20000103 23.66 23.72 22.57 22.72 863351
20000104 22.52 23.08 22.27 22.47 1720872
20000105 22.44 23.36 22.27 23.27 840927
20000106 23.19 24.11 23.19 23.77 2841659
20000107 23.75 24.50 23.75 24.39 909098
20000110 24.28 24.47 23.88 24.00 695615
20000111 23.88 24.39 23.88 23.94 694718
20000112 23.91 23.91 23.47 23.52 550302
20000113 23.44 24.30 23.44 23.77 1059343
20000114 23.80 23.80 22.83 23.33 726112
20000118 23.36 23.36 21.85 22.21 1628482
20000119 22.24 22.24 21.57 21.94 2313782
20000120 21.90 21.90 21.39 21.45 789983
20000121 21.73 21.90 21.00 21.25 727769
20000124 21.23 21.28 19.63 20.44 3231545
20000125 20.72 21.06 20.36 21.03 2723092
20000126 20.81 21.14 19.46 19.66 4387651
20000127 20.55 20.55 20.00 20.11 1104634
20000128 20.33 20.75 20.19 20.39 2064250
20000131 20.11 20.11 19.49 20.00 1605478
20000201 20.11 20.39 19.91 20.22 670031
20000202 20.22 20.75 19.80 20.16 1022726
20000203 20.05 20.75 19.91 20.55 1652474
20000204 20.89 21.17 20.22 20.30 1408094
20000207 20.39 20.39 19.83 19.86 1121194
20000208 19.94 19.97 19.10 19.27 1226824
20000209 19.33 19.77 18.99 19.19 1244279
20000210 19.21 19.21 18.15 18.43 1845830
20000211 18.66 18.66 17.90 18.04 1541026
20000214 18.15 18.60 18.15 18.46 1743334
20000215 18.43 18.74 18.18 18.60 1699918
20000216 18.49 18.57 18.04 18.12 2285356
20000217 18.12 18.43 17.93 18.29 1097472
20000218 18.24 18.29 17.79 17.85 1714688
20000222 17.87 17.99 17.26 17.57 1317683
20000223 17.48 17.48 16.98 17.03 1545502
20000224 16.98 17.43 16.64 17.09 2231646
20000225 17.09 17.62 17.03 17.15 1140440
20000228 17.15 17.76 17.03 17.54 1071960
20000229 17.45 17.79 17.32 17.65 1547740
20000301 17.74 17.79 17.51 17.74 1167295
20000302 17.74 17.87 17.65 17.82 1328425
20000303 17.82 18.18 17.60 18.15 1404514
20000306 17.93 17.93 16.90 17.20 1499849
20000307 17.09 17.09 15.64 15.75 1569672
20000308 15.86 15.95 15.67 15.84 2372635
20000309 15.95 16.76 15.69 16.73 1908044
20000310 16.73 16.76 16.28 16.45 805648
20000313 16.26 16.59 16.09 16.14 1344985
20000314 16.26 16.42 15.97 16.34 681221
20000315 16.09 17.20 16.09 17.18 1838669
20000316 17.18 18.07 17.18 17.85 2420974
20000317 17.37 18.54 17.34 18.15 2810818
20000320 18.37 18.77 18.37 18.46 2091553
20000321 18.46 18.49 17.82 18.35 971254
20000322 18.32 18.43 17.82 18.10 1058085
20000323 18.10 18.18 17.51 18.07 1528047
20000324 17.96 18.10 17.79 17.82 1273372
20000327 17.70 17.85 17.32 17.70 891137
20000328 17.68 17.70 17.26 17.37 1077779
20000329 17.26 17.54 16.93 16.95 1703946
20000330 17.03 17.07 16.78 16.93 917992
20000331 16.93 17.54 16.84 17.29 2196287
20000403 17.37 17.96 17.34 17.51 1199073
20000404 17.51 18.37 17.51 18.12 2028444
20000405 18.10 18.88 18.10 18.52 1891483
20000406 18.68 18.71 18.24 18.29 1131041
20000407 18.29 18.46 18.10 18.27 1122537
20000410 18.27 18.63 18.21 18.52 874129
20000411 18.54 19.08 18.49 18.85 1103291
20000412 18.91 19.46 18.88 19.13 1328872
20000413 19.21 19.77 19.10 19.24 1099263
20000414 19.21 19.24 18.27 18.63 794906
20000417 18.15 18.24 17.43 17.43 2506014
20000418 17.45 18.52 17.43 18.43 1251441
20000419 18.99 19.35 18.43 18.49 1834640
20000420 18.49 18.66 18.10 18.29 848169
20000424 18.27 19.16 18.15 19.04 2306840
20000425 19.16 19.83 19.13 19.80 1665454
20000426 19.77 19.77 19.08 19.27 1108214
20000427 18.36 19.48 18.36 19.48 1837084
20000428 19.48 19.73 19.17 19.51 1081084
20000501 19.15 19.71 19.01 19.37 1077512
20000502 19.26 19.46 19.01 19.01 534514
20000503 19.12 19.12 18.56 18.70 583187
20000504 18.42 19.23 18.42 19.09 1286495
20000505 19.04 19.43 19.04 19.26 1048040
20000508 19.15 19.21 18.92 19.17 664905
20000509 19.09 19.57 19.09 19.51 651062
20000510 19.51 20.46 19.37 20.18 1210135
20000511 20.15 20.55 20.04 20.52 1402596
20000512 20.43 20.43 19.57 19.85 789491
20000515 19.90 20.15 19.71 19.85 1001153
20000516 19.96 19.96 19.65 19.71 522904
20000517 19.71 19.98 19.46 19.85 822981
20000518 19.71 20.32 19.71 20.18 831019
20000519 20.10 20.15 19.65 19.76 706433
20000522 19.82 20.21 19.73 20.15 960071
20000523 20.15 20.49 20.07 20.21 1169946
20000524 20.32 21.16 20.32 21.05 1297212
20000525 21.02 21.02 20.24 20.27 1113682
20000526 20.38 21.05 20.04 20.18 1164141
20000530 20.15 20.83 20.15 20.83 833698
20000531 20.88 20.88 20.27 20.43 725635
20000601 20.43 20.71 20.32 20.55 887284
20000602 20.43 20.43 19.43 19.43 827447
20000605 19.43 20.13 19.17 19.88 736798
20000606 19.82 19.88 19.48 19.48 753320
20000607 19.59 19.76 18.90 18.90 1222192
20000608 18.95 19.46 18.95 19.09 460387
20000609 19.17 20.04 19.17 19.71 547910
20000612 19.76 19.93 19.48 19.59 625609
20000613 19.71 20.43 19.71 20.10 812264
20000614 20.10 21.47 20.10 21.44 2014809
20000615 21.44 21.44 20.97 21.33 1317306
20000616 21.00 21.14 20.91 20.94 1008297
20000619 21.05 21.14 20.94 20.94 525136
20000620 20.94 21.67 20.94 21.55 1470917
20000621 21.58 22.03 21.33 21.58 1358835
20000622 21.50 21.95 21.27 21.89 1511106
20000623 21.72 22.06 21.41 21.58 861831
20000626 21.50 22.22 21.50 21.89 683213
20000627 21.89 23.18 21.89 23.07 2551555
20000628 22.84 23.29 22.59 23.23 2166634
20000629 22.39 22.39 21.39 21.55 3550028
20000630 21.67 22.06 21.25 21.56 2113495
20000703 21.95 21.97 21.53 21.83 756446
20000705 21.72 22.06 21.50 21.95 1220853
20000706 21.95 21.95 21.70 21.86 1091355
20000707 21.81 22.51 21.75 22.45 2956124
20000710 22.45 22.82 22.45 22.67 938636
20000711 22.67 22.90 22.51 22.65 2543964
20000712 22.76 23.18 22.70 23.01 2587725
20000713 23.01 23.24 22.51 22.67 1807165
20000714 22.59 22.59 22.00 22.28 1019461
20000717 22.20 22.59 22.20 22.34 1931751
20000718 22.34 22.37 21.50 21.92 3818848
20000719 22.06 22.22 21.78 22.00 1221746
20000720 21.82 22.13 21.35 21.57 1076100
20000721 21.66 21.72 21.37 21.57 491931
20000724 21.54 22.13 21.54 21.85 358254
20000725 21.91 21.97 21.57 21.68 1048027
20000726 21.66 22.67 21.66 22.39 1981538
20000727 22.27 22.75 22.27 22.72 853750
20000728 22.84 22.94 22.50 22.64 880040
20000731 22.61 22.61 22.42 22.47 1147840
20000801 22.50 23.00 22.47 22.89 2646804
20000802 22.86 23.14 22.78 22.78 1649574
20000803 22.78 22.98 22.50 22.64 1100607
20000804 22.89 22.89 22.47 22.78 698685
20000807 22.67 22.78 22.58 22.61 1403608
20000808 22.67 22.86 22.30 22.47 1519907
20000809 22.44 22.44 21.72 21.74 1759189
20000810 21.99 23.62 21.88 23.39 3367769
20000811 23.62 23.84 22.78 23.09 1093032
20000814 23.09 23.34 22.92 23.31 614468
20000815 23.31 23.31 22.72 22.78 385435
20000816 22.89 23.09 22.86 22.96 623380
20000817 23.00 23.17 22.67 22.86 475444
20000818 22.84 22.86 22.16 22.19 1462872
20000821 22.24 22.81 22.24 22.69 1033769
20000822 22.67 22.81 22.44 22.44 560552
20000823 22.50 22.72 22.27 22.42 591743
20000824 22.33 22.53 22.27 22.42 446481
20000825 22.42 22.42 21.85 21.88 963365
20000828 21.60 22.36 21.54 21.94 957573
20000829 22.05 22.05 21.66 21.72 600655
20000830 21.72 22.05 21.63 21.94 963811
20000831 21.94 22.42 21.91 21.91 736560
20000901 21.80 22.08 21.63 21.63 660810
20000905 21.63 21.63 20.98 21.12 1783696
20000906 21.01 21.04 20.20 20.35 2084915
20000907 20.42 20.42 19.44 20.20 2507780
20000908 20.31 20.42 18.85 18.85 3692604
20000911 19.25 20.06 19.10 19.89 2210572
20000912 19.89 20.56 19.89 20.09 1584963
20000913 20.09 20.09 19.78 20.00 809191
20000914 19.89 19.92 19.58 19.78 611795
20000915 19.83 19.89 19.35 19.50 1162099
20000918 19.55 20.06 19.52 19.58 840828
20000919 19.70 19.70 19.05 19.06 1442375
20000920 18.85 19.08 18.85 18.94 922371
20000921 18.94 19.41 18.94 19.30 795378
20000922 19.27 19.70 19.08 19.64 714281
20000925 19.30 19.44 19.02 19.08 646105
20000926 19.10 19.10 18.65 18.94 726757
20000927 18.94 18.94 18.04 18.04 1398707
20000928 18.07 18.96 18.07 18.77 1334542
20000929 18.94 19.27 18.65 18.95 925490
20001002 18.91 18.96 18.40 18.46 496387
20001003 18.85 18.85 18.46 18.49 1241859
20001004 18.40 18.46 18.15 18.29 1181259
20001005 18.26 18.91 18.26 18.74 919252
20001006 18.71 18.91 18.57 18.80 1467328
20001009 18.80 18.80 18.46 18.63 1346127
20001010 18.63 18.96 18.46 18.77 789140
20001011 18.88 19.08 18.60 18.94 899646
20001012 19.05 19.16 18.71 18.77 1571150
20001013 18.85 19.08 18.60 18.65 1194627
20001016 18.46 19.08 18.40 18.88 1003914
20001017 18.91 18.91 18.46 18.71 1003468
20001018 18.60 19.08 18.46 18.94 1083675
20001019 19.24 19.24 18.08 18.45 1881932
20001020 18.45 18.70 18.45 18.53 1491678
20001023 18.53 18.62 18.48 18.48 1415227
20001024 18.45 18.73 18.42 18.70 1905045
20001025 18.79 18.98 18.45 18.73 1144538
20001026 18.84 19.01 18.73 18.87 1086756
20001027 18.76 18.81 18.48 18.73 1138760
20001030 18.79 19.01 18.79 18.87 1340999
20001031 18.87 19.04 18.73 18.84 1381447
20001101 18.90 19.24 18.90 19.15 1723697
20001102 19.07 19.49 18.93 19.35 620051
20001103 19.46 19.63 19.29 19.63 772952
20001106 19.52 20.08 19.52 19.85 1168096
20001107 19.69 19.91 19.63 19.77 797399
20001108 19.88 20.33 19.88 20.28 809400
20001109 20.25 20.50 20.19 20.45 1505012
20001110 20.33 20.67 20.19 20.47 1253881
20001113 20.19 20.45 20.00 20.25 852959
20001114 20.47 20.47 20.05 20.16 1170763
20001115 20.16 20.36 20.08 20.19 684056
20001116 20.30 20.87 20.30 20.81 865849
20001117 20.81 21.32 20.78 21.06 1340555
20001120 21.06 21.29 21.04 21.20 794732
20001121 21.40 21.57 21.23 21.46 1105869
20001122 21.49 21.49 21.15 21.29 353807
20001124 21.32 21.35 21.12 21.26 294246
20001127 21.18 21.57 21.06 21.35 1040085
20001128 21.20 21.40 21.09 21.37 1044975
20001129 21.29 21.82 21.29 21.74 998304
20001130 21.82 22.50 21.77 22.16 1259215
20001201 22.02 22.13 21.54 21.80 1086311
20001204 21.68 22.02 21.54 21.99 997415
20001205 22.10 22.30 21.94 22.25 1500568
20001206 22.02 22.08 21.54 21.63 605828
20001207 21.40 21.88 21.40 21.71 765396
20001208 21.71 22.25 21.65 21.96 1197432
20001211 22.05 22.30 21.94 22.02 549823
20001212 22.02 22.47 21.99 22.10 1441896
20001213 22.08 22.53 21.71 22.39 1078311
20001214 22.36 22.39 22.10 22.22 483151
20001215 21.99 22.02 21.77 21.80 1335665
20001218 21.91 21.99 21.65 21.94 1050308
20001219 22.02 22.02 21.68 21.77 1007194
20001220 21.49 22.19 21.32 21.37 2362861
20001221 20.53 20.75 19.63 20.64 3713194
20001222 20.64 20.64 20.02 20.02 2350860
20001226 20.11 20.64 19.83 20.33 892073
20001227 20.25 20.64 20.22 20.56 1111647
20001228 20.50 21.40 20.47 21.15 1341888
20001229 21.12 21.74 20.92 20.95 922298
20010102 20.95 21.32 20.70 20.70 824957
20010103 20.70 20.90 20.47 20.61 1220100
20010104 20.70 20.75 19.35 19.80 1974384
20010105 19.69 19.77 19.12 19.32 1688139
20010108 19.21 19.57 19.21 19.35 1318330
20010109 19.40 19.80 19.32 19.57 1775701
20010110 19.69 19.69 19.29 19.32 1451230
20010111 19.55 19.71 19.35 19.35 660499
20010112 19.46 19.52 19.21 19.26 1375669
20010116 19.26 19.69 19.26 19.60 907186
20010117 19.71 19.85 19.46 19.46 821845
20010118 19.45 20.07 19.40 19.82 872171
20010119 19.82 19.96 19.34 19.51 693481
20010122 19.62 19.99 19.54 19.96 1155505
20010123 19.96 20.21 19.93 20.16 784378
20010124 20.13 20.35 20.02 20.35 2469305
20010125 20.30 20.92 20.30 20.83 979031
20010126 20.72 21.37 20.72 21.31 886804
20010129 21.31 21.48 20.97 20.98 556026
20010130 20.99 21.34 20.98 21.22 839803
20010131 21.22 21.22 20.67 20.86 967059
20010201 20.84 20.92 20.59 20.64 1238865
20010202 20.84 20.88 20.52 20.63 733830
20010205 20.66 20.86 20.63 20.82 1270346
20010206 20.76 20.83 20.51 20.75 830048
20010207 20.75 21.01 20.68 20.84 661999
20010208 20.93 20.95 20.32 20.66 1626398
20010209 20.66 20.66 20.30 20.41 885474
20010212 20.41 20.86 20.22 20.43 1224676
20010213 20.48 20.48 19.98 20.05 1176345
20010214 20.05 20.05 19.76 19.85 1143533
20010215 20.30 20.63 19.91 20.58 1099637
20010216 20.52 20.66 20.07 20.19 524988
20010220 20.19 20.59 20.03 20.50 690820
20010221 20.50 20.69 20.14 20.14 1190534
20010222 20.21 20.26 19.85 19.99 787038
20010223 20.03 20.16 19.85 20.06 1183883
20010226 20.16 20.41 20.14 20.25 721415
20010227 20.52 20.52 20.12 20.39 683726
20010228 20.61 20.61 19.82 20.01 686386
20010301 20.07 20.07 19.40 19.99 918285
20010302 19.89 20.23 19.71 20.04 632291
20010305 20.07 20.39 20.05 20.37 760434
20010306 20.48 20.48 19.85 20.13 1090769
20010307 20.08 20.24 19.62 19.68 783934
20010308 19.86 20.11 19.84 20.04 614555
20010309 20.12 20.30 19.82 20.07 533412
20010312 20.00 20.00 19.55 19.56 632291
20010313 19.56 19.76 19.49 19.72 989673
20010314 19.77 19.77 19.33 19.59 1009183
20010315 19.59 19.78 19.51 19.58 730283
20010316 19.17 19.58 19.17 19.45 1705324
20010319 19.49 19.56 19.26 19.53 893898
20010320 19.53 20.21 19.44 20.13 1338187
20010321 20.13 20.13 19.17 19.20 995437
20010322 18.99 19.10 18.43 19.05 1486283
20010323 19.17 19.24 18.95 19.03 1138656
20010326 19.15 19.18 18.98 19.17 865077
20010327 19.17 19.42 19.15 19.37 654905
20010328 19.26 19.96 19.17 19.87 605244
20010329 19.87 20.84 19.85 20.40 998541
20010330 20.37 20.66 19.99 20.48 706783
20010402 20.39 20.52 19.69 19.92 898332
20010403 19.96 20.18 19.13 19.20 826501
20010404 19.39 20.21 19.22 20.21 958191
20010405 20.52 20.86 19.87 20.41 1122694
20010406 20.32 20.32 20.18 20.21 919172
20010409 20.12 20.21 19.80 20.07 720528
20010410 20.16 20.16 19.72 19.95 743142
20010411 19.91 19.91 19.45 19.78 540507
20010412 19.67 19.89 19.62 19.71 905870
20010416 19.71 19.84 19.63 19.73 907644
20010417 19.62 19.89 19.44 19.62 1190534
20010418 19.62 20.25 19.40 19.49 2151829
20010419 19.17 19.67 19.17 19.31 1136882
20010420 19.31 19.40 18.94 18.99 1161269
20010423 18.85 18.97 18.78 18.97 586177
20010424 18.92 19.05 18.76 18.94 1219799
20010425 18.88 19.29 18.88 19.19 592828
20010426 19.19 19.32 19.18 19.24 769615
20010427 19.24 19.60 19.24 19.59 569250
20010430 19.59 20.17 19.53 19.90 1498538
20010501 19.79 20.02 19.76 19.95 1134519
20010502 19.95 20.01 19.69 19.93 1040308
20010503 20.04 20.08 19.67 19.78 463981
20010504 19.76 20.01 19.56 19.85 595346
20010507 19.85 20.08 19.68 19.98 404269
20010508 20.12 20.12 19.65 19.82 953615
20010509 19.76 19.90 19.76 19.81 581192
20010510 19.83 20.01 19.82 19.86 1235365
20010511 19.89 20.01 19.78 19.94 1288442
20010514 19.90 20.08 19.84 19.90 567481
20010515 19.99 20.03 19.85 19.96 950519
20010516 19.96 20.30 19.83 20.24 1234038
20010517 20.13 20.50 20.12 20.45 431692
20010518 20.45 20.45 20.16 20.23 634712
20010521 20.28 20.45 20.23 20.42 946981
20010522 20.39 20.57 20.35 20.52 1221654
20010523 20.53 20.56 20.44 20.44 811635
20010524 20.39 20.64 20.26 20.60 663019
20010525 20.60 20.66 20.43 20.55 458673
20010529 20.53 20.87 20.53 20.80 459115
20010530 25.32 25.60 24.61 25.36 25890478
20010531 25.36 25.63 25.34 25.53 10215538
20010601 25.41 25.57 25.37 25.45 4138673
20010604 25.43 25.58 25.42 25.56 3769788
20010605 25.57 25.67 25.52 25.67 3128000
20010606 25.62 25.81 25.62 25.78 2979385
20010607 25.71 25.81 25.59 25.71 2066461
20010608 25.71 25.71 25.43 25.46 7041096
20010611 25.37 25.53 25.31 25.37 1472442
20010612 25.25 25.48 25.23 25.39 2279654
20010613 25.37 25.48 25.33 25.37 1758173
20010614 25.34 25.46 25.30 25.32 2097865
20010615 25.25 25.42 25.24 25.30 1970481
20010618 25.28 25.37 25.19 25.27 2820154
20010619 25.32 25.37 25.16 25.28 4044904
20010620 25.28 25.32 24.96 25.27 4548250
20010621 25.28 25.47 25.24 25.41 4117442
20010622 25.37 25.42 25.10 25.17 1968711
20010625 25.37 25.37 25.08 25.10 2830327
20010626 25.05 25.31 25.03 25.25 5201096
20010627 25.32 25.80 25.32 25.80 10464115
20010628 25.77 25.89 25.64 25.78 3083327
20010629 25.78 25.83 25.71 25.75 2556096
20010702 25.77 26.03 25.75 25.99 2822365
20010703 26.14 26.14 25.96 25.99 862058
20010705 25.98 26.02 25.90 25.99 2478692
20010706 25.99 25.99 25.78 25.95 2869250
20010709 25.95 26.14 25.89 26.03 1731635
20010710 26.05 26.15 25.90 25.91 2481788
20010711 25.89 25.89 25.39 25.55 12691134
20010712 25.55 25.93 25.55 25.75 3470788
20010713 25.76 25.94 25.76 25.91 2257981
20010716 25.93 25.95 25.64 25.66 2704711
20010717 25.64 26.14 25.64 26.14 5386423
20010718 25.98 26.34 25.98 26.32 3112077
20010719 26.25 26.42 26.21 26.34 2010636
20010720 26.30 26.45 26.27 26.39 1603564
20010723 26.36 26.43 26.34 26.34 2038009
20010724 26.21 26.27 26.05 26.05 4159464
20010725 26.06 26.32 26.06 26.32 3855264
20010726 26.27 26.60 26.19 26.52 2152802
20010727 26.52 26.80 26.50 26.74 5266329
20010730 26.64 26.76 26.61 26.69 1094061
20010731 26.68 27.00 26.68 26.79 3211542
20010801 26.79 27.00 26.64 26.82 2245078
20010802 26.77 27.29 26.52 26.64 3909569
20010803 26.50 26.85 26.24 26.85 6615142
20010806 26.62 26.62 26.62 26.62 2800497
20010807 26.79 27.16 26.73 26.86 4254830
20010808 26.84 27.07 26.73 26.73 3237592
20010809 26.74 26.95 26.55 26.90 2310862
20010810 26.89 27.21 26.65 27.08 2335587
20010813 27.07 27.28 26.95 26.99 1455658
20010814 26.98 27.18 26.55 26.64 2270244
20010815 26.67 26.86 26.55 26.63 2218145
20010816 26.52 26.70 26.29 26.70 2942663
20010817 26.45 26.59 26.29 26.52 2050813
20010820 26.52 26.65 26.41 26.60 2388568
20010821 26.59 27.06 26.41 26.41 2341327
20010822 26.41 26.72 26.41 26.53 1807983
20010823 26.48 26.55 26.23 26.31 1062714
20010824 26.31 27.00 26.31 26.95 2481285
20010827 26.95 27.22 26.93 27.08 2948403
20010828 27.00 27.08 26.46 26.46 1039756
20010829 26.45 26.79 26.45 26.52 874189
20010830 26.55 26.87 26.09 26.17 1916153
20010831 26.17 26.61 26.07 26.21 1607096
20010904 26.23 26.40 25.53 25.53 1643741
20010905 25.64 25.64 24.56 25.23 3204037
20010906 24.91 25.25 24.52 24.54 2546629
20010907 24.60 24.64 23.51 23.56 5737862
20010910 23.50 24.29 23.42 24.00 4247766
20010917 22.69 23.27 22.38 22.57 2201810
20010918 22.60 23.45 22.29 22.64 2003130
20010919 22.75 23.13 21.44 21.74 2922795
20010920 21.40 21.61 20.52 20.52 2641995
20010921 19.59 21.27 19.59 20.43 4809808
