05 22.32 209866
20030220 22.38 22.38 22.25 22.37 228393
20030221 22.35 22.66 22.29 22.45 260529
20030224 22.46 22.46 22.05 22.23 306601
20030225 22.23 22.34 22.19 22.34 332178
20030226 22.34 22.34 22.11 22.29 522369
20030227 22.35 22.41 22.27 22.35 461213
20030228 22.36 22.53 22.31 22.39 681572
20030303 22.41 22.41 22.32 22.36 440554
20030304 22.41 22.41 22.02 22.06 1143768
20030305 21.97 22.05 21.91 22.02 508269
20030306 22.11 22.11 21.84 21.94 568277
20030307 21.87 21.94 21.81 21.88 347590
20030310 21.90 21.90 21.55 21.58 217244
20030311 21.62 21.71 21.57 21.65 153628
20030312 21.77 21.84 21.49 21.65 298895
20030313 21.83 21.90 21.71 21.83 394810
20030314 21.96 21.96 21.71 21.80 519090
20030317 21.80 22.23 21.71 22.23 895864
20030318 22.32 22.32 21.96 22.11 576311
20030319 22.11 22.37 21.85 22.37 620907
20030320 22.37 22.81 21.94 22.81 579754
20030321 22.84 23.27 22.79 23.12 543192
20030324 23.02 23.02 22.48 22.69 411698
20030325 22.63 22.90 22.63 22.88 553685
20030326 22.93 23.16 22.90 23.05 332342
20030327 23.06 23.20 22.90 22.99 585820
20030328 23.43 23.43 22.90 22.92 874886
20030331 22.92 23.08 22.86 22.93 657331
20030401 23.09 23.42 23.04 23.42 467936
20030402 23.58 23.76 23.51 23.55 197923
20030403 23.55 23.62 23.37 23.52 511865
20030404 23.52 23.66 23.49 23.58 363825
20030407 23.62 23.84 23.62 23.81 365112
20030408 23.83 23.86 23.62 23.68 317643
20030409 23.80 23.80 23.61 23.77 428190
20030410 23.77 23.78 23.45 23.49 293506
20030411 23.62 23.68 23.30 23.34 214497
20030414 23.43 23.66 23.42 23.64 400191
20030415 23.62 23.95 23.58 23.93 610022
20030416 23.96 24.13 23.93 24.13 206452
20030417 24.07 24.31 24.05 24.30 321827
20030421 24.24 24.53 24.21 24.53 335182
20030422 24.45 24.85 24.29 24.79 244588
20030423 24.85 24.99 24.72 24.95 282725
20030424 24.95 24.98 24.52 24.67 610344
20030425 24.76 24.76 24.52 24.61 339527
20030428 24.55 24.73 24.52 24.64 424007
20030429 24.70 24.99 24.70 24.86 281116
20030430 24.86 25.01 24.77 24.79 415639
20030501 24.83 25.01 24.64 24.95 574460
20030502 24.98 25.11 24.96 24.98 624504
20030505 24.98 25.14 24.98 25.08 302195
20030506 25.08 25.35 25.01 25.34 341297
20030507 25.33 25.37 25.08 25.19 346768
20030508 25.21 25.37 24.99 25.36 397134
20030509 25.48 25.50 25.37 25.42 168798
20030512 25.51 26.09 25.51 26.03 436558
20030513 26.03 26.38 25.98 26.26 472602
20030514 26.27 26.32 26.13 26.14 628366
20030515 26.19 26.29 26.06 26.27 234612
20030516 26.27 26.52 26.11 26.48 358998
20030519 26.41 26.45 26.16 26.41 231876
20030520 26.54 26.74 26.47 26.60 300747
20030521 26.72 26.85 26.53 26.81 357710
20030522 26.85 26.85 26.69 26.70 481613
20030523 26.75 26.91 26.65 26.72 236060
20030527 26.72 26.72 26.55 26.67 227049
20030528 26.69 26.85 26.16 26.24 432535
20030529 26.23 26.23 24.93 25.51 598597
20030530 25.51 26.06 25.50 26.06 517980
20030602 26.10 26.39 26.10 26.37 557725
20030603 26.37 26.59 26.23 26.58 201946
20030604 26.58 26.89 26.58 26.88 231071
20030605 26.94 27.03 26.85 26.96 247806
20030606 27.00 27.60 27.00 27.53 520715
20030609 27.53 27.53 27.00 27.01 615332
20030610 26.97 27.33 26.97 27.31 476947
20030611 27.34 27.51 27.26 27.51 184568
20030612 27.51 27.62 27.23 27.25 781073
20030613 27.26 27.26 26.85 26.92 372353
20030616 27.00 27.34 27.00 27.13 666181
20030617 27.19 27.25 26.95 26.98 970468
20030618 26.99 26.99 26.63 26.73 451040
20030619 26.77 26.84 26.46 26.46 174430
20030620 26.50 26.67 26.22 26.22 356906
20030623 26.25 26.32 26.07 26.07 385709
20030624 26.09 26.34 26.05 26.34 647515
20030625 26.41 26.69 26.27 26.50 311206
20030626 26.51 27.20 26.51 27.14 342102
20030627 27.14 27.18 27.00 27.16 325693
20030630 27.16 27.20 26.92 26.93 442860
20030701 26.93 27.52 26.78 27.52 419268
20030702 27.57 27.98 27.55 27.98 330285
20030703 27.97 28.11 27.76 28.11 151526
20030707 28.10 28.11 27.85 28.11 342001
20030708 28.01 28.01 27.85 27.92 291493
20030709 27.92 27.92 27.61 27.63 425760
20030710 27.66 27.66 27.03 27.25 286109
20030711 27.28 27.49 27.22 27.49 264101
20030714 27.63 27.88 27.56 27.62 288168
20030715 27.63 27.63 27.49 27.56 255868
20030716 27.62 27.62 27.41 27.47 135851
20030717 27.47 27.47 26.77 26.84 445235
20030718 27.09 27.54 26.97 26.97 422277
20030721 27.41 27.59 27.20 27.22 553852
20030722 27.38 27.49 27.30 27.35 623994
20030723 27.41 27.55 27.34 27.44 211059
20030724 27.54 27.82 27.54 27.78 308435
20030725 27.79 28.12 27.79 28.12 455368
20030728 28.11 28.28 28.01 28.16 390293
20030729 28.23 28.30 28.19 28.29 519019
20030730 28.39 28.99 28.33 28.93 981196
20030731 29.05 29.81 28.99 29.67 718361
20030801 29.62 29.89 29.59 29.81 626052
20030804 29.83 30.03 29.78 29.84 813362
20030805 29.91 30.32 29.85 30.05 782961
20030806 30.03 30.10 29.87 30.07 460593
20030807 30.03 30.20 29.93 30.11 320151
20030808 30.11 30.11 29.79 29.84 534535
20030811 29.96 30.03 29.70 29.78 487985
20030812 29.72 29.90 29.72 29.84 193167
20030813 29.21 29.33 29.07 29.08 1666782
20030814 29.05 29.24 29.05 29.16 881603
20030815 29.20 29.20 29.05 29.06 229901
20030818 29.18 29.19 29.05 29.05 434943
20030819 29.06 29.17 29.05 29.07 892845
20030820 29.07 29.14 29.05 29.06 525669
20030821 29.07 29.18 29.05 29.12 319835
20030822 29.15 29.15 28.81 28.86 289434
20030825 28.42 28.49 28.12 28.45 833628
20030826 28.55 28.93 28.42 28.90 452043
20030827 28.96 29.32 28.84 29.24 425443
20030828 29.24 29.24 29.05 29.19 406443
20030829 29.19 29.37 29.05 29.31 417052
20030902 29.31 29.84 29.31 29.84 628902
20030903 29.84 30.13 29.68 30.13 494002
20030904 30.06 30.06 29.79 29.81 332026
20030905 29.81 29.81 29.64 29.68 279301
20030908 29.65 30.07 29.63 30.06 516010
20030909 30.09 30.09 29.69 29.82 334718
20030910 29.78 29.78 29.40 29.52 672128
20030911 29.56 29.65 29.46 29.58 328543
20030912 29.58 29.65 29.44 29.64 208842
20030915 29.59 29.65 29.43 29.53 328385
20030916 29.53 29.56 29.37 29.53 258243
20030917 29.53 29.59 29.46 29.46 219134
20030918 29.49 29.79 29.46 29.55 438743
20030919 29.55 29.98 29.53 29.96 889520
20030922 29.97 29.97 29.56 29.97 291809
20030923 29.87 30.04 29.59 29.94 363693
20030924 29.94 30.13 29.91 29.97 379368
20030925 30.03 30.03 29.60 29.72 423702
20030926 29.87 29.87 29.56 29.65 1250363
20030929 29.88 29.88 29.60 29.88 344856
20030930 29.88 30.20 29.68 30.01 456532
20031001 30.10 30.13 29.88 30.01 576787
20031002 30.08 30.23 30.01 30.23 397263
20031003 30.33 30.77 30.26 30.39 635901
20031006 30.42 30.83 30.42 30.83 561034
20031007 30.74 30.85 30.54 30.63 569613
20031008 30.68 30.71 30.47 30.68 533895
20031009 30.74 30.84 30.60 30.84 453101
20031010 30.90 30.93 30.70 30.82 245189
20031013 30.79 30.92 30.74 30.79 219766
20031014 30.81 30.90 30.63 30.90 329726
20031015 30.90 30.90 30.39 30.55 514086
20031016 30.55 30.68 30.37 30.45 721530
20031017 30.26 30.39 29.68 29.81 908074
20031020 29.91 30.15 29.59 29.65 824940
20031021 29.72 29.72 29.52 29.56 575072
20031022 29.56 29.77 29.30 29.35 521105
20031023 30.13 30.13 29.11 29.33 484919
20031024 29.40 29.47 28.76 28.92 444366
20031027 29.01 29.46 29.01 29.30 372619
20031028 29.36 29.36 28.64 28.95 347507
20031029 28.99 29.15 28.92 28.94 237858
20031030 28.94 29.51 28.92 29.47 295101
20031031 29.52 29.64 29.21 29.28 522041
20031103 29.33 29.49 29.27 29.48 401942
20031104 29.49 29.94 29.27 29.94 394143
20031105 29.94 29.94 29.67 29.81 255639
20031106 29.81 30.27 29.71 30.16 565557
20031107 30.45 30.53 30.02 30.02 277788
20031110 30.10 30.14 29.75 29.88 267805
20031111 29.91 29.97 29.43 29.58 320524
20031112 29.63 30.04 29.48 29.99 287614
20031113 29.92 30.20 29.72 30.20 179057
20031114 30.23 30.49 30.23 30.42 288706
20031117 30.26 30.33 30.03 30.33 265622
20031118 30.39 30.45 30.09 30.12 463551
20031119 30.20 30.45 30.06 30.09 300560
20031120 30.17 30.17 29.62 29.91 373087
20031121 29.84 29.98 29.47 29.81 277632
20031124 29.91 29.97 29.72 29.78 216490
20031125 29.88 30.45 29.81 30.45 320056
20031126 30.45 30.65 30.40 30.58 225381
20031128 30.61 30.76 30.58 30.65 63637
20031201 30.65 31.22 30.63 31.22 438595
20031202 31.80 31.80 31.22 31.33 453257
20031203 31.36 31.42 30.81 30.92 459184
20031204 31.03 31.06 30.74 30.84 297284
20031205 30.93 31.03 30.77 30.85 218674
20031208 30.90 31.08 30.84 30.98 328167
20031209 31.03 31.50 30.97 31.42 393363
20031210 31.37 31.38 31.10 31.13 327387
20031211 31.22 31.56 31.22 31.47 210251
20031212 31.45 31.76 31.44 31.67 403814
20031215 31.77 31.87 31.57 31.62 330662
20031216 31.70 31.77 31.45 31.74 440311
20031217 31.74 31.74 31.59 31.65 325983
20031218 31.66 31.77 31.66 31.77 427989
20031219 31.77 31.77 31.47 31.55 820417
20031222 31.54 31.63 31.47 31.60 404593
20031223 31.60 31.60 31.29 31.38 257511
20031224 31.35 31.38 31.19 31.38 231464
20031226 31.32 31.40 31.32 31.38 176873
20031229 31.55 31.58 31.35 31.51 513192
20031230 31.61 31.80 31.57 31.59 293648
20031231 31.68 31.71 31.09 31.09 404189
20040102 31.09 31.19 30.78 30.79 533486
20040105 30.95 31.32 30.79 30.79 1407511
20040106 30.79 30.93 30.69 30.90 875255
20040107 30.90 30.97 30.49 30.60 474756
20040108 30.57 30.93 30.44 30.90 349303
20040109 30.83 31.38 30.73 31.32 382050
20040112 31.38 31.46 30.89 31.19 384202
20040113 31.06 31.18 30.77 30.99 415104
20040114 31.25 31.29 31.03 31.10 336388
20040115 31.19 31.25 30.95 31.20 269049
20040116 31.23 31.27 30.72 30.83 221850
20040120 30.72 30.84 30.50 30.56 324704
20040121 30.67 30.67 30.39 30.51 369904
20040122 30.51 31.06 30.51 30.93 467992
20040123 30.90 31.30 30.86 31.03 607897
20040126 30.93 31.53 30.93 31.53 229845
20040127 31.55 32.03 31.55 31.87 640952
20040128 31.87 32.07 31.72 31.90 565157
20040129 31.90 31.90 31.61 31.81 286114
20040130 31.81 31.94 31.66 31.94 342384
20040202 31.94 31.97 31.81 31.94 433246
20040203 31.94 32.29 31.90 32.00 812528
20040204 31.99 31.99 31.42 31.64 386969
20040205 31.71 32.20 31.70 32.20 498279
20040206 32.20 33.04 32.05 32.91 591139
20040209 32.78 32.89 32.74 32.85 311636
20040210 32.65 32.85 32.65 32.84 210319
20040211 32.81 33.17 32.73 33.11 275814
20040212 32.91 32.92 32.76 32.91 440164
20040213 32.88 32.93 32.46 32.69 405572
20040217 32.75 32.97 32.73 32.97 249524
20040218 33.14 33.17 32.94 32.98 281502
20040219 33.06 33.15 32.89 32.90 376515
20040220 32.99 32.99 32.76 32.81 205246
20040223 32.91 32.92 32.78 32.90 343307
20040224 32.98 33.06 32.85 33.00 333621
20040225 33.02 33.27 32.85 33.24 259978
20040226 33.33 33.40 33.07 33.11 342384
20040227 33.17 33.22 32.77 32.77 364369
20040301 32.93 33.43 32.91 33.30 305332
20040302 33.30 33.93 33.30 33.85 411722
20040303 33.82 34.34 33.69 34.29 460919
20040304 34.29 34.59 34.23 34.56 671546
20040305 34.54 34.80 34.44 34.80 295954
20040308 34.85 34.85 34.65 34.70 446621
20040309 34.75 34.85 34.36 34.85 306870
20040310 34.88 35.06 34.25 34.31 631727
20040311 34.32 34.45 34.17 34.17 441702
20040312 34.18 34.34 34.18 34.20 216930
20040315 34.20 34.28 34.14 34.23 290573
20040316 34.36 34.43 34.27 34.32 218468
20040317 34.41 35.03 34.34 34.97 477831
20040318 34.97 35.18 34.88 35.16 507811
20040319 35.32 35.55 35.29 35.42 389891
20040322 35.51 35.52 35.05 35.05 317785
20040323 35.11 35.16 35.08 35.16 369750
20040324 35.16 35.32 34.69 34.69 213856
20040325 34.77 35.29 34.77 35.29 300874
20040326 35.29 35.29 34.48 34.54 396809
20040329 34.77 34.86 34.54 34.81 394964
20040330 34.86 35.19 34.67 35.19 399206
20040331 35.13 35.33 35.12 35.31 294814
20040401 35.37 35.62 35.36 35.60 383122
20040402 35.60 35.89 35.44 35.58 415137
20040405 35.58 35.62 34.36 34.56 763058
20040406 34.63 34.67 33.43 33.55 1667681
20040407 33.74 34.87 33.36 33.99 799473
20040408 34.07 34.17 33.61 33.88 649563
20040412 33.61 33.61 31.83 32.73 1441297
20040413 32.73 33.34 31.93 32.36 1158470
20040414 31.96 32.95 31.91 32.23 1073197
20040415 32.26 33.32 32.26 33.23 767306
20040416 33.39 33.95 33.10 33.68 777624
20040419 33.68 34.26 33.34 34.26 574152
20040420 34.26 34.26 32.97 32.97 876553
20040421 32.62 33.17 32.59 33.08 590539
20040422 33.18 33.87 33.18 33.45 687344
20040423 33.51 33.51 33.05 33.12 428186
20040426 33.12 33.57 33.05 33.22 533488
20040427 33.05 33.45 33.05 33.32 465816
20040428 33.30 33.39 33.08 33.08 224411
20040429 33.18 33.36 32.41 32.68 374777
20040430 33.45 33.55 32.70 32.71 798108
20040503 32.79 33.15 32.62 33.14 1471644
20040504 33.14 33.84 33.08 33.37 872911
20040505 33.71 34.21 33.49 33.51 506480
20040506 33.51 33.70 33.04 33.66 588566
20040507 33.66 33.68 32.93 32.96 784755
20040510 32.79 33.09 32.03 32.85 912665
20040511 32.95 33.54 32.95 32.95 478713
20040512 32.95 33.03 32.58 32.98 615575
20040513 33.14 33.43 33.05 33.32 691744
20040514 33.39 34.07 33.35 33.72 393440
20040517 33.55 34.35 33.28 34.19 631051
20040518 34.19 34.71 33.97 34.71 532578
20040519 34.30 35.16 33.88 34.04 812219
20040520 34.34 34.62 34.15 34.60 362031
20040521 34.68 34.92 34.47 34.57 390253
20040524 34.73 35.00 34.61 34.83 261737
20040525 34.80 35.23 34.61 35.21 401633
20040526 35.23 35.92 35.05 35.85 729070
20040527 36.31 36.34 35.63 35.82 314843
20040528 35.75 36.08 35.67 35.89 572179
20040601 35.89 35.89 35.23 35.33 364914
20040602 35.39 35.74 35.35 35.74 506783
20040603 35.89 36.02 35.49 35.73 258550
20040604 35.76 36.01 35.59 35.62 167815
20040607 35.62 35.91 35.46 35.81 247474
20040608 35.81 36.25 35.69 36.19 413924
20040609 36.15 36.41 36.04 36.08 214397
20040610 36.12 36.28 35.84 36.00 241253
20040614 35.87 35.88 35.29 35.71 638334
20040615 35.85 36.35 35.85 36.35 441690
20040616 36.38 36.53 36.08 36.40 401178
20040617 36.36 36.89 36.25 36.81 504507
20040618 36.81 37.03 36.77 36.84 320153
20040621 37.01 37.24 37.01 37.11 332747
20040622 37.16 37.43 36.95 37.03 284041
20040623 37.03 37.19 36.87 37.07 451856
20040624 37.07 37.38 37.04 37.30 470216
20040625 37.20 37.90 37.20 37.90 758961
20040628 37.78 38.09 37.73 37.99 755623
20040629 37.98 37.99 37.39 37.41 694137
20040630 37.46 37.93 37.21 37.71 678848
20040701 37.56 37.98 37.29 37.93 980275
20040702 38.16 38.46 37.92 38.19 508574
20040706 38.19 38.26 37.63 38.17 378170
20040707 38.23 38.63 38.16 38.63 447719
20040708 38.68 38.68 38.13 38.13 564033
20040709 38.33 38.50 37.83 38.38 359434
20040712 38.28 38.69 38.19 38.65 291684
20040713 38.65 38.65 38.21 38.23 294982
20040714 38.29 38.70 38.26 38.70 463157
20040715 38.76 39.02 38.48 38.63 812249
20040716 38.80 38.95 38.60 38.63 333503
20040719 38.73 39.02 38.52 39.02 393459
20040720 39.40 39.86 39.01 39.02 1091792
20040721 39.15 39.45 38.90 39.00 812399
20040722 38.91 39.01 38.03 38.03 407848
20040723 37.96 38.34 37.88 37.95 400654
20040726 37.85 38.16 37.79 38.05 503627
20040727 38.11 38.44 38.08 38.13 439925
20040728 38.23 38.84 37.89 38.75 314617
20040729 38.70 39.17 38.62 38.71 371875
20040730 38.71 38.90 38.44 38.83 453714
20040802 38.70 39.74 38.65 39.73 467654
20040803 39.73 40.03 39.51 39.70 328557
20040804 39.63 40.00 39.46 40.00 421039
20040805 40.00 40.13 39.63 39.63 522514
20040806 39.64 40.06 38.78 39.16 621740
20040809 39.50 39.70 39.22 39.60 269351
20040810 39.73 39.76 39.55 39.72 467954
20040811 39.72 39.73 39.53 39.70 175670
20040812 39.70 39.71 39.34 39.43 336951
20040813 39.36 39.47 39.23 39.28 513970
20040816 39.33 39.72 39.33 39.56 276995
20040817 39.63 40.10 39.63 40.00 327508
20040818 39.93 40.63 39.92 40.63 438875
20040819 40.50 40.54 39.92 40.10 386714
20040820 40.23 40.76 40.23 40.76 494634
20040823 40.63 40.85 40.40 40.75 245668
20040824 40.75 41.23 40.74 41.23 330805
20040825 41.23 41.30 40.46 40.50 357036
20040826 40.50 40.76 40.24 40.33 544697
20040827 40.36 40.40 40.01 40.02 511871
20040830 40.09 40.36 39.93 40.26 585467
20040831 40.33 40.54 40.27 40.30 631933
20040901 40.23 40.36 39.80 39.97 525511
20040902 40.00 40.27 39.96 40.23 411146
20040903 40.25 40.79 40.23 40.74 434529
20040907 40.90 41.36 40.69 41.36 553990
20040908 41.30 41.53 41.29 41.43 324210
20040909 41.03 41.03 40.34 40.34 833983
20040910 40.34 40.56 40.06 40.53 397206
20040913 40.50 40.50 39.84 40.08 517267
20040914 40.03 40.04 39.30 39.60 631783
20040915 39.56 39.93 39.54 39.74 427334
20040916 39.67 41.21 39.67 40.95 757090
20040917 40.92 40.92 40.46 40.50 425535
20040920 40.46 40.46 40.06 40.06 448768
20040921 40.13 40.22 39.72 40.03 305624
20040922 39.90 39.95 39.62 39.90 407698
20040923 39.90 40.00 39.57 39.64 522214
20040924 39.63 39.84 39.53 39.53 429732
20040927 39.53 39.60 39.31 39.55 225883
20040928 39.70 39.86 39.44 39.76 702530
20040929 39.66 40.17 39.66 40.15 493565
20040930 40.15 40.78 40.15 40.65 1428405
20041001 40.71 41.75 40.44 41.45 514747
20041004 41.52 41.77 41.35 41.55 655321
20041005 41.55 42.33 41.55 42.09 649692
20041006 42.02 42.47 42.02 42.39 248560
20041007 42.33 42.37 41.93 41.97 240709
20041008 42.06 42.52 42.06 42.33 246338
20041011 42.26 42.69 41.96 42.04 269298
20041012 41.90 42.62 41.87 42.52 236562
20041013 42.82 42.88 42.43 42.63 222341
20041014 42.73 43.05 42.65 43.05 576517
20041015 43.19 43.69 43.14 43.27 256559
20041018 43.41 43.85 43.17 43.59 299516
20041019 43.48 44.36 43.37 43.39 436980
20041020 43.44 43.84 42.93 43.50 379950
20041021 43.21 44.51 43.21 44.18 297887
20041022 44.45 44.91 44.01 44.23 249152
20041025 44.49 44.59 43.75 43.91 555631
20041026 43.98 44.50 43.81 44.30 716498
20041027 44.39 44.66 44.25 44.64 584516
20041028 44.57 44.74 44.27 44.72 233599
20041029 44.64 44.86 44.18 44.20 269594
20041101 44.35 45.04 44.35 44.89 499046
20041102 44.91 45.20 44.67 44.89 272853
20041103 44.86 45.25 44.69 44.93 714128
20041104 44.84 46.39 44.84 46.20 496231
20041105 46.20 46.20 44.62 45.33 609105
20041108 45.20 45.87 45.10 45.60 297294
20041109 45.50 45.67 45.25 45.47 183680
20041110 45.50 46.10 45.36 45.97 375358
20041111 45.97 46.42 45.87 46.41 610883
20041112 46.50 47.63 46.45 47.57 595625
20041115 47.50 48.05 47.38 48.05 468975
20041116 48.06 48.65 48.05 48.31 650433
20041117 48.31 48.60 46.99 47.30 834261
20041118 47.36 47.93 46.60 47.38 609401
20041119 47.45 47.51 46.54 46.68 601699
20041122 46.68 47.06 46.49 46.79 360545
20041123 46.95 47.46 46.74 47.46 476086
20041124 47.42 48.42 47.42 48.27 245301
20041126 48.18 48.30 47.89 47.97 192715
20041129 47.97 48.53 47.57 47.81 326624
20041130 47.84 48.01 47.58 48.00 477567
20041201 48.07 49.59 48.00 49.48 505859
20041202 49.11 49.26 48.18 48.62 745384
20041203 48.78 50.00 48.78 50.00 286037
20041206 49.82 50.52 49.51 49.69 557705
20041207 49.62 49.64 48.47 48.51 651618
20041208 48.59 49.28 48.18 48.27 678281
20041209 48.34 49.47 48.34 49.47 480678
20041210 50.36 50.36 49.34 49.57 419500
20041213 49.58 49.96 49.43 49.57 382913
20041214 49.46 49.65 49.32 49.42 359212
20041215 49.44 49.92 49.25 49.59 506304
20041216 49.28 49.82 49.28 49.45 464532
20041217 49.69 49.91 49.00 49.84 646582
20041220 49.84 49.96 49.03 49.40 370470
20041221 49.40 49.81 49.26 49.67 390319
20041222 49.82 50.57 49.75 50.52 416686
20041223 50.62 50.90 50.13 50.13 415205
20041227 50.16 50.44 50.08 50.33 348843
20041228 50.29 50.71 50.29 50.66 434165
20041229 50.75 51.13 50.69 51.07 306848
20041230 51.07 51.35 50.95 51.27 219093
20041231 51.35 51.74 51.23 51.31 336197
20050103 51.28 51.51 50.54 50.70 919663
20050104 50.82 51.10 49.94 50.13 745768
20050105 50.13 50.13 47.35 47.71 1170013
20050106 47.63 48.59 47.31 48.48 767486
20050107 48.62 48.85 47.90 48.42 541790
20050110 48.31 48.58 47.74 47.84 432610
20050111 47.74 47.97 46.70 46.76 525207
20050112 46.88 46.93 45.57 46.75 738871
20050113 46.78 47.50 46.47 46.67 691471
20050114 47.02 47.30 46.63 46.92 491162
20050118 47.07 47.25 46.69 47.20 521245
20050119 47.24 48.16 46.99 47.65 497912
20050120 47.43 47.84 46.91 47.36 439067
20050121 47.22 47.94 47.20 47.45 340159
20050124 47.52 47.84 46.72 46.89 551035
20050125 46.89 47.14 45.26 45.30 813711
20050126 45.30 45.73 44.91 45.64 623528
20050127 45.59 45.76 44.88 45.01 583612
20050128 45.28 45.66 45.05 45.52 536066
20050131 45.69 46.00 44.83 45.60 871530
20050201 45.64 46.41 45.28 46.27 831028
20050202 46.13 46.92 46.09 46.92 565122
20050203 46.92 47.08 46.68 46.81 320789
20050204 47.02 47.52 47.00 47.24 441121
20050207 47.70 47.70 46.84 46.86 532104
20050208 46.92 46.92 46.43 46.54 453595
20050209 46.92 47.67 46.67 47.46 837484
20050210 47.46 47.65 47.25 47.56 538121
20050211 47.57 47.86 47.37 47.67 493510
20050214 47.56 47.80 47.36 47.65 287917
20050215 47.67 48.31 47.64 48.12 473992
20050216 48.06 48.73 47.83 48.56 297162
20050217 48.59 48.95 48.51 48.65 371710
20050218 48.42 48.63 47.76 48.46 385651
20050222 48.44 48.44 47.02 47.03 546339
20050223 47.28 47.50 46.13 46.18 423805
20050224 46.30 46.34 45.79 45.87 498059
20050225 45.83 47.10 45.81 47.10 537094
20050228 46.99 47.37 46.51 47.36 615456
20050301 47.29 47.60 47.02 47.54 484705
20050302 47.39 47.50 46.79 47.29 587575
20050303 47.22 47.50 46.68 47.32 615456
20050304 47.35 48.08 47.35 48.05 629544
20050307 48.11 48.78 47.71 48.44 331648
20050308 48.34 48.34 47.93 48.10 262677
20050309 47.72 47.72 46.34 46.51 673421
20050310 46.56 47.16 46.05 46.78 449779
20050311 46.61 46.61 46.16 46.17 449926
20050314 46.18 47.10 46.17 47.10 396217
20050315 47.16 47.57 46.73 46.78 637762
20050316 46.79 46.95 46.17 46.28 529903
20050317 46.58 46.96 46.44 46.64 425272
20050318 46.72 46.77 46.05 46.07 491162
20050321 46.15 46.22 45.69 45.87 395630
20050322 46.01 46.45 45.24 45.24 545311
20050323 44.95 45.74 44.42 45.28 675182
20050324 45.32 45.96 45.25 45.30 542817
20050328 45.35 45.49 45.13 45.28 386238
20050329 45.42 45.88 45.25 45.35 625582
20050330 45.28 45.91 45.28 45.89 812870
20050331 46.17 46.76 45.92 46.07 836535
20050401 46.84 46.84 45.86 45.93 602067
20050404 46.05 46.05 44.76 45.70 672915
20050405 45.70 45.79 45.48 45.68 412605
20050406 45.79 46.08 45.65 45.76 354242
20050407 46.67 46.78 46.24 46.78 636039
20050408 46.84 46.84 46.32 46.32 276425
20050411 46.47 46.68 46.36 46.68 181186
20050412 46.53 47.49 46.40 47.48 331594
20050413 47.73 47.77 47.39 47.63 603373
20050414 47.63 47.71 46.89 47.03 452820
20050415 47.23 47.37 46.78 47.11 384730
20050418 47.11 47.44 46.65 46.99 394603
20050419 46.87 47.54 46.87 47.48 246953
20050420 47.22 47.29 46.89 46.91 296605
20050421 47.08 47.53 46.47 47.20 436851
20050422 47.85 48.29 47.51 48.25 806627
20050425 48.42 49.28 48.34 48.86 898817
20050426 48.90 49.28 48.56 48.57 722132
20050427 48.53 49.38 48.32 49.19 734037
20050428 49.15 49.15 48.77 48.92 330433
20050429 49.02 49.76 48.71 49.59 490277
20050502 49.60 49.60 48.97 49.58 576660
20050503 49.59 49.63 49.28 49.47 350177
20050504 49.18 49.97 49.18 49.83 439899
20050505 50.01 50.78 49.90 50.28 823033
20050506 50.28 50.53 49.79 50.10 646347
20050509 50.10 51.07 50.10 51.07 407524
20050510 51.07 51.28 50.78 51.12 530057
20050511 51.29 51.42 50.73 51.25 343354
20050512 51.29 51.32 50.88 51.00 449336
20050513 51.00 51.14 50.59 50.82 650557
20050516 50.73 51.40 50.69 51.40 407088
20050517 51.32 51.85 51.11 51.83 394312
20050518 52.04 52.17 51.74 51.90 673206
20050519 51.89 53.09 51.89 52.95 405637
20050520 52.94 53.05 52.49 52.74 404620
20050523 52.71 52.92 52.52 52.78 334788
20050524 52.69 52.69 51.75 52.07 503198
20050525 52.18 52.18 51.11 51.22 369051
20050526 51.36 51.69 51.13 51.29 396635
20050527 51.53 51.57 51.00 51.55 309962
20050531 51.51 51.94 51.51 51.57 365131
20050601 51.78 52.58 51.67 52.58 366292
20050602 52.28 52.42 52.15 52.15 462402
20050603 52.18 52.75 52.11 52.28 317802
20050606 52.32 52.86 52.32 52.85 220530
20050607 53.06 54.13 52.89 53.82 602793
20050608 53.91 54.49 53.91 54.25 472420
20050609 54.25 54.33 53.78 54.04 378778
20050610 54.21 54.55 54.10 54.50 217772
20050613 54.35 54.98 54.21 54.97 332465
20050614 54.84 55.72 54.84 55.70 380085
20050615 55.70 55.86 55.30 55.72 192946
20050616 55.71 55.74 55.26 55.44 315914
20050617 55.65 56.16 55.61 56.15 480550
20050620 56.15 56.32 55.87 56.08 263359
20050621 56.21 56.34 55.79 55.85 284555
20050622 56.17 56.24 55.67 55.70 196285
20050623 55.71 55.90 55.52 55.57 260165
20050624 55.45 55.77 54.63 54.77 430898
20050627 54.60 54.77 54.41 54.66 608455
20050628 54.66 54.79 54.23 54.79 368195
20050629 54.84 55.87 54.84 55.71 470639
20050630 55.88 56.37 55.24 56.16 723872
20050701 56.11 56.28 55.66 56.20 294959
20050705 56.07 56.53 56.03 56.44 476826
20050706 56.44 56.98 56.37 56.80 413805
20050707 56.80 57.34 56.30 56.78 710059
20050708 56.84 58.45 56.84 58.10 811352
20050711 58.11 59.07 58.09 58.88 377691
20050712 59.01 59.29 58.70 58.90 417690
20050713 58.90 58.90 58.03 58.18 401144
20050714 58.25 58.62 57.27 57.63 830344
20050715 57.51 58.05 57.22 57.93 268628
20050718 57.93 58.52 57.67 58.21 278844
20050719 58.03 59.19 58.00 59.18 336541
20050720 59.11 59.74 58.58 59.67 609917
20050721 59.60 59.97 58.44 58.71 512796
20050722 58.64 59.83 58.25 59.79 360137
20050725 59.70 60.38 59.63 59.98 521717
20050726 60.87 60.91 59.99 60.58 635384
20050727 60.64 60.66 59.90 60.42 580853
20050728 60.43 61.32 60.29 61.13 519415
20050729 61.15 61.30 60.70 60.86 287621
20050801 60.92 60.97 60.14 60.28 525602
20050802 60.50 61.02 60.34 61.00 433949
20050803 61.00 61.30 60.36 61.10 354814
20050804 60.19 60.45 59.31 59.70 871495
20050805 59.35 59.35 56.63 57.10 1651480
20050808 56.12 56.43 54.47 54.61 1509756
20050809 54.63 55.84 54.61 55.64 918400
20050810 56.16 56.57 55.29 55.30 653369
20050811 54.71 56.12 54.68 56.06 701426
20050812 56.06 56.35 55.41 56.18 444596
20050815 56.18 57.43 55.90 56.98 510638
20050816 56.94 58.31 56.89 57.51 559558
20050817 57.20 57.82 56.64 56.86 478408
20050818 56.86 56.86 56.11 56.30 617543
20050819 56.34 56.47 55.71 56.14 333087
20050822 55.96 56.64 55.96 56.44 426611
20050823 56.42 56.90 56.39 56.79 382727
20050824 56.79 57.78 56.79 57.30 503012
20050825 57.41 57.75 57.13 57.26 361001
20050826 57.32 57.51 56.71 56.71 346468
20050829 56.71 56.71 55.67 56.61 545458
20050830 56.57 57.11 56.16 57.10 528192
20050831 57.06 58.42 56.92 58.41 507617
20050901 58.41 59.66 58.10 58.57 695671
20050902 58.58 59.10 58.17 58.31 357835
20050906 58.49 60.05 58.48 59.91 732936
20050907 59.91 59.91 59.19 59.33 502868
20050908 58.90 59.74 58.90 59.17 294959
20050909 59.18 59.63 59.15 59.35 267909
20050912 59.35 59.60 59.12 59.22 241434
20050913 59.11 59.53 58.92 59.08 386899
20050914 59.08 59.33 58.73 59.19 374669
20050915 59.19 59.70 59.15 59.50 367331
20050916 59.50 59.51 58.69 59.15 352655
20050919 59.24 59.51 59.00 59.02 292081
20050920 59.06 59.45 58.38 58.54 335102
20050921 58.63 58.63 57.73 57.89 505458
20050922 57.89 58.34 57.14 58.19 479560
20050923 58.10 58.69 57.67 58.35 301577
20050926 58.73 58.73 58.43 58.60 376684
20050927 58.61 58.86 58.03 58.48 335102
20050928 58.65 58.65 57.91 58.19 570493
20050929 58.21 59.23 57.76 59.18 479060
20050930 59.18 60.30 59.18 60.07 413150
20051003 60.06 60.80 59.88 60.71 633420
20051004 60.67 60.71 60.01 60.14 543828
20051005 60.14 60.14 58.96 59.03 606600
20051006 59.03 59.22 58.23 59.22 658814
20051007 59.22 59.22 57.81 58.42 729289
20051010 58.28 58.28 57.14 57.30 478774
20051011 57.45 57.48 56.25 56.57 637415
20051012 56.39 56.39 55.43 55.94 776938
20051013 55.87 56.31 55.25 56.20 753256
20051014 56.92 57.63 56.70 57.48 466220
20051017 57.65 57.89 57.23 57.68 615873
20051018 57.49 58.01 57.11 57.12 323700
20051019 57.13 57.68 56.53 57.56 542402
20051020 57.48 58.14 56.83 57.03 394746
20051021 57.12 57.81 57.04 57.74 319706
20051024 58.25 59.44 58.25 59.28 454807
20051025 59.27 59.68 59.06 59.08 353802
20051026 58.71 59.72 58.64 59.04 455806
20051027 59.03 59.20 58.64 58.71 398598
20051028 58.99 60.10 58.88 60.03 785641
20051031 60.03 60.63 60.03 60.46 601606
20051101 60.11 60.63 59.16 60.39 898914
20051102 60.34 60.75 60.18 60.74 506451
20051103 61.30 61.84 60.50 60.67 356085
20051104 60.53 60.65 59.82 60.31 517293
20051107 60.41 60.87 60.26 60.39 278762
20051108 60.00 60.46 59.74 60.30 381479
20051109 60.25 61.66 60.20 60.95 591763
20051110 60.90 62.46 60.72 62.31 504596
20051111 62.32 62.98 62.23 62.69 410011
20051114 62.87 63.29 62.67 62.81 324699
20051115 62.74 62.74 62.21 62.27 280902
20051116 62.29 62.48 62.10 62.25 344672
20051117 62.13 63.78 62.01 63.49 552673
20051118 63.65 63.88 63.23 63.67 405161
20051121 63.68 63.68 63.31 63.58 388897
20051122 63.58 64.39 63.30 64.28 419997
20051123 64.28 64.52 63.91 64.35 468217
20051125 64.35 64.70 64.21 64.62 100434
20051128 64.68 64.74 64.31 64.44 480772
20051129 64.61 65.06 64.49 64.94 524284
20051130 64.94 64.94 63.96 64.10 508591
20051201 64.28 64.79 64.00 64.45 458231
20051202 64.45 64.87 64.16 64.79 276194
20051205 64.79 65.03 64.15 64.17 534270
20051206 64.17 64.56 64.03 64.03 242240
20051207 63.98 64.18 63.49 63.70 418856
20051208 63.84 64.73 63.58 64.07 364359
20051209 64.12 64.80 64.05 64.54 184890
20051212 64.70 64.75 63.68 64.28 332118
20051213 64.28 64.78 63.93 64.77 290318
20051214 64.82 65.18 64.70 64.87 285610
20051215 64.80 65.06 63.59 63.60 453380
20051216 63.65 64.54 63.65 64.23 282328
20051219 64.16 64.45 63.28 63.39 259645
20051220 63.08 63.36 62.91 63.01 375487
20051221 63.02 63.36 62.88 63.35 396886
20051222 63.32 63.62 62.87 63.56 404447
20051223 63.58 63.98 63.58 63.74 314142
20051227 63.74 64.19 63.55 63.58 292029
20051228 63.76 63.83 63.39 63.69 352732
20051229 63.71 63.97 63.10 63.16 319327
20051230 63.16 63.34 62.79 63.05 553443
20060103 63.65 64.72 62.84 64.60 725562
20060104 64.64 65.66 64.49 65.31 519614
20060105 65.39 66.55 65.39 66.27 408500
20060106 66.40 67.53 66.40 67.52 442754
20060109 66.99 68.40 66.90 68.39 691167
20060110 68.22 69.04 67.84 68.74 642051
20060111 68.81 68.89 68.15 68.32 533485
20060112 68.32 68.33 67.95 68.25 474036
20060113 68.24 68.25 67.14 67.25 312108
20060117 67.15 67.29 66.48 67.29 354855
20060118 67.22 67.67 66.69 67.36 307012
20060119 67.26 68.18 67.24 67.82 386278
20060120 67.65 67.72 67.00 67.12 363489
20060123 67.11 67.63 67.07 67.31 376370
20060124 67.26 69.08 67.26 68.52 740849
20060125 69.41 69.91 69.16 69.45 595907
20060126 69.66 70.39 69.41 70.15 595907
20060127 71.36 71.38 69.91 70.86 618271
20060130 70.99 70.99 69.62 69.90 525134
20060131 69.80 70.57 69.41 70.28 417559
20060201 70.46 71.04 70.12 70.47 630302
20060202 70.48 70.51 69.95 70.30 571702
20060203 69.59 69.76 68.18 69.21 374105
20060206 69.38 69.93 69.30 69.93 478565
20060207 70.07 70.46 69.18 69.56 316354
20060208 69.49 69.49 68.25 69.20 427326
20060209 69.19 70.28 68.56 70.05 589113
20060210 70.05 70.54 69.63 70.22 263416
20060213 70.33 70.34 69.59 69.95 262850
20060214 69.81 70.61 68.85 70.61 313665
20060215 70.64 71.67 70.08 71.67 453370
20060216 71.71 72.75 71.67 72.14 422230
20060217 72.00 72.99 71.46 72.64 435394
20060221 72.54 73.43 71.93 72.77 373822
20060222 72.94 74.05 72.25 73.97 457617
20060223 73.97 74.22 73.35 73.50 304889
20060224 73.50 73.72 73.11 73.26 258745
20060227 73.33 74.12 73.18 73.55 217556
20060228 73.55 73.63 72.61 72.77 453937
20060301 72.94 72.98 72.20 72.68 337445
20060302 72.68 72.68 71.98 72.27 306871
20060303 72.16 72.59 71.43 72.05 411331
20060306 72.23 74.32 72.07 74.32 470497
20060307 74.32 74.46 72.66 72.90 606947
20060308 72.84 73.16 71.98 72.91 451389
20060309 72.91 73.58 72.70 73.43 520888
20060310 73.62 74.08 72.91 74.04 788126
20060313 74.11 74.32 72.80 73.58 424354
20060314 73.76 74.87 73.38 74.39 521029
20060315 74.43 76.29 74.43 75.80 603833
20060316 75.98 77.94 75.92 76.91 461722
20060317 77.08 78.07 76.61 77.89 351175
20060320 77.90 77.90 76.15 76.68 493994
20060321 76.84 77.20 75.53 75.67 473470
20060322 75.50 75.59 75.03 75.56 589679
20060323 75.56 76.61 75.28 76.16 311542