20010924 21.06 21.97 21.06 21.85 7919362
20010925 21.90 22.38 21.77 22.31 3685724
20010926 22.31 22.57 21.88 22.06 1522326
20010927 22.15 22.63 21.99 22.61 1136005
20010928 22.79 23.29 22.67 23.29 2742659
20011001 23.10 23.10 22.57 22.93 1377952
20011002 22.86 23.26 22.81 23.24 737763
20011003 23.15 23.71 23.03 23.71 1664934
20011004 23.76 24.35 23.66 24.07 1435348
20011005 24.01 24.11 23.51 24.08 1136446
20011008 24.10 24.10 23.34 23.65 644604
20011009 23.68 23.82 23.51 23.63 910393
20011010 23.51 24.18 23.51 23.80 1143952
20011011 24.01 24.43 24.01 24.31 1553673
20011012 24.35 24.39 23.74 24.33 900239
20011015 24.33 24.63 24.01 24.63 788095
20011016 24.85 24.86 24.45 24.73 1019446
20011017 24.81 24.89 24.47 24.55 3303818
20011018 24.60 25.07 24.51 24.96 1232070
20011019 24.96 24.96 24.62 24.78 3871148
20011022 24.83 25.19 24.55 25.10 2319164
20011023 25.26 25.36 24.70 24.83 2313876
20011024 24.94 25.21 24.73 25.15 10901788
20011025 25.05 25.58 24.78 25.58 2160528
20011026 25.42 25.78 25.24 25.64 1370876
20011029 25.42 25.44 24.96 25.01 1013946
20011030 24.90 24.94 24.45 24.62 1300812
20011031 24.62 25.19 24.62 24.92 1294642
20011101 24.94 25.51 24.86 25.51 2550067
20011102 25.55 26.26 25.46 26.10 1076519
20011105 26.11 26.56 26.11 26.26 1115296
20011106 26.28 26.57 25.89 26.57 2015994
20011107 26.42 27.18 26.42 27.01 3140543
20011108 27.01 27.50 27.01 27.37 3308873
20011109 27.30 27.59 27.03 27.59 2404210
20011112 27.19 27.59 26.82 27.51 768501
20011113 27.69 28.23 27.69 28.21 2563727
20011114 28.32 28.82 28.28 28.77 1733094
20011115 28.48 28.48 25.64 27.12 41740980
20011116 27.14 27.41 25.76 26.23 19838258
20011119 26.51 27.35 26.46 27.21 4461625
20011120 27.10 27.25 26.91 27.04 4098085
20011121 27.01 27.14 26.71 26.87 7353199
20011123 26.91 27.24 26.91 27.10 493974
20011126 27.23 27.78 27.23 27.78 3889656
20011127 27.78 28.95 27.68 28.75 10087018
20011128 28.57 28.73 28.14 28.16 4719408
20011129 28.16 28.46 28.12 28.43 3216777
20011130 28.53 28.70 28.32 28.63 3613366
20011203 28.45 28.59 28.23 28.32 2784054
20011204 28.59 29.00 28.41 29.00 3605874
20011205 28.90 29.45 28.89 29.28 1388502
20011206 29.21 29.43 28.91 29.03 1729568
20011207 29.03 29.34 28.48 28.48 2302860
20011210 28.49 28.53 27.64 27.90 3470153
20011211 27.90 27.90 27.46 27.75 1691672
20011212 27.64 27.91 27.18 27.28 3227352
20011213 26.91 26.91 26.10 26.64 5338968
20011214 26.69 27.03 26.32 26.82 1814174
20011217 26.98 27.23 26.91 27.23 508074
20011218 27.23 27.59 27.23 27.37 3135696
20011219 27.35 28.00 27.25 27.96 2024807
20011220 27.96 28.29 27.94 28.11 1558154
20011221 28.14 29.05 28.13 29.05 2842221
20011224 28.82 28.86 28.51 28.69 756163
20011226 28.64 29.15 28.62 29.01 1120584
20011227 29.01 29.27 28.91 29.00 2985433
20011228 29.00 29.34 28.91 29.23 3460459
20011231 29.14 29.48 29.02 29.27 1341792
20020102 29.02 29.02 27.50 28.37 4085747
20020103 28.37 28.37 26.57 27.10 8668111
20020104 27.21 27.50 26.87 27.05 2580912
20020107 27.23 27.69 27.02 27.22 4522876
20020108 27.32 27.62 27.25 27.39 3571503
20020109 27.41 27.84 27.16 27.16 3865420
20020110 27.19 27.67 27.19 27.53 2314757
20020111 27.52 27.52 25.28 25.28 2779648
20020114 26.44 26.55 26.10 26.26 4970140
20020115 25.42 25.42 23.32 23.91 12940255
20020116 23.99 24.22 23.38 23.56 3825171
20020117 23.65 23.91 22.28 22.56 13400410
20020118 22.51 23.47 21.15 23.33 24892634
20020122 25.97 25.97 23.69 23.70 24577314
20020123 24.03 24.03 21.94 22.83 25857062
20020124 22.40 22.98 21.56 22.63 27565150
20020125 22.75 23.49 22.60 22.99 13183161
20020128 22.73 22.92 22.01 22.06 17133228
20020129 21.03 21.28 20.06 21.03 93742184
20020130 21.37 21.83 20.69 21.65 27933244
20020131 21.83 22.51 21.69 22.31 22641420
20020201 22.63 23.21 22.63 22.88 17538262
20020204 22.40 22.88 22.06 22.74 10989999
20020205 22.74 22.77 22.24 22.69 7064999
20020206 22.78 23.01 22.40 22.74 10717338
20020207 23.65 23.88 23.28 23.76 24233410
20020208 24.24 24.44 24.10 24.29 12453573
20020211 24.38 24.41 24.06 24.17 9320170
20020212 24.24 24.58 23.88 24.29 4672179
20020213 24.33 24.52 24.24 24.26 2917033
20020214 24.29 24.29 23.82 24.04 4582025
20020215 24.13 24.15 23.84 24.05 4616327
20020219 24.32 24.32 23.69 23.92 3689720
20020220 24.26 24.26 23.65 23.97 3863431
20020221 23.97 23.97 23.44 23.47 3749969
20020222 23.58 23.63 23.27 23.38 2591599
20020225 23.56 23.90 23.47 23.78 4894706
20020226 23.85 24.33 23.65 24.29 4280339
20020227 24.42 24.94 24.39 24.54 6484935
20020228 24.72 24.94 24.60 24.74 4015154
20020301 24.60 24.95 24.56 24.90 2733647
20020304 24.90 25.01 24.62 25.01 2687470
20020305 24.83 25.19 24.76 25.14 3329983
20020306 25.00 25.29 24.65 25.19 4262308
20020307 25.15 25.15 24.83 25.11 1874765
20020308 25.11 25.11 24.58 25.06 2379188
20020311 25.06 25.19 25.01 25.07 2506283
20020312 25.01 25.46 24.92 25.44 2834795
20020313 25.44 25.59 25.35 25.51 1958762
20020314 25.51 25.72 25.46 25.63 1724801
20020315 25.63 25.99 25.57 25.98 2791258
20020318 26.20 26.23 25.97 26.06 1326804
20020319 26.31 26.31 25.79 25.92 1694896
20020320 25.92 26.10 25.83 25.90 2234941
20020321 25.97 26.14 25.85 26.08 1211143
20020322 26.08 26.26 26.08 26.20 992134
20020325 26.17 26.25 25.33 25.61 1933255
20020326 25.74 25.99 25.74 25.92 2074423
20020327 25.88 26.49 25.81 26.49 2840073
20020328 26.49 26.85 26.49 26.85 2654927
20020401 26.85 26.91 26.58 26.83 1829028
20020402 26.79 27.03 26.76 26.87 2016372
20020403 26.87 26.87 26.42 26.65 1235770
20020404 26.65 26.79 26.54 26.60 2683512
20020405 26.65 26.70 26.25 26.33 1400246
20020408 26.29 26.29 26.08 26.26 1805280
20020409 26.31 26.37 26.05 26.08 1603423
20020410 26.08 26.16 25.97 26.04 2486493
20020411 26.04 26.04 25.39 25.81 3035773
20020412 25.88 26.01 25.81 25.92 1812756
20020415 25.92 26.08 25.72 25.95 1275350
20020416 26.00 26.06 25.82 25.84 1599465
20020417 25.97 26.56 25.91 26.56 3028297
20020418 26.47 26.60 26.24 26.40 1531739
20020419 26.38 26.47 25.81 25.81 2628101
20020422 25.81 26.04 25.80 25.99 4420187
20020423 26.01 26.01 25.83 25.99 3306675
20020424 25.90 26.29 25.89 26.05 820622
20020425 26.00 26.00 25.79 25.81 557052
20020426 25.92 25.92 25.10 25.10 1857719
20020429 25.10 25.15 24.69 24.75 2205383
20020430 24.69 25.15 24.65 25.03 1636040
20020501 24.92 25.20 24.79 25.18 2820819
20020502 25.20 25.76 25.18 25.32 935444
20020503 25.33 25.42 24.79 24.83 1204972
20020506 24.83 25.50 24.83 25.10 1052210
20020507 25.17 25.22 24.56 24.63 923592
20020508 24.74 25.04 24.65 24.79 1117178
20020509 24.79 25.10 24.79 24.99 1629016
20020510 24.97 24.97 24.69 24.69 1430602
20020513 24.70 24.70 24.49 24.56 2051744
20020514 24.59 24.60 24.15 24.15 1957365
20020515 24.15 24.26 24.04 24.15 3118440
20020516 24.19 24.24 24.06 24.15 1336662
20020517 24.19 24.79 24.15 24.79 1950342
20020520 24.79 24.84 24.49 24.61 1100497
20020521 24.61 24.88 24.56 24.58 1473182
20020522 24.63 24.79 24.51 24.56 1340613
20020523 24.66 24.94 24.63 24.91 811216
20020524 24.99 25.22 24.92 24.92 668990
20020528 24.92 25.12 24.92 25.04 1086450
20020529 25.08 25.29 25.04 25.04 741859
20020530 25.09 25.38 25.09 25.38 690938
20020531 25.49 25.56 24.91 25.10 840627
20020603 25.10 25.20 24.88 24.97 1140443
20020604 24.94 24.94 24.40 24.69 1023677
20020605 24.69 25.38 24.63 25.10 1204972
20020606 25.20 25.20 24.97 25.07 1599605
20020607 25.07 25.48 24.93 25.31 1639112
20020610 25.31 25.51 25.31 25.51 708936
20020611 25.51 25.60 24.92 24.93 1946391
20020612 24.19 24.53 24.12 24.22 6536257
20020613 24.19 25.03 24.19 24.97 2312492
20020614 24.85 24.86 24.56 24.82 1492936
20020617 24.81 25.21 24.67 25.06 1670279
20020618 25.06 25.51 25.05 25.48 1454745
20020619 25.47 25.76 25.38 25.54 911301
20020620 25.61 25.66 25.38 25.38 1320859
20020621 25.08 25.71 25.08 25.43 2728635
20020624 25.38 25.38 24.38 25.30 2227771
20020625 25.20 25.20 24.79 24.88 3052594
20020626 24.88 24.90 24.42 24.60 1721200
20020627 24.63 25.11 24.62 25.07 1372658
20020628 25.06 25.83 25.06 25.78 1934539
20020701 25.74 25.75 25.33 25.41 2195726
20020702 25.38 25.38 24.19 24.74 3772944
20020703 24.69 24.70 24.12 24.45 1120689
20020705 24.40 25.01 24.33 25.01 551785
20020708 25.06 25.06 24.72 24.83 1023677
20020709 24.81 25.03 24.15 24.23 1571511
20020710 24.06 24.06 23.35 23.46 3767676
20020711 23.37 23.37 22.64 22.85 4482318
20020712 22.84 23.58 22.67 23.00 2450767
20020715 23.03 23.03 21.82 22.19 2829598
20020716 22.19 23.10 22.06 22.78 3195260
20020717 22.89 23.51 22.72 22.96 2815551
20020718 22.83 23.41 22.47 22.67 2322775
20020719 22.56 22.68 22.08 22.18 1853665
20020722 22.35 22.47 21.34 21.92 2137496
20020723 21.69 22.26 21.14 21.14 1947837
20020724 20.91 22.81 20.89 22.81 2799770
20020725 22.72 23.17 22.25 22.81 2034564
20020726 22.81 23.40 22.81 23.21 1478289
20020729 23.47 24.20 23.42 24.20 1185259
20020730 24.25 24.61 23.73 24.22 1204970
20020731 24.20 24.69 23.76 24.69 1201466
20020801 24.61 24.65 23.97 24.34 1276804
20020802 24.34 24.47 24.11 24.43 1224242
20020805 24.43 24.52 24.16 24.21 1900970
20020806 24.25 25.09 24.25 24.45 1755550
20020807 24.63 25.10 24.43 25.05 1432736
20020808 25.50 25.82 24.91 25.75 1669262
20020809 25.41 25.98 25.34 25.75 682860
20020812 25.75 26.32 25.35 25.98 933403
20020813 25.75 25.87 25.21 25.30 913692
20020814 25.25 25.54 24.91 25.43 1548371
20020815 25.48 25.48 25.02 25.27 1227746
20020816 25.02 25.02 24.69 24.81 1935135
20020819 24.79 25.12 24.79 25.06 1073128
20020820 25.06 25.06 24.40 24.62 1930317
20020821 24.66 24.68 24.34 24.65 1853665
20020822 24.76 24.94 24.44 24.54 1459454
20020823 24.52 24.89 24.39 24.89 1825632
20020826 24.89 24.90 24.54 24.84 565911
20020827 24.84 24.93 24.47 24.57 1169053
20020828 24.57 24.63 24.45 24.57 819520
20020829 24.54 25.07 24.24 24.86 859379
20020830 24.86 25.20 24.82 24.99 651323
20020903 24.99 25.01 24.48 24.73 1121310
20020904 24.73 24.86 24.57 24.82 1711311
20020905 24.82 25.23 24.66 24.95 722281
20020906 25.18 25.20 24.93 24.94 841420
20020909 24.89 25.20 24.84 25.12 1088897
20020910 25.11 25.35 25.09 25.30 831346
20020911 25.68 25.68 25.52 25.57 581679
20020912 25.52 25.56 25.14 25.15 752942
20020913 25.11 25.19 24.99 25.19 1000418
20020916 25.11 25.50 25.07 25.41 1026261
20020917 25.41 25.45 24.72 24.84 1119557
20020918 24.84 24.87 24.57 24.61 1049038
20020919 24.61 24.80 24.52 24.70 1257093
20020920 24.71 24.88 24.56 24.79 2711729
20020923 24.79 24.88 24.40 24.47 833098
20020924 24.47 24.81 24.15 24.57 1436240
20020925 24.68 24.84 24.57 24.57 1257531
20020926 24.57 24.89 24.43 24.75 1142334
20020927 24.75 25.23 24.54 24.79 1141896
20020930 24.70 24.95 23.99 24.94 1286878
20021001 24.92 25.00 24.31 24.95 977204
20021002 24.92 25.00 24.47 24.58 843610
20021003 24.63 25.00 24.35 24.61 665340
20021004 24.68 24.75 24.19 24.44 749000
20021007 24.43 24.70 24.02 24.16 1080574
20021008 24.22 24.35 23.49 23.61 1943895
20021009 23.52 23.98 22.98 22.98 1812930
20021010 22.89 24.19 22.86 23.98 1735402
20021011 24.34 24.64 24.29 24.43 1442372
20021014 24.38 24.84 24.21 24.75 758636
20021015 25.11 25.11 23.97 24.17 1257969
20021016 24.20 24.70 24.17 24.31 1130508
20021017 24.59 25.02 24.43 24.62 2056150
20021018 24.75 25.33 24.63 25.26 1490534
20021021 25.19 25.63 25.17 25.56 2102046
20021022 25.56 25.57 25.12 25.30 1295147
20021023 25.34 25.52 24.98 25.33 1374264
20021024 25.39 25.44 24.94 25.06 1077031
20021025 25.17 25.66 25.17 25.66 1277663
20021028 25.84 25.84 25.32 25.55 1312631
20021029 25.53 25.85 25.38 25.75 1771156
20021030 25.71 26.11 25.71 25.90 1834537
20021031 25.90 25.90 25.55 25.59 2611713
20021101 25.67 26.12 25.58 26.08 1250125
20021104 26.26 26.72 25.98 26.54 1724386
20021105 26.54 26.75 26.46 26.59 1285531
20021106 26.64 27.22 26.61 26.84 1531185
20021107 26.72 26.72 26.03 26.10 1622977
20021108 26.15 26.31 26.04 26.13 2148380
20021111 26.13 26.45 25.93 25.99 781547
20021112 25.99 26.26 25.81 26.19 1330553
20021113 26.31 26.71 26.09 26.17 1436333
20021114 26.08 26.13 25.62 25.71 1730943
20021115 25.71 26.30 25.68 26.30 1109814
20021118 26.34 27.09 26.34 26.52 1569650
20021119 26.52 26.52 26.15 26.38 1654449
20021120 26.38 26.79 26.38 26.61 1358528
20021121 26.68 27.20 26.61 26.94 1334924
20021122 26.88 27.09 26.77 27.05 1626037
20021125 26.84 26.88 25.98 26.01 1386065
20021126 26.01 26.07 25.36 25.87 2273392
20021127 26.03 26.03 25.39 25.65 1480043
20021129 25.97 25.97 25.34 25.39 539827
20021202 25.44 25.65 24.62 25.36 3041826
20021203 25.36 25.75 25.17 25.60 1106754
20021204 25.61 26.02 25.17 25.82 1026327
20021205 25.76 26.12 25.62 26.03 879459
20021206 25.74 26.15 25.73 26.15 799468
20021209 26.15 26.46 25.85 25.92 1155710
20021210 25.94 25.98 25.51 25.79 1069600
20021211 25.83 26.32 25.79 26.25 892572
20021212 26.25 26.31 26.02 26.19 417000
20021213 26.17 26.18 25.83 25.99 834874
20021216 25.92 26.43 25.67 26.42 2409769
20021217 26.42 26.61 26.37 26.46 1018459
20021218 26.42 26.46 26.18 26.37 1398741
20021219 26.37 26.81 26.22 26.24 1351097
20021220 26.20 26.89 26.12 26.89 1570524
20021223 26.81 27.39 26.79 27.22 1530748
20021224 27.22 27.26 26.55 26.59 1209911
20021226 26.71 26.71 26.31 26.36 1075720
20021227 26.36 26.40 25.83 25.88 942402
20021230 25.95 26.36 25.85 26.30 548569
20021231 26.26 26.65 26.17 26.54 2001949
20030102 26.65 27.34 26.54 27.18 2382232
20030103 27.11 27.18 26.99 27.13 1154836
20030106 27.13 27.16 26.90 26.90 1368581
20030107 26.79 26.90 26.42 26.50 1021081
20030108 26.62 26.62 26.01 26.09 1106317
20030109 26.33 26.54 26.25 26.54 1350223
20030110 26.56 26.88 26.56 26.77 2397093
20030113 26.88 26.93 26.44 26.53 1511515
20030114 26.53 27.00 26.29 26.95 1057798
20030115 26.84 26.95 26.18 26.26 1845508
20030116 26.26 26.40 25.79 25.92 2393052
20030117 25.90 26.23 25.85 26.04 799284
20030121 26.13 26.18 25.74 25.74 969437
20030122 25.68 25.81 25.50 25.63 2343315
20030123 25.68 26.11 25.68 25.85 1050151
20030124 25.80 25.83 25.04 25.13 1225976
20030127 25.02 25.24 24.77 25.19 2028750
20030128 25.23 25.47 25.00 25.47 2369929
20030129 25.28 25.99 25.05 25.91 2009553
20030130 25.92 26.12 25.61 25.67 1944546
20030131 25.67 25.99 25.53 25.98 1850743
20030203 25.99 26.01 25.56 25.61 1464626
20030204 25.44 25.44 24.91 25.41 1082000
20030205 25.41 25.98 25.41 25.61 1666629
20030206 25.62 25.96 25.36 25.68 763508
20030207 25.74 25.95 25.60 25.63 480792
20030210 25.62 25.90 25.62 25.81 778342
20030211 25.90 26.08 25.60 25.68 518749
20030212 25.69 25.94 25.42 25.55 593355
20030213 25.56 25.56 24.95 25.30 1107741
20030214 25.30 25.51 24.96 25.45 1538796
20030218 25.49 25.99 25.48 25.93 1185837
20030219 25.93 25.93 25.47 25.69 741693
20030220 25.70 26.12 25.69 26.07 1650050
20030221 26.11 26.66 25.97 26.51 944132
20030224 26.52 26.52 26.22 26.27 842476
20030225 26.15 26.71 26.03 26.68 688466
20030226 26.73 26.95 26.51 26.54 852511
20030227 26.55 27.04 26.55 26.87 940642
20030228 26.76 27.26 26.59 27.09 1381731
20030303 27.21 27.24 26.63 26.68 911847
20030304 26.75 27.02 26.75 26.86 1129555
20030305 26.82 27.31 26.79 27.31 1789663
20030306 27.04 27.39 27.04 27.16 1027464
20030307 27.05 27.27 26.91 27.10 672323
20030310 27.11 27.44 27.11 27.26 1825438
20030311 27.23 27.37 26.87 26.87 1455464
20030312 26.73 26.86 26.42 26.60 916210
20030313 26.68 27.00 26.59 26.98 1111668
20030314 27.05 27.25 26.77 26.77 1264369
20030317 26.79 27.41 26.79 27.39 2229007
20030318 27.46 27.99 27.46 27.99 2055363
20030319 28.01 28.18 27.74 28.15 1542286
20030320 28.15 28.62 28.05 28.58 1849434
20030321 28.71 29.14 28.68 29.14 2526993
20030324 29.09 29.09 28.49 28.54 1756068
20030325 28.60 28.60 27.96 28.36 2313211
20030326 28.33 28.82 28.16 28.55 1771775
20030327 28.42 29.06 28.25 29.00 1615583
20030328 28.79 29.07 28.74 28.95 1163586
20030331 28.83 29.25 28.63 28.91 1256080
20030401 29.09 29.27 28.99 29.11 1149189
20030402 29.43 29.46 29.20 29.29 1980758
20030403 29.27 29.38 29.10 29.15 1298836
20030404 29.20 29.22 28.48 28.82 1592459
20030407 29.11 29.14 28.45 28.45 1357735
20030408 28.65 28.65 28.34 28.46 1628235
20030409 28.60 28.79 28.33 28.42 1205906
20030410 28.47 29.02 28.33 29.02 1359917
20030411 29.13 29.16 28.45 28.55 1324577
20030414 28.65 28.71 28.41 28.66 1327195
20030415 29.11 29.22 28.24 28.38 4669178
20030416 28.38 28.38 27.56 27.56 3205861
20030417 27.78 28.15 27.78 28.05 2886060
20030421 28.24 28.33 28.02 28.19 2238169
20030422 28.19 28.61 27.99 28.56 2161818
20030423 28.42 28.88 28.40 28.81 2565387
20030424 28.36 28.63 28.36 28.49 1337066
20030425 28.40 28.78 28.36 28.67 1067911
20030428 29.00 29.23 28.79 29.06 978628
20030429 29.18 29.37 29.07 29.27 1005195
20030430 28.95 29.37 28.93 29.11 1293078
20030501 28.99 29.27 28.77 29.13 1144999
20030502 29.02 29.30 28.88 28.89 1463369
20030505 29.01 29.04 28.68 28.75 1503438
20030506 28.75 28.80 28.59 28.73 1330098
20030507 28.75 28.90 28.60 28.75 1040908
20030508 28.63 28.63 28.24 28.33 949883
20030509 28.47 29.22 28.32 29.11 1610142
20030512 29.11 30.01 29.02 30.01 2511246
20030513 29.55 30.07 29.55 29.76 2032602
20030514 30.03 30.03 29.60 29.90 813999
20030515 30.02 30.23 29.83 30.23 1218603
20030516 30.23 30.90 30.17 30.87 2860974
20030519 30.68 31.06 30.21 30.30 2631451
20030520 30.34 30.42 29.72 30.07 2944159
20030521 29.99 30.89 29.89 30.84 2856618
20030522 31.20 31.79 31.11 31.70 3153648
20030523 31.70 31.70 31.13 31.45 2317001
20030527 31.27 31.49 31.20 31.23 2972033
20030528 31.27 31.32 30.83 30.87 1627563
20030529 31.03 31.45 30.95 31.00 1390636
20030530 31.28 32.24 31.28 32.21 3610079
20030602 32.58 32.90 32.15 32.54 2241655
20030603 32.08 32.24 31.96 32.05 2417608
20030604 32.10 32.79 31.89 32.76 1646726
20030605 32.76 33.19 32.33 32.94 2241220