20060324 76.25 76.49 75.54 75.91 362923
20060327 75.98 75.99 74.36 74.85 654931
20060328 74.85 77.08 74.53 76.70 682816
20060329 76.88 78.52 76.88 78.41 658939
20060330 78.30 78.44 76.36 76.80 503374
20060331 76.92 77.92 75.74 77.64 696460
20060403 77.64 78.73 75.61 75.86 574341
20060404 75.86 76.22 74.61 76.06 653458
20060405 76.77 77.22 76.40 76.95 337690
20060406 76.95 77.60 76.38 76.82 454751
20060407 76.82 77.31 75.44 75.44 335863
20060410 73.07 74.77 72.78 73.57 709248
20060411 73.57 74.33 73.46 73.51 517567
20060412 73.51 74.45 73.02 73.24 619872
20060413 72.76 72.77 71.81 72.05 580805
20060417 71.69 72.52 71.60 72.15 320546
20060418 72.30 74.64 72.16 73.86 652193
20060419 73.74 76.25 73.74 75.91 606522
20060420 75.81 76.82 74.80 76.72 391513
20060421 76.90 77.70 76.50 77.12 462058
20060424 77.17 77.17 76.31 76.50 318016
20060425 76.67 76.89 76.03 76.38 470068
20060426 76.75 77.35 76.11 76.43 465571
20060427 76.25 77.76 75.39 76.64 541597
20060428 76.82 77.98 76.57 76.64 493818
20060501 76.82 77.13 74.97 74.98 434374
20060502 74.98 75.02 72.79 74.07 689152
20060503 73.89 73.89 73.02 73.57 469647
20060504 73.75 76.01 73.75 75.39 438449
20060505 76.14 77.39 76.07 76.57 591485
20060508 76.63 77.69 76.42 77.43 364250
20060509 77.44 77.63 76.99 77.25 293705
20060510 77.25 77.56 76.71 77.40 249017
20060511 77.47 77.56 75.20 75.35 351603
20060512 75.17 75.18 73.76 74.17 327713
20060515 74.17 76.27 73.65 76.20 476954
20060516 76.02 76.87 75.32 75.36 366920
20060517 74.08 74.74 73.35 74.28 532604
20060518 74.45 74.86 72.76 73.04 590642
20060519 73.47 73.96 71.79 72.94 665122
20060522 72.94 73.11 71.94 72.87 406971
20060523 73.44 74.53 72.98 73.15 522204
20060524 72.23 73.85 71.52 72.96 645167
20060525 73.40 74.93 73.36 74.80 591345
20060526 74.97 75.94 74.77 75.66 359894
20060530 75.24 75.71 74.79 74.97 445616
20060531 75.07 76.02 74.11 75.64 576308
20060601 75.64 77.32 75.42 77.32 624228
20060602 78.28 79.70 76.99 77.41 551575
20060605 76.92 78.92 76.89 77.49 574059
20060606 77.54 77.89 76.60 76.99 357364
20060607 77.09 78.45 76.34 77.91 451659
20060608 77.49 78.08 75.21 77.08 969507
20060609 77.46 77.90 76.97 77.66 333474
20060612 77.66 77.66 76.21 76.28 342328
20060613 76.46 77.17 75.62 75.70 555650
20060614 75.70 75.76 74.76 75.14 411608
20060615 75.27 76.49 75.20 76.26 413154
20060616 76.61 76.80 75.49 76.66 319141
20060619 76.84 77.24 75.96 76.20 209669
20060620 75.86 76.28 74.86 74.90 579119
20060621 74.84 75.61 74.50 75.51 592047
20060622 75.51 75.89 74.82 75.17 299607
20060623 75.18 75.41 74.34 75.25 426364
20060626 75.14 76.03 75.08 75.84 342047
20060627 75.77 76.20 75.61 75.86 385330
20060628 76.04 76.85 75.91 76.85 288487
20060629 77.35 78.67 77.08 78.67 523266
20060630 78.67 79.95 78.57 79.30 665277
20060703 79.39 80.40 79.32 80.30 298531
20060705 80.21 80.82 79.17 80.44 431893
20060706 80.58 81.14 80.28 81.05 341636
20060707 81.05 81.26 80.59 80.80 684249
20060710 81.15 81.88 81.08 81.87 305645
20060711 83.87 84.02 81.43 81.99 627333
20060712 82.15 82.40 81.51 82.32 313039
20060713 82.32 82.56 80.37 80.92 315829
20060714 80.95 80.95 79.28 79.91 331313
20060717 79.57 80.04 79.05 79.46 307877
20060718 80.14 80.72 79.53 80.71 386416
20060719 80.77 82.89 80.59 82.15 488391
20060720 82.62 82.78 81.33 81.44 396321
20060721 81.30 81.48 79.28 79.59 568046
20060724 79.77 81.10 79.34 81.00 279419
20060725 81.00 81.85 80.52 81.77 472069
20060726 81.86 83.15 81.86 82.52 617010
20060727 83.83 84.21 82.52 82.82 457282
20060728 83.08 84.09 82.79 83.91 525498
20060731 83.83 84.07 83.07 83.81 453516
20060801 83.81 83.81 82.55 83.26 381394
20060802 82.97 83.21 82.51 82.87 393670
20060803 82.52 83.87 82.44 83.78 401064
20060804 84.37 85.10 84.16 84.92 430638
20060807 84.92 84.92 82.58 82.70 450028
20060808 82.66 82.66 80.64 80.71 571673
20060809 81.04 81.54 80.57 80.85 486996
20060810 80.68 80.89 79.97 80.41 460351
20060811 80.50 80.67 79.77 80.49 313736
20060814 81.04 82.04 80.93 81.17 259052
20060815 82.04 82.42 81.83 82.04 290579
20060816 82.04 82.77 81.37 82.57 313178
20060817 82.65 82.77 81.98 82.59 274955
20060818 82.59 83.03 82.29 82.83 328105
20060821 82.80 83.69 82.62 83.51 215947
20060822 83.33 84.46 83.15 84.46 310109
20060823 85.18 85.18 84.13 84.59 582972
20060824 84.59 85.30 84.47 85.30 314992
20060825 85.23 85.81 85.02 85.45 244405
20060828 85.27 86.25 85.27 86.12 198509
20060829 86.74 88.07 85.61 86.11 554096
20060830 86.59 86.75 86.32 86.59 374280
20060831 86.77 87.17 86.35 86.74 272444
20060901 86.67 86.87 85.89 86.02 241057
20060905 86.33 87.10 86.33 87.10 399669
20060906 87.10 87.38 86.82 87.24 331871
20060907 87.24 87.50 86.82 86.97 421152
20060908 86.85 87.96 86.19 87.73 299786
20060911 87.02 87.53 86.54 87.17 314294
20060912 87.17 88.81 86.59 88.68 421570
20060913 89.04 89.76 88.79 89.19 357818
20060914 89.03 89.04 88.09 88.15 323362
20060915 90.23 90.23 87.92 87.92 502620
20060918 87.92 87.93 87.13 87.24 325594
20060919 87.42 89.50 87.17 88.70 519639
20060920 89.14 89.73 87.51 87.76 450586
20060921 87.76 88.21 86.24 86.50 414456
20060922 86.67 87.29 86.02 87.02 306761
20060925 87.03 87.33 85.48 86.19 656768
20060926 86.01 86.33 85.27 85.50 466908
20060927 85.51 87.15 84.87 87.13 549073
20060928 87.19 87.29 86.24 86.70 610417
20060929 86.81 87.33 86.75 86.87 392530
20061002 86.99 87.98 86.08 87.02 397519
20061003 87.09 88.09 87.09 87.86 369383
20061004 88.19 89.28 88.19 89.13 428428
20061005 89.31 89.86 88.97 89.41 366056
20061006 89.14 89.14 87.90 88.01 339444
20061009 88.10 88.68 87.19 88.63 244499
20061010 88.81 89.17 87.55 88.65 348730
20061011 88.50 89.35 87.99 88.52 373264
20061012 88.71 90.26 88.68 90.26 510760
20061013 90.18 91.63 90.03 91.41 310753
20061016 91.80 92.17 91.50 91.92 208323
20061017 91.92 92.23 91.06 91.42 284834
20061018 91.84 92.57 91.68 92.13 302852
20061019 92.31 92.48 91.32 91.71 189196
20061020 91.58 92.13 90.86 91.95 332929
20061023 91.70 92.75 91.45 92.75 437576
20061024 92.35 93.01 92.23 92.60 417201
20061025 92.78 93.25 92.18 92.90 339721
20061026 93.07 94.25 93.07 93.94 404588
20061027 93.94 94.18 93.18 93.42 484563
20061030 93.60 94.73 92.82 94.28 463773
20061031 95.00 95.21 93.68 94.56 372848
20061101 94.38 94.79 93.08 93.34 393777
20061102 93.34 93.35 89.75 90.27 1096366
20061103 90.27 90.68 88.19 88.78 803632
20061106 88.85 90.39 88.85 90.12 521987
20061107 90.13 90.33 88.96 88.99 420667
20061108 88.45 89.53 87.83 89.12 345543
20061109 88.74 89.62 88.59 89.17 365224
20061110 89.82 89.82 88.97 89.46 273745
20061113 89.46 89.77 88.47 89.14 406945
20061114 89.66 90.32 88.94 90.32 468347
20061115 90.32 90.57 89.85 90.18 363838
20061116 90.23 90.73 89.82 90.34 281230
20061117 90.34 90.34 89.37 89.85 446031
20061120 91.27 94.26 91.27 93.25 993244
20061121 92.95 95.55 92.95 95.07 549015
20061122 95.05 95.99 94.28 95.07 718113
20061124 95.79 96.29 95.32 96.16 144427
20061127 96.16 96.16 92.38 92.53 578261
20061128 92.53 92.53 91.23 92.38 620951
20061129 93.79 94.53 93.05 94.45 450882
20061130 95.89 96.01 94.42 96.01 500780
20061201 96.37 96.40 94.58 95.16 394886
20061204 95.16 97.11 95.16 96.68 394886
20061205 96.68 96.82 95.24 95.52 392114
20061206 95.52 95.53 93.81 94.93 439378
20061207 94.95 95.31 94.02 94.20 275270
20061208 94.20 94.71 93.73 94.10 277765
20061211 94.10 95.71 94.05 95.36 442566
20061212 94.98 95.60 94.52 95.02 379917
20061213 95.23 95.23 94.07 94.49 516165
20061214 94.49 95.08 94.24 94.84 556777
20061215 95.23 95.44 93.54 93.54 420805
20061218 93.54 94.43 93.10 93.40 452823
20061219 92.96 93.03 91.56 92.41 598358
20061220 92.78 93.54 92.72 93.14 530858
20061221 94.33 94.33 92.28 92.28 393777
20061222 91.81 91.89 90.34 91.03 290655
20061226 91.13 91.89 91.13 91.48 282893
20061227 91.48 92.35 91.48 92.09 290933
20061228 92.09 93.49 91.87 93.00 460093
20061229 93.28 94.53 93.01 94.41 560515
20070103 94.52 94.75 93.11 93.46 704328
20070104 96.27 96.84 95.03 95.61 2601179
20070105 97.72 97.72 94.34 94.52 939058
20070108 94.34 95.79 94.19 95.68 1302449
20070109 96.80 97.12 93.83 93.92 6859795
20070110 94.15 95.57 93.92 95.34 1874397
20070111 96.01 98.73 95.37 98.31 2166846
20070112 97.28 99.45 97.20 99.14 754470
20070116 99.49 101.74 99.31 101.31 1036863
20070117 101.31 101.96 100.29 101.88 784500
20070118 104.90 105.05 102.30 103.03 1453701
20070119 103.08 104.17 102.25 104.17 889467
20070122 104.19 104.35 102.65 103.19 899248
20070123 103.34 105.26 103.19 104.45 1150371
20070124 104.90 106.71 104.42 106.45 952420
20070125 106.45 108.13 106.06 106.34 1087969
20070126 106.34 106.89 105.11 106.56 880927
20070129 104.30 106.63 104.30 105.79 853927
20070130 106.08 107.60 105.39 107.56 793592
20070131 107.19 108.35 106.10 107.70 783260
20070201 106.51 107.29 105.16 106.63 1626167
20070202 106.55 106.62 105.50 105.69 1053806
20070205 105.81 106.13 105.37 105.92 688211
20070206 105.98 107.64 105.38 107.53 776786
20070207 107.53 108.85 106.50 107.82 1150508
20070208 107.82 108.69 107.14 107.26 1107254
20070209 107.19 108.33 103.26 105.98 1700691
20070212 105.98 105.98 103.64 103.81 1367331
20070213 104.54 106.13 102.61 105.99 1627958
20070214 105.99 106.26 104.48 105.09 1083423
20070215 105.44 106.35 104.59 105.98 824724
20070216 105.98 105.99 104.03 105.29 767694
20070220 106.34 106.99 104.38 106.50 1147891
20070221 104.03 106.46 104.03 105.59 811775
20070222 105.88 105.88 104.16 104.69 716313
20070223 104.54 104.54 102.31 102.49 983828
20070226 100.04 102.94 99.20 101.63 1341709
20070227 101.02 101.63 97.28 97.91 1543378
20070228 99.45 100.17 98.07 99.71 1331928
20070301 99.64 99.64 95.96 97.33 2003334
20070302 97.35 97.81 95.27 95.31 1540485
20070305 92.56 94.30 90.93 91.08 3133730
20070306 91.65 94.79 91.47 94.36 1831694
20070307 96.55 96.57 92.61 92.72 1577816
20070308 93.70 95.41 93.58 93.90 1492134
20070309 94.44 95.69 94.44 95.16 730501
20070312 94.79 96.06 93.70 95.34 918533
20070313 93.96 94.28 92.01 92.16 1447503
20070314 92.76 94.04 90.89 93.37 1418437
20070315 94.01 94.95 93.88 94.50 1020194
20070316 94.48 94.77 92.79 93.18 1389509
20070319 93.91 95.58 93.87 94.94 888916
20070320 96.52 96.52 94.50 95.94 764939
20070321 95.11 97.70 94.85 97.56 839326
20070322 100.38 100.38 96.93 97.83 622365
20070323 97.69 98.68 97.59 97.99 524975
20070326 97.41 97.88 95.51 95.98 902829
20070327 95.85 95.85 93.57 93.71 991955
20070328 91.62 93.51 90.39 91.83 1523955
20070329 91.83 93.18 91.58 91.96 1007730
20070330 92.50 95.38 92.15 95.01 2000271
20070402 94.65 95.38 93.80 95.19 982964
20070403 95.60 96.61 95.25 96.11 873639
20070404 96.26 96.26 94.60 95.46 745706
20070405 95.46 95.73 95.18 95.38 420058
20070409 95.41 96.10 94.99 95.16 372306
20070410 95.38 95.63 94.65 95.30 471505
20070411 94.21 95.54 92.90 93.40 1111171
20070412 92.17 93.40 91.88 92.56 904152
20070413 92.45 94.25 92.20 94.09 783334
20070416 94.28 94.57 93.29 93.69 508585
20070417 94.51 95.67 93.54 95.66 747895
20070418 95.48 96.22 94.91 95.58 859957
20070419 95.16 95.73 94.46 95.20 670588
20070420 95.21 95.73 94.71 95.27 940684
20070423 95.20 97.42 95.20 97.20 713689
20070424 97.36 97.36 95.36 95.75 566874
20070425 96.66 97.02 94.85 95.89 817951
20070426 95.56 96.11 94.21 94.27 781965
20070427 93.73 93.74 91.79 92.05 1990283
20070430 92.05 92.07 89.18 89.35 1908461
20070501 89.65 89.75 86.99 87.87 2146950
20070502 87.47 87.94 86.91 87.84 1944172
20070503 88.43 89.49 88.07 88.62 1045494
20070504 88.32 88.32 86.43 86.99 1138810
20070507 87.02 87.97 87.02 87.72 741601
20070508 87.15 87.53 86.96 86.99 913730
20070509 87.00 88.98 86.64 88.22 1118012
20070510 87.88 88.29 87.04 87.07 918929
20070511 88.31 91.31 88.31 90.51 1863581
20070514 90.51 91.46 90.33 90.85 1243345
20070515 91.05 92.82 89.33 89.34 1962644
20070516 89.35 89.56 86.69 87.99 1387014
20070517 87.80 87.81 86.01 86.03 1567078
20070518 86.25 86.39 84.33 84.99 1141546
20070521 84.99 86.96 84.66 85.76 1033727
20070522 85.95 87.35 85.66 86.79 879523
20070523 87.67 88.23 86.41 86.52 1131011
20070524 86.39 86.61 83.35 84.59 1564341
20070525 84.82 88.13 84.81 86.90 1824996
20070529 89.16 93.56 89.16 92.89 3109663
20070530 93.55 98.41 92.68 97.15 3578295
20070531 97.76 97.93 94.32 95.30 1856330
20070601 95.30 95.76 93.39 94.58 790859
20070604 94.66 96.72 94.45 96.08 1475951
20070605 96.08 96.53 94.35 94.37 1334062
20070606 93.18 93.84 91.80 92.81 1075733
20070607 91.94 92.81 89.29 89.56 2132309
20070608 90.08 91.13 88.89 90.99 1017855
20070611 91.00 91.58 89.66 89.78 893753
20070612 89.77 89.77 88.05 88.35 1262912
20070613 88.81 94.70 88.31 94.25 4646092
20070614 93.48 94.54 92.49 93.32 1454332
20070615 94.28 95.41 93.88 94.65 1151671
20070618 91.90 94.29 91.60 92.69 1089552
20070619 92.70 93.86 91.53 93.86 800574
20070620 94.00 94.65 89.83 89.85 1758498
20070621 88.98 89.92 85.39 88.86 2129162
20070622 88.07 89.15 87.56 88.45 1632207
20070625 88.07 89.16 86.76 87.45 1739343
20070626 87.59 88.42 85.13 86.25 1291919
20070627 85.91 89.52 84.60 89.36 1869719
20070628 88.60 90.31 87.54 87.99 1266720
20070629 88.21 89.72 86.71 87.51 1369688
20070702 87.51 90.14 87.18 90.05 1121098
20070703 90.77 91.51 89.47 90.05 595800
20070705 91.50 94.57 91.10 92.02 1131150
20070706 92.02 92.12 90.57 91.53 688579
20070709 91.82 91.91 89.81 90.69 720095
20070710 89.78 90.19 87.64 88.19 1492217
20070711 87.57 88.23 86.70 87.71 1088632
20070712 88.04 89.21 87.37 89.21 906333
20070713 88.93 90.42 88.06 90.35 550972
20070716 90.44 91.70 89.69 89.70 654619
20070717 90.05 90.81 88.52 89.02 750523
20070718 88.50 88.50 85.87 88.03 1208444
20070719 88.73 88.92 87.79 88.12 704880
20070720 88.03 88.03 85.16 85.98 1080753
20070723 86.31 86.86 84.77 84.84 984442
20070724 84.22 85.39 82.39 82.71 1138758
20070725 83.97 84.47 80.69 82.43 1290628
20070726 81.13 82.13 78.00 80.37 1925414
20070727 78.05 82.70 78.05 78.78 2341089
20070730 78.78 80.27 77.97 79.87 1361945
20070731 80.61 81.74 78.83 79.48 1394954
20070801 79.80 83.80 78.55 83.58 2421371
20070802 83.58 84.95 82.64 84.21 1998089
20070803 84.22 84.27 80.26 80.81 1935602
20070806 76.99 82.21 76.90 82.21 1774495
20070807 81.35 86.56 80.92 85.64 2251298
20070808 86.42 88.78 86.12 88.64 1857765
20070809 86.28 93.42 83.08 88.65 2092635
20070810 87.29 88.20 85.10 85.28 1812802
20070813 85.69 86.06 82.63 82.63 1182227
20070814 82.22 83.05 79.28 79.28 1487190
20070815 79.10 82.45 77.82 78.04 1441276
20070816 76.49 83.07 76.18 82.71 3102479
20070817 89.07 91.25 80.15 83.66 2424495
20070820 83.41 86.99 82.88 85.04 1630503
20070821 84.23 86.66 84.23 86.52 1257890
20070822 87.03 87.29 84.84 85.38 932279
20070823 85.29 86.35 84.00 84.84 833658
20070824 84.13 85.21 83.61 84.11 686814
20070827 84.22 84.65 82.67 82.77 514974
20070828 82.49 82.67 80.67 80.67 1213742
20070829 81.27 82.36 80.68 82.36 705016
20070830 81.90 84.98 81.27 82.86 973303
20070831 84.16 85.31 83.00 84.20 985664
20070904 83.97 86.42 83.27 85.49 785163
20070905 84.33 85.08 83.16 83.40 915299
20070906 83.60 84.07 82.84 83.59 555998
20070907 81.82 83.00 81.07 81.81 895330
20070910 83.21 84.51 81.12 81.57 1053313
20070911 81.64 83.59 81.64 83.32 929154
20070912 83.27 84.66 82.16 84.25 576239
20070913 85.09 87.29 84.68 85.88 1103031
20070914 85.03 85.33 84.30 85.33 673094
20070917 85.29 85.39 84.27 84.64 389864
20070918 85.07 87.02 84.57 86.72 1134003
20070919 87.34 88.26 86.50 86.95 1157368
20070920 87.19 87.39 85.04 85.45 831485
20070921 86.48 86.52 85.21 85.39 956866
20070924 86.04 88.85 85.58 88.35 1074776
20070925 87.77 87.94 86.73 87.29 807576
20070926 87.98 88.72 87.25 88.39 820399
20070927 88.89 89.53 88.00 88.52 557542
20070928 87.78 88.23 86.48 87.54 774139
20071001 87.54 88.89 87.31 88.60 970102
20071002 88.57 90.53 88.52 90.53 1341527
20071003 90.84 91.50 89.75 90.43 1428651
20071004 90.10 91.02 88.35 90.67 993299
20071005 90.84 92.24 89.82 91.91 1110229
20071008 89.61 90.67 89.39 89.59 799629
20071009 90.39 92.22 89.64 92.12 1068016
20071010 92.31 92.68 91.38 92.09 750133
20071011 92.68 93.04 90.77 91.14 794774
20071012 91.65 91.69 88.61 89.19 763485
20071015 89.67 89.81 86.27 86.57 729363
20071016 86.17 86.26 83.42 84.53 1835951
20071017 85.42 85.42 82.31 84.56 942589
20071018 84.36 85.08 82.93 84.65 1112522
20071019 84.09 84.33 80.66 80.90 1484891
20071022 80.14 83.24 79.71 82.91 1261820
20071023 83.23 85.92 83.10 85.92 1288119
20071024 86.14 86.34 82.97 85.43 1091348
20071025 85.48 86.50 83.95 85.77 912513
20071026 86.55 87.49 85.34 87.38 751616
20071029 87.99 88.52 86.44 86.85 716281
20071030 86.88 88.97 86.88 88.49 652354
20071031 88.67 90.94 87.49 90.94 1158646
20071101 88.98 89.31 84.13 84.85 2420197
20071102 85.41 85.41 81.89 83.17 1605462
20071105 81.93 82.45 79.54 80.82 1291221
20071106 80.41 81.53 78.87 81.42 1270586
20071107 79.52 79.79 77.78 77.78 1881131
20071108 77.85 79.15 75.99 78.05 1647676
20071109 76.25 79.81 76.25 78.88 1325612
20071112 78.57 79.17 76.94 77.25 1673031
20071113 77.64 82.43 77.59 82.43 1321701
20071114 82.97 83.65 78.44 78.70 1239162
20071115 77.60 78.52 76.06 77.11 1575387
20071116 77.51 77.51 74.45 75.55 1140979
20071119 74.94 75.36 73.15 73.69 1855237
20071120 73.78 75.74 70.46 71.94 1899608
20071121 71.12 72.14 70.47 71.49 1604518
20071123 72.78 73.95 72.17 73.65 327998
20071126 73.45 73.77 69.14 69.14 1617600
20071127 67.22 70.59 67.05 70.31 2848401
20071128 71.46 73.84 70.93 72.74 1439845
20071129 72.38 72.77 71.05 72.60 1395204
20071130 72.98 74.52 72.73 73.73 2176222
20071203 73.46 73.71 71.84 72.86 1068825
20071204 72.57 72.84 70.14 70.14 914401
20071205 71.20 74.24 71.20 74.20 1109150
20071206 74.08 77.23 73.84 77.23 994648
20071207 77.44 78.64 76.17 76.52 932474
20071210 77.31 79.05 75.64 78.45 838471
20071211 78.65 78.70 72.51 72.52 1258718
20071212 74.30 74.53 70.14 71.50 1993071
20071213 71.10 72.05 69.94 71.36 1198432
20071214 70.30 72.18 69.28 69.33 1485026
20071217 69.07 69.79 67.23 67.89 1526160
20071218 66.90 68.91 65.95 68.65 2421680
20071219 69.27 70.40 68.40 70.17 1498243
20071220 71.11 71.27 68.48 69.45 1169031
20071221 70.44 71.22 69.96 71.02 1276655
20071224 71.17 73.81 71.17 73.80 258676
20071226 73.26 73.29 70.77 71.23 736916
20071227 71.23 71.42 69.18 70.25 842147
20071228 71.05 71.06 69.00 69.44 1058967
20071231 69.18 70.81 68.36 70.42 785871
20080102 69.23 70.29 67.44 68.34 1520410
20080103 69.39 69.39 65.34 65.70 1824386
20080104 63.74 64.98 62.82 62.85 1821979
20080107 62.99 65.24 61.74 65.05 1971694
20080108 65.43 68.21 63.00 63.34 2171671
20080109 63.46 65.03 60.41 64.72 2384079
20080110 64.09 66.76 61.34 64.98 2270055
20080111 63.76 67.25 62.94 65.73 1937608
20080114 66.13 67.24 62.31 64.17 1903253
20080115 62.84 64.19 61.86 62.50 1614918
20080116 62.50 65.58 62.32 64.88 1946296
20080117 64.95 65.94 63.50 63.63 1864354
20080118 64.71 65.05 61.21 62.23 2360285
20080122 59.74 65.91 59.22 64.62 2328337
20080123 61.71 71.69 61.71 71.41 5239494
20080124 71.82 71.82 68.08 69.00 1808211
20080125 69.94 71.37 68.54 68.75 1911407
20080128 68.17 71.44 67.95 71.44 1837887
20080129 71.63 72.08 70.19 71.39 1437131
20080130 71.02 73.17 68.66 69.46 2132371
20080131 68.49 71.11 68.09 70.16 2013000
20080201 70.57 74.80 70.32 74.21 1946029
20080204 73.28 73.68 70.96 71.27 1328454
20080205 69.57 71.48 68.37 68.59 1544739
20080206 69.54 70.32 68.54 68.71 1948970
20080207 68.70 70.54 67.14 69.53 2428192
20080208 68.94 70.14 66.80 67.73 1654619
20080211 68.49 68.49 66.01 66.62 1272445
20080212 67.53 70.38 67.12 70.10 2199609
20080213 70.44 71.68 69.62 71.64 1916487
20080214 71.52 71.73 69.39 69.59 1307467
20080215 69.47 69.57 67.63 68.90 1555433
20080219 70.27 70.69 69.20 70.63 1809414
20080220 69.95 71.58 69.40 71.50 1623473
20080221 71.61 72.50 69.27 69.47 1379919
20080222 70.10 71.62 68.58 71.62 1071800
20080225 71.47 74.61 70.29 74.61 1629355
20080226 74.06 75.41 73.01 74.14 1632964
20080227 73.69 74.53 72.64 73.30 936922
20080228 72.71 72.80 71.07 71.21 1216703
20080229 70.65 71.35 69.00 69.15 1398098
20080303 69.33 69.61 67.60 69.56 1528431
20080304 68.66 70.13 67.87 69.56 1364680
20080305 69.61 71.12 69.02 70.07 1315488
20080306 69.46 69.80 67.70 67.89 1784283
20080307 67.51 69.65 66.83 69.01 1576821
20080310 68.82 68.98 66.33 66.55 1870904
20080311 68.67 71.52 67.23 71.18 2039868
20080312 71.08 73.31 70.40 70.96 1695123
20080313 69.49 72.38 68.20 71.81 1653951
20080314 71.81 72.46 68.11 70.55 2157502
20080317 69.12 72.44 68.87 71.42 2738851
20080318 72.24 74.66 71.70 74.66 2781894
20080319 74.81 77.08 73.78 75.42 2443832
20080320 75.60 78.28 75.28 78.00 2067138
20080324 78.18 79.28 78.18 78.77 1689642
20080325 78.74 79.00 76.66 78.14 1217638
20080326 77.90 78.06 75.17 75.64 2020887
20080327 76.75 76.81 73.43 73.55 1981052
20080328 73.37 73.49 71.72 71.80 2580852
20080331 72.95 75.25 72.41 72.87 2196718
20080401 74.35 77.48 74.35 77.19 2008757
20080402 78.33 78.33 75.88 76.39 1615218
20080403 76.13 78.76 75.57 78.70 1407256
20080404 78.65 79.61 77.63 78.52 1899080
20080407 79.27 79.97 78.14 79.68 1420105
20080408 79.28 79.28 77.16 77.19 1449246
20080409 76.63 77.26 73.59 73.73 1560910
20080410 74.09 74.32 72.68 73.43 2298845
20080411 72.55 73.62 71.98 72.72 1297447
20080414 72.25 73.65 71.98 72.20 1196909
20080415 72.95 73.31 71.86 73.31 1036235
20080416 74.17 75.32 73.60 75.23 1568328
20080417 74.85 76.20 74.46 76.08 1353477
20080418 77.93 77.97 75.60 76.33 1250556
20080421 75.80 76.76 75.56 76.35 989609
20080422 76.40 77.53 75.54 76.08 1215586
20080423 76.68 78.08 75.98 77.71 859269
20080424 77.89 79.44 77.40 79.37 1287777
20080425 79.15 79.56 78.19 79.18 1291089
20080428 79.25 79.47 78.20 78.86 1111075
20080429 78.79 78.79 76.97 78.16 1222077
20080430 78.50 79.07 75.31 75.31 1205519
20080501 77.40 78.60 75.31 78.51 1404209
20080502 79.39 81.06 78.93 79.55 1650718
20080505 78.83 79.58 78.29 78.54 855957
20080506 77.87 78.50 76.96 78.50 1370565
20080507 78.91 78.91 75.07 75.24 1226183
20080508 75.42 76.36 74.43 75.40 1110281
20080509 74.81 75.72 74.54 75.05 610111
20080512 75.68 77.06 74.69 76.80 891721
20080513 77.03 77.53 75.88 77.36 854897
20080514 77.77 79.27 77.28 78.45 1283538
20080515 78.29 79.45 77.39 79.45 1263537
20080516 79.34 80.00 78.27 78.66 1073192
20080519 78.97 79.95 78.36 79.19 811053
20080520 78.82 79.28 77.99 78.57 826816
20080521 78.57 79.02 75.97 76.38 1374009
20080522 76.34 76.34 74.94 75.24 953713
20080523 74.80 75.06 73.91 74.35 1005372
20080527 74.67 76.06 74.55 75.65 686011
20080528 76.10 76.84 75.55 76.32 659784
20080529 76.31 77.50 75.94 77.46 975436
20080530 77.49 77.65 76.16 76.40 930400
20080602 76.42 76.42 73.85 74.61 1070675
20080603 75.15 75.61 74.27 75.41 936228
20080604 74.89 76.55 74.43 75.66 1281286
20080605 76.29 79.34 76.06 79.34 1260888
20080606 78.18 78.71 74.63 74.85 1164987
20080609 75.57 76.27 72.81 72.94 1518787
20080610 72.39 74.17 71.73 74.09 1472956
20080611 73.80 74.20 72.08 72.20 1614291
20080612 73.08 73.98 71.75 72.68 1345265
20080613 73.46 74.33 72.05 74.33 952388
20080616 73.56 75.12 73.23 75.12 885363
20080617 75.31 75.31 72.08 72.09 1297182
20080618 71.73 72.18 70.81 71.52 1283538
20080619 71.18 72.81 71.10 72.79 1406461
20080620 72.60 72.60 69.76 69.98 1505674
20080623 70.16 70.50 68.05 68.47 1230554
20080624 68.49 69.15 67.27 68.43 1697079
20080625 69.00 71.20 68.67 69.71 1532563
20080626 68.32 69.32 67.52 67.54 1291327
20080627 67.92 68.44 66.79 67.24 1625571
20080630 67.36 69.27 66.81 67.97 1121713
20080701 66.79 68.01 65.57 67.95 2147927
20080702 67.92 68.75 66.66 66.82 1030018
20080703 68.10 68.10 65.82 66.30 586633
20080707 66.76 67.50 64.58 65.75 1709132
20080708 65.25 71.52 65.25 69.99 2354665
20080709 69.84 70.39 64.29 64.69 2159077
20080710 64.40 68.01 64.11 66.57 2059381
20080711 65.56 68.53 63.79 66.50 2357026
20080714 67.74 67.74 63.83 64.16 1821684
20080715 63.42 66.86 63.22 64.68 2366340
20080716 65.11 70.54 63.66 70.14 2325674
20080717 70.88 71.98 68.34 71.06 2404119
20080718 70.54 72.02 69.81 71.14 1734057
20080721 70.79 71.62 69.76 70.96 1323991
20080722 70.57 73.09 68.63 73.00 2027373
20080723 73.00 77.69 73.00 76.76 3559414
20080724 76.26 76.32 69.92 70.22 2933821
20080725 70.93 74.26 70.48 73.21 1997464
20080728 73.16 76.22 72.00 72.69 2922146
20080729 73.23 78.09 72.80 77.95 2294585
20080730 78.10 80.04 76.17 78.58 3950983
20080731 74.87 77.04 74.63 76.01 2468922
20080801 77.70 77.70 72.83 75.68 1814469
20080804 75.54 76.21 73.71 74.07 1971884
20080805 75.74 77.76 74.91 77.65 2365290
20080806 77.64 78.26 75.81 77.50 1432869
20080807 76.31 76.83 73.79 74.59 1770262
20080808 74.63 80.43 74.18 79.68 2872035
20080811 79.67 83.46 79.46 82.10 3131639
20080812 79.56 80.91 77.41 78.80 2208138
20080813 78.89 79.68 76.28 77.28 1852642
20080814 76.46 78.42 76.23 77.68 1543584
20080815 79.88 80.12 76.78 77.54 1451103
20080818 77.33 78.18 74.64 75.25 1406502
20080819 74.90 74.90 73.28 74.47 1378299
20080820 75.03 75.35 72.72 74.79 1464877
20080821 73.24 75.52 73.10 74.88 1341569
20080822 74.96 77.42 74.47 77.09 1393647
20080825 76.70 76.70 73.82 74.15 904873
20080826 73.79 75.29 73.17 75.00 921927
20080827 74.67 76.23 74.23 75.58 769890
20080828 75.78 77.21 75.48 77.10 1410175
20080829 76.87 77.65 75.58 76.23 1182842
20080902 78.28 79.38 74.62 76.17 1603927
20080903 75.74 77.73 75.63 77.69 1330943
20080904 76.42 77.83 74.94 75.19 1891078
20080905 74.40 76.31 73.62 76.25 1184547
20080908 80.04 80.80 77.17 79.63 3301253
20080909 79.25 79.58 75.09 75.77 2608890
20080910 75.73 77.15 74.88 76.35 2217583
20080911 75.70 76.33 74.21 75.81 1980673
20080912 74.63 76.40 74.56 76.35 1342225
20080915 74.04 74.63 69.23 69.68 3803276
20080916 67.21 75.09 67.21 73.84 3855091
20080917 72.00 73.67 67.92 69.16 3423906
20080918 69.79 77.56 67.66 75.06 5040688
20080919 80.01 86.20 73.20 79.20 5495486
20080922 78.25 78.81 70.65 72.54 1969261
20080923 72.21 75.01 71.48 72.27 1906951
20080924 73.37 73.37 70.43 71.28 1737598
20080925 72.34 74.65 71.03 73.53 1848051
20080926 71.90 76.11 71.38 75.67 2288288
20080929 74.37 74.37 69.37 71.12 2861803
20080930 72.60 75.37 69.68 75.03 2338792
20081001 74.59 74.59 71.77 74.20 1947363
20081002 73.08 73.46 68.85 68.95 2824398
20081003 71.38 72.26 65.39 66.27 3012882
20081006 64.32 65.55 59.44 64.62 4741734
20081007 65.34 66.09 60.83 61.75 4507884
20081008 59.56 65.83 59.12 60.23 4128316
20081009 62.84 62.93 55.30 55.60 3480842
20081010 54.17 63.26 52.70 62.55 7567562
20081013 62.64 67.34 60.09 66.92 3381010
20081014 66.84 68.25 57.99 62.47 3561175
20081015 61.93 61.93 52.33 53.25 3968040
20081016 55.64 58.36 51.80 57.53 5838190
20081017 56.13 59.34 54.11 56.28 3241402
20081020 57.70 57.70 54.54 56.61 2479538
20081021 55.90 57.22 53.49 53.89 2287674
20081022 52.54 53.14 47.52 49.42 3306657
20081023 49.60 52.07 46.79 51.04 5090624
20081024 46.98 51.81 46.77 49.38 3710532
20081027 48.61 51.09 46.75 47.08 2088531
20081028 48.60 54.20 45.83 54.00 3592502
20081029 52.61 54.41 50.60 51.31 4325769
20081030 52.80 53.23 49.65 51.70 3208515
20081031 52.47 55.68 50.24 54.64 3448735
20081103 54.26 54.92 52.45 52.70 1476803
20081104 54.18 56.44 52.94 55.37 2549472
20081105 55.36 55.85 48.42 48.64 2944768
20081106 48.23 49.77 46.10 47.12 3227363
20081107 47.63 49.75 44.92 49.50 3079046
20081110 50.06 50.44 44.60 45.13 2398295
20081111 44.07 47.23 43.78 46.11 2594838
20081112 44.92 45.14 41.96 42.33 3231783
20081113 42.83 47.94 40.37 47.13 4840655
20081114 44.42 46.43 41.86 42.67 3453934
20081117 42.10 42.41 39.41 39.96 3888877
20081118 40.09 40.90 37.40 40.06 4173292
20081119 39.12 40.06 34.27 35.20 5932952
20081120 34.43 38.00 32.47 32.93 7970917
20081121 33.79 37.61 31.87 36.77 6798547
20081124 37.64 44.23 37.31 43.42 6007955
20081125 44.70 47.92 43.05 46.36 7574321
20081126 45.37 47.84 44.43 47.40 3852220
20081128 46.41 47.09 44.97 46.67 1847142
20081201 44.78 45.27 38.31 38.68 5881606
20081202 39.96 44.25 39.96 44.03 6157182
20081203 42.33 47.01 41.08 46.48 4721196
20081204 45.40 49.70 45.14 46.31 4404803
20081205 45.70 52.13 45.00 51.26 4278713
20081208 51.40 52.31 48.66 52.00 5339683
20081209 50.88 51.60 46.93 47.60 4611225
20081210 49.24 51.33 47.70 50.87 2918770
20081211 49.62 50.24 43.76 44.35 5573533
20081212 43.38 48.77 42.54 48.50 5029919
20081215 48.60 48.66 45.17 47.32 2936188
20081216 48.40 52.34 46.60 52.34 5351122
20081217 51.60 55.01 50.05 52.40 3920074
20081218 52.62 52.62 47.13 47.86 5730429
20081219 52.62 53.20 47.65 49.62 3482402
20081222 49.74 50.99 46.06 47.54 3179528
20081223 48.74 49.01 45.59 46.57 2277665
20081224 46.69 47.34 45.90 46.38 861262
20081226 46.81 46.86 45.09 45.93 1050280
20081229 46.01 46.01 43.48 44.41 2198049
20081230 44.67 47.13 44.15 47.05 1788469
20081231 46.72 49.75 46.45 48.78 2346830
20090102 49.17 50.33 47.73 48.04 2075846
20090105 47.64 48.39 46.61 46.69 2833657
20090106 47.48 49.83 46.43 49.31 3212686
20090107 48.10 49.59 47.29 47.75 2400728
20090108 46.90 47.00 45.27 46.11 2918727
20090109 46.00 46.66 43.49 43.92 2268341
20090112 43.38 44.69 40.57 41.11 2265981
20090113 40.55 43.56 40.41 43.22 3211320
20090114 41.93 42.69 40.91 41.97 3580166
20090115 41.60 44.50 40.04 43.30 4128219
20090116 44.51 44.82 42.43 44.47 3717769
20090120 44.07 44.12 40.32 40.53 4684842
20090121 41.64 45.69 40.97 45.42 5886261
20090122 44.05 44.72 41.27 42.00 4202858
20090123 40.34 44.17 40.34 43.79 3589729
20090126 43.79 44.87 42.14 43.18 2890536
20090127 43.39 44.45 42.81 44.28 2446306
20090128 45.98 47.64 44.95 47.19 5044249
20090129 46.15 46.82 43.95 44.03 4231422
20090130 44.83 45.29 40.98 41.72 4750042
20090202 40.72 42.27 39.91 42.19 3734287
20090203 42.80 43.10 40.66 41.63 2847939
20090204 41.84 42.58 40.14 40.33 3206104
20090205 39.64 40.11 36.73 37.88 5074055
20090206 38.47 41.18 37.70 40.70 3964660
20090209 40.84 41.15 39.67 41.07 2192585
20090210 40.33 41.07 37.13 37.62 4994449
20090211 37.95 39.37 37.09 39.13 3489259
20090212 38.01 38.59 35.74 38.29 4039547
20090213 37.91 38.28 35.57 35.64 3105758
20090217 34.38 34.74 33.21 33.73 4600144
20090218 33.98 34.83 32.76 34.54 3566133
20090219 35.23 35.82 32.85 33.22 4367410
20090220 32.57 35.74 32.11 35.45 6522862
20090223 35.78 35.91 32.58 32.81 4412740
20090224 32.78 36.63 32.78 36.47 4662984
20090225 36.08 37.42 34.05 35.81 4980415
20090226 37.18 37.51 33.56 33.75 5074303
20090227 33.01 35.35 32.64 34.16 5507356
20090302 33.26 34.08 31.99 32.30 5111436
20090303 32.58 34.21 31.11 33.41 4990723
20090304 34.12 36.05 33.63 35.24 4967872
20090305 33.59 34.59 31.71 32.34 6100117
20090306 32.76 34.06 30.87 33.93 7257822
20090309 33.02 34.74 32.49 34.59 4518923
20090310 35.53 39.71 34.85 39.51 8948552
20090311 39.18 40.30 37.31 37.89 7148534
20090312 37.60 40.76 37.16 40.13 5678739
20090313 40.19 40.37 38.56 39.45 5260713
20090316 39.67 40.38 36.80 36.82 4800215
20090317 37.14 39.87 36.19 39.69 5256863
20090318 38.80 41.24 37.90 40.57 7176726
20090319 41.14 41.41 39.00 39.30 6237348
20090320 39.42 39.42 35.70 35.93 6707037
20090323 37.08 41.52 37.08 41.48 6463375
20090324 39.91 41.41 38.18 38.75 4946139
20090325 39.23 39.70 35.90 38.64 5024254
20090326 39.89 40.23 37.23 40.08 4308171
20090327 38.68 39.38 37.51 38.28 3736398
20090330 37.41 37.41 35.81 35.97 3630387
20090331 36.23 39.28 36.01 38.62 5898525
20090401 37.09 38.94 37.09 37.91 3742983
20090402 43.39 43.39 38.48 40.81 5021149
20090403 40.12 43.95 39.28 43.94 4594891
20090406 42.44 44.52 41.80 43.53 4017772
20090407 42.30 42.66 38.98 39.03 4308891