20030606 32.99 33.25 32.81 32.87 1856214
20030609 32.86 32.87 32.37 32.43 1192907
20030610 32.43 32.62 32.24 32.49 1474257
20030611 32.43 33.36 32.43 33.31 1326178
20030612 33.41 33.60 33.16 33.44 1516503
20030613 33.27 33.39 33.18 33.29 1121481
20030616 33.29 33.55 33.23 33.30 1507793
20030617 33.27 33.34 32.88 32.91 2215088
20030618 32.84 32.96 32.63 32.77 1302660
20030619 32.91 33.10 32.59 32.68 2365780
20030620 32.91 32.91 32.58 32.58 2391476
20030623 32.53 32.53 31.09 31.53 3059574
20030624 31.98 32.37 31.69 32.21 2487292
20030625 32.12 32.49 32.12 32.33 1012599
20030626 32.28 32.94 32.21 32.93 1433753
20030627 32.86 32.93 32.60 32.73 861036
20030630 32.83 32.93 32.60 32.75 1271737
20030701 32.75 32.79 32.20 32.74 2275626
20030702 32.81 33.38 32.70 33.34 1462934
20030703 33.11 33.25 33.00 33.09 577508
20030707 33.18 33.19 32.79 32.99 2009955
20030708 33.07 33.18 32.93 33.08 1329662
20030709 33.06 33.08 32.51 32.67 1405009
20030710 32.62 32.62 31.81 31.88 2935884
20030711 31.88 32.09 31.82 31.95 2301322
20030714 32.26 32.59 32.24 32.28 1277399
20030715 32.47 32.50 31.94 32.03 1043086
20030716 32.24 32.24 31.36 31.40 1598818
20030717 30.13 31.81 30.13 31.76 5227964
20030718 31.72 32.13 31.42 32.08 2095707
20030721 31.97 31.97 31.38 31.54 1630043
20030722 31.55 31.83 31.40 31.76 1420472
20030723 31.77 32.15 31.58 32.15 1165683
20030724 32.20 32.63 32.15 32.22 1048288
20030725 32.22 32.66 32.09 32.61 1136552
20030728 32.43 32.43 31.95 32.04 1951356
20030729 32.05 32.31 31.99 32.11 1806134
20030730 32.13 32.14 31.62 31.62 2106577
20030731 31.74 31.83 31.47 31.54 1583085
20030801 31.51 31.51 31.12 31.27 2320496
20030804 31.28 31.33 30.71 31.25 1713958
20030805 31.19 31.26 30.96 31.03 1550041
20030806 30.98 31.42 30.91 31.36 1682218
20030807 31.39 31.63 31.23 31.60 1984835
20030808 31.65 31.82 31.44 31.65 3974887
20030811 31.72 31.76 31.56 31.69 1616564
20030812 31.76 31.90 31.62 31.73 3251390
20030813 31.92 31.98 31.50 31.62 2159622
20030814 31.69 31.79 31.44 31.73 873066
20030815 31.74 31.74 31.53 31.67 761759
20030818 31.69 32.18 31.69 32.09 1392645
20030819 32.19 32.19 31.89 32.05 1095246
20030820 32.06 32.13 31.83 31.87 1428733
20030821 32.02 32.25 31.80 31.84 1295252
20030822 31.90 31.90 31.03 31.07 1723524
20030825 31.01 31.06 30.62 30.98 1533084
20030826 30.97 31.12 30.74 31.10 1022201
20030827 31.14 31.14 30.77 30.98 1578302
20030828 31.05 31.05 30.76 30.93 1230902
20030829 30.77 30.86 30.58 30.82 847414
20030902 30.89 31.36 30.82 31.28 1153943
20030903 31.46 31.48 31.20 31.36 1143508
20030904 31.36 31.63 31.29 31.50 1034375
20030905 31.42 31.42 31.22 31.25 982635
20030908 31.29 31.67 31.28 31.58 742628
20030909 31.35 31.38 30.90 31.38 1696566
20030910 31.38 31.74 31.38 31.50 1736133
20030911 31.53 31.67 31.52 31.53 1795265
20030912 31.54 31.88 31.37 31.88 1304817
20030915 31.88 32.07 31.83 31.99 1824396
20030916 31.95 32.54 31.95 32.54 1706132
20030917 32.48 32.65 32.39 32.51 719149
20030918 32.67 33.18 32.65 33.13 1528736
20030919 33.18 33.26 33.04 33.14 1471343
20030922 33.12 33.12 32.67 32.83 1715263
20030923 32.95 33.29 32.91 33.24 1118290
20030924 33.19 33.19 32.75 32.91 1721350
20030925 32.89 32.93 32.66 32.69 2539632
20030926 32.66 32.66 32.34 32.43 1909615
20030929 32.45 32.99 32.36 32.87 1344383
20030930 32.66 32.84 32.48 32.66 916981
20031001 32.76 32.76 32.44 32.73 2016575
20031002 32.73 32.95 32.59 32.91 826109
20031003 33.12 33.32 32.83 33.08 748715
20031006 33.08 33.14 32.92 33.00 1109594
20031007 32.97 33.41 32.90 33.37 1124377
20031008 33.42 33.42 32.99 33.00 1585259
20031009 33.11 33.55 33.10 33.39 805673
20031010 33.36 33.43 33.18 33.40 531318
20031013 33.47 33.73 33.43 33.48 542623
20031014 33.42 33.85 33.42 33.71 1412211
20031015 33.72 34.02 33.60 33.72 2008749
20031016 34.18 35.46 34.10 35.40 3710355
20031017 35.57 36.41 35.56 36.05 2544330
20031020 35.96 36.62 35.80 36.49 1787673
20031021 36.49 36.49 36.21 36.33 1526338
20031022 36.28 36.39 36.26 36.30 1122179
20031023 36.31 36.49 36.22 36.31 1192940
20031024 36.30 36.55 36.23 36.54 1632695
20031027 36.43 36.52 36.05 36.16 1409127
20031028 36.16 36.51 36.14 36.50 1455577
20031029 36.50 37.01 36.44 36.78 1587547
20031030 36.82 37.23 36.44 36.51 1607516
20031031 36.56 37.13 36.56 36.88 1676540
20031103 36.83 36.83 36.47 36.67 1159513
20031104 36.67 36.67 36.00 36.17 1460787
20031105 36.05 36.42 35.91 36.17 1047078
20031106 36.12 36.12 35.83 36.02 1116536
20031107 35.98 36.03 35.61 35.63 1548911
20031110 35.66 35.66 35.18 35.29 1334026
20031111 35.28 35.49 35.21 35.39 766642
20031112 35.27 35.64 35.19 35.61 971108
20031113 35.65 35.91 35.47 35.83 1455143
20031114 35.84 35.84 35.36 35.38 1808944
20031117 35.39 35.45 35.09 35.41 1734711
20031118 35.36 35.57 34.95 35.02 1383081
20031119 35.04 35.08 34.72 34.78 1192071
20031120 34.60 34.67 34.43 34.45 1475546
20031121 34.55 34.65 34.18 34.25 2301227
20031124 34.30 34.88 34.30 34.78 2897263
20031125 34.94 34.99 34.75 34.86 971977
20031126 34.91 35.06 34.88 34.92 1128257
20031128 34.92 34.92 34.81 34.83 569555
20031201 34.99 35.47 34.93 35.36 1328817
20031202 35.38 35.81 35.23 35.64 1307545
20031203 35.66 35.89 35.34 35.68 1074427
20031204 35.64 35.82 35.38 35.60 1162118
20031205 35.47 35.74 35.43 35.60 1087884
20031208 35.59 36.26 35.59 36.26 1557594
20031209 36.26 36.53 36.23 36.43 1876666
20031210 36.81 36.81 35.73 35.92 1360507
20031211 36.06 36.20 35.79 36.13 1139978
20031212 36.28 36.41 36.06 36.25 755355
20031215 36.67 36.67 35.89 35.89 1478151
20031216 36.07 36.17 35.00 35.61 1813285
20031217 35.65 36.69 35.64 36.55 3177699
20031218 36.63 37.02 36.63 36.79 4257336
20031219 36.86 37.37 36.83 37.37 1762060
20031222 37.09 37.51 36.49 36.86 2781789
20031223 36.51 37.11 36.32 37.02 1636602
20031224 37.18 37.29 37.00 37.13 398949
20031226 37.18 37.32 37.02 37.12 464934
20031229 37.29 37.40 37.16 37.29 1041869
20031230 37.50 37.59 37.18 37.28 1553687
20031231 37.39 37.58 37.19 37.43 729308
20040102 37.40 37.82 37.25 37.58 935511
20040105 37.66 37.71 37.27 37.37 1415639
20040106 37.18 37.32 36.94 37.04 1060535
20040107 37.09 37.69 37.08 37.63 986736
20040108 37.72 38.15 37.67 38.15 979791
20040109 38.12 38.67 37.85 38.67 1765099
20040112 38.61 38.81 38.47 38.81 1610121
20040113 38.81 39.62 38.81 39.20 2119334
20040114 39.17 39.40 39.17 39.29 853611
20040115 39.28 39.74 39.14 39.60 929045
20040116 39.86 40.18 39.67 40.18 1483090
20040120 40.09 41.05 40.04 41.03 3143925
20040121 40.97 41.10 40.60 40.76 2474128
20040122 40.76 41.09 40.48 40.91 1343928
20040123 40.94 41.01 40.71 40.82 582224
20040126 40.87 41.47 40.87 41.46 828033
20040127 41.46 41.89 41.10 41.15 1462281
20040128 41.34 41.34 40.64 40.67 1255056
20040129 41.08 43.13 40.94 42.90 3978461
20040130 42.67 44.00 42.61 43.46 4857650
20040202 43.46 44.05 43.11 43.13 3003463
20040203 43.13 43.58 43.07 43.43 1890603
20040204 43.31 43.62 43.24 43.35 2306788
20040205 43.37 43.37 42.90 42.90 2503175
20040206 42.86 42.91 42.62 42.86 2263435
20040209 42.79 42.90 42.65 42.65 1350431
20040210 42.66 42.85 42.65 42.85 1724563
20040211 42.86 43.21 42.74 43.15 1294940
20040212 42.95 43.85 42.89 43.51 1844216
20040213 43.56 43.82 43.41 43.74 1296240
20040217 43.83 44.16 43.72 43.80 1186559
20040218 44.06 44.06 43.32 43.40 1155778
20040219 43.45 43.76 43.19 43.19 909102
20040220 43.32 43.32 42.39 42.86 1511702
20040223 42.86 43.18 42.44 42.44 1686413
20040224 42.40 42.71 42.21 42.41 779045
20040225 42.40 42.63 42.30 42.42 1105056
20040226 42.40 42.97 42.36 42.69 1277599
20040227 42.67 43.69 42.66 43.55 2052308
20040301 43.73 44.87 43.53 44.87 1807800
20040302 44.86 44.88 44.01 44.01 1766615
20040303 44.01 44.01 43.40 43.66 1482223
20040304 43.73 43.95 43.26 43.37 1126299
20040305 43.27 43.75 43.23 43.67 834970
20040308 43.64 44.00 43.26 43.37 781646
20040309 43.37 43.73 43.28 43.70 1679043
20040310 43.69 44.92 43.69 44.69 3086266
20040311 44.57 44.63 43.50 43.58 2680920
20040312 43.41 43.43 42.59 43.37 1618783
20040315 43.32 43.53 43.08 43.43 1396818
20040316 43.46 43.55 43.29 43.50 989738
20040317 43.83 44.32 43.80 44.19 1422396
20040318 44.20 44.20 43.60 43.60 1134102
20040319 43.61 43.71 43.25 43.57 1182657
20040322 43.55 43.55 42.30 43.08 1694217
20040323 43.20 43.63 42.95 43.37 1194362
20040324 43.37 43.45 42.83 42.95 1470951
20040325 42.95 43.30 42.78 43.30 1390315
20040326 43.18 43.30 42.88 43.13 1151443
20040329 43.09 43.64 42.95 43.57 1323552
20040330 43.57 44.55 43.55 44.49 922108
20040331 44.68 45.21 44.34 45.04 1691182
20040401 45.04 45.25 44.98 45.21 1072541
20040402 45.33 45.63 45.18 45.33 1379911
20040405 45.28 45.57 45.16 45.56 948987
20040406 45.60 45.88 45.50 45.70 1240316
20040407 45.67 45.67 45.22 45.44 805056
20040408 45.56 45.64 45.09 45.24 844074
20040412 45.25 45.25 44.90 45.10 1823407
20040413 45.10 45.36 44.75 44.93 835403
20040414 44.86 44.93 44.49 44.59 1530778
20040415 44.54 45.63 44.54 45.51 1634824
20040416 45.67 45.72 45.12 45.67 1406789
20040419 45.60 45.88 45.33 45.58 1938725
20040420 45.79 46.54 45.71 46.25 2377019
20040421 48.32 50.89 48.21 50.18 7036981
20040422 50.18 51.15 49.53 51.03 4183952
20040423 50.63 50.95 50.40 50.80 2033233
20040426 50.70 51.54 50.70 51.21 2293782
20040427 51.24 51.48 50.59 50.77 1553321
20040428 50.65 50.65 48.99 49.13 3645514
20040429 49.21 49.86 48.84 49.20 2293037
20040430 49.12 49.76 48.54 49.08 1526959
20040503 49.12 49.65 49.12 49.49 1406136
20040504 49.54 49.83 49.28 49.51 2050958
20040505 49.46 50.46 49.46 50.34 1356335
20040506 50.16 50.16 49.50 49.76 1368460
20040507 49.16 49.62 49.01 49.19 1636956
20040510 49.09 49.17 48.59 48.78 1403971
20040511 48.42 49.33 48.42 49.26 3054352
20040512 49.21 49.55 48.95 49.51 2564131
20040513 49.42 49.79 49.07 49.07 2312958
20040514 49.19 50.29 49.07 49.91 1978638
20040517 49.77 50.25 49.25 50.11 2171781
20040518 50.11 50.58 49.69 49.78 1191773
20040519 49.88 50.79 49.54 49.67 1499244
20040520 49.62 50.89 49.61 50.80 1885964
20040521 50.80 51.00 50.46 50.56 2063084
20040524 50.69 50.80 50.25 50.80 2030605
20040525 50.80 50.80 50.12 50.61 2865106
20040526 50.47 51.31 50.18 51.18 1830099
20040527 51.23 51.98 51.07 51.76 2509133
20040528 51.99 52.00 51.31 51.80 1450741
20040601 51.91 53.80 51.67 52.81 731109
20040602 52.81 53.18 52.56 52.79 608878
20040603 52.79 53.27 52.31 53.12 671563
20040604 53.56 53.56 52.15 52.33 695057
20040607 52.56 52.88 52.23 52.84 636486
20040608 52.85 53.00 51.79 52.71 707940
20040609 52.72 52.88 52.25 52.28 320895
20040610 52.42 52.97 52.21 52.83 421689
20040614 52.83 53.12 52.68 52.94 431650
20040615 52.94 53.46 52.51 52.93 531036
20040616 52.93 53.16 52.49 52.74 263515
20040617 52.74 53.29 52.39 53.23 393432
20040618 53.32 53.76 53.06 53.07 490437
20040621 53.25 53.38 52.57 52.67 454277
20040622 52.93 53.21 52.43 53.21 440852
20040623 53.29 53.29 52.19 52.38 567197
20040624 52.15 52.15 50.87 51.21 1154855
20040625 51.22 51.22 50.20 50.57 1098233
20040628 50.34 52.45 50.34 51.97 1346591
20040629 51.91 52.25 51.73 52.12 527031
20040630 52.69 52.69 51.73 52.33 826056
20040701 54.13 54.15 51.50 51.85 878889
20040702 52.37 52.37 51.12 51.66 413353
20040706 51.73 52.02 51.35 51.60 769759
20040707 51.73 52.15 51.56 52.12 643848
20040708 52.23 52.24 51.07 51.17 1018117
20040709 51.17 51.24 50.30 50.55 954350
20040712 50.56 51.08 50.26 51.01 431000
20040713 51.01 51.35 50.48 50.64 417792
20040714 50.64 51.22 50.32 50.70 650452
20040715 50.80 51.26 50.80 51.14 592855
20040716 51.14 51.14 49.97 49.98 564706
20040719 49.98 49.98 48.27 48.56 1445112
20040720 49.19 49.19 48.19 48.93 1098991
20040721 49.60 51.26 49.60 50.28 1950381
20040722 50.36 51.17 49.50 50.89 1892176
20040723 50.45 50.97 50.27 50.69 948681
20040726 50.70 51.19 49.79 49.99 986490
20040727 50.31 51.10 49.89 50.92 873387
20040728 50.90 50.90 50.44 50.62 931289
20040729 50.54 50.54 49.53 49.98 899853
20040730 50.13 51.59 49.76 51.10 746025
20040802 51.11 51.47 50.64 50.95 661657
20040803 51.00 51.00 50.25 50.39 469155
20040804 50.29 50.29 49.36 49.94 713401
20040805 50.03 50.03 48.16 48.38 776164
20040806 48.38 48.39 47.35 47.91 814189
20040809 48.37 48.78 48.08 48.28 506856
20040810 48.76 48.88 48.24 48.74 789775
20040811 48.74 49.07 48.23 48.88 605591
20040812 48.88 48.92 48.16 48.25 343089
20040813 48.23 48.43 47.46 47.76 388028
20040816 47.81 48.50 47.58 48.06 751858
20040817 48.14 48.69 47.78 48.67 611857
20040818 48.88 49.70 48.69 49.59 840547
20040819 49.39 49.93 49.16 49.71 470559
20040820 49.94 50.90 49.70 50.84 890995
20040823 50.64 50.67 50.05 50.10 722151
20040824 50.40 50.48 49.85 50.26 419463
20040825 50.31 50.55 49.59 50.55 566702
20040826 50.55 50.97 50.31 50.86 572860
20040827 51.19 51.51 50.72 51.16 488276
20040830 51.33 51.33 50.75 50.85 388136
20040831 50.85 51.93 50.55 51.93 629681
20040901 51.91 52.05 51.19 52.02 507720
20040902 52.06 52.59 51.57 52.39 292533
20040903 52.62 52.96 52.24 52.59 298367
20040907 53.14 53.31 52.30 52.48 735006
20040908 52.49 53.15 52.39 52.88 578045
20040909 52.81 52.92 52.13 52.64 530622
20040910 52.58 52.61 51.67 52.54 389432
20040913 52.54 52.77 52.37 52.56 405204
20040914 52.72 52.81 52.53 52.77 353784
20040915 52.86 52.87 52.06 52.30 362426
20040916 52.63 53.07 52.49 52.76 507828
20040917 53.14 53.14 52.49 52.60 402611
20040920 52.76 53.00 52.61 52.67 652150
20040921 52.95 52.95 52.36 52.69 743216
20040922 52.63 52.63 52.04 52.07 564002
20040923 52.39 52.46 51.70 51.98 541316
20040924 52.53 52.62 52.00 52.07 575884
20040927 52.07 52.12 51.29 51.49 730037
20040928 51.70 52.15 51.42 52.03 370852
20040929 52.04 52.77 51.89 52.77 641348
20040930 52.77 52.77 52.40 52.42 1075071
20041001 52.72 52.72 51.93 52.07 482118
20041004 51.98 52.35 51.84 52.27 490652
20041005 52.27 52.27 51.37 51.56 381654
20041006 51.56 51.60 50.48 50.64 807167
20041007 50.54 50.55 49.62 50.10 877492
20041008 49.94 49.94 48.57 48.99 720855
20041011 48.65 48.97 48.25 48.37 842059
20041012 48.37 50.01 47.83 49.77 1029052
20041013 49.77 50.32 49.27 49.38 601811
20041014 49.25 49.98 49.14 49.38 517227
20041015 49.42 49.76 48.54 49.16 726364
20041018 49.16 49.16 48.65 48.97 544233
20041019 48.97 49.16 48.33 48.44 675160
20041020 50.32 52.58 50.32 52.29 2211068
20041021 52.14 52.54 51.76 51.94 1334731
20041022 51.29 51.76 51.02 51.20 758346
20041025 50.79 50.92 50.02 50.90 867112
20041026 51.07 52.05 50.76 51.99 699489
20041027 51.97 53.11 51.94 52.87 904086
20041028 52.65 52.65 51.88 52.20 503192
20041029 52.29 52.69 51.39 52.69 983424
20041101 52.60 52.75 51.81 52.60 580805
20041102 52.69 54.02 52.66 53.02 715658
20041103 53.94 54.69 53.49 53.86 752093
20041104 53.81 54.26 53.48 54.21 498341
20041105 54.18 54.80 53.88 54.36 353356
20041108 54.13 54.54 54.00 54.32 344948
20041109 54.37 54.64 53.86 54.24 444875
20041110 54.27 54.50 54.04 54.33 438299
20041111 54.43 55.51 54.43 55.51 589645
20041112 55.64 55.64 54.73 55.38 334815
20041115 55.48 55.48 54.73 55.29 480016
20041116 55.29 55.76 55.06 55.52 628344
20041117 55.53 55.72 54.96 55.16 534561
20041118 55.24 55.43 54.73 55.20 458565
20041119 55.20 55.38 54.45 55.15 520224
20041122 55.15 55.96 54.91 55.93 501468
20041123 55.80 56.32 55.43 55.86 890611
20041124 56.17 56.41 55.71 55.96 338372
20041126 55.94 56.31 55.67 55.67 179912
20041129 55.70 56.04 55.48 55.57 383646
20041130 55.38 55.70 55.06 55.58 420836
20041201 55.57 55.94 55.20 55.79 540921
20041202 55.34 56.98 55.29 56.37 339989
20041203 55.57 55.99 55.09 55.20 703909
20041206 54.73 54.85 54.08 54.43 742068
20041207 54.31 55.16 53.97 54.96 701106
20041208 54.17 55.53 54.14 55.33 502761
20041209 54.83 55.79 54.66 55.78 446491
20041210 56.50 56.50 55.39 56.21 576494
20041213 56.21 56.36 55.47 55.92 329748
20041214 55.75 56.15 55.29 56.07 284258
20041215 55.64 55.85 55.39 55.85 512894
20041216 55.85 59.96 55.85 59.36 1705658
20041217 58.88 59.30 58.69 59.28 855254
20041220 59.28 59.28 58.29 58.94 690650
20041221 59.32 60.42 59.14 59.29 1034627
20041222 59.53 60.22 59.38 59.91 550191
20041223 59.74 59.91 59.51 59.61 301829
20041227 59.69 59.74 58.90 59.02 262699
20041228 59.03 59.59 58.91 59.59 242326
20041229 59.01 59.61 58.74 59.55 265286
20041230 59.41 59.69 59.32 59.45 184978
20041231 59.32 59.50 59.01 59.35 221952
20050103 59.37 60.47 59.25 60.18 997437
20050104 60.67 60.95 59.63 59.92 830461
20050105 59.92 59.92 59.01 59.11 415554
20050106 59.11 59.25 58.73 59.00 502977
20050107 59.02 59.38 58.82 59.12 358530
20050110 59.14 59.18 57.72 58.17 820760
20050111 57.84 58.26 57.42 58.26 796290
20050112 58.27 59.99 58.26 59.99 818172
20050113 59.76 60.10 59.52 59.95 680086
20050114 59.93 61.41 59.84 60.86 987520
20050118 60.86 61.72 60.25 61.69 667366
20050119 61.23 62.29 61.23 61.74 882635
20050120 61.80 61.89 60.91 61.34 669498
20050121 61.22 61.98 60.98 61.57 642705
20050124 61.58 61.77 60.60 60.63 529078
20050125 60.66 61.29 60.01 60.07 494000
20050126 60.13 61.28 59.88 61.11 1122071
20050127 61.11 62.60 61.09 62.56 847364
20050128 62.66 63.11 61.56 61.75 621185
20050131 62.41 63.01 62.26 63.01 725989
20050201 63.94 64.60 63.74 64.43 1100443
20050202 64.22 64.76 64.09 64.76 785277
20050203 64.82 65.84 64.64 65.66 854250
20050204 65.61 65.76 64.61 64.98 778929
20050207 64.82 64.82 63.88 64.36 1119381
20050208 64.57 64.62 64.39 64.58 427932
20050209 64.66 64.66 63.72 63.72 391348
20050210 63.94 63.94 63.28 63.56 331198
20050211 63.57 64.33 63.37 64.27 483024
20050214 64.13 64.21 63.44 63.55 308494
20050215 63.60 63.99 63.50 63.55 398664
20050216 63.32 63.45 62.62 63.43 441275
20050217 63.43 63.94 62.93 63.44 357991
20050218 63.48 63.80 62.83 62.87 517457