20090408 39.60 40.35 38.49 39.51 3423228
20090409 41.07 45.75 40.43 45.54 5694901
20090413 44.81 46.72 44.01 45.83 4526651
20090414 43.84 45.09 41.52 41.62 6414105
20090415 42.19 45.86 41.17 45.57 4851402
20090416 45.09 48.21 43.13 46.79 5009329
20090417 46.76 49.94 45.36 49.41 6438111
20090420 47.55 48.50 42.67 42.90 5554521
20090421 41.88 46.78 41.70 46.34 5849782
20090422 44.92 47.75 44.27 45.12 4696033
20090423 45.41 48.40 44.56 47.65 5305687
20090424 47.47 51.45 47.18 50.39 5008720
20090427 48.98 48.98 44.72 45.92 4695545
20090428 45.36 47.36 44.97 46.07 3505604
20090429 46.36 48.36 46.14 47.63 3645497
20090430 47.35 50.03 46.34 46.62 4219813
20090501 46.54 46.81 43.67 44.36 3395932
20090504 45.35 48.26 44.60 48.03 3936371
20090505 46.84 48.20 46.02 47.14 3500730
20090506 47.84 48.29 45.67 48.08 3319771
20090507 47.50 48.34 43.77 44.81 5101210
20090508 45.36 48.43 44.31 47.92 5373440
20090511 46.81 47.42 45.98 46.16 2915325
20090512 46.96 47.18 44.31 46.00 2454215
20090513 44.98 45.32 42.95 43.44 3512672
20090514 43.39 45.91 42.29 45.36 4012533
20090515 45.14 45.77 43.31 44.17 3180610
20090518 45.22 48.23 44.80 47.92 4268434
20090519 46.41 47.68 45.57 46.22 3049613
20090520 47.10 47.56 44.92 45.09 3260914
20090521 44.41 46.33 44.02 45.72 2026007
20090522 45.77 46.62 44.61 44.84 1815315
20090526 44.95 49.02 44.26 48.66 3558978
20090527 48.43 48.88 47.16 47.58 3554469
20090528 48.05 48.73 46.80 48.51 3343655
20090529 48.62 50.45 47.86 50.45 2524649
20090601 51.35 54.74 50.65 52.87 4078214
20090602 52.22 53.00 51.38 52.27 3147708
20090603 52.05 53.11 51.53 52.17 2579607
20090604 52.54 54.52 52.05 53.88 2692326
20090605 54.70 54.70 52.17 52.32 2393287
20090608 52.17 52.50 51.24 52.00 2083646
20090609 52.38 52.38 50.88 51.27 2534642
20090610 51.86 52.18 48.42 49.45 2659546
20090611 49.88 50.18 48.38 48.61 1708080
20090612 48.49 50.27 48.38 50.22 1438044
20090615 49.30 49.75 46.96 47.51 2244376
20090616 47.79 48.33 46.11 46.96 1766572
20090617 46.91 47.68 45.77 46.69 2039412
20090618 46.89 48.01 46.50 47.51 1550153
20090619 48.11 48.21 46.70 47.36 2054278
20090622 46.83 47.21 45.07 45.20 2501131
20090623 45.46 46.65 45.04 45.80 1975558
20090624 46.23 46.79 45.71 46.18 1828232
20090625 45.75 45.96 44.84 45.92 2491260
20090626 46.03 46.53 45.42 46.19 1765002
20090629 46.63 46.90 45.63 46.61 1682262
20090630 46.53 46.88 45.97 46.65 1385837
20090701 46.67 47.17 46.60 46.72 1289426
20090702 46.30 46.32 44.05 44.05 2209640
20090706 44.14 46.18 44.02 46.08 2228587
20090707 45.89 46.08 43.92 44.15 2163354
20090708 44.02 44.19 42.20 43.30 3446425
20090709 43.49 43.86 42.23 42.34 1859134
20090710 42.18 43.06 41.67 42.81 1991878
20090713 43.24 44.70 42.65 44.63 2297417
20090714 44.72 45.62 43.66 44.99 1793062
20090715 45.49 46.68 44.31 46.15 2467214
20090716 45.22 46.43 44.64 46.06 1668472
20090717 46.29 46.68 44.64 45.01 2274273
20090720 45.32 47.03 45.32 46.94 1670870
20090721 47.58 47.58 45.08 45.96 1512345
20090722 45.36 46.07 44.74 45.06 2430520
20090723 45.13 47.49 44.67 47.19 2461098
20090724 46.83 47.33 46.08 47.14 1252493
20090727 47.33 50.09 46.88 49.13 3711673
20090728 48.69 49.89 48.33 49.66 1816685
20090729 49.24 49.44 48.44 49.04 1669311
20090730 50.36 50.58 48.75 49.20 3467290
20090731 48.44 49.00 47.68 48.54 2114429
20090803 49.15 49.44 48.28 49.05 1563548
20090804 48.39 53.42 48.39 53.25 3523169
20090805 53.24 56.69 52.90 56.11 3927157
20090806 56.81 57.84 54.98 55.53 4254520
20090807 56.23 60.65 56.03 58.93 3817196
20090810 58.37 58.93 56.37 57.32 2280389
20090811 56.97 57.12 54.83 55.91 2311566
20090812 55.62 56.92 54.91 55.55 2168510
20090813 55.23 55.91 54.86 55.39 2281828
20090814 54.60 54.60 53.19 54.31 2232064
20090817 52.10 52.40 51.03 51.38 2361450
20090818 51.55 52.39 51.11 51.84 1395190
20090819 51.10 51.93 50.86 51.77 1311850
20090820 51.90 53.82 51.68 53.73 1824959
20090821 54.31 56.14 53.76 54.34 2465895
20090824 54.72 55.36 53.43 53.66 2039244
20090825 54.26 54.67 53.56 53.79 1518101
20090826 53.44 54.11 53.27 54.06 1514024
20090827 53.80 54.36 52.62 54.26 1706724
20090828 54.46 54.74 53.41 54.31 1898945
20090831 53.74 53.98 52.94 53.73 1706485
20090901 53.38 54.15 51.67 51.70 2611349
20090902 51.19 51.96 50.99 51.41 1777353
20090903 51.82 52.67 50.96 52.61 1946791
20090904 52.55 53.42 51.74 53.41 1599522
20090908 53.75 55.52 53.72 55.50 2114789
20090909 55.55 57.02 54.76 56.76 2186377
20090910 56.47 57.64 55.80 57.57 1655641
20090911 57.93 58.11 56.56 56.96 1563068
20090914 56.41 58.75 56.09 58.75 1789944
20090915 58.94 60.99 57.78 60.13 3455778
20090916 60.86 64.66 60.34 64.10 3963371
20090917 63.81 65.67 61.98 62.67 2832230
20090918 62.32 64.02 61.93 63.16 2298976
20090921 62.95 63.36 62.07 62.33 1394830
20090922 62.85 64.33 62.65 64.09 1684181
20090923 63.56 63.64 60.87 60.94 2590604
20090924 61.36 62.03 59.02 60.61 3182340
20090925 59.95 61.78 59.90 60.67 2116427
20090928 61.12 63.45 60.85 63.40 2027118
20090929 63.56 64.16 61.81 62.04 1552023
20090930 62.29 62.77 60.94 61.40 2437066
20091001 61.11 61.17 57.80 57.82 2853173
20091002 57.16 59.42 56.67 57.40 1829665
20091005 58.11 59.93 57.38 59.53 1639319
20091006 59.85 61.12 58.46 59.44 1426705
20091007 58.83 60.14 58.64 60.11 985724
20091008 60.52 62.34 60.52 61.86 1683500
20091009 61.15 62.26 61.12 62.10 944267
20091012 62.30 62.98 62.11 62.39 828188
20091013 61.82 62.28 60.79 61.39 1378023
20091014 62.40 63.27 62.21 62.96 1518502
20091015 62.31 62.99 62.13 62.78 1004557
20091016 62.29 62.29 60.72 60.83 1788682
20091019 61.31 63.31 61.17 62.71 1653296
20091020 62.68 62.82 60.86 61.00 1284094
20091021 61.06 62.14 59.85 59.91 1173582
20091022 60.24 62.37 59.10 62.16 1495523
20091023 62.80 62.82 61.37 61.75 1105119
20091026 61.82 63.76 61.66 61.87 2113111
20091027 61.77 62.31 61.07 61.41 1455606
20091028 61.14 62.33 58.45 58.91 2322882
20091029 59.16 60.14 56.48 59.25 3687994
20091030 59.06 59.55 56.89 58.07 3366053
20091102 58.37 59.43 56.60 58.12 2133958
20091103 57.92 59.20 57.28 59.03 1991228
20091104 59.25 60.10 57.85 57.88 2070469
20091105 58.61 59.25 57.86 58.77 1915658
20091106 57.96 58.51 56.68 57.01 1728747
20091109 57.65 59.98 57.41 59.87 1934965
20091110 59.39 60.56 58.96 60.04 1443169
20091111 60.58 61.63 60.30 61.17 1180333
20091112 60.71 61.59 60.49 61.06 1461055
20091113 61.59 62.39 61.12 62.04 1088418
20091116 62.43 64.12 62.26 63.10 2139525
20091117 63.16 63.53 61.50 61.50 2059454
20091118 61.55 62.42 61.27 62.22 1386788
20091119 61.86 62.15 60.74 61.02 1922054
20091120 60.58 61.21 60.25 60.78 1409885
20091123 61.88 62.50 60.72 61.25 1445775
20091124 61.01 61.25 60.03 60.10 1716429
20091125 60.56 60.70 59.84 60.03 1111041
20091127 58.03 59.66 58.03 58.35 796562
20091130 58.71 61.17 58.29 60.99 2864544
20091201 61.34 62.37 60.87 62.09 1806686
20091202 61.85 63.77 61.85 63.12 1846840
20091203 63.88 64.61 62.32 62.62 2065258
20091204 63.64 65.03 63.64 64.96 2364339
20091207 64.64 64.86 63.42 63.84 1879295
20091208 62.80 64.57 62.72 63.86 1638371
20091209 63.78 64.37 63.46 63.86 1346279
20091210 64.10 64.26 63.53 64.09 1361677
20091211 64.37 65.14 64.21 64.79 1849209
20091214 64.98 66.16 64.25 66.01 2020603
20091215 66.54 67.19 65.73 65.96 2183587
20091216 66.48 67.57 66.08 66.98 2022143
20091217 66.70 67.60 66.43 66.70 2013378
20091218 66.75 67.46 66.28 67.39 1612787
20091221 67.50 69.00 67.46 68.93 1664193
20091222 69.18 70.07 68.83 70.00 1544205
20091223 69.89 72.36 69.89 71.93 2463006
20091224 72.42 73.14 72.15 73.10 569853
20091228 73.52 74.14 72.52 72.72 2083736
20091229 72.78 73.19 71.66 71.81 1176303
20091230 71.57 72.29 71.24 71.53 1544842
20091231 71.50 72.22 69.87 70.05 1227410
20100104 70.87 71.11 69.11 69.27 1738841
20100105 69.29 69.46 68.04 68.75 1571920
20100106 68.54 69.38 67.80 68.10 1593020
20100107 67.77 68.98 67.26 68.24 2058148
20100108 67.86 68.21 66.49 67.73 1406523
20100111 68.48 69.74 68.09 68.66 1529017
20100112 68.15 68.77 66.68 67.04 1276408
20100113 67.46 68.74 67.09 68.61 1330681
20100114 68.29 68.92 67.87 68.20 1053573
20100115 67.90 68.39 67.45 67.76 1265038
20100119 67.46 69.16 67.46 69.01 1212406
20100120 68.06 68.06 66.47 67.46 1545311
20100121 67.59 67.86 65.70 65.94 1851255
20100122 66.41 66.41 64.21 64.36 2146298
20100125 65.30 65.48 63.53 65.33 2311930
20100126 64.86 66.20 64.37 65.63 1980783
20100127 65.50 66.24 64.38 65.99 1562660
20100128 66.48 66.48 65.20 65.66 1316498
20100129 65.91 67.16 65.07 65.36 1713522
20100201 65.79 66.87 65.61 66.58 1248276
20100202 66.70 68.16 65.89 67.89 1517764
20100203 67.39 67.54 65.97 66.40 1487639
20100204 63.36 65.13 62.19 63.24 4386137
20100205 63.19 64.65 62.90 64.49 2663472
20100208 64.60 64.75 62.86 62.93 1619511
20100209 63.59 63.61 61.90 62.72 1565356
20100210 62.51 63.29 61.21 62.46 1091787
20100211 62.35 63.35 61.76 63.30 899077
20100212 62.75 64.69 62.40 64.40 1475213
20100216 64.96 66.40 64.73 66.28 1269141
20100217 66.49 66.91 66.01 66.58 1146177
20100218 66.18 67.97 65.93 67.74 1256247
20100219 67.11 67.81 66.50 67.24 1481309
20100222 67.40 68.57 67.17 68.25 1135979
20100223 67.83 68.62 67.53 68.20 1342403
20100224 68.48 68.91 67.95 68.90 1079127
20100225 68.00 69.34 67.53 69.26 696404
20100226 69.70 70.24 69.02 69.46 1309347
20100301 69.44 69.82 68.97 69.32 1067171
20100302 69.72 69.84 68.97 69.34 804012
20100303 69.20 69.43 68.41 68.61 838592
20100304 68.70 69.10 68.37 68.97 753724
20100305 69.35 71.20 69.02 70.98 1176537
20100308 70.90 72.18 70.76 71.98 923576
20100309 71.51 73.08 71.35 72.13 1464781
20100310 72.34 72.74 71.75 72.50 919239
20100311 72.31 73.05 71.77 72.96 969878
20100312 73.17 73.83 72.73 73.57 1786081
20100315 73.55 74.00 72.52 73.45 1004927
20100316 73.90 75.25 73.49 75.11 1109604
20100317 75.25 76.61 75.11 76.36 1145356
20100318 75.68 76.34 75.22 75.55 1383547
20100319 75.05 75.86 74.65 75.05 1545428
20100322 74.62 75.35 74.33 75.12 1109370
20100323 75.12 75.12 73.90 74.73 855237
20100324 74.58 76.20 74.39 75.18 1070101
20100325 75.34 76.61 75.32 75.39 1077486
20100326 75.70 75.86 74.42 74.88 1588565
20100329 75.00 75.15 74.23 74.86 1112472
20100330 74.94 75.30 74.64 74.97 814861
20100331 74.66 75.21 74.30 74.42 1170833
20100401 74.61 74.89 73.33 73.90 1272938
20100405 74.22 76.77 74.06 76.69 1275838
20100406 76.40 79.80 76.09 79.65 2387498
20100407 79.52 79.88 77.98 78.43 1537712
20100408 78.02 78.72 77.83 78.59 1067569
20100409 78.69 80.62 78.62 80.05 1168629
20100412 80.18 80.18 78.71 78.76 741764
20100413 78.83 80.86 78.69 80.62 987162
20100414 80.93 80.93 79.92 80.84 907915
20100415 80.65 80.80 79.29 79.53 1037286
20100416 79.45 79.84 77.81 78.41 1748534
20100419 77.34 79.64 77.34 79.18 1486196
20100420 79.77 81.09 78.83 81.08 1618931
20100421 80.99 83.66 80.70 82.61 2174239
20100422 82.04 85.49 81.68 85.37 1575305
20100423 85.37 87.56 84.95 87.28 1999618
20100426 86.98 87.72 86.30 86.60 1422961
20100427 86.10 87.51 84.99 85.03 1860733
20100428 85.72 86.40 84.98 85.47 1226643
20100429 86.71 92.72 86.48 91.92 3003255
20100430 91.46 92.29 89.29 89.67 2172267
20100503 89.94 94.94 89.81 93.50 1884054
20100504 92.77 94.27 91.87 92.88 2180388
20100505 91.60 92.89 90.07 90.38 1916310
20100506 89.92 90.66 80.51 86.62 3006040
20100507 87.05 88.06 83.51 84.24 2470689
20100510 88.23 89.20 87.38 89.19 2606673
20100511 88.91 90.81 87.40 89.45 1682747
20100512 90.17 91.11 89.37 90.55 1818267
20100513 90.50 90.84 88.23 88.52 1314707
20100514 88.16 88.16 85.50 86.53 1790072
20100517 86.68 87.91 84.24 86.99 1612318
20100518 88.17 88.58 84.28 84.78 1655480
20100519 84.39 85.75 81.83 84.27 1463687
20100520 82.83 83.34 78.79 79.02 2753912
20100521 77.91 83.09 77.57 81.28 3900032
20100524 81.12 82.40 79.74 79.77 1838804
20100525 77.95 82.26 77.60 82.08 2280984
20100526 83.18 84.73 81.07 81.69 1965273
20100527 83.26 85.99 82.57 85.88 1821399
20100528 85.95 86.75 84.29 84.51 1214460
20100601 82.68 84.96 82.41 82.83 1565791
20100602 83.58 84.04 82.08 84.01 2340158
20100603 84.68 84.68 83.38 84.07 1187425
20100604 81.89 83.38 78.77 79.35 1867926
20100607 79.71 81.78 78.99 79.87 1712682
20100608 80.53 81.88 78.04 81.68 1410430
20100609 83.16 86.63 83.02 83.68 2131309
20100610 84.79 89.18 84.57 88.72 1943576
20100611 87.70 89.16 86.45 88.97 1329559
20100614 89.82 90.45 88.25 89.13 1545718
20100615 89.63 90.41 88.61 90.12 1314011
20100616 90.03 90.38 88.79 89.32 978228
20100617 89.95 91.06 89.02 90.81 1409734
20100618 91.13 91.54 89.16 89.63 1535624
20100621 91.95 92.47 88.48 88.89 898633
20100622 89.12 89.45 85.67 85.90 1302989
20100623 86.45 86.62 83.94 85.50 990643
20100624 84.89 85.20 82.66 82.89 1145075
20100625 82.59 87.07 82.59 86.81 2152310
20100628 87.29 87.29 84.68 85.10 853061
20100629 83.99 84.21 81.48 82.11 1994194
20100630 82.42 83.85 81.05 81.19 1492569
20100701 81.02 81.84 78.60 80.77 1576633
20100702 80.99 81.16 78.75 79.39 1067879
20100706 81.19 81.72 77.24 78.04 1269931
20100707 78.11 82.44 78.04 82.37 1479344
20100708 84.45 85.40 83.11 84.95 1930024
20100709 84.33 86.33 84.33 86.07 1049249
20100712 85.79 86.95 84.75 86.44 747722
20100713 87.72 88.15 86.66 87.34 1206337
20100714 86.98 87.53 85.49 86.76 842711
20100715 86.85 87.66 84.76 87.38 807406
20100716 86.60 86.95 83.37 83.85 1058334
20100719 84.25 86.96 83.08 86.37 1520169
20100720 84.96 88.02 83.74 87.77 1519134
20100721 87.87 88.21 85.68 85.92 1484174
20100722 86.79 89.91 86.70 89.33 1517754
20100723 88.71 90.86 87.20 90.65 1305121
20100726 90.65 93.00 90.00 92.90 1007849
20100727 93.07 94.22 91.73 92.73 1115948
20100728 91.81 94.78 91.24 93.10 1543168
20100729 94.46 94.46 90.17 90.95 956100
20100730 90.02 92.40 89.82 91.38 1108473
20100802 93.40 93.63 91.92 92.95 1724636
20100803 92.86 92.91 91.35 91.51 1093178
20100804 89.04 90.11 88.10 89.19 2155422
20100805 88.31 89.88 88.30 89.07 1032919
20100806 87.87 89.11 87.38 88.12 1286491
20100809 89.08 90.37 88.13 90.29 897220
20100810 89.46 92.09 89.16 91.31 1867810
20100811 88.27 89.87 87.68 89.09 1810886
20100812 87.88 88.95 87.58 88.24 1369290
20100813 88.11 89.52 88.03 88.85 1034414
20100816 88.37 89.69 88.21 88.89 759107
20100817 90.31 91.96 89.43 91.50 1521779
20100818 91.50 92.26 90.77 91.74 1096168
20100819 91.26 91.38 89.75 90.44 1621023
20100820 89.62 91.03 89.09 90.83 961965
20100823 91.32 91.64 90.29 90.31 859616
20100824 88.94 90.57 88.27 89.71 887560
20100825 89.37 91.65 88.81 91.40 1148493
20100826 92.08 92.60 89.82 90.11 1090648
20100827 90.88 91.23 88.73 90.31 1527414
20100830 90.17 90.97 89.40 89.45 865366
20100831 89.38 91.69 88.85 91.50 1213122
20100901 93.04 94.46 92.27 94.35 1807666
20100902 94.67 95.11 93.78 94.22 1216227
20100903 95.51 96.07 94.85 95.99 971165
20100907 94.83 95.50 94.25 94.30 948970
20100908 94.97 95.18 93.78 94.24 736912
20100909 95.39 95.65 92.26 92.51 826841
20100910 92.77 93.33 92.31 93.12 493460
20100913 93.81 94.81 93.14 94.77 1094098
20100914 94.17 95.77 93.51 95.18 996924
20100915 95.04 97.14 94.94 97.03 1053389
20100916 96.79 97.03 95.96 96.10 830061
20100917 96.54 96.74 95.29 95.36 1478309
20100920 95.98 98.19 95.51 97.60 1201967
20100921 97.69 97.71 94.88 95.01 1245667
20100922 94.82 95.27 93.11 93.44 1541558
20100923 92.39 93.37 89.78 90.07 1748671
20100924 91.42 93.15 91.13 92.96 1223127
20100927 92.77 92.77 90.97 91.28 1071443
20100928 91.52 92.17 89.72 92.04 1040969
20100929 91.99 91.99 90.69 91.21 911202
20100930 91.74 93.11 90.77 91.14 1435164
20101001 92.27 92.36 90.48 92.20 1070500
20101004 91.79 93.13 91.79 92.96 999803
20101005 93.60 93.70 92.46 93.46 1554324
20101006 93.32 93.57 91.45 91.67 1354317
20101007 92.21 92.48 91.37 91.65 829900
20101008 91.95 92.98 90.82 92.75 789192
20101011 92.71 94.27 92.67 93.81 685882