20050222 62.22 63.06 61.95 62.76 521223
20050223 62.76 63.20 62.72 63.12 404260
20050224 63.13 63.47 62.02 63.29 422229
20050225 63.24 63.34 62.79 62.97 442028
20050228 62.74 62.74 61.21 61.80 870928
20050301 61.94 62.90 61.38 62.90 609564
20050302 62.27 63.40 62.26 63.03 502931
20050303 63.01 63.01 61.60 61.93 424704
20050304 62.01 62.03 61.28 61.70 869852
20050307 61.71 62.06 61.34 61.96 454187
20050308 62.10 62.12 61.57 61.79 355624
20050309 61.62 61.71 61.12 61.18 308387
20050310 60.99 61.61 60.61 60.91 280733
20050311 60.99 61.14 60.12 60.29 304083
20050314 60.31 61.23 60.22 61.21 340990
20050315 61.20 61.28 57.68 59.25 1607140
20050316 62.50 64.02 62.26 62.53 1606171
20050317 63.15 64.00 62.64 63.26 1009519
20050318 63.26 63.74 62.55 63.04 694139
20050321 62.92 63.21 62.36 63.06 531768
20050322 62.45 62.98 61.95 61.98 604507
20050323 62.31 62.45 61.28 61.48 827027
20050324 61.38 62.01 60.89 61.81 665840
20050328 62.14 63.81 62.12 63.39 741161
20050329 63.61 63.87 63.11 63.49 786353
20050330 63.57 63.71 62.83 63.36 1350079
20050331 63.42 63.55 62.99 63.27 548984
20050401 63.36 63.38 62.92 63.33 686499
20050404 63.29 63.98 63.14 63.83 627964
20050405 63.75 64.57 63.69 63.89 606121
20050406 63.90 63.99 63.20 63.34 691126
20050407 63.51 65.18 63.46 65.18 755795
20050408 65.18 65.59 64.54 64.96 486790
20050411 64.96 65.47 64.75 64.82 513583
20050412 64.64 64.87 63.99 64.78 399095
20050413 64.87 65.07 64.58 64.73 747402
20050414 64.82 64.82 64.22 64.57 548876
20050415 64.36 64.40 63.71 63.99 729540
20050418 63.94 64.13 63.25 64.04 439445
20050419 63.95 64.48 63.87 64.23 561251
20050420 64.23 64.58 63.67 63.73 626780
20050421 63.97 64.44 63.32 63.63 752567
20050422 63.67 65.52 63.67 65.51 908266
20050425 65.60 66.36 65.55 65.72 602462
20050426 65.72 66.16 64.15 64.53 759130
20050427 64.50 65.88 63.69 65.77 497120
20050428 65.35 65.82 65.03 65.17 524206
20050429 65.26 66.25 65.15 66.25 608101
20050502 66.82 66.93 66.21 66.76 635278
20050503 66.61 67.19 66.53 66.74 622495
20050504 66.75 67.29 66.56 67.12 541286
20050505 67.31 67.31 66.85 67.16 859569
20050506 67.16 67.36 66.57 67.19 452987
20050509 67.21 67.76 67.06 67.76 437411
20050510 67.53 67.53 66.52 66.79 509812
20050511 66.77 66.77 66.22 66.69 541823
20050512 66.84 66.84 65.44 65.71 821972
20050513 65.86 65.97 64.63 65.17 388750
20050516 65.07 66.04 65.04 66.04 543434
20050517 66.00 66.16 65.46 65.94 300129
20050518 66.00 66.61 65.63 66.05 446220
20050519 66.10 66.51 65.52 66.16 331711
20050520 66.16 66.16 65.19 65.49 481990
20050523 65.44 66.25 64.84 65.87 438700
20050524 65.89 65.89 65.21 65.58 385420
20050525 65.44 65.44 64.33 64.63 837763
20050526 64.70 64.86 64.51 64.70 334611
20050527 64.27 64.69 63.48 63.74 668255
20050531 63.84 64.09 63.44 63.54 551276
20050601 62.98 63.27 61.93 62.63 1595821
20050602 62.64 63.06 62.11 63.01 932722
20050603 63.16 63.30 62.74 63.24 638071
20050606 63.30 63.68 63.09 63.50 486932
20050607 63.65 64.30 63.50 64.07 625825
20050608 64.23 64.38 63.96 64.15 769230
20050609 64.14 64.46 63.69 64.37 398526
20050610 64.42 65.06 63.59 63.78 218706
20050613 63.65 64.12 63.41 63.74 218921
20050614 63.98 64.78 63.46 64.60 556002
20050615 64.73 64.84 64.23 64.79 482850
20050616 64.77 65.19 64.65 65.18 358243
20050617 65.58 65.63 65.04 65.13 542253
20050620 65.07 65.39 64.80 65.06 261136
20050621 65.06 65.12 63.68 64.30 440634
20050622 64.51 64.51 62.85 63.16 583179
20050623 63.02 63.05 60.85 61.32 1749538
20050624 61.30 61.73 60.89 60.89 952594
20050627 60.98 61.63 60.83 61.49 530436
20050628 61.63 62.53 61.44 62.24 698655
20050629 62.24 62.55 61.93 62.33 698225
20050630 62.00 62.45 61.37 61.92 714446
20050701 61.92 62.23 61.23 61.81 465985
20050705 61.77 62.74 61.66 62.68 540212
20050706 62.68 62.80 62.27 62.61 479735
20050707 61.95 62.42 61.80 62.34 533981
20050708 62.41 63.15 62.13 63.03 497351
20050711 62.98 63.30 62.80 63.21 356310
20050712 63.21 63.21 62.22 62.47 510242
20050713 62.51 62.51 61.85 62.37 457928
20050714 62.98 62.98 62.10 62.43 714016
20050715 62.43 62.70 62.23 62.45 305178
20050718 62.28 62.41 61.55 62.09 461903
20050719 62.24 62.57 61.44 62.52 801133
20050720 62.52 62.61 61.75 61.92 1312019
20050721 61.93 63.15 61.88 62.43 832588
20050722 62.31 62.49 61.46 61.86 569925
20050725 62.05 62.46 61.92 62.26 566387
20050726 62.31 62.52 62.05 62.16 802676
20050727 62.35 63.04 62.21 62.90 648188
20050728 62.99 62.99 62.49 62.84 390778
20050729 62.79 62.94 62.03 62.30 430338
20050801 62.16 62.16 61.38 61.38 517071
20050802 61.48 61.71 61.28 61.48 714443
20050803 61.49 61.50 59.75 60.12 1016988
20050804 60.07 60.07 58.57 59.34 2540111
20050805 59.18 59.54 59.14 59.28 1281259
20050808 59.28 59.42 58.78 59.00 1180053
20050809 59.04 59.17 58.69 58.95 1302165
20050810 58.94 59.24 58.69 59.08 1374960
20050811 60.63 61.20 60.49 60.97 1323499
20050812 60.74 61.50 60.53 61.09 887050
20050815 60.93 61.39 60.82 61.25 871612
20050816 61.25 61.29 60.64 61.08 704580
20050817 60.87 61.24 60.76 61.19 459821
20050818 61.20 61.22 60.91 61.10 895198
20050819 61.19 61.19 60.82 60.83 630820
20050822 60.91 61.12 60.37 60.46 417151
20050823 60.40 60.40 58.64 59.37 1715992
20050824 59.23 60.35 59.19 60.02 905383
20050825 60.02 60.11 59.72 59.92 614524
20050826 59.79 59.79 59.10 59.35 412327
20050829 59.02 59.14 58.57 59.06 616990
20050830 58.86 59.12 58.51 58.98 751966
20050831 58.95 60.00 58.84 60.00 971317
20050901 59.82 60.87 59.82 60.83 885978
20050902 60.83 61.23 60.65 60.87 742210
20050906 60.87 61.80 60.55 61.70 521145
20050907 61.38 62.22 61.38 62.21 542158
20050908 62.03 62.57 61.84 62.50 699005
20050909 62.40 62.78 62.17 62.72 515891
20050912 62.49 62.56 61.42 61.70 584934
20050913 61.70 61.70 60.72 61.42 559525
20050914 61.38 61.66 61.09 61.47 788417
20050915 61.70 61.88 61.48 61.88 638539
20050916 62.74 63.02 62.36 62.96 1200101
20050919 62.96 63.00 62.05 62.53 409754
20050920 62.32 62.55 61.61 61.82 331706
20050921 61.72 62.24 61.16 62.14 636502
20050922 62.03 62.58 62.03 62.15 880939
20050923 62.07 62.36 61.60 62.11 631892
20050926 62.26 62.38 61.49 61.75 427765
20050927 61.47 61.55 60.77 61.48 807072
20050928 61.49 61.65 61.26 61.52 486623
20050929 61.52 61.92 61.44 61.72 534010
20050930 61.56 61.63 61.32 61.59 758506
20051003 61.54 62.32 61.51 62.29 526934
20051004 62.31 62.87 62.03 62.85 802033
20051005 62.66 62.81 61.67 61.67 638324
20051006 61.75 62.03 60.76 61.22 649581
20051007 61.17 61.29 60.72 61.24 428623
20051010 61.14 61.33 60.54 60.58 250763
20051011 60.37 60.38 59.12 59.13 1280187
20051012 59.00 59.85 58.48 59.62 966278
20051013 59.56 59.98 59.14 59.35 630391
20051014 59.46 60.48 59.46 60.41 863250
20051017 60.40 60.53 59.88 60.07 567995
20051018 60.07 60.16 59.52 59.54 718946
20051019 59.14 60.07 57.65 59.58 2561552
20051020 59.47 60.47 58.99 59.08 954896
20051021 59.08 59.86 58.96 59.46 532923
20051024 59.74 60.14 59.55 59.58 633815
20051025 59.56 59.57 58.46 58.75 1027008
20051026 58.76 58.79 57.61 57.67 1014918
20051027 57.60 57.72 57.20 57.35 462951
20051028 57.39 57.86 56.85 57.86 599685
20051031 58.03 58.47 57.90 58.30 631676
20051101 58.23 58.25 57.22 57.79 619586
20051102 58.07 59.31 58.02 58.96 579892
20051103 58.79 59.20 58.42 58.89 821157
20051104 59.03 59.28 58.66 58.86 349219
20051107 59.06 59.07 58.56 58.88 327072
20051108 58.75 58.94 58.54 58.74 273148
20051109 58.91 59.05 58.43 58.87 400896
20051110 58.93 59.96 58.60 59.84 598722
20051111 59.84 59.86 59.11 59.18 341088
20051114 58.79 58.80 57.88 58.19 919268
20051115 58.19 59.43 57.81 59.13 713417
20051116 59.17 59.27 58.62 58.85 344939
20051117 58.75 59.65 58.72 59.65 533672
20051118 60.08 60.19 59.58 60.14 465411
20051121 60.14 60.61 59.92 60.58 415019
20051122 60.50 60.58 60.05 60.21 833675
20051123 60.25 60.74 60.21 60.51 442622
20051125 60.70 60.70 60.25 60.65 69758
20051128 60.73 60.88 60.00 60.49 473757
20051129 61.27 61.29 60.70 60.94 592089
20051130 60.99 61.38 60.50 60.63 331779
20051201 60.43 61.24 60.29 61.03 346437
20051202 60.90 62.95 60.44 62.94 1183215
20051205 63.03 63.51 62.39 63.02 1012671
20051206 63.26 63.43 62.49 62.53 360988
20051207 62.58 62.76 61.47 62.69 742946
20051208 64.49 66.03 64.30 64.71 2011219
20051209 65.10 65.63 64.31 64.87 625042
20051212 65.19 65.37 64.50 64.71 384633
20051213 64.71 64.71 63.86 64.10 655000
20051214 62.34 63.23 61.40 63.01 1561214
20051215 63.01 63.06 62.21 62.54 846300
20051216 62.72 63.09 62.19 62.54 1259285
20051219 63.07 63.19 62.13 62.79 844160
20051220 62.90 63.05 62.25 62.57 670834
20051221 63.04 63.61 62.98 63.56 607389
20051222 63.65 63.84 63.01 63.33 479427
20051223 63.42 63.74 62.99 63.09 227463
20051227 63.10 63.70 62.50 62.50 461988
20051228 62.48 62.73 62.09 62.15 420796
20051229 62.34 62.65 61.89 62.01 372436
20051230 61.87 62.15 61.46 61.61 317550
20060103 61.61 61.61 60.05 61.23 1371947
20060104 61.29 62.62 61.20 62.56 744765
20060105 62.49 62.69 62.01 62.15 852719
20060106 62.34 63.23 62.28 63.18 658744
20060109 62.72 63.84 62.69 63.37 1233608
20060110 63.04 63.50 62.28 63.50 651897
20060111 63.47 63.79 62.50 62.72 574221
20060112 62.35 62.66 61.94 62.44 382279
20060113 62.60 62.80 62.11 62.35 381209
20060117 60.99 61.76 60.43 61.22 1070981
20060118 60.75 61.15 60.56 60.85 947834
20060119 61.06 61.11 60.78 60.88 590479
20060120 60.87 61.04 59.79 59.96 879633
20060123 60.03 60.41 59.70 60.20 468326
20060124 60.41 61.48 60.39 60.70 984595
20060125 61.25 61.25 59.42 60.32 754490
20060126 59.89 60.29 58.14 59.55 1921781
20060127 59.60 60.60 59.38 59.47 1100876
20060130 59.38 60.50 59.38 60.36 1209468
20060131 60.36 60.50 59.39 59.39 1597711
20060201 59.16 59.84 58.37 58.65 1163768
20060202 58.85 58.90 58.30 58.57 993564
20060203 58.21 58.55 57.86 57.99 761644
20060206 57.83 57.84 57.09 57.13 1070444
20060207 56.66 56.96 56.09 56.43 2037955
20060208 56.44 57.52 56.38 57.47 1587888
20060209 57.47 58.72 57.36 58.36 1415015
20060210 58.46 59.19 58.23 59.05 1152236
20060213 58.95 59.43 58.72 59.38 793570
20060214 59.43 60.20 59.24 60.08 1028160
20060215 60.10 60.85 59.90 60.70 865218
20060216 60.55 60.86 60.42 60.73 718826
20060217 60.78 60.95 60.52 60.70 550438
20060221 60.78 60.82 59.81 60.31 682842
20060222 60.44 60.74 59.81 59.81 764847
20060223 60.89 62.93 60.37 62.50 2127221
20060224 62.13 62.31 61.60 61.90 725873
20060227 61.86 63.23 61.86 62.51 657856
20060228 62.37 62.47 61.19 61.33 844503
20060301 61.33 61.90 60.97 61.81 856142
20060302 64.15 66.49 63.92 65.61 2039770
20060303 65.38 65.40 64.80 65.25 1141238
20060306 64.64 64.87 63.94 64.26 1023676
20060307 64.26 64.69 64.00 64.08 526199
20060308 64.11 64.37 63.68 64.17 668107
20060309 63.98 64.41 63.57 63.87 848560
20060310 63.88 64.83 63.88 64.63 743491
20060313 64.52 65.31 64.52 65.09 734415
20060314 64.99 65.32 64.40 64.67 620804
20060315 64.60 64.81 64.18 64.51 491924
20060316 64.74 65.04 64.15 64.42 480605
20060317 65.09 65.54 64.88 65.09 619523
20060320 65.14 65.14 64.08 64.34 539226
20060321 64.56 64.70 63.65 63.94 952455
20060322 63.96 64.80 63.87 64.62 502495
20060323 64.53 64.80 63.52 64.77 671310
20060324 64.76 65.05 64.09 64.26 557378
20060327 64.20 64.45 63.89 63.91 366887
20060328 63.81 64.52 63.35 63.77 490536
20060329 63.73 64.53 63.69 63.94 498330
20060330 63.95 63.96 63.28 63.79 570298
20060331 63.93 64.26 63.24 63.51 564960
20060403 63.41 63.75 62.79 62.82 584607
20060404 62.83 63.50 62.63 62.70 581937
20060405 63.64 64.87 63.17 64.63 1132695
20060406 64.62 64.71 63.70 63.80 783960
20060407 63.91 64.27 63.47 63.73 890844
20060410 63.73 64.18 63.39 63.93 632550
20060411 63.92 64.23 63.75 64.23 738259
20060412 64.62 64.90 64.42 64.79 712312
20060413 64.80 65.42 64.06 65.34 856569
20060417 65.25 65.78 64.79 64.83 1079200
20060418 65.06 65.15 64.22 64.95 893407
20060419 70.15 70.71 68.18 69.30 3595731
20060420 68.82 69.57 68.73 69.16 1398892
20060421 69.30 69.32 68.27 68.65 1014493
20060424 68.65 69.30 68.44 69.18 796453
20060425 69.12 69.29 68.70 68.94 793250
20060426 68.98 69.49 68.81 69.27 437467
20060427 69.33 70.69 69.25 70.15 1060569
20060428 70.16 70.64 69.76 69.86 1006741
20060501 69.86 69.99 69.24 69.40 885655
20060502 69.44 69.74 69.22 69.43 494896
20060503 69.51 69.80 68.86 68.97 599461
20060504 69.12 69.85 69.10 69.37 358781
20060505 69.55 70.20 69.49 70.11 447571
20060508 70.34 70.34 69.84 70.29 562155
20060509 70.18 70.83 70.15 70.73 845897
20060510 70.68 71.07 70.50 70.73 471127
20060511 70.85 71.20 70.75 71.11 859967
20060512 71.17 72.01 71.11 71.28 1264795
20060515 71.23 72.00 70.54 70.79 962186
20060516 70.79 71.02 69.66 70.07 1157139
20060517 70.02 70.60 69.11 69.27 693580
20060518 69.24 69.73 68.99 69.08 522610
20060519 69.00 69.08 68.00 68.26 718628
20060522 68.21 68.58 68.06 68.13 522290
20060523 68.18 68.85 67.74 67.95 655954
20060524 67.84 68.67 67.44 68.36 590721
20060525 68.45 69.07 68.30 68.97 389586
20060526 69.28 69.88 68.81 69.13 395022
20060530 68.95 69.06 68.13 68.13 672795
20060531 68.32 69.55 68.25 69.43 568443
20060601 69.43 70.29 69.39 69.73 701894
20060602 69.15 69.71 68.83 69.42 554160
20060605 69.05 69.05 67.63 67.63 987235
20060606 67.75 68.38 67.16 67.60 710528
20060607 67.71 68.44 67.52 67.66 494044
20060608 67.79 68.69 67.56 68.63 865083
20060609 68.72 69.71 68.30 69.12 813067
20060612 69.13 69.17 68.36 68.50 427638
20060613 68.50 68.51 66.65 66.65 1040743
20060614 66.55 69.06 65.81 66.76 1104590
20060615 66.76 67.55 66.61 67.41 996934
20060616 67.07 67.50 66.84 67.05 545740
20060619 66.85 67.15 66.37 66.61 492338
20060620 66.42 66.75 65.80 66.01 540730
20060621 65.92 66.59 65.63 66.24 675246
20060622 65.86 66.99 65.53 66.90 804753
20060623 66.67 68.11 66.42 67.59 774908
20060626 67.60 68.43 67.37 68.43 631545
20060627 68.48 68.48 67.42 67.62 894502
20060628 67.71 67.92 67.07 67.56 464838
20060629 67.79 68.84 67.64 68.73 479334
20060630 68.86 69.10 68.64 68.73 464305
20060703 68.07 68.57 67.85 68.50 241532
20060705 68.30 68.70 67.91 68.43 314653
20060706 68.52 69.52 68.52 69.29 422096
20060707 69.15 70.02 68.97 69.58 488181
20060710 69.61 70.07 69.33 69.61 471766
20060711 69.61 69.83 69.30 69.66 530497
20060712 69.52 69.70 69.13 69.13 655954
20060713 69.14 69.24 67.89 67.93 796759
20060714 67.84 68.62 67.39 68.47 841313
20060717 68.30 69.80 68.30 69.49 695712
20060718 69.68 70.51 69.43 70.19 1038078
20060719 70.31 71.01 70.08 70.47 748580
20060720 68.85 68.85 64.41 64.66 4238835
20060721 64.80 64.86 63.31 64.56 2044731
20060724 64.56 65.90 64.32 65.70 1538735
20060725 65.70 66.83 65.42 66.58 1045186
20060726 66.25 66.54 65.81 66.33 590896
20060727 66.42 66.91 66.09 66.72 1242329
20060728 66.80 67.36 66.58 67.25 1242755
20060731 67.20 67.38 66.50 66.71 757398
20060801 66.47 66.88 65.64 66.60 541105
20060802 66.84 67.32 66.65 66.81 477590
20060803 66.07 67.56 65.83 67.36 530466
20060804 67.67 67.98 66.42 66.86 595046
20060807 66.86 67.20 66.45 67.01 309492
20060808 67.12 67.62 66.73 66.90 367794
20060809 67.33 67.42 66.60 66.63 677286
20060810 66.64 67.53 66.64 67.06 421415
20060811 67.10 67.14 66.46 66.72 432480
20060814 67.18 68.45 67.12 67.67 384498
20060815 67.96 68.58 67.87 68.47 393009
20060816 68.87 69.00 68.10 68.95 488229
20060817 68.95 69.24 68.76 68.83 523232
20060818 68.92 69.18 68.61 68.91 437587
20060821 68.81 68.91 68.49 68.80 248423
20060822 68.90 68.99 68.38 68.61 318109
20060823 68.66 68.89 67.97 68.21 172992
20060824 65.62 68.80 65.62 68.65 282575
20060825 68.45 68.82 68.19 68.65 246295
20060828 68.76 69.55 68.65 69.08 377901
20060829 69.18 69.96 69.12 69.88 297682
20060830 70.02 70.27 69.74 70.20 267467
20060831 70.20 70.76 70.12 70.66 341090
20060901 70.65 71.25 70.49 71.14 276723
20060905 71.10 71.15 70.34 70.82 801870
20060906 70.82 70.87 70.14 70.26 590045
20060907 70.35 70.35 69.84 70.02 377050
20060908 70.26 71.21 70.17 70.91 688244
20060911 70.81 70.87 69.60 70.42 440353
20060912 70.65 71.11 70.40 70.94 352474
20060913 70.84 71.02 70.38 70.91 267786
20060914 70.92 71.12 70.42 71.12 254807
20060915 71.44 71.88 71.26 71.62 373114
20060918 71.39 71.52 70.70 71.36 340345
20060919 71.02 71.38 70.73 71.26 508018
20060920 71.05 71.33 70.04 71.21 574299
20060921 71.20 71.72 71.20 71.55 586853
20060922 71.11 71.12 70.14 70.68 343431
20060925 70.78 70.81 70.24 70.70 326408
20060926 70.73 70.74 70.23 70.67 375348
20060927 70.68 71.70 70.45 71.39 456099
20060928 71.01 71.24 70.32 70.61 353644
20060929 70.69 70.80 70.22 70.49 436310
20061002 70.45 70.60 70.26 70.36 659519
20061003 70.35 70.71 70.17 70.58 539084
20061004 70.49 71.30 70.40 71.09 263318
20061005 70.90 71.46 70.87 71.31 375880
20061006 71.25 71.67 70.49 71.27 520785
20061009 71.12 71.72 70.99 71.29 245763
20061010 71.53 71.74 70.82 71.63 388221
20061011 71.07 72.20 71.03 71.79 313535
20061012 71.80 72.27 71.62 72.20 294171
20061013 72.29 72.56 71.70 71.80 505996
20061016 71.74 71.95 70.87 71.62 717821
20061017 71.48 71.49 70.56 71.21 1007524
20061018 71.43 72.15 71.09 71.90 718991
20061019 73.58 78.63 73.58 77.86 3386179
20061020 77.86 78.34 77.38 78.21 737428
20061023 77.31 80.00 77.28 79.51 1225932
20061024 79.05 79.48 78.25 78.35 619019
20061025 78.59 78.67 77.55 78.09 623798
20061026 78.08 78.37 77.13 77.89 399936
20061027 77.87 77.87 76.84 77.04 422874
20061030 77.04 77.07 76.52 76.81 310731
20061031 76.95 77.33 76.79 77.18 538628
20061101 77.27 77.66 76.55 76.65 449954
20061102 76.65 77.00 76.40 76.67 467901
20061103 77.14 77.40 76.42 76.47 323793
20061106 76.71 77.44 76.66 77.31 300961
20061107 77.31 77.94 77.12 77.81 517920
20061108 77.80 77.81 76.55 76.67 424361
20061109 76.68 76.87 76.03 76.05 445175
20061110 75.81 76.46 75.35 76.32 401104