20101012 93.67 96.38 93.23 96.15 1306197
20101013 96.41 97.85 95.94 97.17 1115200
20101014 97.17 97.17 95.60 96.35 856583
20101015 97.31 97.34 95.69 96.51 913825
20101018 96.42 98.60 96.39 98.57 809375
20101019 97.61 98.51 95.59 95.98 913711
20101020 96.37 100.07 96.37 98.81 1104823
20101021 98.54 99.14 96.70 96.89 1078710
20101022 97.26 97.76 96.16 96.54 832067
20101025 97.29 97.44 96.11 96.23 821234
20101026 95.81 96.45 95.31 95.91 692952
20101027 95.25 95.75 94.23 95.06 883265
20101028 95.41 96.20 91.95 92.78 1019301
20101029 92.49 93.59 92.12 93.23 699793
20101101 93.59 94.88 92.91 93.74 793981
20101102 94.81 95.25 94.08 94.98 719406
20101103 94.78 96.67 94.32 96.61 958638
20101104 97.91 99.40 96.57 99.18 1045870
20101105 99.31 100.85 98.17 99.39 970497
20101108 98.84 99.04 96.28 97.04 759202
20101109 97.48 97.48 92.34 93.00 1648967
20101110 93.59 95.91 93.40 95.76 887484
20101111 95.08 95.96 94.69 95.29 659541
20101112 94.57 96.27 94.56 95.44 852934
20101115 95.64 96.89 94.70 94.76 842899
20101116 94.04 94.70 90.78 91.69 1195248
20101117 91.94 93.92 91.36 93.38 928079
20101118 94.63 94.83 93.50 94.15 811313
20101119 93.79 95.67 93.35 95.64 878590
20101122 95.16 96.27 94.58 95.98 738563
20101123 94.84 95.58 94.47 95.15 698197
20101124 96.30 97.33 95.81 96.86 618149
20101126 96.04 96.83 95.80 96.38 183244
20101129 95.73 96.70 94.88 96.57 701618
20101130 95.48 97.66 95.48 96.76 1293198
20101201 98.05 98.41 96.51 97.96 1209273
20101202 98.12 99.55 97.99 99.46 1127401
20101203 99.11 100.63 98.94 100.36 891818
20101206 100.12 100.71 98.74 100.33 755553
20101207 101.28 101.81 100.48 100.68 932070
20101208 100.56 101.16 97.19 97.99 997294
20101209 98.42 98.91 96.62 96.89 701276
20101210 97.51 99.85 97.09 99.20 663760
20101213 99.42 99.54 98.15 98.37 650533
20101214 98.19 98.94 96.45 96.82 554863
20101215 96.63 97.51 95.24 95.38 681891
20101216 95.65 96.13 94.12 94.51 965138
20101217 94.32 95.86 94.32 95.55 1202203
20101220 95.67 97.00 95.46 96.77 396363
20101221 97.19 97.71 96.22 97.52 568090
20101222 97.43 98.45 96.54 97.39 867986
20101223 97.48 97.87 96.60 97.05 479376
20101227 96.84 98.90 96.60 98.75 392828
20101228 98.88 99.98 98.13 99.87 466072
20101229 100.01 100.08 99.24 99.80 493674
20101230 99.37 100.51 99.18 99.91 439940
20101231 100.02 100.31 99.49 99.49 482927
20110103 100.13 101.09 99.96 100.61 860989
20110104 100.85 101.30 98.13 98.72 907483
20110105 98.41 99.26 98.16 99.00 608495
20110106 99.00 99.20 97.47 97.87 596844
20110107 98.14 98.58 96.36 96.81 582703
20110110 96.42 97.14 95.70 96.54 640510
20110111 96.46 97.28 95.66 96.50 534738
20110112 98.03 99.10 97.49 98.27 767774
20110113 98.26 98.56 97.50 98.52 578291
20110114 98.51 99.54 98.33 99.45 700918
20110118 99.60 100.30 98.56 100.13 587115
20110119 99.88 100.23 99.12 99.42 904315
20110120 99.33 100.09 98.40 99.21 887233
20110121 99.70 100.03 98.91 99.74 604536
20110124 99.85 100.62 99.28 99.94 511548
20110125 98.97 101.38 98.97 101.35 777390
20110126 101.45 102.23 100.34 102.14 716642
20110127 102.56 103.28 101.71 102.69 702388
20110128 102.85 103.26 100.27 100.58 580667
20110131 101.04 102.85 101.01 102.48 722977
20110201 103.05 103.28 100.67 102.13 670261
20110202 101.84 102.82 101.16 101.35 607930
20110203 101.50 103.42 101.38 102.06 909971
20110204 101.78 102.10 99.82 100.60 901940
20110207 100.79 101.69 100.59 101.44 630102
20110208 101.34 101.64 101.01 101.44 626256
20110209 101.44 101.81 100.85 101.70 517543
20110210 101.24 102.37 101.01 102.02 529308
20110211 101.73 102.74 100.73 102.54 567771
20110214 102.35 102.98 101.70 102.62 437451
20110215 101.53 102.98 101.53 102.61 420822
20110216 102.76 103.75 101.77 102.39 512227
20110217 102.86 103.12 101.99 102.27 425913
20110218 102.45 103.18 102.10 102.60 501706
20110222 101.72 103.16 101.58 101.77 692773
20110223 101.98 102.51 100.75 101.40 874111
20110224 101.15 101.86 100.31 101.38 1362016
20110225 101.99 104.41 101.78 104.41 1394256
20110228 104.67 107.28 104.15 106.99 1225928
20110301 107.06 107.54 103.38 103.51 1035766
20110302 103.51 103.53 101.67 102.08 962687
20110303 103.09 103.93 102.72 103.82 767435
20110304 103.73 104.69 101.52 101.68 1372650
20110307 102.30 102.45 100.04 100.65 981013
20110308 101.17 102.41 101.02 101.63 841758
20110309 101.61 103.14 100.92 102.91 903410
20110310 101.68 102.50 101.27 101.87 787345
20110311 101.52 104.12 101.18 104.00 798997
20110314 103.18 103.71 102.10 102.46 559173
20110315 100.18 103.74 99.89 102.61 887912
20110316 102.66 102.66 101.09 101.99 1067440
20110317 103.37 103.60 101.90 103.41 803182
20110318 104.56 104.81 103.48 103.82 1029431
20110321 104.99 105.12 104.06 104.39 699108
20110322 104.49 104.88 103.20 103.61 607930
20110323 103.04 103.39 101.09 102.40 1018344
20110324 102.83 103.39 101.63 103.37 816418
20110325 103.41 104.29 103.00 103.78 382926
20110328 104.03 104.39 103.29 104.00 580667
20110329 103.69 104.68 102.75 104.39 486434
20110330 105.15 105.37 104.27 105.28 590197
20110331 105.08 107.18 105.08 106.96 697638
20110401 107.64 108.12 106.91 107.65 667999
20110404 107.74 107.91 106.17 106.66 617591
20110405 106.51 107.64 106.25 106.85 427520
20110406 107.20 107.23 106.53 106.98 425387
20110407 106.65 107.05 105.92 106.26 673501
20110408 106.81 106.89 104.72 105.11 699771
20110411 105.44 106.49 105.29 105.48 525530
20110412 105.07 105.84 104.95 105.46 537543
20110413 106.65 106.65 105.58 106.00 717959
20110414 105.62 106.75 105.46 106.40 1712885
20110415 106.74 108.05 106.65 107.87 1215198
20110418 106.59 107.01 105.84 106.31 819450
20110419 106.36 107.02 105.92 106.78 611528
20110420 108.07 109.13 106.99 108.86 551352
20110421 108.94 109.73 108.16 109.55 448514
20110425 109.53 111.67 109.12 111.12 636564
20110426 111.52 112.55 110.96 112.09 549107
20110427 111.79 112.85 111.58 112.79 515651
20110428 112.77 115.79 112.26 114.43 1195214
20110429 114.69 114.89 112.59 112.77 1073290
20110502 113.83 114.20 111.95 113.28 865817
20110503 113.12 114.23 111.72 113.18 702017
20110504 113.07 113.88 112.50 113.10 806876
20110505 113.09 114.97 112.38 113.83 717398
20110506 115.03 115.03 111.75 112.31 705273
20110509 112.37 113.33 111.60 112.85 460976
20110510 113.20 115.01 113.17 114.85 570887
20110511 115.03 115.03 113.67 114.25 855264
20110512 113.59 113.83 112.55 113.61 650036
20110513 113.86 113.86 112.61 113.06 697302
20110516 112.88 114.20 112.41 113.17 444921
20110517 112.89 113.73 112.47 113.73 577735
20110518 113.71 114.31 112.84 114.01 414384
20110519 114.32 115.21 113.87 114.96 403831
20110520 114.90 115.12 113.21 113.21 697302
20110523 111.88 112.73 111.27 111.34 861439
20110524 112.31 113.17 111.43 113.00 871318
20110525 112.73 114.08 111.71 113.50 436501
20110526 112.97 115.66 112.80 115.32 623541
20110527 115.73 115.79 114.53 115.79 458394
20110531 116.28 118.55 115.69 118.53 1391460
20110601 117.98 118.22 115.50 115.54 913194
20110602 115.78 116.77 114.51 114.69 827309
20110603 113.82 117.42 113.58 116.90 942048
20110606 116.31 116.92 115.55 115.77 905336
20110607 116.68 119.21 116.52 117.82 1134589
20110608 117.49 118.92 117.17 118.13 996498
20110609 118.26 118.36 116.69 118.14 992119
20110610 117.70 118.06 115.63 115.79 1101694
20110613 116.36 117.15 115.82 116.68 1114043
20110614 117.36 118.21 116.93 118.16 1175903
20110615 117.18 117.57 115.29 116.06 1101582
20110616 116.06 116.33 113.12 114.66 1757344
20110617 115.66 115.90 114.31 114.97 1495870
20110620 114.83 117.74 114.83 117.34 1006939
20110621 117.57 118.27 116.67 117.37 770164
20110622 117.00 118.43 116.89 117.12 986618
20110623 115.71 115.79 112.63 113.66 1711875
20110624 113.76 114.80 112.89 113.57 1337121
20110627 113.85 114.16 113.20 113.62 830677
20110628 114.52 114.93 113.40 114.23 929544
20110629 114.82 115.13 114.04 114.68 1025754
20110630 115.12 115.69 114.59 115.17 1121518
20110701 115.54 119.21 115.19 118.91 955854
20110705 118.62 120.69 118.22 120.55 798217
20110706 119.74 121.62 119.22 121.58 831997
20110707 121.99 123.65 121.84 123.37 1058307
20110708 122.12 123.30 121.35 123.18 886289
20110711 121.79 122.28 120.41 120.66 890637
20110712 120.38 123.10 120.19 120.99 1403235
20110713 121.78 121.78 118.40 118.52 1958642
20110714 119.18 119.23 117.03 117.43 980157
20110715 117.89 119.26 117.26 119.04 791863
20110718 118.64 118.89 117.44 118.67 716166
20110719 119.47 121.44 118.86 121.44 730436
20110720 121.52 123.54 120.87 123.53 841807
20110721 124.07 125.50 123.64 124.71 899778
20110722 124.70 125.19 123.97 125.14 616166
20110725 123.29 124.64 123.05 123.79 640915
20110726 123.79 124.10 123.09 123.44 602119
20110727 123.13 123.49 120.47 120.52 848273
20110728 117.64 120.90 117.52 119.28 965553
20110729 118.72 120.83 117.43 120.37 1261986
20110801 121.73 121.80 118.62 119.16 1193535
20110802 118.73 119.81 115.87 116.06 981272
20110803 116.34 116.58 112.18 115.08 1359979
20110804 113.74 114.69 110.85 110.91 1773581
20110805 112.25 112.25 108.09 108.95 1692533
20110808 107.03 108.55 103.97 104.37 3341922
20110809 106.09 112.76 105.31 112.64 3457306
20110810 110.00 118.12 109.96 112.73 3615835
20110811 113.29 119.58 112.61 117.59 1728765
20110812 118.62 120.32 115.51 115.98 1178597
20110815 116.75 119.11 116.59 118.76 1484394
20110816 117.64 120.15 116.82 119.20 1202231
20110817 119.86 121.29 118.77 119.75 817058
20110818 112.82 115.34 112.36 114.98 5823084
20110819 114.65 115.47 112.08 112.57 2156747
20110822 114.65 114.82 111.76 113.53 1496657
20110823 113.60 115.67 112.69 115.61 1104015
20110824 115.20 117.72 114.28 117.57 1304684
20110825 118.48 120.03 114.13 115.40 1145263
20110826 114.57 117.15 111.78 117.14 1020403
20110829 118.44 120.02 118.04 119.92 998663
20110830 120.31 121.64 117.66 120.92 1032108
20110831 122.14 122.84 120.74 122.33 1785732
20110901 122.37 122.58 120.20 120.70 1399221
20110902 118.04 121.27 117.15 120.52 1441696
20110906 117.19 121.33 117.19 119.59 1871797
20110907 120.40 122.61 118.68 122.39 1455855
20110908 121.98 123.72 121.21 122.57 948942
20110909 121.11 122.10 118.17 118.69 995542
20110912 117.22 119.96 117.22 119.95 994762
20110913 120.65 120.83 118.39 119.53 1034895
20110914 119.99 120.10 116.19 116.97 1936346
20110915 117.71 117.99 115.85 116.74 1269455
20110916 117.18 117.72 114.51 116.77 2104796
20110919 115.08 115.12 113.22 113.28 1638909
20110920 113.92 114.56 112.88 113.13 824416
20110921 112.40 113.70 106.32 106.52 2546045
20110922 103.76 105.51 101.59 103.41 2559535
20110923 102.72 105.44 102.50 105.26 1425085
20110926 106.20 106.53 104.31 106.32 1204349
20110927 108.22 109.00 107.23 107.86 1801786
20110928 107.44 108.88 105.47 105.79 1451129
20110929 107.81 107.83 105.38 107.00 877826
20110930 105.59 107.04 103.03 103.07 1144836
20111003 103.29 105.45 100.08 100.11 1532350
20111004 98.87 106.10 97.18 105.73 1438515
20111005 105.44 105.55 99.41 104.42 1299421
20111006 103.82 107.50 103.19 107.41 1158115
20111007 108.52 108.94 104.60 104.80 1237122
20111010 106.59 109.55 106.38 109.44 1283487
20111011 110.32 110.32 106.44 107.09 848281
20111012 107.83 110.23 106.84 108.54 1041042
20111013 107.93 108.67 106.03 107.66 750351
20111014 109.20 110.46 108.39 110.10 733753
20111017 108.73 109.04 105.65 105.93 1097919
20111018 106.15 109.39 105.61 109.10 1349548
20111019 108.63 110.61 108.48 109.20 1078775
20111020 109.50 109.97 106.95 108.89 1009505
20111021 110.00 112.51 109.57 112.47 956059
20111024 112.61 115.73 112.15 114.86 907481
20111025 113.89 115.78 112.79 114.80 1430658
20111026 115.91 116.06 113.42 115.71 1188877
20111027 118.03 123.27 117.74 122.58 1326864
20111028 121.46 122.37 118.33 120.27 1030087
20111031 119.46 121.54 117.14 120.82 1186111
20111101 113.91 117.73 113.09 113.35 1980834
20111102 115.84 116.94 114.11 116.55 954067
20111103 117.22 117.22 113.05 116.61 1131890
20111104 114.93 117.86 114.56 117.77 1359286
20111107 117.81 119.50 115.92 117.75 634828
20111108 118.33 118.77 114.83 118.61 801917
20111109 115.63 116.78 112.49 112.89 884354
20111110 114.78 114.78 112.40 113.08 673335
20111111 114.40 117.04 113.75 116.87 525279
20111114 115.88 116.30 114.26 114.49 546525
20111115 114.16 116.35 113.87 115.61 588131
20111116 114.99 115.60 113.45 113.55 836330
20111117 113.33 113.33 109.86 110.51 1079882
20111118 111.39 111.48 109.70 111.37 822941
20111121 109.52 109.95 107.54 109.04 978522
20111122 109.00 109.93 107.88 107.95 519082
20111123 107.11 107.57 105.35 105.69 827035
20111125 105.52 108.69 105.06 106.73 292461
20111128 110.07 110.61 106.75 107.92 899182
20111129 108.41 108.76 106.61 107.37 584701
20111130 110.32 113.05 109.30 112.83 1245754
20111201 112.42 112.75 110.37 111.96 793617
20111202 113.18 114.36 111.75 112.07 534685
20111205 113.65 113.65 110.56 111.21 900731
20111206 111.13 111.36 110.01 110.78 388731
20111207 110.31 113.00 109.92 112.74 489095
20111208 112.18 112.63 109.89 110.22 494628
20111209 110.64 114.48 109.89 113.54 796937
20111212 112.57 112.57 110.49 111.22 849941
20111213 111.67 113.07 110.19 110.90 522734
20111214 110.25 114.49 110.25 113.19 921313
20111215 114.44 116.52 113.78 116.12 868531
20111216 116.90 118.88 116.14 116.54 1240995
20111219 116.96 116.97 114.65 114.83 976419
20111220 116.49 117.36 116.05 116.99 838322
20111221 117.64 117.64 115.83 116.52 862223
20111222 116.87 119.74 116.71 119.14 1028427
20111223 119.95 120.01 118.21 119.24 874838
20111227 119.18 120.54 118.39 119.80 377333
20111228 119.43 119.74 118.04 118.28 496461
20111229 118.58 119.63 118.28 119.32 458982
20111230 119.37 120.44 118.81 118.83 336103
20120103 121.86 121.86 117.36 118.32 700673
20120104 117.05 117.77 115.79 115.99 750682
20120105 115.76 118.42 115.33 118.12 660227
20120106 118.48 118.92 116.40 116.64 793437
20120109 116.71 117.31 115.29 115.50 634618
20120110 116.68 117.58 116.10 116.56 911260
20120111 116.23 116.61 114.98 116.03 769696
20120112 115.53 115.53 112.63 113.06 992263
20120113 113.38 115.39 112.56 115.09 1427175
20120117 115.85 118.47 115.83 117.12 1006771
20120118 117.21 119.05 116.22 116.44 967534
20120119 116.87 117.14 115.48 115.63 1055241
20120120 115.63 116.66 114.79 116.30 957092
20120123 115.70 118.25 115.70 118.03 715511
20120124 116.61 119.53 116.61 119.31 897191
20120125 118.93 121.87 118.84 121.75 879386
20120126 121.56 123.83 121.56 122.73 792997
20120127 122.40 123.67 121.60 123.21 744747
20120130 122.92 122.92 121.24 122.72 778489
20120131 122.60 123.85 122.38 123.75 1249891
20120201 124.68 125.74 123.05 124.58 855316
20120202 123.72 125.81 121.67 125.78 1800428
20120203 126.97 127.36 125.43 127.21 1093600
20120206 126.66 126.78 125.08 125.72 670448
20120207 124.85 125.92 124.54 124.64 761014
20120208 124.92 125.28 122.99 123.57 778489
20120209 123.45 123.87 122.12 122.26 682648
20120210 121.54 123.14 121.54 122.33 791568
20120213 123.40 123.87 122.70 123.13 440847
20120214 122.60 122.81 120.13 120.78 667261
20120215 121.05 121.24 119.78 120.51 733976
20120216 120.28 121.33 120.22 120.96 604173
20120217 121.45 122.33 120.56 121.95 692650
20120221 122.13 122.56 118.67 119.08 732767
20120222 117.95 120.05 117.93 118.16 623187
20120223 118.11 118.96 117.96 118.33 901588
20120224 119.29 121.45 118.67 121.01 1073926
20120227 120.36 120.97 119.28 120.67 488768
20120228 121.02 121.25 118.94 119.15 837730
20120229 119.23 120.04 117.83 117.98 1394862
20120301 117.61 119.43 117.61 119.27 723534
20120302 119.20 120.52 118.88 120.30 615933
20120305 120.18 122.98 119.89 122.74 681769
20120306 121.75 122.97 121.25 121.51 896862
20120307 121.78 122.53 120.45 122.43 718918
20120308 122.82 122.95 121.36 121.92 825421
20120309 122.61 125.54 122.56 125.38 1470809
20120312 125.37 127.01 125.27 126.25 1503452
20120313 127.19 127.93 126.00 127.73 1097007