20061113 75.86 75.97 75.13 75.29 400042
20061114 75.31 77.12 74.89 76.79 585779
20061115 76.60 77.83 76.60 77.32 475441
20061116 77.29 79.21 76.76 79.05 964901
20061117 78.91 79.15 77.52 77.92 735623
20061120 77.78 78.42 77.56 77.93 348537
20061121 77.70 78.02 77.55 77.79 388997
20061122 77.80 78.38 77.71 78.21 206233
20061124 77.98 78.14 77.54 77.54 91860
20061127 77.65 77.74 76.60 76.67 543407
20061128 76.68 77.76 76.21 77.67 451972
20061129 77.57 78.26 77.26 78.20 344714
20061130 77.78 77.99 76.86 77.49 645037
20061201 77.30 77.76 76.97 77.68 516964
20061204 78.11 78.86 78.11 78.70 475229
20061205 78.61 79.17 78.37 79.13 317846
20061206 79.15 79.27 78.38 79.14 354590
20061207 79.23 80.66 79.23 80.04 689427
20061208 80.23 80.23 79.32 79.80 336643
20061211 79.81 80.59 79.03 79.95 501884
20061212 79.95 79.95 79.11 79.29 477247
20061213 79.18 79.58 79.15 79.41 326766
20061214 79.38 79.85 78.92 79.42 441990
20061215 79.54 79.54 78.69 78.92 554027
20061218 78.93 80.09 78.82 79.81 560292
20061219 79.90 80.72 79.86 80.45 631975
20061220 80.42 80.43 77.39 78.32 1358571
20061221 78.81 78.97 78.37 78.50 595656
20061222 78.50 78.93 78.18 78.67 319970
20061226 78.49 78.97 78.36 78.74 554239
20061227 79.12 79.17 78.71 78.84 399936
20061228 78.85 78.97 78.22 78.56 295651
20061229 78.47 78.75 78.00 78.13 319333
20070103 78.15 78.96 77.54 78.06 663621
20070104 78.06 78.55 77.58 78.12 449317
20070105 77.93 77.93 77.15 77.54 598523
20070108 77.55 77.74 76.94 77.67 714065
20070109 77.67 78.15 77.22 77.62 412998
20070110 77.62 77.62 77.13 77.54 673073
20070111 77.69 78.53 77.62 78.19 555726
20070112 78.06 78.30 77.66 77.79 432963
20070116 77.83 77.92 76.67 76.75 1180904
20070117 76.75 78.25 76.75 78.09 563691
20070118 81.28 81.28 75.32 79.02 745407
20070119 79.10 79.18 78.27 78.71 426401
20070122 78.71 79.05 78.19 78.55 344344
20070123 78.52 78.65 78.08 78.37 536129
20070124 78.21 79.14 78.17 79.11 328335
20070125 78.78 78.92 74.49 77.69 505278
20070126 77.35 77.68 76.07 76.50 1656306
20070129 76.40 76.80 76.08 76.39 1063034
20070130 76.31 77.36 76.04 77.32 1237644
20070131 77.68 78.07 77.15 77.84 517152
20070201 77.85 77.85 76.76 77.07 762263
20070202 77.07 77.28 76.62 76.87 570902
20070205 76.96 77.26 76.59 77.03 542808
20070206 77.26 77.72 77.20 77.41 485134
20070207 77.41 77.99 77.34 77.58 478561
20070208 77.53 77.71 76.79 77.02 551395
20070209 77.03 77.21 76.70 76.88 336710
20070212 76.95 77.12 76.49 76.53 368940
20070213 76.40 76.65 76.09 76.48 725157
20070214 76.47 76.73 76.01 76.21 718478
20070215 78.91 78.91 76.19 77.14 619140
20070216 76.80 77.31 76.64 77.30 417283
20070220 77.30 78.13 77.20 78.13 693140
20070221 78.11 78.15 77.69 78.06 513759
20070222 77.96 78.37 77.83 78.04 618186
20070223 77.90 78.43 77.34 77.73 410074
20070226 77.81 77.85 76.79 77.10 415269
20070227 77.12 77.91 74.53 75.41 778590
20070228 75.34 75.59 74.95 75.25 817710
20070301 74.23 74.78 73.41 74.37 684765
20070302 74.24 74.70 73.88 73.99 440395
20070305 73.77 74.37 73.18 73.71 561361
20070306 74.08 74.60 73.54 74.42 724945
20070307 74.66 75.38 74.05 74.18 765338
20070308 74.46 75.05 74.04 74.19 574931
20070309 74.42 74.93 74.15 74.53 609387
20070312 74.53 74.53 73.92 74.00 452481
20070313 73.71 74.22 72.69 72.87 708195
20070314 73.01 75.04 72.88 74.70 1076074
20070315 74.61 75.14 74.47 74.92 366183
20070316 74.93 74.93 74.61 74.73 612991
20070319 74.83 75.67 74.78 75.65 460220
20070320 75.65 75.87 75.40 75.51 546200
20070321 75.50 76.12 75.01 76.07 559983
20070322 73.36 76.26 73.36 75.64 483650
20070323 75.74 75.89 75.28 75.71 358338
20070326 75.71 75.85 75.13 75.46 456722
20070327 75.14 75.50 74.99 75.24 395974
20070328 75.25 75.49 74.68 74.75 541748
20070329 74.82 75.44 74.75 75.11 465733
20070330 75.00 75.38 74.45 75.00 401911
20070402 75.91 76.09 75.12 75.96 381238
20070403 76.13 76.82 76.13 76.44 444954
20070404 76.60 77.03 76.50 76.78 346358
20070405 76.58 77.41 76.54 77.32 359504
20070409 77.51 77.74 76.88 77.09 364911
20070410 77.24 77.72 77.08 77.22 330455
20070411 77.15 77.26 76.45 76.95 521816
20070412 77.00 77.26 76.67 77.04 381874
20070413 77.04 77.29 76.63 76.82 613415
20070416 76.98 77.78 76.97 77.42 386326
20070417 77.42 77.91 77.35 77.45 324200
20070418 77.21 77.22 76.81 76.99 239069
20070419 76.76 77.56 76.57 77.49 631014
20070420 78.19 78.67 77.82 78.44 714768
20070423 80.23 80.23 77.52 77.61 664091
20070424 75.83 77.82 75.83 77.54 584261
20070425 79.61 80.86 79.47 79.75 2045813
20070426 79.80 80.67 79.36 79.52 757720
20070427 79.45 79.64 79.24 79.36 511532
20070430 79.54 79.63 78.13 78.54 868113
20070501 79.25 79.25 77.88 78.24 1076303
20070502 78.18 78.86 77.59 78.67 694321
20070503 78.94 78.94 78.33 78.34 537993
20070504 78.35 78.58 77.87 77.88 456177
20070507 78.04 78.28 78.04 78.20 384946
20070508 78.13 78.13 77.48 77.84 373833
20070509 77.84 78.24 77.83 78.16 410771
20070510 77.80 78.14 77.25 77.30 376055
20070511 77.54 78.08 77.36 77.80 343774
20070514 77.72 77.82 77.25 77.40 344938
20070515 77.62 78.37 77.42 78.09 786191
20070516 78.18 78.78 78.16 78.59 642141
20070517 78.33 78.51 77.63 77.63 642988
20070518 77.80 78.44 77.60 78.44 372033
20070521 78.32 78.51 78.01 78.33 362719
20070522 78.23 79.29 78.23 79.17 465703
20070523 79.20 79.70 78.96 79.46 479568
20070524 79.46 80.00 79.27 79.42 366847
20070525 79.60 79.67 79.32 79.52 262064
20070529 79.51 80.00 79.27 79.46 458082
20070530 79.27 80.07 79.09 80.07 433739
20070531 80.26 80.30 79.50 79.75 460199
20070601 79.76 79.86 79.15 79.80 307046
20070604 79.47 80.31 79.30 80.20 368752
20070605 80.21 80.31 79.68 79.88 366847
20070606 79.74 79.76 78.90 79.17 310222
20070607 79.17 79.27 78.64 78.88 664474
20070608 78.79 79.96 78.67 79.96 496609
20070611 79.83 80.03 79.66 79.85 392461
20070612 79.74 80.03 79.51 79.63 483484
20070613 79.65 80.30 79.60 80.22 459141
20070614 80.22 80.30 79.77 80.06 354146
20070615 80.31 80.73 80.07 80.16 395213
20070618 80.00 80.26 79.82 80.05 313926
20070619 80.06 80.42 79.84 80.35 338693
20070620 80.36 80.48 79.77 79.83 320383
20070621 79.83 79.85 79.43 79.54 342292
20070622 79.38 79.41 77.16 77.54 1071011
20070625 77.55 78.18 77.04 77.29 473006
20070626 77.48 77.59 76.92 76.95 634415
20070627 76.67 77.27 76.05 77.09 758884
20070628 76.93 77.97 76.65 77.84 703317
20070629 77.85 78.37 77.71 78.07 892986
20070702 78.32 78.66 78.18 78.49 391296
20070703 78.73 79.50 78.73 79.34 192103
20070705 79.65 79.74 78.58 78.95 388756
20070706 78.70 79.10 78.34 78.89 283550
20070709 78.83 79.47 78.81 78.99 493645
20070710 78.85 79.08 78.54 78.54 470678
20070711 78.60 79.22 78.51 78.91 506135
20070712 79.07 79.18 78.82 79.12 618856
20070713 79.14 79.81 78.83 79.73 463586
20070716 79.36 79.36 78.72 78.83 478087
20070717 78.73 79.22 78.13 78.13 623830
20070718 78.09 78.37 77.61 77.82 685113
20070719 78.14 78.14 77.10 77.37 899389
20070720 76.81 77.18 76.44 76.71 1246551
20070723 77.10 78.63 77.10 78.17 765426
20070724 77.76 78.63 77.68 77.73 920518
20070725 76.72 76.94 73.86 74.44 3086003
20070726 74.01 76.01 72.51 75.45 1934008
20070727 75.35 75.35 74.60 74.78 1373013
20070730 74.78 75.81 74.63 75.57 1435240
20070731 75.72 75.79 74.18 74.27 1144388
20070801 74.20 75.67 74.18 75.52 1033774
20070802 75.70 76.55 75.47 75.68 1594453
20070803 75.72 75.89 74.22 74.22 1410201
20070806 74.45 75.53 74.45 75.53 880478
20070807 75.22 76.22 74.84 75.36 986338
20070808 75.55 76.83 75.06 76.65 1130654
20070809 75.95 77.10 75.95 76.08 1219716
20070810 75.72 77.27 74.79 76.89 958024
20070813 77.16 77.30 76.05 76.52 1554200
20070814 76.52 77.10 76.04 76.60 766588
20070815 76.31 77.16 74.87 75.01 891676
20070816 74.82 75.36 73.13 73.82 1742467
20070817 74.44 76.29 74.08 76.29 1192881
20070820 76.27 77.10 76.01 76.84 640443
20070821 76.65 78.36 76.28 78.19 771131
20070822 78.62 78.69 77.62 78.04 566806
20070823 78.15 78.69 77.76 78.05 396500
20070824 78.15 78.40 77.71 78.18 603783
20070827 78.11 78.56 78.10 78.37 318954
20070828 78.09 78.52 77.85 77.87 605368
20070829 78.47 78.87 78.02 78.83 337759
20070830 78.23 78.89 77.90 78.50 320222
20070831 78.89 79.32 78.43 78.93 368186
20070904 78.47 79.97 78.35 79.75 551276
20070905 79.31 80.17 79.06 79.50 803988
20070906 79.49 80.46 79.27 80.07 702037
20070907 79.18 79.81 78.74 78.85 1524090
20070910 79.18 80.41 78.97 79.68 559833
20070911 79.91 80.73 79.90 80.71 366813
20070912 80.64 80.93 80.30 80.44 466651
20070913 80.77 80.91 80.32 80.55 301205
20070914 80.21 80.76 80.11 80.62 357199
20070917 80.31 80.57 79.65 79.96 326349
20070918 80.20 81.37 80.08 81.04 451226
20070919 81.40 82.15 81.28 81.75 365017
20070920 81.65 82.37 81.52 81.88 296028
20070921 82.78 82.78 81.73 81.73 586774
20070924 81.64 81.92 81.31 81.55 412770
20070925 81.23 82.85 81.23 82.74 589521
20070926 83.03 83.52 82.74 83.11 534795
20070927 83.51 83.97 83.30 83.51 920518
20070928 83.42 83.91 82.93 83.47 564376
20071001 83.67 84.60 83.60 84.23 724857
20071002 84.29 84.42 83.57 83.68 323180
20071003 83.32 84.13 83.15 83.26 568919
20071004 83.52 83.82 82.61 82.70 563531
20071005 83.13 83.53 82.81 83.04 418792
20071008 83.24 84.03 83.24 83.67 412453
20071009 84.10 84.24 83.11 83.29 586562
20071010 83.29 83.55 82.96 83.45 346951
20071011 84.53 85.15 83.02 83.17 523384
20071012 83.27 83.42 82.33 82.35 430202
20071015 82.04 82.46 81.52 82.05 333850
20071016 82.06 82.54 81.34 81.52 333639
20071017 82.16 82.36 81.12 81.82 414460
20071018 81.76 82.12 81.39 81.59 293405
20071019 81.30 82.01 81.17 81.38 741844
20071022 80.73 81.21 80.37 81.18 426292
20071023 81.40 82.14 80.28 81.90 558334
20071024 77.37 77.37 74.35 75.05 4444739
20071025 74.91 76.96 74.83 76.90 1210639
20071026 78.03 78.03 77.38 77.79 957627
20071029 78.46 78.46 77.38 77.63 684682
20071030 77.46 78.70 77.37 78.38 744587
20071031 78.60 79.51 78.22 79.28 812612
20071101 78.80 79.01 76.57 76.60 899621
20071102 76.69 77.78 76.38 76.76 1169718
20071105 75.85 77.63 75.42 77.29 744481
20071106 76.96 79.24 76.96 79.24 946659
20071107 77.08 78.49 76.54 76.66 746696
20071108 77.04 79.70 76.94 79.55 1067417
20071109 78.83 79.68 78.77 79.22 852267
20071112 79.07 81.46 78.80 80.62 910273
20071113 81.59 81.59 80.05 81.47 920398
20071114 81.49 81.49 80.37 80.52 471325
20071115 80.34 81.11 79.61 79.90 561182
20071116 80.50 81.14 79.84 80.47 720435
20071119 79.99 80.22 78.92 78.98 694807
20071120 79.13 79.92 78.00 78.56 740368
20071121 77.89 79.28 77.75 78.32 497692
20071123 78.79 79.26 78.41 79.25 144699
20071126 78.93 79.73 77.17 77.17 626360
20071127 77.42 79.68 77.42 79.68 756610
20071128 80.67 80.92 79.52 80.75 780023
20071129 80.47 80.47 79.52 79.93 379781
20071130 80.50 80.95 79.68 80.15 745536
20071203 79.84 79.84 78.47 78.75 545468
20071204 78.46 79.17 78.15 78.15 439369
20071205 78.72 78.72 77.89 78.17 707779
20071206 78.18 78.68 77.67 78.60 682046
20071207 78.75 80.93 78.51 80.70 1068366
20071210 80.84 81.23 80.58 81.15 558229
20071211 80.88 81.06 79.71 80.03 652515
20071212 81.48 81.54 78.67 78.67 1078280
20071213 77.50 79.53 77.49 79.39 744270
20071214 78.45 79.68 78.45 79.17 678987
20071217 79.14 79.44 78.82 78.83 616868
20071218 79.27 80.71 78.89 80.61 855325
20071219 80.98 86.94 80.79 86.27 2517884
20071220 87.00 88.92 86.43 88.08 1121942
20071221 88.83 89.21 88.24 88.84 864817
20071224 89.56 89.89 88.33 89.02 215782
20071226 88.83 90.05 88.70 89.84 392437
20071227 89.88 89.88 89.18 89.35 487145
20071228 89.77 90.39 89.74 90.12 535765
20071231 90.01 90.31 89.68 89.89 606427
20080102 89.63 90.33 87.23 87.55 1071108
20080103 87.60 89.42 87.34 87.47 1240696
20080104 87.30 87.64 85.98 86.00 1099267
20080107 89.13 90.93 88.76 90.44 1528723
20080108 90.68 91.49 89.52 89.62 1091463
20080109 89.56 90.53 89.38 90.53 1154637
20080110 89.55 92.68 89.55 92.12 1090408
20080111 91.94 93.15 91.21 91.53 1079018
20080114 91.77 91.93 90.33 90.60 683944
20080115 89.46 91.70 89.36 91.15 605267
20080116 90.69 95.28 90.40 94.17 1474213
20080117 94.62 94.83 92.45 92.65 943812
20080118 92.65 94.19 91.21 91.81 1383233
20080122 84.34 91.17 84.34 90.09 835774
20080123 87.61 88.45 86.66 87.72 1344693
20080124 87.83 88.66 87.02 87.34 996147
20080125 87.47 87.84 85.99 87.04 1004255
20080128 87.02 89.12 87.02 89.12 871365
20080129 89.85 89.85 87.93 88.18 666555
20080130 88.46 91.72 87.82 90.79 890109
20080131 89.60 92.11 88.71 91.48 1590044
20080201 92.45 95.04 89.02 92.04 1324686
20080204 92.53 93.15 92.12 92.93 619696
20080205 91.49 91.91 89.27 90.22 847567
20080206 90.90 91.14 89.43 89.83 1260242
20080207 89.51 91.32 89.28 90.66 761326
20080208 89.98 91.12 89.83 90.89 445212
20080211 91.25 91.50 90.16 91.50 503654
20080212 92.31 92.95 91.00 92.46 721838
20080213 92.98 93.07 91.74 92.17 481331
20080214 92.54 93.47 91.98 92.65 721417
20080215 92.65 93.00 90.99 91.61 650339
20080219 92.30 93.04 91.84 92.22 514816
20080220 91.85 92.64 91.13 92.37 421730
20080221 92.58 92.69 90.97 91.10 345177
20080222 91.32 91.97 90.12 91.25 484490
20080225 91.67 94.39 91.59 94.05 751849
20080226 93.87 93.92 92.82 93.29 962977
20080227 93.19 93.42 90.39 90.67 1512438
20080228 91.04 92.19 90.41 91.54 626014
20080229 91.02 91.22 89.89 90.02 681402
20080303 90.22 91.02 89.93 91.02 674769
20080304 90.36 90.53 89.10 89.81 1186742
20080305 90.50 90.61 89.24 90.07 746163
20080306 88.94 90.00 88.94 89.18 589475
20080307 86.43 89.00 85.47 88.18 670556
20080310 88.08 88.32 86.90 87.15 806500
20080311 89.29 94.86 86.91 90.22 960029
20080312 90.22 91.05 90.00 90.03 767855
20080313 89.70 91.83 89.37 91.36 1480216
20080314 92.09 92.48 90.36 91.12 971507
20080317 89.49 91.90 89.04 90.98 918435
20080318 92.53 92.65 90.74 92.54 702779
20080319 93.25 94.80 92.97 93.18 1331636
20080320 93.66 94.72 93.02 94.64 989302
20080324 94.64 94.97 93.76 94.45 778490
20080325 93.94 94.97 93.71 94.16 1109872
20080326 94.16 94.19 92.56 92.58 1037214
20080327 93.26 94.42 93.16 93.87 628436
20080328 93.99 94.49 92.46 92.60 646021
20080331 92.61 92.82 91.33 91.55 1058801
20080401 92.30 93.00 91.38 93.00 1257083
20080402 93.55 93.89 92.71 93.66 931176
20080403 93.71 93.92 92.76 93.60 685509
20080404 93.85 94.02 93.08 93.65 669819
20080407 94.05 94.31 93.12 93.76 567572
20080408 93.07 93.70 92.59 92.82 438368
20080409 92.72 92.89 91.24 91.85 634438
20080410 92.09 92.24 90.99 91.28 686141
20080411 90.39 91.26 90.39 90.63 779859
20080414 90.68 90.71 89.74 90.17 634122
20080415 90.22 90.22 87.26 88.56 1732411
20080416 89.32 91.09 88.57 91.02 564203
20080417 90.86 91.24 90.45 91.10 435946
20080418 92.44 93.36 90.23 92.48 817767
20080421 92.40 92.48 90.97 91.09 687510
20080422 90.70 91.18 89.83 89.85 695618
20080423 90.43 92.41 89.89 92.02 948024
20080424 87.92 89.93 85.68 88.88 1822987
20080425 88.93 89.13 87.10 88.23 795158
20080428 88.97 90.02 88.46 88.65 682556
20080429 88.46 89.41 88.18 88.70 839842
20080430 89.19 90.83 89.12 89.57 866337
20080501 89.78 90.36 88.60 90.08 576261
20080502 90.69 90.80 88.49 88.90 473962
20080505 88.55 88.55 87.68 87.88 723664
20080506 87.60 88.46 87.03 87.68 539253
20080507 87.99 88.12 86.74 86.96 892621
20080508 87.53 88.15 87.38 87.87 475118
20080509 87.15 87.22 86.47 86.76 497302
20080512 87.23 88.03 86.16 87.79 674039
20080513 88.21 88.28 86.72 86.92 594345
20080514 87.57 87.57 86.74 87.02 440002
20080515 87.24 87.50 86.05 86.97 1028775
20080516 87.05 87.50 85.67 86.79 1068938
20080519 87.01 87.01 85.94 86.13 628304
20080520 85.66 86.50 85.66 86.29 602440
20080521 86.71 89.24 86.65 87.59 1210769
20080522 87.41 88.17 86.78 86.87 695067
20080523 86.19 86.68 85.05 86.09 862341
20080527 85.82 87.26 85.82 87.05 450621
20080528 87.66 87.68 86.18 86.62 406463
20080529 86.76 88.57 86.76 88.06 647860
20080530 88.58 88.58 86.34 86.74 1048856
20080602 85.60 87.13 85.60 86.66 649122
20080603 86.98 87.25 85.62 86.07 893988
20080604 86.32 87.04 85.93 86.71 760883
20080605 85.60 87.29 85.54 86.69 599602
20080606 84.66 87.38 84.66 85.06 748477
20080609 85.57 85.57 83.96 84.64 817763
20080610 83.87 84.73 83.87 84.38 404886
20080611 83.86 84.59 83.13 83.70 773710
20080612 84.37 85.10 83.90 84.30 676983
20080613 84.57 86.46 84.33 86.46 783909
20080616 86.46 87.27 85.98 86.74 619893
20080617 86.89 87.54 86.24 86.38 373660
20080618 86.01 86.41 84.98 85.19 455247
20080619 84.98 86.32 84.81 85.33 681084
20080620 84.34 84.36 83.13 83.98 888205
20080623 84.27 84.47 83.53 83.72 371978
20080624 83.25 83.70 82.52 82.86 800941
20080625 82.93 83.73 82.57 83.19 823230
20080626 81.99 83.53 80.55 82.94 912597
20080627 82.95 84.26 82.94 83.84 986089
20080630 83.20 84.61 83.20 83.65 596868
20080701 82.88 83.85 82.21 83.52 924373
20080702 83.75 84.03 83.10 83.10 618842
20080703 83.60 83.60 82.31 82.62 293861
20080707 82.88 83.46 82.19 82.78 420026
20080708 82.73 85.12 82.64 84.99 561962
20080709 85.26 85.26 83.58 83.66 599497
20080710 83.66 84.45 83.36 84.36 565327
20080711 83.37 84.39 82.98 83.86 449465
20080714 84.43 85.20 83.70 84.18 377971
20080715 83.79 85.28 83.79 84.94 804936
20080716 84.71 86.71 84.71 86.08 671516
20080717 86.52 86.88 84.79 85.72 653537
20080718 85.90 87.33 85.22 86.84 881912
20080721 86.80 86.95 85.49 85.64 580070
20080722 85.07 87.75 85.02 87.74 836363
20080723 87.56 88.14 86.90 87.25 768774
20080724 86.48 91.42 86.48 90.14 1667164
20080725 90.52 90.97 89.89 90.77 648604
20080728 90.61 91.65 89.70 89.71 666131
20080729 89.09 90.09 86.71 88.50 1664120
20080730 88.65 89.80 87.47 88.57 800155
20080731 88.31 89.30 88.21 88.46 845599
20080801 88.81 90.07 87.62 87.73 1461562
20080804 87.67 88.98 87.15 88.46 356522
20080805 88.81 89.42 87.92 89.42 579965
20080806 89.03 90.18 88.93 89.93 538194
20080807 89.07 89.57 87.78 87.84 817052