20120314 127.48 127.90 125.30 126.30 762772
20120315 126.61 126.61 124.42 125.02 735515
20120316 124.99 126.03 124.98 125.99 900269
20120319 125.90 127.46 125.08 126.82 688144
20120320 126.31 127.01 125.79 126.00 690452
20120321 126.09 126.09 124.38 124.89 792887
20120322 123.95 123.95 122.13 123.32 659237
20120323 123.24 125.71 123.08 124.73 885541
20120326 125.85 126.64 125.61 126.37 500528
20120327 126.44 127.62 126.24 126.65 632969
20120328 126.92 126.92 125.05 126.44 561435
20120329 125.14 127.30 125.14 127.04 557942
20120330 127.50 129.82 127.47 129.51 1132474
20120402 129.52 129.79 128.50 129.58 602145
20120403 129.36 130.10 128.84 129.71 544299
20120404 128.97 129.04 127.72 128.25 445306
20120405 127.73 128.55 127.40 128.01 310950
20120409 126.57 127.90 125.82 127.30 456111
20120410 127.47 127.75 124.36 124.96 895305
20120411 126.25 126.70 125.40 125.83 540152
20120412 126.15 128.16 125.72 127.96 657481
20120413 127.10 129.55 126.50 128.41 752545
20120416 129.38 131.20 128.84 130.20 792601
20120417 130.67 130.95 129.17 130.40 696555
20120418 129.74 130.75 129.39 130.22 406451
20120419 130.25 131.21 129.93 130.54 532621
20120420 130.82 133.08 130.69 132.70 815303
20120423 131.30 132.32 129.76 131.07 777867
20120424 129.87 133.03 129.62 132.43 671342
20120425 132.16 133.60 132.16 133.44 906110
20120426 131.84 133.85 130.97 133.51 1180388
20120427 133.23 134.31 132.89 133.82 675053
20120430 133.13 133.82 132.27 133.22 746433
20120501 133.46 136.17 133.02 135.20 803734
20120502 134.46 135.40 133.56 134.75 615788
20120503 134.92 135.49 133.17 133.24 966467
20120504 132.40 134.19 132.34 133.25 907748
20120507 133.15 135.80 132.88 135.43 621027
20120508 134.77 135.34 134.25 135.00 600508
20120509 134.04 135.27 133.33 134.25 681820
20120510 135.26 135.45 133.27 134.62 526181
20120511 134.12 134.99 132.86 134.59 610440
20120514 133.82 134.17 131.60 131.66 969632
20120515 132.16 132.99 131.48 131.80 719147
20120516 132.32 132.47 129.39 130.02 630195
20120517 129.99 129.99 126.48 126.48 624738
20120518 126.76 128.25 124.95 125.45 767171
20120521 125.48 128.74 125.38 128.37 643183
20120522 128.36 130.22 128.16 129.33 913750
20120523 128.63 129.45 127.35 129.28 520615
20120524 127.50 130.11 127.50 129.32 586974
20120525 129.87 130.09 127.68 128.12 785288
20120529 128.39 130.18 128.39 130.13 458076
20120530 128.92 128.92 126.79 126.87 621682
20120531 127.08 129.22 125.92 128.04 927175
20120601 125.76 126.82 124.29 125.53 1207456
20120604 125.16 125.71 123.23 124.04 888320
20120605 123.58 127.63 123.31 126.98 987859
20120606 128.41 129.51 126.86 129.35 786926
20120607 136.87 136.87 127.97 128.41 693935
20120608 127.90 130.11 127.90 129.79 651915
20120611 130.77 130.77 126.74 126.87 565691
20120612 127.35 127.60 125.38 127.53 741194
20120613 125.39 128.18 125.39 127.16 626266
20120614 126.79 129.43 126.79 128.74 725259
20120615 129.00 129.04 127.83 128.91 701248
20120618 128.85 131.14 128.07 129.66 875114
20120619 129.46 130.92 128.83 129.97 882099
20120620 130.23 130.46 128.35 129.22 636307
20120621 128.86 129.48 126.59 126.68 676581
20120622 126.89 127.68 124.86 125.85 842261
20120625 125.44 126.04 124.67 125.59 707469
20120626 125.93 127.03 125.57 125.88 526181
20120627 126.71 126.86 125.73 126.16 491797
20120628 125.63 127.46 124.57 127.35 318183
20120629 129.77 130.73 129.13 130.55 700632
20120702 130.46 132.42 130.29 132.28 683184
20120703 132.35 133.46 131.51 132.92 444438
20120705 132.15 133.11 131.96 132.44 428507
20120706 134.91 134.91 131.20 133.42 519432
20120709 132.53 133.85 132.53 133.47 489955
20120710 133.82 134.32 131.08 131.71 435335
20120711 131.60 132.54 130.76 132.15 637017
20120712 131.43 135.64 131.16 135.00 1176498
20120713 135.16 137.63 134.96 137.53 850078
20120716 136.69 138.29 136.69 138.13 544575
20120717 139.43 139.43 137.19 139.33 637342
20120718 139.05 139.55 137.90 138.87 503718
20120719 137.90 139.04 136.26 137.76 537855
20120720 137.07 137.76 136.40 136.63 530703
20120723 133.84 136.51 133.84 135.61 781153
20120724 135.77 136.53 133.65 134.54 688711
20120725 135.29 135.61 133.71 134.09 853546
20120726 131.49 135.08 131.49 133.41 954116
20120727 133.88 135.42 133.88 134.27 411492
20120730 134.16 135.43 133.82 134.89 442704
20120731 134.39 136.03 134.24 135.73 866334
20120801 136.27 137.43 133.20 133.29 1139001
20120802 132.39 133.72 132.36 133.67 592367
20120803 134.37 135.09 133.15 133.54 580013
20120806 133.57 133.98 132.28 132.35 558230
20120807 133.03 133.03 130.40 130.74 603096
20120808 130.50 130.50 128.32 128.91 689469
20120809 129.26 129.69 128.03 128.62 437610
20120810 128.51 129.61 128.45 129.50 334331
20120813 129.07 129.77 128.01 128.43 430241
20120814 128.56 128.84 127.23 127.85 459285
20120815 127.49 129.06 127.42 129.04 466438
20120816 129.06 130.00 127.93 129.90 581421
20120817 129.46 130.83 129.43 130.81 822118
20120820 130.48 130.91 129.88 130.59 731301
20120821 130.75 131.03 130.23 130.61 457768
20120822 130.61 132.48 129.86 132.23 923338
20120823 131.93 133.53 131.05 132.63 657824
20120824 132.10 133.50 131.55 133.04 381148
20120827 133.03 133.36 131.90 132.66 410626
20120828 132.39 133.16 131.59 132.47 369227
20120829 132.40 132.75 131.76 131.88 387650
20120830 131.23 131.68 130.48 130.83 395995
20120831 131.16 131.31 129.76 130.59 659342
20120904 130.14 131.55 129.48 131.53 548693
20120905 131.68 132.08 130.81 131.56 385375
20120906 132.48 132.78 131.81 132.39 510437
20120907 132.87 133.72 132.70 133.21 368577
20120910 132.20 132.95 130.31 130.34 1084598
20120911 131.55 131.55 129.67 130.06 480635
20120912 130.03 130.36 129.31 129.56 529728
20120913 129.78 130.82 129.08 130.65 1079287
20120914 131.31 132.12 130.18 130.41 655549
20120917 129.98 131.38 129.94 130.38 593017
20120918 130.50 131.00 129.28 129.67 617726
20120919 129.05 131.12 129.05 130.53 1012096
20120920 129.68 130.00 127.68 127.83 1166744
20120921 128.46 128.57 127.58 128.09 1029978
20120924 127.01 128.62 126.91 127.13 660100
20120925 127.81 127.91 124.92 124.98 786897
20120926 124.91 126.91 124.57 125.80 467832
20120927 125.77 128.14 125.75 126.96 639987
20120928 126.24 127.04 125.81 126.39 675279
20121001 126.79 126.90 124.07 125.86 794388
20121002 126.32 127.06 125.53 126.98 602758
20121003 127.14 127.95 126.75 127.05 584036
20121004 127.41 127.94 126.19 126.66 864649
20121005 126.83 127.20 126.28 126.59 444913
20121008 126.17 126.48 124.94 125.23 353133
20121009 125.46 125.81 124.08 124.23 623309
20121010 123.68 125.22 123.54 125.21 1001190
20121011 125.25 125.93 123.89 123.99 538846
20121012 124.30 125.18 122.84 122.95 789331
20121015 123.35 123.88 122.44 123.71 799661
20121016 124.31 124.72 123.60 123.88 878960
20121017 124.16 124.52 123.43 124.06 725742
20121018 124.05 126.62 124.05 126.55 424470
20121019 126.07 128.74 126.07 127.24 1021526
20121022 126.47 126.77 124.61 125.51 494516
20121023 124.50 125.56 123.72 124.59 397140
20121024 125.13 125.72 123.83 124.61 398324
20121025 122.68 125.47 122.68 124.46 934802
20121026 124.20 124.38 123.06 123.67 816553
20121031 124.45 126.35 124.11 125.99 840440
20121101 126.02 127.97 125.17 127.23 901878
20121102 127.92 129.84 127.62 128.00 628797
20121105 127.30 127.97 126.54 127.35 578441
20121106 127.42 127.88 126.30 127.16 600929
20121107 126.94 127.53 125.70 125.76 567574
20121108 125.74 125.88 123.46 123.47 565745
20121109 123.37 123.71 122.50 122.61 399292
20121112 123.02 123.02 121.21 121.90 318917
20121113 121.24 122.22 120.92 121.12 440932
20121114 121.44 121.54 118.13 118.60 598239
20121115 118.63 119.06 117.22 118.67 904137
20121116 118.80 119.94 117.34 119.77 696475
20121119 120.92 126.99 120.13 120.79 665272
20121120 120.64 120.73 119.33 120.02 1024646
20121121 120.24 120.73 118.37 118.40 838180
20121123 118.99 119.94 118.57 119.46 240264
20121126 119.00 121.03 118.59 119.85 560473
20121127 118.03 125.99 117.93 123.01 3593093
20121128 122.36 123.25 121.40 122.73 1583612
20121129 123.53 124.44 122.68 123.65 10378049
20121130 123.98 124.07 122.44 122.48 3460964
20121203 122.96 123.87 122.77 123.61 1684323
20121204 123.59 124.75 123.46 124.75 1620410
20121205 124.68 125.20 123.32 123.35 1301708
20121206 123.33 126.38 123.19 126.38 2737267
20121207 126.24 126.24 123.75 124.24 2139135
20121210 126.36 126.36 123.45 123.58 772869
20121211 123.85 124.40 123.31 123.67 938783
20121212 124.30 125.58 123.12 124.50 900587
20121213 124.19 124.31 122.60 123.13 765983
20121214 123.41 124.19 122.65 123.24 1210035
20121217 123.95 124.52 123.05 123.79 1076938
20121218 124.21 124.58 123.69 124.03 981392
20121219 123.91 124.65 123.91 123.98 971816
20121220 123.28 126.08 123.01 126.00 1415546
20121221 124.85 127.24 124.84 127.00 3002063
20121224 126.23 127.33 125.70 126.88 378096
20121226 127.17 127.24 125.27 125.52 745432
20121227 125.99 127.23 125.61 127.11 539676
20121228 126.39 127.27 125.42 125.42 537112
20121231 125.53 126.93 125.09 126.93 635604
20130102 128.51 129.05 126.49 127.34 954688
20130103 127.66 128.66 127.24 128.04 493101
20130104 128.04 128.36 127.53 127.66 530489
20130107 127.26 128.02 126.81 127.79 597681
20130108 127.65 128.32 126.90 127.40 554738
20130109 127.65 128.08 126.98 127.91 557943
20130110 128.35 128.51 127.56 128.33 630370
20130111 128.35 128.96 127.31 127.46 649491
20130114 127.63 128.25 127.46 128.07 531557
20130115 127.60 129.65 127.60 129.53 512970
20130116 129.08 129.54 128.69 129.12 553029
20130117 129.58 129.89 129.09 129.73 629622
20130118 129.51 129.81 128.72 129.71 583687
20130122 129.40 130.27 129.40 130.26 583474
20130123 129.86 130.33 129.84 130.08 672565
20130124 130.54 130.60 128.93 129.50 756209
20130125 129.96 130.48 129.31 129.58 770203
20130128 130.05 130.17 128.81 128.85 797015
20130129 128.71 129.75 128.40 129.11 1167161
20130130 128.43 129.04 126.84 126.97 1189274
20130131 125.40 126.61 118.60 121.50 3634694
20130201 122.49 122.49 117.78 118.05 4796193
20130204 117.95 118.29 116.36 117.89 3798989
20130205 118.02 118.74 116.18 118.30 1928711
20130206 118.24 122.14 118.07 120.28 2243522
20130207 120.18 120.18 118.10 118.88 1143233
20130208 119.36 120.84 119.36 120.61 1021667
20130211 120.61 122.04 120.61 121.49 1343208
20130212 121.35 122.54 121.04 122.47 732494
20130213 122.72 122.85 121.58 121.91 630904
20130214 121.14 122.46 121.14 121.74 664233
20130215 121.68 121.94 121.03 121.94 1268644
20130219 122.25 122.62 121.36 122.09 593408
20130220 121.99 122.69 121.37 121.41 1056385
20130221 121.33 121.56 119.53 119.54 1305285
20130222 120.02 120.67 119.91 120.60 1137464
20130225 120.99 121.06 118.26 118.26 866451
20130226 118.81 119.21 117.50 118.45 1066853
20130227 118.31 118.92 117.87 117.89 813894
20130228 117.88 118.41 116.78 116.86 1787383
20130301 116.60 118.18 116.08 118.15 1193333
20130304 117.78 118.69 117.42 118.56 1886622
20130305 119.00 119.58 118.13 118.64 780778
20130306 118.75 119.07 117.73 118.17 763686
20130307 118.18 118.90 116.52 116.78 1257855
20130308 116.94 117.04 115.29 116.15 1264478
20130311 116.11 116.35 115.18 116.10 841027
20130312 115.96 117.87 115.66 117.70 1998574
20130313 117.41 118.88 116.87 118.68 1082450
20130314 118.51 121.13 118.34 120.96 1664001
20130315 120.49 120.72 119.44 120.17 1251766
20130318 119.79 120.56 118.52 118.65 874570
20130319 119.02 119.52 117.28 118.13 696601
20130320 118.52 119.01 117.82 118.45 606334
20130321 117.80 118.83 117.39 117.44 644470
20130322 117.54 119.37 117.45 118.73 900421
20130325 119.10 119.40 118.28 118.44 849893
20130326 118.96 120.45 118.96 119.99 836774
20130327 119.42 119.92 118.94 119.56 693675
20130328 119.77 119.99 119.07 119.59 1048510
20130401 120.07 120.96 119.59 120.93 614764
20130402 121.68 121.98 120.75 120.98 634254
20130403 121.06 121.32 120.38 120.85 759770
20130404 121.13 124.84 121.02 124.83 1175191
20130405 123.82 126.08 123.64 125.98 1054971
20130408 125.92 126.21 125.15 125.59 769409
20130409 125.48 126.50 124.27 126.04 737209
20130410 126.74 126.74 125.59 126.02 561592
20130411 126.16 127.80 126.05 127.17 778624
20130412 127.03 128.02 126.85 127.99 721109
20130415 127.19 127.79 125.06 125.07 767502
20130416 125.91 126.80 124.95 126.42 709563
20130417 126.12 126.12 123.79 123.86 1340533
20130418 124.23 124.94 123.17 124.63 550576
20130419 125.09 125.96 124.48 125.63 625886
20130422 125.72 125.72 124.19 124.68 732124
20130423 124.99 124.99 123.77 124.52 755639
20130424 124.74 125.58 124.44 124.70 712953
20130425 124.58 124.63 123.25 123.80 608303
20130426 123.89 124.20 122.47 122.94 539772
20130429 123.28 123.92 122.58 123.72 467005
20130430 123.71 125.60 123.46 125.60 779259
20130501 126.04 128.14 124.43 124.85 1085052
20130502 125.09 125.81 122.84 123.39 925959
20130503 124.17 124.48 122.02 122.53 1026055
20130506 122.93 123.67 122.30 123.45 721109
20130507 123.47 125.75 123.24 125.57 629911
20130508 125.31 125.91 124.55 125.35 600465
20130509 125.06 125.65 124.71 125.16 610951
20130510 125.41 126.08 124.64 125.84 562545
20130513 125.75 127.45 125.39 127.26 681494
20130514 127.05 129.01 127.05 129.00 1080604
20130515 129.12 129.55 128.11 129.51 1126573
20130516 128.97 131.52 128.97 130.30 1146804
20130517 130.38 131.24 130.30 130.94 945025
20130520 130.90 133.16 130.82 132.78 978284
20130521 133.12 134.02 132.64 133.55 539666
20130522 133.75 133.90 130.32 130.81 1571123
20130523 129.34 131.22 128.48 131.22 5382152
20130524 130.64 131.03 129.62 130.83 856158
20130528 131.75 132.45 128.28 128.95 1269037
20130529 128.07 129.27 124.90 129.02 2139600
20130530 129.02 129.34 125.70 125.91 873211
20130531 125.45 127.26 125.13 125.24 1835819
20130603 125.25 128.47 124.24 127.68 1275392
20130604 128.02 129.34 127.33 128.45 1291704
20130605 128.20 128.79 126.47 126.76 751296
20130606 126.64 127.73 125.48 126.98 738586
20130607 126.77 127.24 124.85 126.96 605761
20130610 126.97 127.40 125.50 125.99 530769
20130611 125.48 125.48 123.71 123.75 988241
20130612 124.20 124.20 121.79 122.07 752673
20130613 122.46 127.49 122.36 127.04 870881
20130614 126.94 128.23 125.99 127.07 568265
20130617 127.75 128.43 126.03 126.76 906046
20130618 126.85 128.21 126.41 127.36 482999
20130619 127.27 127.66 122.87 123.46 586801
20130620 122.71 122.84 119.82 120.82 958053
20130621 121.45 125.37 121.45 124.33 1375275
20130624 123.14 129.23 121.48 126.08 1438616
20130625 127.37 128.81 126.08 127.87 1139284
20130626 129.28 130.90 128.41 128.66 1242408
20130627 129.76 130.73 129.23 129.87 1203422
20130628 129.52 130.30 128.31 128.38 1760262
20130701 128.29 130.81 128.29 128.80 1034026
20130702 128.66 130.79 128.66 130.32 1013955
20130703 129.81 130.18 127.80 129.16 554949
20130705 129.16 129.54 125.69 128.48 828902
20130708 128.57 129.75 127.65 127.92 725605
20130709 128.54 131.26 128.03 130.67 669700
20130710 130.65 130.93 129.12 130.85 665182
20130711 131.96 134.21 131.96 133.59 800425
20130712 134.17 134.33 132.91 133.66 1024359
20130715 133.00 133.93 132.45 132.91 319771
20130716 132.95 134.68 132.89 133.54 467308
20130717 133.67 134.47 132.64 133.79 443665
20130718 134.25 134.85 133.28 134.22 742523
20130719 134.14 134.55 132.76 133.57 1166222
20130722 133.67 134.40 133.26 133.96 537399
20130723 134.30 134.44 133.11 133.54 763330
20130724 133.41 133.81 130.41 131.41 872828
20130725 130.91 132.11 129.02 131.27 1007966
20130726 130.74 132.34 130.22 132.26 465837
20130729 131.71 132.05 130.53 130.98 525315
20130730 131.95 132.33 130.02 130.61 716883
20130731 131.48 131.65 127.36 128.79 1012694
20130801 129.31 129.87 128.04 128.38 622307
20130802 128.38 129.64 127.32 127.47 677476
20130805 125.72 127.58 125.72 126.74 516803
20130806 126.75 127.95 125.98 126.68 533616
20130807 126.10 126.71 125.30 125.82 611694
20130808 126.32 126.55 124.87 125.64 574494
20130809 125.71 127.40 125.25 126.68 519850
20130812 126.54 126.54 124.22 125.39 504088
20130813 125.53 125.53 122.97 123.43 527101
20130814 123.56 123.77 122.18 122.33 444926
20130815 119.51 122.53 119.23 119.32 809357
20130816 119.40 119.49 116.63 116.85 1579097
20130819 116.49 117.52 116.08 116.44 757340
20130820 116.49 118.47 116.49 117.86 859167
20130821 117.31 119.47 115.65 117.77 610013
20130822 118.02 119.79 116.81 119.14 719405
20130823 119.63 120.20 118.14 120.12 525840
20130826 120.08 121.21 119.77 120.67 728022
20130827 117.37 120.61 117.37 119.69 447343
20130828 119.65 119.75 117.88 118.43 481915
20130829 117.49 118.61 116.56 118.29 428743
20130830 118.57 119.45 117.50 117.91 575335
20130903 118.74 118.78 115.46 116.78 829638
20130904 116.54 118.95 115.92 118.32 542128
20130905 118.21 118.23 116.30 117.67 477712
20130906 118.50 120.52 118.26 119.51 550535
20130909 120.31 122.02 119.69 121.99 590887
20130910 122.23 122.53 120.82 122.12 368424
20130911 122.46 123.71 121.50 123.65 469620
20130912 123.39 124.29 122.44 123.14 612745
20130913 122.50 123.84 122.26 122.94 450390
20130916 125.31 126.22 123.23 123.73 435363
20130917 123.08 125.04 122.77 122.96 421912
20130918 123.17 128.62 122.60 128.32 1126185
20130919 128.34 129.68 127.36 128.76 873353
20130920 128.68 128.94 126.60 126.60 1108636
20130923 126.10 127.28 125.04 125.40 715937
20130924 125.46 125.79 123.09 123.30 652782
20130925 123.43 125.06 122.63 124.59 684412
20130926 125.31 125.31 123.57 124.44 545410
20130927 124.11 125.23 123.23 124.06 527171
20130930 123.53 125.09 121.45 121.94 758655
20131001 121.94 124.45 121.70 122.51 1046837
20131002 123.76 123.76 121.48 123.66 943238
20131003 122.94 123.74 120.73 121.14 585850
20131004 121.53 122.03 119.51 119.85 725407
20131007 118.65 121.20 118.64 119.92 763970
20131008 120.82 120.82 118.73 118.85 676108
20131009 118.91 120.71 118.91 119.58 449940
20131010 120.35 123.20 120.27 123.20 556458
20131011 122.56 123.78 121.35 123.73 533633
20131014 122.78 123.59 122.34 123.40 432222
20131015 122.72 124.15 122.48 123.29 387196
20131016 124.04 126.10 123.31 125.86 755215
20131017 125.72 128.06 125.36 127.85 515185
20131018 128.16 128.25 126.34 127.26 630041
20131021 127.13 127.49 126.23 127.33 440455
20131022 128.19 129.67 126.58 128.81 653075
20131023 128.63 129.05 127.45 128.76 491317
20131024 122.75 126.86 120.95 123.29 1156274
20131025 122.72 126.78 122.72 126.14 1083420
20131028 126.43 126.52 122.81 123.79 893105
20131029 123.69 123.75 121.06 121.92 808474
20131030 121.85 122.31 120.58 121.53 616804
20131031 121.72 122.06 118.79 119.98 1461236
20131101 120.76 121.00 119.29 120.61 733641
20131104 120.67 121.06 120.21 120.90 688407
20131105 120.35 120.78 118.76 118.97 485272
20131106 119.56 119.94 119.20 119.38 474954
20131107 119.41 119.42 117.84 117.84 674545
20131108 117.02 117.19 115.39 116.90 839950
20131111 117.19 118.22 116.95 117.43 627748
20131112 117.53 117.53 115.40 116.36 759280
20131113 115.70 116.95 115.41 116.93 632230
20131114 117.70 118.76 116.99 117.04 404602
20131115 116.77 117.55 115.05 115.35 872469
20131118 115.35 115.85 113.70 114.11 804201
20131119 114.11 114.53 112.78 113.28 650990
20131120 113.34 114.84 112.06 112.69 614720
20131121 113.06 113.86 112.27 113.56 590227
20131122 113.49 114.02 112.30 112.79 593041
20131125 113.34 114.00 111.41 112.12 556979
20131126 112.26 113.01 111.40 112.58 1068829
20131127 112.58 115.04 112.54 114.87 736142
20131129 115.11 115.11 113.32 113.75 482458
20131202 113.39 114.34 112.45 112.95 713734
20131203 111.33 114.98 111.33 113.75 577407
20131204 112.99 117.33 112.97 115.85 1680630
20131205 114.35 117.33 114.15 115.74 817125
20131206 115.12 116.86 115.12 116.77 826714
20131209 116.77 117.60 116.44 117.16 694661
20131210 116.32 117.77 116.18 117.26 784086
20131211 117.56 117.56 115.55 115.66 1085922
20131212 116.56 117.28 114.76 114.82 1331789
20131213 115.33 116.13 113.80 114.41 862880
20131216 114.64 115.04 114.11 114.21 837866
20131217 113.99 114.41 112.87 113.15 904883
20131218 113.50 114.99 111.65 114.78 1177119
20131219 114.81 115.13 112.36 113.23 783565
20131220 113.19 113.96 112.87 113.95 1588183
20131223 114.73 114.91 113.06 113.21 766263
20131224 113.22 113.70 112.95 113.48 356971
20131226 114.34 114.70 113.25 113.92 528838
20131227 114.47 115.28 113.81 115.13 895282
20131230 115.48 115.51 114.49 114.78 429566
20131231 114.80 115.43 114.19 114.47 783733
20140102 114.49 115.47 113.94 114.48 931535
20140103 113.99 116.46 113.99 115.95 761836
20140106 116.71 117.70 115.95 117.67 1460462
20140107 117.68 118.24 116.50 117.17 1016539
20140108 116.77 118.28 116.31 117.46 919038
20140109 115.64 117.87 115.64 117.04 644814
20140110 117.49 118.22 117.03 117.93 659067
20140113 117.47 118.30 116.58 116.99 672701
20140114 117.33 118.19 117.02 117.86 663302
20140115 118.09 119.09 117.93 118.74 812447
20140116 119.52 119.64 118.55 118.94 922136
20140117 119.06 119.31 117.80 118.00 928023
20140121 118.59 119.08 117.86 118.25 818850
20140122 118.64 119.20 117.72 118.03 1191609
20140123 117.36 117.56 116.63 116.81 1172191
20140124 115.19 116.30 115.19 115.72 1244388
20140127 115.06 116.40 114.61 114.61 1005591
20140128 114.25 115.72 113.77 113.79 1531213
20140129 117.50 120.81 113.34 113.88 1916366
20140130 110.53 119.35 110.53 118.27 2809582
20140131 117.44 120.10 117.44 119.57 1636874
20140203 119.57 120.50 119.19 119.37 1454162
20140204 119.92 121.10 119.16 120.98 1522847
20140205 120.67 122.30 120.29 122.01 1475232
20140206 122.16 123.06 122.07 122.95 893010
20140207 123.25 124.05 122.75 123.74 931225
20140210 124.19 125.65 123.61 125.22 1106088
20140211 124.92 126.71 124.56 125.53 1299439
20140212 125.48 125.81 124.54 124.76 1491448
20140213 124.46 125.36 124.16 124.26 1029657
20140214 124.32 124.94 124.26 124.89 601847
20140218 124.64 125.63 124.41 125.38 714532
20140219 125.26 125.69 124.03 124.27 695424
20140220 124.67 125.21 123.71 124.79 761836
20140221 124.65 125.46 123.75 124.57 643471
20140224 124.67 126.06 124.43 125.11 717424
20140225 124.74 125.61 124.53 125.12 791170
20140226 125.78 125.81 123.97 124.34 716907
20140227 124.47 124.64 122.91 123.25 747583
20140228 123.55 125.35 123.07 124.87 1168163
20140303 124.60 125.44 124.37 124.91 711846
20140304 126.10 126.35 125.50 126.31 548551
20140305 125.93 126.24 123.83 124.74 769480
20140306 124.74 124.85 123.26 123.77 850249
20140307 123.71 124.33 122.90 124.14 831451
20140310 124.09 124.32 122.90 123.49 480073
20140311 123.71 124.70 123.17 124.54 465716
20140312 124.24 125.08 124.02 125.04 654213
20140313 125.35 125.38 123.53 125.03 643058
20140314 124.94 126.21 124.94 125.62 715668
20140317 125.86 126.43 125.12 125.96 705029
20140318 125.84 126.21 125.28 125.94 821432
20140319 126.02 126.67 123.67 124.93 1779615
20140320 124.42 125.36 123.98 124.62 1343026
20140321 125.84 126.45 124.57 125.71 1315655
20140324 126.08 126.25 124.72 125.51 758635
20140325 126.18 127.61 125.54 127.38 637687
20140326 127.35 127.35 125.57 125.91 960765
20140327 125.78 126.90 125.42 126.55 918927
20140328 127.17 127.93 126.75 127.12 874398
20140331 127.52 129.12 126.41 128.29 1212816
20140401 128.29 128.41 127.04 128.24 788821
20140402 128.02 129.21 127.46 128.76 745009
20140403 134.51 134.51 128.50 129.03 1157334
20140404 129.80 131.00 128.83 130.35 1187429
20140407 130.32 131.82 130.23 130.47 857815
20140408 130.30 130.89 129.75 130.73 737127
20140409 130.65 131.26 129.96 130.25 677654
20140410 130.39 131.37 129.21 129.75 888525
20140411 129.35 130.23 128.67 129.20 1023339
20140414 129.88 130.58 129.20 130.17 592179
20140415 130.07 131.58 129.49 131.44 965196
20140416 131.72 132.12 131.11 132.08 968881
20140417 131.52 131.77 129.89 130.55 1229296
20140421 130.47 131.39 130.20 131.15 873170
20140422 131.08 131.60 129.70 131.46 578974
20140423 130.71 131.79 129.96 130.27 1138806
20140424 129.38 131.90 129.02 130.85 979731
20140425 130.94 132.32 130.82 132.20 739175
20140428 132.64 134.03 132.64 133.68 922817
20140429 133.84 134.06 132.72 133.39 578155
20140430 133.39 133.93 132.32 133.40 604975
20140501 133.60 133.82 131.88 133.22 737639
20140502 132.73 133.95 132.26 133.90 854949
20140505 133.46 135.11 133.12 135.05 503020
20140506 134.09 134.93 133.88 134.34 542430
20140507 135.10 136.49 134.27 135.90 1072064
20140508 135.87 136.77 135.42 136.42 695874
20140509 136.31 136.76 135.29 136.11 617054
20140512 136.18 137.39 136.05 137.20 580305
20140513 136.73 138.03 135.63 135.93 597809
20140514 136.18 136.61 135.43 135.87 423380
20140515 136.00 137.20 135.61 136.99 1220288
20140516 136.81 137.45 136.25 137.38 760364
20140519 137.16 137.74 136.47 137.61 781349
20140520 137.05 137.78 136.43 137.11 771317
20140521 137.19 137.94 136.09 136.60 666086
20140522 136.46 137.14 135.86 136.14 618589
20140523 136.43 136.89 136.23 136.82 488996
20140527 137.03 137.74 136.92 137.37 755655
20140528 137.37 137.58 136.33 137.03 866004
20140529 137.20 137.40 136.30 137.12 621046
20140530 137.26 138.67 136.62 138.56 1708977
20140602 138.47 139.14 138.41 138.57 1027433
20140603 138.24 139.29 138.15 139.08 510083
20140604 138.72 139.61 138.58 139.35 595250
20140605 139.48 141.17 138.92 141.07 686662
20140606 141.01 141.07 138.78 139.27 763845
20140609 139.34 139.97 136.14 136.69 1296755
20140610 136.29 136.99 135.58 135.88 888115
20140611 135.88 136.23 135.07 135.74 639676
20140612 135.70 136.44 134.88 136.07 748695
20140613 136.43 137.04 135.32 136.79 583069
20140616 136.49 137.04 135.74 135.94 574572
20140617 135.88 137.06 135.31 137.01 1202682
20140618 136.52 137.78 135.61 137.50 652881
20140619 137.43 138.14 137.21 138.13 720032
20140620 138.70 138.72 137.20 138.04 1711433
20140623 138.02 139.06 137.69 138.45 696898
20140624 138.02 139.20 138.02 139.18 563927
20140625 138.74 139.65 138.74 139.54 584809
20140626 139.39 139.87 138.80 139.24 369175
20140627 138.98 140.26 138.79 140.20 460047
20140630 140.41 140.89 138.77 140.04 634278
20140701 139.99 140.79 139.22 140.25 756220
20140702 140.29 140.45 139.16 140.40 368667
20140703 140.16 140.50 138.79 139.89 309067
20140707 139.67 140.77 139.66 140.53 527465
20140708 140.25 141.83 140.20 141.29 410804
20140709 141.73 141.83 140.24 141.34 483298
20140710 140.68 142.63 140.53 141.63 633568
20140711 141.31 142.12 140.90 141.69 538939
20140714 141.94 143.13 141.46 143.08 501981
20140715 143.14 144.13 142.81 143.84 720176
20140716 144.04 144.63 143.33 144.46 493046
20140717 143.81 144.71 143.31 143.91 573054
20140718 144.21 145.32 143.59 145.10 673572
20140721 144.90 144.95 144.06 144.06 464819
20140722 144.28 145.08 144.04 144.16 681593
20140723 144.17 144.46 142.95 142.95 1235559
20140724 147.73 148.72 144.19 146.90 1518227
20140725 146.62 146.71 145.34 145.75 603920
20140728 145.86 148.59 145.86 147.93 692762
20140729 147.33 148.18 146.42 147.38 678344
20140730 147.38 149.11 147.38 148.70 857550
20140731 148.05 148.58 145.82 145.84 993199
20140801 145.97 147.51 145.68 146.43 911870
20140804 146.36 148.44 145.30 148.04 543508
20140805 147.13 148.05 146.05 146.58 619455
20140806 146.96 147.34 145.92 147.12 575085
20140807 147.29 147.79 146.22 146.82 579552
20140808 147.31 147.58 146.22 147.54 515891
20140811 147.54 148.98 147.22 148.27 514977
20140812 147.85 148.85 147.79 148.17 585136
20140813 148.13 150.64 148.13 150.15 591127
20140814 149.97 150.51 148.59 149.20 537517
20140815 149.14 149.51 147.84 148.68 1637732
20140818 149.53 151.01 149.27 150.97 618439
20140819 151.33 152.06 150.29 151.72 558535
20140820 151.29 153.27 150.60 152.68 982842
20140821 152.65 153.80 152.54 153.08 769419
20140822 152.73 152.97 150.33 151.31 918064
20140825 152.00 152.17 150.41 150.90 723019
20140826 150.89 151.26 150.44 150.84 511017
20140827 151.06 151.68 150.31 150.89 628085
20140828 150.12 151.43 149.64 150.34 525435
20140829 150.69 152.16 150.33 151.77 758657
20140902 152.02 152.16 150.83 151.82 518734
20140903 151.87 152.21 150.98 151.98 769724
20140904 151.78 153.32 151.42 152.16 543305
20140905 152.33 153.60 151.73 153.51 723526
20140908 153.79 154.79 153.77 154.27 799067
20140909 153.88 154.11 152.97 153.48 439944
20140910 150.20 150.69 146.54 146.73 2408674
20140911 146.74 147.90 146.19 147.22 1352931
20140912 147.04 147.04 141.92 142.78 1142148
20140915 142.51 144.01 141.20 141.92 960505
20140916 142.23 143.64 142.21 143.21 957459
20140917 143.71 144.52 142.87 143.16 1009241
20140918 143.26 143.91 141.65 142.07 1704642
20140919 142.75 143.51 141.89 142.81 2774092
20140922 142.52 143.12 142.04 142.81 1272517
20140923 142.85 143.97 142.16 142.19 931974
20140924 142.05 143.27 139.81 139.90 1431315
20140925 140.02 140.43 138.48 138.81 1085086
20140926 139.94 140.44 138.31 140.05 1002646
20140929 139.42 140.00 138.43 139.95 752614
20140930 139.95 140.62 138.68 139.99 1392245
20141001 140.15 141.63 140.02 140.61 1566553
20141002 140.17 141.62 140.17 140.94 1093173
20141003 141.39 142.14 140.57 141.70 862878
20141006 141.79 142.85 141.18 141.92 611134
20141007 141.76 142.84 141.18 141.24 587470
20141008 141.37 144.38 141.37 144.36 908494
20141009 144.59 146.56 144.22 144.90 1007178
20141010 145.24 146.78 145.22 145.24 997511
20141013 145.18 147.12 145.18 146.24 1315715
20141014 146.84 149.44 146.32 149.02 1172422
20141015 147.97 149.87 147.61 148.67 1312392
20141016 147.40 148.73 145.98 147.50 785945
20141017 148.10 148.35 146.31 148.34 1052995
20141020 148.09 149.40 147.86 149.31 842336
20141021 149.86 149.86 148.24 149.64 977774
20141022 150.17 150.83 149.35 150.24 709818
20141023 150.85 151.26 149.99 150.54 909602
20141024 150.73 151.43 149.26 150.18 824915
20141027 150.36 151.51 150.09 151.40 899733
20141028 149.11 151.33 148.96 150.51 992778
20141029 150.54 151.76 150.18 151.34 856232
20141030 150.67 152.57 150.33 152.50 544774
20141031 153.43 154.77 152.50 154.76 1080687
20141103 155.06 157.11 154.82 157.03 945853
20141104 157.57 158.64 156.07 158.50 810616
20141105 158.39 158.39 156.07 157.01 861367
20141106 157.22 157.91 155.80 156.11 624728
20141107 155.69 157.16 154.95 156.21 923800
20141110 156.06 157.99 155.86 157.93 589383
20141111 157.63 157.67 156.24 157.12 390002
20141112 156.98 157.23 155.32 155.84 598547
20141113 156.38 157.54 155.52 157.25 488283
20141114 157.26 157.54 155.34 155.66 532489
20141117 155.72 157.26 155.36 157.06 455556
20141118 156.73 157.48 155.88 157.15 525440
20141119 156.66 157.46 155.61 155.78 411249
20141120 155.67 156.11 155.02 156.11 352341
20141121 156.55 157.06 155.92 156.34 855527
20141124 157.14 157.33 156.23 156.56 708508
20141125 156.40 156.92 155.89 156.04 1167891
20141126 156.77 159.67 156.77 159.30 868920
20141128 159.79 161.42 159.19 159.68 458778
20141201 159.71 162.44 159.21 160.60 707099
20141202 160.32 161.34 159.66 161.04 550111
20141203 161.05 161.10 159.39 160.46 534604
20141204 160.80 161.10 160.02 160.90 604488
20141205 160.08 160.15 158.20 159.51 895504
20141208 159.88 162.34 159.88 161.81 699647
20141209 160.79 163.31 160.58 162.06 459685
20141210 161.74 164.02 161.74 163.50 644767
20141211 163.86 164.14 162.54 163.17 690786
20141212 162.73 164.85 161.71 161.83 756239
20141215 162.05 163.28 160.04 160.86 754628
20141216 161.04 161.74 158.53 159.97 1097101
20141217 160.98 164.73 160.82 163.76 924505
20141218 164.60 165.47 163.85 164.74 949478
20141219 165.45 165.52 163.83 164.45 1661611
20141222 165.14 168.15 165.13 168.03 755534
20141223 168.45 168.96 166.20 167.05 1019563
20141224 166.75 167.42 165.32 165.79 294541
20141226 166.14 166.63 165.60 166.28 397655
20141229 166.24 167.56 165.46 167.44 605600
20141230 166.95 167.91 165.86 166.16 548700
20141231 166.76 167.61 163.20 163.39 552200