20080808 88.08 89.11 87.94 88.95 663087
20080811 89.02 89.29 88.15 88.38 537145
20080812 88.36 89.84 88.19 89.46 610086
20080813 89.12 89.56 88.24 88.38 656790
20080814 88.49 88.71 87.37 88.11 542497
20080815 88.11 89.56 88.10 89.51 823244
20080818 89.56 90.51 88.94 89.79 730886
20080819 89.66 90.25 89.37 90.04 574193
20080820 88.01 90.17 88.01 89.10 616174
20080821 88.77 91.17 88.62 91.14 782733
20080822 91.23 91.66 90.60 91.19 429989
20080825 90.73 90.90 88.73 89.33 474068
20080826 88.98 89.61 88.92 89.56 327765
20080827 89.53 89.96 88.78 89.96 418969
20080828 90.04 90.52 89.60 90.43 327870
20080829 90.51 91.02 88.99 89.04 568945
20080902 89.40 91.01 89.04 90.03 670959
20080903 90.05 90.89 90.04 90.53 612290
20080904 90.18 90.79 89.45 89.55 774546
20080905 89.64 89.97 88.26 89.55 938691
20080908 91.07 91.41 89.53 91.32 675681
20080909 90.93 92.42 90.93 91.57 979728
20080910 91.77 92.03 90.69 90.81 708741
20080911 90.52 91.80 89.41 91.60 816947
20080912 91.19 91.76 90.09 91.63 734979
20080915 90.65 92.87 88.96 91.60 854205
20080916 91.47 92.54 90.88 92.08 1153003
20080917 91.47 92.14 90.19 91.10 1100527
20080918 91.67 94.76 90.43 94.20 1369205
20080919 96.82 96.82 89.13 90.50 2402038
20080922 89.40 92.20 89.40 91.48 1227309
20080923 92.32 92.61 91.13 91.47 940685
20080924 91.47 92.10 90.86 91.23 670434
20080925 91.47 93.33 91.47 92.42 1172000
20080926 92.33 94.14 91.74 93.95 893457
20080929 93.43 94.24 89.62 90.30 1340343
20080930 91.83 91.83 88.69 90.39 844759
20081001 89.09 90.29 88.54 89.98 771713
20081002 89.71 90.88 88.94 89.55 1013732
20081003 90.40 91.45 89.07 89.37 742641
20081006 88.92 89.56 83.53 85.54 1307178
20081007 85.55 87.79 84.85 85.75 1248825
20081008 84.91 87.10 82.74 84.64 1537863
20081009 84.41 84.92 77.23 78.14 1781246
20081010 76.13 78.74 72.11 78.13 2061573
20081013 79.97 82.41 76.97 79.46 1579739
20081014 81.52 81.94 77.24 78.13 1698334
20081015 78.09 78.09 72.22 72.40 1164653
20081016 71.52 75.59 70.06 75.51 1343386
20081017 72.01 77.34 66.84 75.03 972847
20081020 75.21 77.93 74.47 77.93 655512
20081021 77.25 78.40 75.37 75.82 756054
20081022 75.13 76.20 73.32 74.72 1133086
20081023 74.83 81.47 74.81 79.85 2577537
20081024 75.00 79.15 74.50 77.51 1159373
20081027 76.84 79.65 76.29 76.67 1195401
20081028 77.89 81.08 76.87 81.08 956928
20081029 80.66 82.84 79.69 81.11 742439
20081030 82.75 82.95 80.35 81.92 873143
20081031 82.66 85.59 82.08 84.26 939228
20081103 83.01 84.26 79.98 83.83 994003
20081104 85.83 85.83 82.74 83.95 987824
20081105 83.07 84.47 82.35 82.91 842143
20081106 82.91 83.05 79.63 80.74 854501
20081107 81.19 83.29 81.06 83.20 877332
20081110 84.15 84.32 82.24 83.29 858376
20081111 82.31 82.81 79.62 81.32 950435
20081112 79.73 80.77 78.10 78.34 731232
20081113 78.56 80.50 75.15 80.50 1209749
20081114 79.49 82.06 79.00 79.16 827061
20081117 78.10 80.03 77.03 78.07 859109
20081118 77.82 78.21 76.11 77.26 1640508
20081119 77.39 78.27 75.02 75.51 1446022
20081120 75.08 77.67 73.60 73.99 1823159
20081121 73.51 77.35 71.93 77.35 1988634
20081124 77.82 79.55 77.23 78.18 1418792
20081125 79.07 79.08 75.80 76.50 3010286
20081126 75.87 79.35 74.99 79.35 1110883
20081128 79.16 79.60 77.93 78.32 305396
20081201 76.96 78.03 75.61 75.61 1089936
20081202 76.62 77.85 76.13 77.42 1171522
20081203 76.63 80.57 76.63 80.13 1169951
20081204 79.71 80.58 77.49 78.38 842562
20081205 77.81 80.61 76.43 80.40 733746
20081208 81.64 81.80 78.78 79.51 1225668
20081209 79.09 80.75 78.05 79.18 953891
20081210 79.47 79.82 76.58 77.90 896917
20081211 77.44 79.96 77.13 78.06 1115805
20081212 76.64 78.26 76.33 77.37 815122
20081215 77.67 77.87 75.86 76.62 829784
20081216 77.13 79.05 76.42 78.78 1316679
20081217 78.14 78.62 77.39 77.86 887177
20081218 78.12 79.70 77.10 77.62 868535
20081219 77.79 79.15 75.79 76.15 1192887
20081222 76.15 77.04 75.29 76.40 730080
20081223 76.90 77.69 75.97 76.22 712905
20081224 76.18 77.92 76.01 77.48 327075
20081226 77.60 78.05 77.04 77.36 238577
20081229 77.46 77.86 76.94 77.86 557274
20081230 77.89 79.08 77.89 78.83 519257
20081231 78.96 80.95 77.97 80.45 475060
20090102 80.68 81.27 79.23 81.17 545125
20090105 80.57 81.12 78.93 79.54 857748
20090106 80.06 80.75 78.44 78.91 852616
20090107 78.73 80.54 78.68 79.58 801298
20090108 79.58 79.95 78.65 79.64 601890
20090109 79.64 80.20 78.56 79.56 631843
20090112 79.85 80.11 79.15 79.48 698033
20090113 79.45 81.40 79.16 80.89 1005314
20090114 80.14 80.77 79.32 79.92 808629
20090115 79.93 81.66 79.30 81.66 1045112
20090116 82.09 82.58 81.09 82.12 732385
20090120 82.11 83.04 80.10 80.14 840886
20090121 81.23 83.30 80.49 83.30 1296361
20090122 83.11 84.59 82.50 84.57 1185054
20090123 83.93 83.93 81.55 82.07 945869
20090126 82.77 83.38 82.01 82.56 687971
20090127 82.86 83.08 81.69 81.84 996779
20090128 82.62 82.84 81.84 82.27 1204289
20090129 82.24 82.84 81.74 82.03 1269835
20090130 81.74 83.72 81.11 81.85 1565367
20090202 80.79 82.62 80.70 82.22 1015074
20090203 82.24 83.48 81.86 83.26 1401450
20090204 83.37 83.73 82.41 82.56 1037968
20090205 82.38 84.07 82.30 83.45 1107173
20090206 83.66 83.91 82.45 82.84 734177
20090209 82.74 82.81 81.42 82.42 724664
20090210 82.33 83.29 80.86 81.31 920989
20090211 81.31 81.97 81.08 81.81 604340
20090212 80.96 83.16 80.49 83.16 1044554
20090213 82.76 84.14 82.76 83.20 744527
20090217 80.36 84.07 80.36 83.06 1095046
20090218 83.57 83.73 82.66 82.89 752158
20090219 83.87 83.87 82.16 82.41 767734
20090220 81.79 82.72 81.40 81.96 888163
20090223 82.45 82.89 80.74 80.77 1117104
20090224 81.18 82.13 80.45 81.63 873946
20090225 81.53 81.75 79.80 80.08 938342
20090226 80.76 80.76 77.70 77.83 969913
20090227 77.22 78.36 76.62 76.78 1502435
20090302 75.46 76.67 73.85 74.01 1341758
20090303 74.67 76.23 73.68 74.42 1325659
20090304 73.62 75.05 73.23 73.53 2127996
20090305 72.53 72.53 70.66 70.86 1571744
20090306 71.27 71.93 68.30 69.24 2982289
20090309 68.51 69.91 67.62 68.23 1621609
20090310 68.33 69.45 66.96 69.03 1878043
20090311 69.35 69.97 68.01 68.17 1515920
20090312 68.19 69.25 67.64 69.18 1279662
20090313 69.35 71.77 69.29 71.69 2152667
20090316 72.31 73.01 71.08 71.22 841434
20090317 71.13 72.65 70.81 72.63 751322
20090318 72.48 74.49 72.25 73.47 1166760
20090319 74.14 74.38 72.77 73.47 1297643
20090320 73.47 74.67 72.89 72.95 948482
20090323 73.89 75.32 73.12 75.32 750695
20090324 74.89 75.38 73.84 74.31 823245
20090325 74.83 75.53 73.68 75.00 960713
20090326 75.33 76.25 74.58 76.18 1075915
20090327 75.81 76.89 75.41 76.50 792824
20090330 75.66 76.41 75.12 75.89 818540
20090331 76.55 77.22 75.54 76.26 812164
20090401 75.59 75.67 73.86 75.43 858997
20090402 76.20 77.11 76.16 76.68 1250600
20090403 76.85 77.43 73.69 74.70 909071
20090406 74.29 75.80 73.73 74.17 852411
20090407 73.71 75.12 73.14 74.06 727173
20090408 74.53 75.12 74.11 74.60 872796
20090409 75.90 75.90 73.46 73.77 1179932
20090413 71.82 73.03 71.51 72.40 856802
20090414 71.82 73.89 71.82 73.67 1002215
20090415 73.52 74.49 73.26 74.10 681908
20090416 74.40 75.74 74.38 75.65 643856
20090417 75.95 76.76 75.76 76.62 751113
20090420 76.27 77.28 75.28 75.54 620857
20090421 75.66 76.09 73.62 74.62 819168
20090422 74.39 74.94 73.17 74.29 1089610
20090423 67.36 70.94 66.08 68.76 6212994
20090424 68.83 69.27 67.09 68.25 2139365
20090427 68.28 69.28 67.60 67.87 1313017
20090428 67.74 69.18 67.31 68.07 1160705
20090429 68.00 69.80 67.78 68.40 1706630
20090430 68.49 69.71 68.32 68.66 1304776
20090501 68.55 69.23 68.06 69.23 1050435
20090504 69.42 69.79 68.60 68.81 1269723
20090505 68.73 69.26 68.33 68.64 1443630
20090506 68.76 68.76 67.03 67.47 1776736
20090507 67.97 69.92 67.15 69.41 1773815
20090508 69.44 71.56 69.41 70.47 1105935
20090511 69.88 71.56 69.87 70.91 1239991
20090512 70.97 72.37 70.97 71.83 1116993
20090513 71.32 71.32 69.83 69.97 1575808
20090514 69.97 70.40 68.51 68.81 1448012
20090515 68.69 68.69 66.37 67.88 1526568
20090518 67.69 68.76 67.60 68.76 1286415
20090519 68.61 69.49 68.35 68.60 968123
20090520 68.89 69.58 68.35 68.51 1033013
20090521 68.20 68.37 67.08 67.54 836258
20090522 67.52 69.19 67.52 68.50 917631
20090526 68.24 69.28 67.50 68.86 889881
20090527 68.87 69.84 68.45 68.56 804440
20090528 68.81 69.18 68.14 68.44 974278
20090529 68.20 68.57 67.85 68.53 1367057
20090601 68.97 70.09 68.45 70.00 1264402
20090602 70.00 72.80 69.97 72.57 2403303
20090603 72.35 73.88 71.92 73.63 1508207
20090604 73.72 73.81 70.61 71.46 1282555
20090605 71.65 72.29 70.82 71.10 843561
20090608 71.00 71.17 69.67 70.26 702202
20090609 70.56 71.64 70.48 71.01 639295
20090610 71.39 71.39 69.98 70.30 565956
20090611 70.29 71.87 70.19 70.92 915023
20090612 70.79 71.85 70.21 70.98 646807
20090615 70.58 70.66 68.05 68.05 1469711
20090616 68.25 68.71 67.91 68.43 1491202
20090617 68.42 71.11 68.19 70.62 1013713
20090618 70.52 71.50 70.33 71.11 580248
20090619 71.74 72.44 71.10 71.27 1046053
20090622 70.63 70.96 69.49 69.90 889985
20090623 70.38 71.04 69.53 69.88 838345
20090624 70.33 70.70 69.40 70.45 921699
20090625 70.25 72.34 70.25 71.75 597357
20090626 71.31 71.31 69.81 70.80 1000568
20090629 70.55 71.74 70.11 71.64 515880
20090630 71.70 72.29 70.97 71.36 773873
20090701 71.23 71.95 70.65 71.66 721711
20090702 71.04 71.04 69.42 69.42 1165921
20090706 69.79 71.95 69.40 71.69 863695
20090707 71.51 72.27 71.12 71.78 1369769
20090708 72.12 72.37 71.04 71.66 794842
20090709 71.80 71.80 70.74 71.25 789521
20090710 70.75 71.21 69.64 69.74 1099362
20090713 69.75 70.20 69.30 69.86 918778
20090714 69.96 70.43 69.54 70.21 1199200
20090715 70.77 70.84 70.04 70.53 772204
20090716 70.62 71.46 70.52 71.27 660612
20090717 70.99 71.21 70.33 70.66 719315
20090720 70.84 71.12 69.88 70.88 1231193
20090721 71.48 72.02 70.90 71.67 1166141
20090722 71.52 72.15 69.70 70.01 1559886
20090723 67.41 69.94 67.35 68.72 3297753
20090724 68.65 69.28 68.45 68.70 1080169
20090727 69.09 69.09 67.84 68.22 899065
20090728 68.22 69.33 68.21 69.21 1320080
20090729 68.92 71.81 68.59 70.93 1219744
20090730 71.61 71.61 70.86 70.97 1150841
20090731 70.91 71.36 70.64 70.68 870339
20090803 71.48 72.06 70.62 71.55 1130753
20090804 71.20 72.09 71.08 72.06 951523
20090805 72.06 72.06 71.13 71.33 877208
20090806 71.46 71.46 70.25 70.38 804142
20090807 70.77 71.16 70.42 70.43 637194
20090810 70.23 71.11 70.10 71.04 773334
20090811 70.62 71.39 70.59 71.00 880643
20090812 70.90 71.42 70.64 71.02 917072
20090813 70.89 71.07 70.04 70.27 774062
20090814 70.51 71.03 69.91 70.73 719523
20090817 70.57 71.04 70.36 70.54 977127
20090818 70.50 70.57 69.66 70.48 882412
20090819 70.66 71.48 70.20 71.22 659467
20090820 71.17 72.55 70.86 72.15 1354323
20090821 72.43 73.12 72.05 72.60 1064765
20090824 72.87 73.36 72.39 73.26 1198303
20090825 73.61 75.71 73.25 74.64 2195727
20090826 74.40 75.47 74.16 75.17 1324347
20090827 75.14 76.08 74.78 75.89 1066222
20090828 77.11 77.59 75.89 77.16 1482344
20090831 76.93 77.61 76.43 77.42 1798027
20090901 77.25 78.02 75.94 77.33 1769092
20090902 76.86 77.98 76.86 77.47 1618693
20090903 77.25 77.81 76.57 77.37 1084437
20090904 77.52 77.52 76.53 77.29 941739
20090908 77.38 77.61 75.80 76.02 1624729
20090909 76.02 78.07 76.02 77.64 813093
20090910 77.94 77.98 77.04 77.58 1070802
20090911 77.63 78.14 77.25 77.35 901251
20090914 77.34 78.32 77.12 78.14 719211
20090915 77.88 79.73 77.73 79.32 1251385
20090916 79.20 79.58 78.00 78.10 942780
20090917 77.84 78.08 77.29 77.29 743982
20090918 77.48 77.57 76.88 77.01 1143660
20090921 76.86 77.95 76.79 76.95 657698
20090922 76.98 76.98 76.06 76.32 648747
20090923 76.58 76.58 75.48 75.48 788322
20090924 75.37 75.94 74.85 75.04 910202
20090925 74.88 75.57 74.75 75.00 624496
20090928 75.15 76.11 75.04 75.66 519580
20090929 75.66 75.86 74.94 75.33 643022
20090930 75.32 75.84 74.67 75.53 847441
20091001 75.40 75.49 74.49 74.49 884286
20091002 74.32 74.61 73.74 74.35 683198
20091005 74.28 74.28 73.45 74.04 912700
20091006 74.17 74.78 73.30 74.24 653222
20091007 74.18 74.39 73.56 74.15 675704
20091008 74.14 75.39 74.14 75.02 672998
20091009 74.87 75.32 74.72 74.88 553928
20091012 74.90 74.95 74.40 74.44 616065
20091013 74.17 74.70 73.85 74.59 696209
20091014 74.36 74.91 74.21 74.55 1090265
20091015 74.44 74.62 73.86 74.42 1099008
20091016 73.99 74.03 73.15 73.20 1280216
20091019 73.77 74.04 73.20 73.93 863053
20091020 73.98 74.01 72.61 72.77 999089
20091021 73.21 73.56 72.29 72.31 1749108
20091022 72.03 74.50 71.25 74.03 3263823
20091023 73.72 74.24 73.45 73.90 1157173
20091026 73.68 74.18 72.61 72.97 1157173
20091027 73.38 73.42 72.62 73.12 1095072
20091028 73.30 74.30 72.72 72.76 1001609
20091029 73.19 73.26 72.10 72.95 863077
20091030 72.72 73.38 72.15 72.29 773560
20091102 72.38 73.29 72.22 73.07 1036917
20091103 73.16 73.26 72.37 72.93 745833
20091104 74.90 74.90 73.57 74.14 1379302
20091105 74.67 75.24 74.54 75.09 846669
20091106 74.86 76.02 74.53 75.49 859857
20091109 75.77 76.90 75.50 76.88 642504
20091110 76.62 77.74 76.62 77.67 789968
20091111 77.72 78.07 77.49 77.90 625577
20091112 77.99 77.99 76.70 77.19 490056
20091113 77.24 78.10 77.20 77.77 741783
20091116 77.88 78.83 77.75 78.62 561296
20091117 78.78 78.88 78.43 78.81 639701
20091118 78.61 79.34 78.38 78.91 523391
20091119 78.78 79.17 77.90 78.86 805026
20091120 78.85 78.85 77.47 77.73 975439
20091123 77.91 78.53 77.76 78.00 798276
20091124 77.90 78.98 77.76 78.97 1391453
20091125 78.84 79.24 78.43 78.96 585284
20091127 77.70 79.34 77.37 78.83 397840
20091130 79.10 79.38 78.41 79.16 1193312
20091201 79.79 80.12 79.42 79.97 928812
20091202 80.01 80.90 79.90 80.43 707928
20091203 80.10 80.64 79.68 79.80 723298
20091204 80.53 80.96 79.36 79.96 745417
20091207 80.08 80.49 79.63 79.75 713536
20091208 79.37 79.48 78.70 78.77 1043979
20091209 78.63 79.08 78.26 78.77 1007632
20091210 79.19 80.37 79.08 80.04 994755
20091211 80.37 80.75 79.80 79.97 738979
20091214 80.60 81.11 80.26 80.52 818422
20091215 82.05 82.05 81.06 81.87 1948387
20091216 82.26 82.32 81.74 81.90 1212212
20091217 81.14 81.80 81.03 81.04 779272
20091218 73.81 76.84 73.54 75.58 6696606
20091221 75.87 76.81 75.35 75.73 2120981
20091222 76.02 76.54 75.60 76.33 903058
20091223 76.06 76.31 75.68 75.88 680720
20091224 76.18 76.18 75.88 76.15 200010
20091228 76.07 76.18 75.76 76.04 527753
20091229 76.21 76.28 75.85 76.07 533672
20091230 75.79 76.41 75.77 76.32 519030
20091231 76.14 76.23 74.87 75.01 1199231
20100104 75.68 76.02 74.97 75.76 1424580
20100105 75.59 76.48 75.55 76.41 1135676
20100106 76.43 76.43 75.76 76.08 822264
20100107 75.95 77.31 75.77 77.16 1336621
20100108 77.04 77.56 76.15 77.53 923516
20100111 77.85 78.93 77.64 78.25 1098187
20100112 78.11 78.17 76.86 77.48 786645
20100113 77.96 79.94 77.68 79.57 2255775
20100114 79.55 80.46 79.24 80.45 1068591
20100115 80.41 80.44 78.84 79.56 1081468
20100119 80.13 80.89 79.76 80.72 909912
20100120 80.69 80.69 78.63 79.35 1012305
20100121 79.30 79.50 77.92 77.99 757559
20100122 78.31 78.40 76.64 76.65 1254895
20100125 76.92 77.47 75.94 77.31 895909
20100126 76.74 77.73 76.74 77.28 382821
20100127 77.30 77.83 76.97 77.72 592160
20100128 77.96 78.10 77.04 77.68 668020
20100129 80.45 81.51 79.43 79.98 2100231
20100201 79.93 80.34 79.14 79.36 899122
20100202 79.60 80.64 79.11 80.64 526457
20100203 80.85 80.85 79.14 79.99 747507
20100204 79.32 79.89 78.02 78.19 1382675
20100205 78.26 78.29 75.97 77.12 1463612
20100208 77.41 78.65 76.98 77.93 966173
20100209 78.31 79.37 77.90 78.51 719940
20100210 78.14 78.76 77.74 78.17 307894
20100211 78.26 79.35 77.40 78.65 893008
20100212 78.09 79.15 77.66 79.10 803779
20100216 79.83 80.12 78.58 80.06 782949
20100217 80.48 81.06 80.41 80.78 978401
20100218 80.48 80.96 80.14 80.56 542313
20100219 80.50 80.96 79.77 80.51 554023
20100222 80.62 80.89 79.96 80.78 441685
20100223 80.65 80.78 79.88 80.34 634235
20100224 80.39 80.39 79.61 80.08 723256
20100225 79.63 80.31 79.28 80.27 749579
20100226 80.52 81.06 80.24 80.84 749579
20100301 80.87 81.79 80.16 81.43 831139
20100302 81.76 82.16 81.34 81.47 852798
20100303 81.53 81.58 80.98 81.06 872385
20100304 81.17 81.26 80.60 80.88 570812
20100305 81.06 81.94 81.06 81.74 835077
20100308 81.51 81.69 80.73 80.73 432047
20100309 80.67 80.90 80.09 80.26 957053
20100310 80.18 80.60 79.96 80.31 497232
20100311 80.04 80.04 79.28 79.86 729578
20100312 80.04 80.04 79.01 79.11 1002030
20100315 79.08 80.36 79.01 80.22 450701
20100316 80.41 80.71 79.99 80.29 401475
20100317 80.39 81.34 80.20 80.89 791343
20100318 81.02 81.37 80.69 81.30 377018
20100319 80.88 81.57 80.40 80.88 765228
20100322 80.85 82.06 80.71 81.70 391112
20100323 82.14 82.14 81.05 82.04 390386
20100324 82.13 82.68 81.55 81.57 579206
20100325 81.68 83.08 81.57 82.53 1044312
20100326 82.80 83.04 82.28 82.76 957364
20100329 82.91 83.55 82.60 83.42 565734
20100330 83.60 83.67 83.00 83.57 418575
20100331 83.49 84.05 83.15 83.58 536509
20100401 81.54 81.97 80.84 81.50 1410759
20100405 81.54 82.15 81.17 81.25 659315
20100406 81.23 81.92 81.07 81.57 449768
20100407 81.57 81.57 81.03 81.19 497647
20100408 81.26 81.33 80.92 81.13 403548
20100409 81.15 82.22 81.02 82.22 412875
20100412 82.17 82.41 81.94 82.10 419196
20100413 81.85 82.44 81.58 82.30 438783
20100414 82.28 83.20 81.85 83.12 574232
20100415 82.78 83.40 82.78 83.23 452981
20100416 82.98 83.40 82.39 82.80 973945
20100419 82.52 83.09 82.45 82.89 669989
20100420 83.31 84.37 82.87 84.24 766471
20100421 84.04 84.47 83.23 83.94 1548695
20100422 83.55 83.55 81.14 82.43 1649945
20100423 85.70 86.84 82.80 82.93 1716270
20100426 83.48 83.52 81.66 81.89 1174683
20100427 81.50 82.38 81.50 81.66 981821
20100428 82.28 84.15 82.10 83.62 1211473
20100429 83.99 84.96 83.41 84.65 1061295
20100430 85.05 85.32 83.32 83.66 1438711
20100503 83.69 84.14 82.86 83.77 660297
20100504 83.18 83.33 82.36 82.65 890325
20100505 82.46 83.24 81.77 82.76 743558
20100506 82.62 82.95 78.51 81.43 1168965
20100507 81.69 81.69 79.51 80.22 1467154
20100510 81.67 82.72 81.39 81.75 1514111
20100511 81.22 81.82 80.92 81.23 1145590
20100512 81.25 81.65 81.11 81.44 924664
20100513 81.12 81.92 80.87 80.87 752763
20100514 80.80 80.88 79.43 79.96 751936
20100517 80.45 80.97 79.76 80.50 1003374
20100518 80.69 81.53 80.23 80.29 701255
20100519 79.94 80.72 79.94 80.24 783378
20100520 79.37 79.37 77.52 77.52 1273430
20100521 76.81 77.35 76.23 76.93 1388857
20100524 77.05 78.60 76.59 77.64 1002340
20100525 76.74 77.36 75.70 77.28 1203304
20100526 77.33 78.65 77.33 77.49 1050745
20100527 78.27 78.88 77.78 78.88 627199
20100528 78.70 79.47 78.28 78.28 695049
20100601 78.20 78.38 77.19 77.25 606617
20100602 77.43 78.69 77.19 78.69 826612
20100603 78.59 78.75 78.14 78.59 789998
20100604 77.57 77.64 76.16 76.35 636818
20100607 76.38 76.93 75.75 75.75 752763
20100608 75.57 75.90 74.75 75.04 1576686
20100609 75.38 75.99 75.01 75.15 919803
20100610 76.34 77.40 76.30 77.19 854952
20100611 76.64 77.41 76.54 77.41 733939
20100614 77.41 78.04 77.07 77.15 905633
20100615 77.40 78.07 77.27 78.06 764451
20100616 77.53 78.78 77.36 78.50 755866
20100617 78.43 78.67 78.22 78.52 512082
20100618 78.37 78.63 77.49 77.64 824026
20100621 78.10 78.71 78.10 78.33 712529
20100622 78.50 79.79 77.90 77.95 788033
20100623 77.89 78.03 76.50 76.96 686154
20100624 76.57 77.01 76.07 76.22 432337
20100625 76.18 76.38 75.67 75.90 1317387
20100628 76.43 76.89 75.60 76.57 595963
20100629 75.93 76.07 75.02 75.38 529458
20100630 75.16 76.04 74.89 74.96 538560
20100701 74.83 75.06 72.67 73.76 1387202
20100702 73.76 74.47 73.58 73.94 754521
20100706 74.40 75.04 73.83 74.58 674674
20100707 74.52 75.34 73.88 75.28 754625
20100708 77.07 77.07 75.92 76.26 1228438
20100709 76.12 76.80 76.04 76.48 601755
20100712 76.14 76.48 75.76 76.08 367176
20100713 76.42 77.35 76.38 77.02 677673
20100714 76.88 77.02 76.17 76.69 548282
20100715 76.52 76.99 75.78 76.21 860537
20100716 76.19 76.33 74.86 75.01 821648
20100719 75.09 75.44 74.47 74.64 773139
20100720 74.04 75.40 73.63 75.33 882671
20100721 75.16 75.19 73.50 73.65 1199581
20100722 74.41 75.20 73.95 74.96 1283009
20100723 77.41 78.35 75.55 76.29 1526114
20100726 76.31 76.84 75.65 76.13 889356
20100727 76.44 76.58 75.51 76.48 682366
20100728 76.31 76.41 75.29 76.03 862322
20100729 76.23 76.23 74.66 75.40 850662
20100730 74.81 76.25 74.53 76.11 817126
20100802 77.26 78.20 76.92 77.75 768320
20100803 77.77 78.53 77.64 78.06 677104
20100804 78.04 78.79 77.76 78.64 632940
20100805 78.60 78.60 78.08 78.43 447619
20100806 77.89 78.31 76.88 78.21 516444
20100809 78.48 78.64 77.92 78.31 629122
20100810 77.72 78.67 77.52 78.51 497354
20100811 77.67 77.67 76.70 76.95 603636
20100812 76.17 77.56 76.17 77.19 550289
20100813 77.06 77.75 76.68 77.45 472899
20100816 77.07 77.21 76.37 76.99 510253
20100817 77.44 78.53 77.38 78.28 509221
20100818 78.13 78.83 77.57 78.28 420378
20100819 77.97 78.04 76.50 76.77 537494
20100820 76.25 76.71 75.56 76.39 717862
20100823 76.57 77.22 76.01 76.01 410782
20100824 75.37 75.37 73.65 74.22 1510843
20100825 73.78 75.24 73.64 74.66 793497
20100826 74.76 75.25 74.10 74.18 797521
20100827 74.50 75.59 73.67 75.57 747476
20100830 75.21 75.63 74.80 74.80 575569
20100831 74.74 74.80 74.06 74.46 787099
20100901 74.97 75.94 74.87 75.56 588983
20100902 75.82 76.28 75.40 76.18 617669
20100903 76.46 76.92 75.46 75.87 671738
20100907 75.45 75.74 74.73 75.33 513245
20100908 75.03 75.35 74.19 75.00 1004718
20100909 75.72 75.74 74.73 75.05 773995
20100910 74.13 75.08 73.54 74.92 879244
20100913 75.21 75.22 73.84 74.40 1115436
20100914 74.20 75.35 74.18 75.06 721886
20100915 74.84 77.48 74.84 77.47 1341515
20100916 76.79 78.07 76.60 78.04 1188801
20100917 78.39 78.74 77.63 77.72 1157329
20100920 77.99 78.54 77.86 78.43 699185
20100921 78.34 78.34 77.69 78.00 678342
20100922 78.14 78.48 77.39 77.64 655125
20100923 77.22 77.54 76.29 76.32 860568
20100924 76.85 77.48 76.70 77.38 975104
20100927 77.38 77.59 76.82 77.49 547709
20100928 77.49 79.08 77.22 79.04 822802
20100929 79.07 79.46 78.65 79.00 604874
20100930 79.18 79.66 78.44 78.92 714973
20101001 79.35 79.94 78.61 79.24 682882
20101004 78.97 79.41 78.32 78.94 617669
20101005 79.56 80.81 79.56 80.63 722093
20101006 80.68 81.02 80.31 80.39 783591
20101007 80.44 80.44 79.30 79.86 711980
20101008 80.02 80.58 79.73 80.42 448857
20101011 80.30 80.98 80.23 80.98 405003
20101012 80.52 81.19 80.32 80.95 527897
20101013 81.14 81.36 80.92 81.00 722299
20101014 81.04 81.32 80.55 81.04 469494
20101015 81.47 82.14 81.07 81.77 763883
20101018 81.86 82.61 81.78 82.53 453397
20101019 81.88 82.21 80.78 81.25 1076122
20101020 81.55 82.67 81.45 82.09 619939
20101021 82.55 83.02 82.12 82.69 937508
20101022 81.73 83.09 79.61 80.62 1665171
20101025 81.16 81.86 81.03 81.07 611826
20101026 80.78 81.44 80.03 81.40 731781
20101027 80.79 81.18 80.20 81.08 548295
20101028 81.47 81.57 80.40 80.85 398891
20101029 80.69 80.82 80.13 80.73 367075
20101101 80.92 81.30 80.53 81.13 374591
20101102 81.54 81.73 81.34 81.60 495165
20101103 81.84 82.09 81.30 82.04 400745
20101104 82.52 83.04 82.32 83.03 440799
20101105 83.04 83.04 82.06 82.55 480132
20101108 82.44 82.66 82.09 82.31 338965
20101109 82.51 84.07 82.51 83.45 995993
20101110 83.35 83.83 82.93 83.70 419588
20101111 83.34 83.80 82.97 83.40 392199
20101112 82.98 83.10 82.52 83.01 381696
20101115 83.19 83.36 82.53 82.62 375415
20101116 82.28 82.50 81.36 81.97 492076
20101117 82.03 82.48 81.63 81.82 382417
20101118 82.42 82.93 81.98 82.25 419382
20101119 82.56 82.56 81.80 82.30 682769
20101122 82.22 82.84 81.70 82.81 387050
20101123 82.27 82.69 81.87 82.41 505976
20101124 82.61 83.19 82.61 82.77 404452
20101126 82.44 82.82 82.27 82.56 152699
20101129 82.05 82.83 81.66 82.59 602662
20101130 81.90 82.73 81.85 82.41 596896
20101201 83.08 84.02 82.94 83.48 675665
20101202 83.43 84.30 83.43 83.84 893335
20101203 83.72 84.08 83.44 83.84 383446
20101206 83.69 83.99 83.38 83.57 241662
20101207 84.45 84.45 83.44 83.52 421956
20101208 83.46 84.10 83.23 83.37 362235
20101209 83.55 83.81 83.22 83.26 332066
20101210 83.43 84.11 83.30 84.05 576508
20101213 84.11 84.11 83.36 83.57 765039
20101214 84.98 88.47 84.91 86.99 2187519
20101215 86.81 89.09 86.70 88.71 1348240
20101216 88.66 92.19 88.57 92.06 1760414
20101217 91.83 92.96 90.79 92.96 1424435
20101220 92.64 92.64 90.86 91.25 771938
20101221 91.37 91.37 90.37 90.85 511536
20101222 90.77 90.91 90.50 90.61 578876
20101223 90.69 90.99 90.45 90.65 344731
20101227 90.92 90.92 90.42 90.47 350188
20101228 90.54 90.82 90.25 90.40 393949
20101229 90.49 90.80 90.03 90.03 474675
20101230 89.88 90.34 89.51 89.85 482294
20101231 89.66 90.04 89.09 89.13 366251
20110103 89.25 89.95 88.37 89.59 880979
20110104 89.63 89.63 88.63 89.33 826819
20110105 89.20 89.59 88.84 89.34 580009
20110106 89.35 89.92 88.96 89.31 636023
20110107 89.52 90.03 88.20 88.30 636846
20110110 87.62 88.66 87.51 88.43 635302
20110111 88.50 88.83 88.18 88.38 618724
20110112 88.67 89.30 88.35 89.04 414130
20110113 88.96 89.61 88.96 89.02 423294
20110114 88.78 89.08 88.39 88.62 623255
20110118 88.66 90.32 88.66 90.26 810859
20110119 90.11 90.36 89.53 90.34 950894
20110120 90.27 91.65 90.27 90.60 892326
20110121 90.87 90.90 90.30 90.45 473037
20110124 89.82 90.71 89.63 89.83 509827
20110125 89.83 90.63 89.68 90.50 412610
20110126 90.69 91.46 90.68 91.05 420112
20110127 91.17 91.73 90.68 91.44 418776
20110128 91.47 91.47 90.17 90.55 518357
20110131 90.56 91.90 90.25 91.81 799836
20110201 92.39 92.42 90.43 91.24 974642
20110202 91.06 91.33 90.26 90.76 702104
20110203 90.57 90.97 90.13 90.74 623796
20110204 90.97 90.97 90.37 90.81 385274
20110207 90.92 92.02 90.92 91.80 499859
20110208 91.76 91.84 90.86 91.23 853069
20110209 91.17 91.89 90.97 91.80 482799
20110210 91.71 93.53 91.69 93.51 979575
20110211 93.07 95.45 93.07 95.12 907022
20110214 94.89 96.02 94.84 95.47 548159
20110215 95.13 95.44 94.76 95.19 508286
20110216 95.16 95.38 94.64 95.14 638080
20110217 95.14 95.63 94.47 95.48 468104
20110218 95.62 96.33 95.18 96.05 1199600
20110222 94.77 95.25 93.16 94.37 859852
20110223 94.21 94.52 93.18 93.42 607456
20110224 93.56 94.32 93.27 93.67 744239
20110225 93.96 94.73 93.51 94.64 509519
20110228 94.49 95.15 93.05 95.13 645274
20110301 95.01 95.51 93.72 93.76 662128
20110302 93.52 94.14 92.99 93.52 477456
20110303 94.23 95.32 93.81 95.10 688745
20110304 94.87 95.28 93.35 94.60 764176
20110307 94.48 94.81 92.91 93.51 798911
20110308 93.84 94.54 93.53 94.29 720808
20110309 94.25 95.06 94.14 94.53 1513758
20110310 93.92 93.92 92.82 93.06 859749
20110311 93.06 93.62 92.27 93.17 631401
20110314 92.79 93.30 92.11 93.01 813915
20110315 91.58 92.81 91.31 92.57 1268042
20110316 92.01 92.65 90.96 91.91 1252113
20110317 92.79 93.15 92.01 92.32 656373
20110318 92.99 93.70 92.36 92.70 945251
20110321 93.23 93.89 92.99 93.16 685662
20110322 93.36 93.71 92.71 93.27 732934
20110323 92.98 93.78 92.39 93.66 670863
20110324 93.90 94.49 93.35 94.45 822547
20110325 94.86 95.36 94.54 94.83 453716
20110328 94.92 95.10 93.89 94.29 974745
20110329 94.67 94.90 94.17 94.77 519282
20110330 95.02 95.99 94.87 95.89 510855
20110331 95.89 96.72 95.68 96.68 1219742
20110401 96.72 98.16 95.85 98.16 966216
20110404 98.19 98.52 97.70 97.76 506641
20110405 97.41 97.87 97.27 97.44 379005
20110406 97.73 98.33 97.68 98.16 291756
20110407 96.99 98.43 96.33 97.98 591527
20110408 98.11 98.39 97.04 97.19 502428
20110411 97.43 98.08 97.19 97.66 642808
20110412 97.52 98.07 97.47 97.79 457519
20110413 97.97 98.32 97.67 97.85 345503
20110414 97.61 98.78 97.40 98.51 569535
20110415 98.75 99.63 98.75 99.30 679701
20110418 98.48 99.15 98.31 98.89 682065
20110419 98.87 99.47 98.71 99.42 495132
20110420 100.25 100.66 99.94 100.29 453305
20110421 100.32 102.08 100.26 101.62 1204430
20110425 101.05 101.05 99.25 100.18 768903
20110426 100.55 100.59 99.53 100.42 657195
20110427 100.45 101.56 100.25 101.44 660998
20110428 101.26 103.55 100.93 103.29 897454
20110429 103.55 104.30 103.30 104.06 788914
20110502 104.30 105.62 104.26 104.86 813946
20110503 104.88 105.27 104.32 105.21 592865
20110504 104.81 105.18 103.47 103.59 885348
20110505 103.33 104.45 102.97 103.73 597790
20110506 104.56 104.75 103.64 103.95 494995
20110509 103.88 104.79 103.77 104.65 398766
20110510 104.79 106.74 104.75 106.59 756803
20110511 106.62 107.13 105.55 106.07 603740
20110512 105.91 107.16 105.27 106.77 614512
20110513 106.60 107.21 106.00 106.79 355063
20110516 106.37 107.22 106.24 106.58 373016
20110517 106.40 108.06 106.00 107.85 715049
20110518 107.64 110.25 107.64 110.06 1054621
20110519 110.25 110.27 108.40 109.29 861034
20110520 109.15 109.45 107.30 108.80 654522
20110523 107.83 107.91 107.11 107.54 655342
20110524 107.65 107.83 107.15 107.64 512640
20110525 107.26 107.81 106.70 107.79 906379
20110526 107.07 108.02 106.47 107.86 636774
20110527 107.86 108.17 107.65 108.09 783579
20110531 108.71 109.03 107.89 108.96 2216243
20110601 108.38 108.78 107.55 107.64 606510
20110602 107.53 107.55 106.41 107.30 543622
20110603 106.28 106.48 105.45 105.56 847390
20110606 105.38 105.80 105.05 105.21 497970
20110607 105.53 106.07 104.91 105.59 612152
20110608 105.51 106.16 105.21 105.75 533671
20110609 106.50 108.20 105.90 107.70 570911
20110610 107.32 107.37 105.98 106.23 699045
20110613 106.23 106.73 106.00 106.17 495918
20110614 107.17 107.94 106.95 107.74 442879
20110615 106.94 107.66 105.57 106.00 607638
20110616 106.14 106.40 105.44 105.93 575015
20110617 106.64 107.07 105.79 105.93 755777
20110620 105.90 106.65 105.68 106.39 563114
20110621 106.71 107.21 106.62 106.97 499509
20110622 107.04 107.35 106.35 106.40 528849
20110623 105.57 106.13 103.66 106.05 687453
20110624 106.15 106.23 104.53 104.81 805020
20110627 104.59 105.81 104.47 105.53 381018
20110628 105.94 107.58 105.70 107.40 435595
20110629 107.61 108.13 106.32 106.40 732695
20110630 106.49 107.34 106.49 107.09 1239180
20110701 106.90 109.00 106.81 108.87 649289
20110705 108.59 109.17 108.59 109.00 703149
20110706 109.01 110.41 108.88 110.38 626617
20110707 110.88 110.97 110.18 110.46 436416
20110708 109.43 110.05 109.13 109.97 541981
20110711 109.28 109.35 108.27 108.48 487198
20110712 108.41 110.21 108.38 109.44 459088
20110713 109.82 110.72 109.35 109.54 359371
20110714 109.87 110.49 109.47 109.66 523309
20110715 109.97 109.97 108.53 108.98 771679
20110718 109.04 109.16 107.93 108.63 498585
20110719 108.85 110.35 108.85 110.13 549778
20110720 110.35 110.35 108.85 109.40 442777
20110721 109.12 111.09 108.67 110.05 732274
20110722 101.47 102.61 96.86 97.23 4000365
20110725 97.94 98.69 96.96 98.07 1484826
20110726 97.98 98.98 97.91 98.01 1210044
20110727 97.72 98.23 96.65 96.72 988621
20110728 97.08 97.92 95.41 95.55 1128521
20110729 94.86 96.85 94.53 96.35 1003471
20110801 97.45 98.35 93.08 94.17 1667229
20110802 94.17 95.86 91.71 91.76 1841336
20110803 91.94 92.60 90.36 92.14 1639576
20110804 91.12 91.89 89.07 89.10 1509713
20110805 89.47 89.83 87.02 88.29 1912003
20110808 86.55 87.28 83.90 83.98 1718334
20110809 84.11 88.42 83.04 88.35 2184736
20110810 86.87 87.25 84.71 85.06 1507460
20110811 85.63 89.58 85.08 88.79 1154227
20110812 89.37 89.92 88.42 89.56 685470
20110815 90.16 90.62 89.15 90.19 612550
20110816 89.47 89.64 88.03 88.66 957998
20110817 89.18 89.95 87.45 88.49 899621
20110818 86.85 87.28 84.82 85.56 1105785
20110819 85.00 87.15 84.64 85.41 1062565
20110822 86.80 87.03 84.61 84.94 792802
20110823 84.96 87.77 84.35 87.72 799868
20110824 87.36 88.26 86.12 88.10 1603423
20110825 88.36 88.79 86.78 87.35 764637
20110826 87.22 89.36 85.63 89.30 486680
20110829 89.94 91.38 89.89 91.19 522321
20110830 90.58 92.52 89.89 91.94 698374
20110831 92.53 93.53 92.12 93.01 630882
20110901 93.03 94.43 92.27 92.55 728689
20110902 91.33 91.38 89.38 89.68 823014
20110906 88.87 89.97 87.18 89.60 804375
20110907 90.95 92.13 90.49 91.99 645732
20110908 91.52 93.03 90.87 91.36 891838
20110909 90.14 90.25 87.39 87.51 1218135
20110912 87.03 87.37 85.47 87.28 977867
20110913 87.37 88.42 86.74 87.77 763920
20110914 87.87 89.20 86.53 88.15 1128418
20110915 89.00 89.50 87.47 89.12 849642
20110916 89.07 90.14 88.92 89.48 1225816
20110919 87.98 88.68 86.88 88.15 684855
20110920 88.77 91.06 88.49 89.51 904742
20110921 89.45 89.59 86.51 86.51 972951
20110922 84.38 85.08 83.53 84.57 1234214
20110923 83.93 84.92 82.80 83.79 1202670
20110926 84.42 85.48 83.89 85.43 1174301
20110927 86.45 88.72 85.81 87.19 790651
20110928 87.22 87.70 85.69 86.24 988313
20110929 87.40 88.02 85.50 86.79 574656
20110930 86.00 87.54 85.39 85.48 624430
20111003 85.01 85.66 82.45 82.66 938539
20111004 81.81 83.93 81.21 83.67 1331407
20111005 83.51 83.93 82.55 83.59 1225202
20111006 83.79 83.79 82.16 83.07 1324647
20111007 83.40 83.40 81.81 81.95 1022930
20111010 83.12 84.59 83.12 84.39 1017707
20111011 84.13 84.28 83.09 83.71 891326
20111012 84.01 85.76 83.69 84.66 1103531
20111013 84.16 85.52 83.47 84.92 745383
20111014 85.76 85.80 84.23 84.53 685470
20111017 84.13 84.22 82.10 82.30 1116845
20111018 82.38 84.38 81.48 83.70 1011562
20111019 83.88 85.50 83.74 84.73 866951
20111020 84.39 84.75 82.76 83.66 877622
20111021 84.48 85.80 84.37 85.40 581675
20111024 85.02 87.40 84.82 86.80 720451
20111025 87.12 87.69 85.59 85.82 691429
20111026 79.30 83.63 79.07 81.61 2612632
20111027 84.63 85.32 82.53 84.57 1615037
20111028 84.41 86.17 84.17 85.93 1121451
20111031 84.63 85.06 83.95 84.11 1189920
20111101 82.01 83.59 81.74 82.14 1306214
20111102 82.64 83.80 82.56 83.73 935974
20111103 84.84 85.68 83.94 85.56 704203
20111104 85.25 86.19 84.43 85.43 785445
20111107 85.44 86.27 84.58 86.22 605792
20111108 86.34 87.47 85.49 87.41 647180
20111109 85.93 86.33 84.85 85.15 889681
20111110 86.06 86.33 85.29 85.62 728422
20111111 86.50 87.38 86.50 86.98 446373
20111114 86.77 86.82 85.66 86.05 509630
20111115 86.06 86.62 85.75 86.06 701852
20111116 85.22 86.07 84.69 85.04 770014
20111117 84.60 84.85 83.73 84.22 659238
20111118 84.80 84.84 83.31 83.42 655151
20111121 82.72 82.95 81.79 82.42 617033
20111122 82.10 82.57 81.25 82.10 510141
20111123 81.65 81.82 80.62 80.62 682743
20111125 80.15 81.58 80.10 81.58 491031
20111128 83.25 83.62 82.33 82.87 573806
20111129 83.17 83.43 81.68 81.97 669355
20111130 84.12 85.33 84.02 85.32 796380
20111201 85.34 86.42 85.02 85.38 511061
20111202 85.87 86.23 83.61 83.87 614070
20111205 84.82 85.62 84.16 84.65 504418
20111206 84.91 85.07 83.77 84.05 494097
20111207 83.78 84.73 83.09 84.27 365744
20111208 83.86 84.02 82.22 82.32 551324
20111209 82.32 84.12 82.32 83.86 273465
20111212 83.41 83.54 82.33 82.77 492666
20111213 83.22 83.43 82.18 82.63 699093
20111214 82.29 83.27 82.25 82.80 1020588
20111215 83.83 85.28 83.35 84.85 865359
20111216 85.14 85.48 83.98 84.31 967960
20111219 84.40 85.22 83.43 83.45 598332
20111220 84.61 86.00 84.60 85.90 776248
20111221 80.68 82.24 80.46 82.24 1985789
20111222 82.49 83.08 81.86 82.42 965711
20111223 82.62 83.30 82.19 83.29 701239
20111227 83.32 84.01 82.99 83.76 592712
20111228 83.90 83.90 82.62 82.68 411628
20111229 82.79 84.12 82.79 83.94 344693
20111230 83.90 84.47 83.58 83.67 286137
20120103 84.96 85.92 84.42 84.52 780233
20120104 84.54 84.77 82.61 84.23 1340550
20120105 84.18 84.42 83.83 84.10 639822
20120106 84.10 84.34 83.15 83.84 677940
20120109 83.96 84.28 82.81 83.62 398650
20120110 84.01 84.53 83.80 83.91 541003
20120111 83.81 84.17 83.49 83.99 491644
20120112 84.07 84.41 82.75 84.20 447497
20120113 83.76 84.18 83.44 83.62 534769
20120117 84.29 85.06 83.66 84.03 621530
20120118 84.10 84.66 83.63 84.43 577792
20120119 84.76 88.25 84.50 87.64 1107154
20120120 87.64 88.43 87.33 88.27 789834
20120123 88.17 88.56 87.73 88.29 417553
20120124 88.22 90.86 88.02 90.08 708668
20120125 90.10 92.02 89.97 91.71 756898
20120126 91.95 92.30 90.79 91.44 701123
20120127 91.32 92.03 91.16 91.52 393183
20120130 90.88 90.90 89.92 90.35 561632
20120131 91.66 91.78 90.72 90.74 699083
20120201 91.71 93.55 91.71 91.98 964604
20120202 91.97 92.29 90.90 90.91 725391
20120203 91.78 92.01 91.21 91.68 862332
20120206 91.36 91.94 91.24 91.43 499942
20120207 90.99 91.51 90.83 91.25 616592
20120208 91.26 91.88 90.75 90.96 662069
20120209 90.95 90.98 90.23 90.53 664517
20120210 89.95 93.85 89.65 93.82 3142612
20120213 94.11 95.34 92.87 93.53 1171189
20120214 93.59 93.94 93.21 93.78 1076360
20120215 93.78 93.87 92.97 93.42 563570
20120216 93.28 93.64 92.88 93.60 456607
20120217 94.00 95.39 93.42 93.69 568362
20120221 93.60 93.93 91.55 92.24 689702
20120222 92.17 92.78 91.76 92.24 485565
20120223 92.04 92.54 91.76 91.94 615980
20120224 91.96 92.60 91.95 92.26 560918
20120227 91.77 92.50 91.36 92.23 411537
20120228 92.18 93.04 91.77 92.33 433664
20120229 92.55 92.55 91.78 91.81 545114
20120301 91.57 92.36 90.83 91.67 942580
20120302 91.60 92.10 91.33 91.50 490561
20120305 91.37 91.50 90.74 91.31 480467
20120306 90.49 91.08 90.14 90.23 826745
20120307 90.27 90.74 90.15 90.52 521763
20120308 90.94 92.39 90.82 92.19 413169
20120309 92.24 92.91 92.05 92.26 262768
20120312 92.33 92.78 92.27 92.48 297539
20120313 93.13 93.99 92.68 93.87 486993
20120314 93.55 93.85 92.90 93.24 554087
20120315 93.19 94.36 92.76 94.35 368303
20120316 94.62 95.42 94.13 95.40 965828
20120319 94.92 95.10 94.26 94.58 595893
20120320 94.05 94.30 93.58 93.83 566119
20120321 94.04 94.28 93.45 94.07 575602
20120322 94.12 95.05 94.04 94.42 663599
20120323 94.75 95.09 94.53 94.70 470882
20120326 95.13 97.15 95.12 97.14 466293
20120327 97.05 97.46 96.45 96.88 503001
20120328 96.93 97.14 96.50 97.09 443759
20120329 96.61 97.25 96.18 97.03 428872
20120330 97.29 97.72 96.80 96.82 519316
20120402 97.02 97.55 96.58 97.24 456811
20120403 97.00 97.37 96.40 96.68 629134
20120404 96.04 96.74 95.70 95.73 536650
20120405 95.40 96.20 95.31 96.12 341588
20120409 94.91 95.12 94.63 94.86 460991
20120410 94.61 94.69 93.47 93.47 704386
20120411 94.11 94.77 93.55 94.04 298048
20120412 94.27 95.17 93.43 94.71 771072
20120413 94.49 95.13 94.14 94.18 532878
20120416 94.52 94.52 93.54 94.02 457728
20120417 95.13 96.85 94.54 96.13 1026804
20120418 95.47 96.64 95.47 96.11 590999
20120419 96.14 96.45 95.16 96.40 543482
20120420 96.55 96.90 95.90 96.18 464356
20120423 95.74 95.97 94.81 95.94 510751
20120424 95.49 96.33 95.38 96.09 559185
20120425 96.61 96.61 94.71 95.59 1251640
20120426 95.54 97.30 94.40 97.05 691207
20120427 97.33 97.90 96.44 97.00 475765
20120430 96.95 97.75 96.44 97.24 391603
20120501 97.14 98.34 96.44 97.89 513317
20120502 97.28 98.24 97.00 98.14 571020
20120503 98.01 98.39 97.50 97.99 387837
20120504 97.70 97.96 97.26 97.65 601753
20120507 97.44 98.34 97.18 98.13 459380
20120508 97.68 99.16 97.25 98.96 823607
20120509 98.01 99.26 97.58 98.68 1000683
20120510 99.44 100.92 98.99 99.93 760206
20120511 99.49 100.08 99.01 99.42 620072
20120514 98.60 99.16 98.02 98.86 555653
20120515 98.71 100.05 98.66 98.92 705760
20120516 99.17 99.22 97.35 97.38 748503
20120517 97.53 97.93 96.30 96.34 605519
20120518 96.85 96.85 94.80 95.10 562776
20120521 95.22 97.38 95.12 97.38 648668
20120522 97.41 97.67 96.55 96.98 476172
20120523 96.68 97.52 95.73 97.38 645208
20120524 97.33 98.69 96.68 98.25 505074
20120525 97.96 98.59 97.83 98.16 269481
20120529 98.52 99.14 98.10 98.57 528175
20120530 98.13 98.39 96.42 96.42 535503
20120531 95.92 96.39 95.33 95.50 984604
20120601 94.64 94.82 93.82 93.94 478614
20120604 93.62 93.95 93.26 93.80 526242
20120605 93.36 94.86 93.25 94.74 348351
20120606 94.89 95.98 94.48 95.98 336953
20120607 96.88 97.21 96.56 96.84 623532
20120608 96.53 97.95 96.47 97.88 380917
20120611 98.26 98.66 96.70 96.72 334307
20120612 97.00 97.00 95.91 96.77 455615
20120613 96.77 98.23 96.60 97.71 573869
20120614 98.34 99.37 95.59 97.23 1579030
20120615 97.71 101.03 97.30 100.64 1168193
20120618 100.21 101.68 100.20 101.41 581705
20120619 101.79 103.40 101.74 102.75 499273
20120620 102.73 103.22 102.17 102.93 454190
20120621 101.08 103.95 101.08 102.02 513012
20120622 102.05 103.04 101.49 102.62 515556
20120625 102.57 102.57 101.30 101.80 472305
20120626 101.92 102.14 101.26 101.86 363617
20120627 100.57 102.86 100.57 102.07 497950
20120628 101.97 103.23 101.38 103.00 588625
20120629 104.16 106.04 103.57 105.57 767635
20120702 105.18 106.06 105.09 105.96 770892
20120703 105.60 105.98 104.91 105.98 525733
20120705 105.64 106.43 105.45 105.81 591882
20120706 105.37 105.72 104.14 104.83 349573
20120709 104.84 105.29 104.76 105.18 369621
20120710 105.18 105.56 103.62 103.84 724180
20120711 103.87 104.93 103.74 104.60 391705
20120712 104.16 104.20 102.87 103.78 474849
20120713 104.13 106.17 104.13 105.84 709933
20120716 105.86 106.19 104.42 104.72 398727
20120717 104.93 105.61 103.78 105.36 631877
20120718 104.92 105.27 104.44 104.83 718074
20120719 104.57 106.31 104.35 105.83 502603
20120720 105.32 105.32 103.61 104.07 1009575
20120723 103.24 103.36 101.71 102.36 445314
20120724 102.31 102.50 100.71 101.08 393103
20120725 100.92 102.56 100.65 101.70 664314
20120726 95.49 98.45 95.49 96.93 1742148
20120727 97.24 98.40 95.96 98.04 1061684
20120730 97.90 98.41 96.35 96.71 931970
20120731 96.40 96.71 95.68 95.75 693264
20120801 96.24 96.55 95.14 95.94 536429
20120802 93.71 95.20 92.24 94.85 774627
20120803 95.78 96.85 95.37 95.95 325351
20120806 95.89 96.70 95.49 96.33 523935
20120807 96.67 97.24 96.12 96.38 482288
20120808 96.43 96.72 95.90 96.42 446431
20120809 96.55 96.80 95.78 96.20 358262
20120810 96.28 97.08 95.91 97.04 291120
20120813 96.88 97.14 96.55 96.88 317733
20120814 97.31 97.70 96.32 96.52 274258
20120815 96.51 97.23 96.03 97.15 413317
20120816 97.25 97.45 96.75 96.82 335306
20120817 96.44 97.09 96.41 96.87 952691
20120820 96.89 96.89 96.28 96.49 351965
20120821 96.65 97.32 96.24 96.88 466036
20120822 96.89 96.89 95.75 95.90 435766
20120823 95.91 96.25 95.52 95.79 388126
20120824 95.56 96.75 95.51 96.43 215547
20120827 96.41 96.77 96.09 96.18 299551
20120828 95.90 96.41 95.80 96.17 310013
20120829 96.17 97.11 95.98 96.45 545977
20120830 96.10 96.65 95.66 96.26 298129
20120831 96.63 96.96 96.01 96.59 339064
20120904 96.51 97.25 96.04 96.55 686458
20120905 96.78 98.09 96.58 97.90 1010793
20120906 98.27 99.52 98.07 99.20 868281
20120907 99.63 99.83 98.56 99.23 706164
20120910 98.95 99.16 97.85 97.93 1203485
20120911 97.95 98.78 97.71 98.17 815969
20120912 98.28 99.80 98.20 99.38 619925
20120913 99.32 100.71 98.81 100.34 476904
20120914 99.98 101.04 99.67 100.64 423881
20120917 100.14 102.14 100.11 101.53 633536
20120918 101.26 102.40 101.26 102.05 437391
20120919 102.18 102.59 101.62 102.14 430585
20120920 101.98 102.84 101.48 102.80 375530
20120921 103.17 103.37 102.59 103.11 1015568
20120924 103.37 104.25 102.93 103.84 787121
20120925 104.06 104.34 103.18 103.35 410473
20120926 103.63 103.67 102.61 102.65 343026
20120927 102.95 103.42 102.35 102.99 436070
20120928 102.46 103.37 101.95 103.03 550446
20121001 103.37 103.90 103.05 103.35 584068
20121002 103.37 103.81 102.97 103.77 477006
20121003 103.80 104.09 103.16 103.87 453135
20121004 104.34 104.84 103.84 104.34 325047
20121005 104.75 104.76 103.77 103.96 298637
20121008 103.67 103.89 103.44 103.73 268875
20121009 103.48 103.48 100.64 100.71 644913
20121010 100.66 100.89 100.22 100.62 387110
20121011 101.07 101.66 100.40 100.40 301989
20121012 100.62 101.32 99.23 99.41 368318
20121015 99.75 99.81 99.09 99.65 296402
20121016 100.50 100.67 99.99 100.64 392392
20121017 100.32 101.12 100.05 101.03 566902
20121018 100.52 101.07 99.62 99.63 691101
20121019 99.33 99.55 98.01 98.36 835769
20121022 95.48 98.22 95.48 97.25 846718
20121023 97.12 99.09 96.30 97.36 616081
20121024 95.87 97.04 94.44 94.94 1265313
20121025 95.17 96.43 94.73 95.61 867096
20121026 95.74 96.04 94.85 95.13 716041
20121031 95.55 95.86 94.72 94.88 546738
20121101 94.95 96.30 94.21 95.94 365066
20121102 96.13 96.37 94.47 94.76 491486
20121105 94.11 95.90 94.11 95.58 550286
20121106 95.68 96.92 95.63 96.38 662614
20121107 95.97 96.11 94.11 94.74 438262
20121108 93.90 94.67 93.30 93.53 385950
20121109 93.46 94.51 92.93 93.44 643859
20121112 93.75 93.84 92.80 93.41 604321
20121113 92.74 94.29 92.51 93.41 292276
20121114 93.47 94.17 93.10 94.09 729119
20121115 94.10 94.35 93.37 93.75 498278
20121116 93.85 94.69 93.66 94.48 555355
20121119 95.22 95.96 94.66 95.96 447589
20121120 95.86 96.17 94.98 95.92 537512
20121121 96.19 96.53 95.65 96.21 333233
20121123 96.46 97.25 95.88 97.20 152271
20121126 96.94 97.22 96.09 96.87 328874
20121127 96.90 97.43 96.40 96.47 562249
20121128 95.95 96.60 95.21 96.29 498887
20121129 96.76 97.84 96.58 97.40 325528
20121130 97.44 97.80 96.95 97.66 557686
20121203 97.86 98.53 96.67 96.82 319851
20121204 97.00 97.25 96.34 96.87 299373
20121205 96.83 96.85 95.96 96.12 359085
20121206 96.16 96.21 95.59 96.07 646190
20121207 96.27 96.43 95.49 96.13 382098
20121210 95.94 96.80 95.64 96.48 235808
20121211 96.81 97.52 95.80 96.80 422345
20121212 96.77 97.16 95.55 95.66 621961
20121213 95.77 96.11 95.06 95.18 391425
20121214 94.79 95.54 94.63 94.91 507605
20121217 95.14 95.51 94.70 95.47 573502
20121218 95.05 96.48 94.17 96.30 419203
20121219 96.57 97.27 95.54 96.60 529706
20121220 96.52 97.31 96.03 97.22 348643
20121221 97.04 99.22 95.97 96.84 1270889
20121224 96.33 97.52 95.02 95.26 296128
20121226 95.26 95.68 95.15 95.45 590635
20121227 95.52 96.14 94.96 95.82 417479
20121228 95.45 95.60 94.68 94.68 377840
20121231 94.46 96.43 94.09 96.41 539337
20130102 98.04 100.46 98.04 100.44 1031330
20130103 98.94 100.18 98.61 100.07 930863
20130104 100.17 100.31 99.46 99.56 466040
20130107 99.20 100.78 99.20 100.46 434105
20130108 100.32 101.75 100.03 101.74 645075
20130109 102.02 102.64 101.31 101.55 571373
20130110 101.63 102.18 100.72 101.38 473643
20130111 101.25 102.26 100.63 101.73 663222
20130114 101.98 103.21 101.15 101.28 945462
20130115 100.67 100.89 100.19 100.61 568635
20130116 100.54 100.62 100.02 100.30 383517
20130117 100.61 101.17 100.42 100.44 718882
20130118 100.37 100.67 99.19 100.41 611024
20130122 100.34 100.56 99.97 100.41 1112471
20130123 104.31 104.31 100.15 100.79 751968
20130124 100.79 102.34 100.52 102.30 626505
20130125 102.63 103.39 100.97 102.23 644009
20130128 102.43 102.52 101.22 102.14 340166
20130129 102.05 102.13 101.18 101.52 705324
20130130 101.54 101.79 100.62 101.04 642289
20130131 100.76 101.33 99.72 100.88 1009369
20130201 98.69 99.60 96.65 98.19 1855029
20130204 98.05 98.34 96.94 97.44 804682
20130205 97.34 98.81 97.34 98.73 828662
20130206 98.50 100.75 98.31 100.38 1064107
20130207 100.22 100.86 99.82 99.90 542222
20130208 100.02 100.28 99.76 100.01 281988
20130211 100.02 100.22 99.63 99.75 355444
20130212 99.91 100.31 99.58 100.14 355444
20130213 99.89 100.65 99.89 100.27 321144
20130214 100.17 100.25 99.50 99.82 327519
20130215 99.78 100.36 99.16 99.61 449440
20130219 99.37 99.70 98.64 99.13 514195
20130220 98.89 99.22 98.31 98.44 471700
20130221 98.24 98.84 97.28 97.86 605257
20130222 97.17 97.45 96.22 97.12 730922
20130225 97.53 98.03 96.87 96.88 439221
20130226 97.25 97.36 96.13 96.73 439525
20130227 96.36 98.28 96.01 97.68 654127
20130228 97.82 98.37 97.52 97.70 768662
20130301 97.51 98.23 96.79 97.65 538377
20130304 97.51 97.72 96.56 97.72 491936
20130305 97.97 99.07 97.82 98.65 423538
20130306 98.82 99.20 98.03 98.16 375073
20130307 98.34 98.72 98.19 98.40 485157
20130308 98.83 101.28 98.83 99.50 994091
20130311 99.55 99.85 99.10 99.73 445697
20130312 99.75 100.20 99.58 100.02 481211
20130313 100.08 100.19 99.49 100.04 389643
20130314 100.10 100.83 99.82 100.81 586741
20130315 100.80 101.02 100.18 100.69 712002
20130318 99.95 100.43 99.69 100.20 614060
20130319 100.46 100.69 99.41 99.80 542424
20130320 100.07 100.26 99.43 99.62 373353
20130321 99.34 99.84 98.84 98.89 550114
20130322 99.34 99.54 99.12 99.45 547382
20130325 99.73 99.73 98.61 99.13 375883
20130326 99.48 99.78 99.28 99.61 484448
20130327 99.13 99.48 98.39 98.84 1218912
20130328 98.86 99.91 98.49 99.60 1033551
20130401 99.43 99.75 98.68 98.99 535443
20130402 99.76 99.93 99.13 99.42 574903
20130403 99.65 100.01 99.01 99.55 695206
20130404 99.73 100.62 99.60 100.09 683165
20130405 99.55 99.74 98.78 98.94 509946
20130408 98.78 99.29 98.34 99.16 569743
20130409 99.53 101.18 99.45 100.64 939150
20130410 100.79 101.91 100.79 101.64 870651
20130411 101.65 101.98 101.59 101.80 947244
20130412 101.75 102.12 101.39 101.85 827650
20130415 101.72 101.96 100.49 100.49 822287
20130416 100.57 101.01 99.64 100.89 571159
20130417 100.19 100.53 98.72 99.58 978610
20130418 99.84 100.22 97.85 98.48 506000
20130419 97.21 98.63 96.47 98.37 858206
20130422 98.45 98.53 97.08 97.10 972236
20130423 97.58 98.71 97.58 97.99 683874
20130424 98.50 98.83 96.76 97.92 841916
20130425 98.12 98.70 97.09 98.13 601006
20130426 98.04 98.13 97.32 97.60 327564
20130429 97.74 98.11 97.26 98.01 402690
20130430 97.96 98.78 97.65 98.40 1645698
20130501 98.20 98.91 98.15 98.54 1193631
20130502 98.83 100.16 98.57 99.94 876164
20130503 100.12 100.90 100.12 100.59 556072
20130506 100.57 100.82 100.06 100.19 430458
20130507 98.48 101.01 98.48 100.99 473070
20130508 100.87 102.13 100.77 102.05 522144
20130509 101.80 102.71 101.72 102.52 415413
20130510 102.81 103.67 102.11 103.60 458530
20130513 103.23 104.52 103.05 103.99 543854
20130514 104.01 106.14 104.01 105.72 948563
20130515 105.69 105.96 105.26 105.95 514975
20130516 105.88 106.23 105.34 105.62 707030
20130517 105.72 106.43 105.63 106.37 699457
20130520 106.14 106.61 105.82 105.94 448937
20130521 106.25 106.79 105.47 105.68 477513
20130522 105.58 106.91 104.04 104.26 651696
20130523 103.67 104.26 103.21 104.13 685724
20130524 103.81 104.49 103.38 104.12 439647
20130528 104.73 105.95 104.60 104.96 419149
20130529 104.24 104.37 102.23 103.12 651494
20130530 103.14 103.95 103.06 103.45 219218
20130531 103.03 103.87 102.09 102.09 588182
20130603 102.22 102.87 101.56 102.87 374114
20130604 103.04 103.56 102.10 103.14 768726
20130605 102.81 103.37 102.37 103.00 683907
20130606 103.11 104.05 102.09 104.05 648767
20130607 104.23 104.86 103.80 104.38 291920
20130610 104.14 104.92 103.65 104.69 408648
20130611 103.75 104.96 102.82 103.70 364118
20130612 104.22 104.52 102.82 104.09 569704
20130613 104.28 108.31 104.16 108.25 940384
20130614 108.20 111.20 107.71 109.97 1481613
20130617 110.70 110.87 108.71 109.56 577984
20130618 109.98 111.01 109.71 110.72 488721
20130619 110.69 111.27 109.34 109.51 521033
20130620 109.10 109.37 107.76 107.95 702789
20130621 108.74 109.78 108.40 109.04 873236
20130624 108.48 109.27 107.65 108.08 977947
20130625 108.61 108.93 107.66 107.70 746916
20130626 108.41 108.64 107.13 107.34 656744
20130627 107.35 108.02 106.56 107.50 675122
20130628 107.65 109.18 106.84 107.63 1039542
20130701 107.49 108.11 106.61 107.13 912212
20130702 106.86 107.63 106.33 106.54 524769
20130703 106.16 106.65 105.69 106.26 241432
20130705 106.49 107.36 106.16 107.36 382495
20130708 107.70 108.65 107.55 108.04 358766
20130709 108.16 108.91 107.18 107.40 481754
20130710 107.09 108.53 106.84 108.38 441162
20130711 108.78 110.12 107.98 109.39 342913
20130712 109.32 110.14 109.29 110.09 380778
20130715 110.82 110.99 109.67 110.94 485288
20130716 110.74 111.57 110.64 110.91 634732
20130717 111.05 111.46 110.80 111.24 432074
20130718 111.40 112.61 110.96 112.36 485389
20130719 112.54 113.66 111.97 113.28 636266
20130722 113.11 113.26 112.33 112.76 487404
20130723 112.63 112.82 111.20 112.50 586982
20130724 113.16 114.10 111.15 111.66 731409
20130725 111.69 112.61 111.32 112.39 422397
20130726 112.38 113.59 109.14 113.57 546163
20130729 113.16 113.50 112.48 112.91 266480
20130730 113.42 113.60 112.13 113.36 270511
20130731 113.61 114.45 113.37 113.71 595347
20130801 113.74 115.04 113.74 114.77 577609
20130802 114.77 115.09 114.16 114.87 416148
20130805 114.87 115.08 114.47 114.99 367065
20130806 114.97 115.52 114.37 115.51 563902
20130807 115.11 115.85 114.78 115.30 533766
20130808 115.67 116.08 115.37 115.89 401635
20130809 115.68 116.62 115.58 116.45 348420
20130812 116.12 116.38 115.46 115.81 309113
20130813 115.95 116.08 115.00 115.25 496979
20130814 115.00 115.33 114.11 114.51 274845
20130815 114.04 114.33 112.50 112.58 242594
20130816 111.39 112.25 110.37 110.95 772429
20130819 110.96 112.17 110.72 111.55 329270
20130820 111.49 113.02 110.50 113.01 512803
20130821 112.74 113.58 112.06 113.18 616008
20130822 113.10 113.94 112.55 113.65 467247
20130823 113.48 113.84 112.81 113.62 448299
20130826 113.69 114.80 113.10 114.50 351443
20130827 113.13 114.13 112.23 112.32 404255
20130828 112.36 113.50 112.09 113.26 510485
20130829 113.51 114.99 112.99 114.81 516633
20130830 114.62 114.74 113.64 113.97 583958
20130903 114.43 115.06 113.18 113.77 497080
20130904 113.67 115.86 112.77 115.82 541124
20130905 115.55 116.26 115.14 115.87 459083
20130906 116.07 117.31 115.16 116.89 480249
20130909 116.88 117.70 115.71 117.69 478334
20130910 118.13 118.44 117.80 118.21 426529
20130911 118.31 119.05 118.08 118.50 342473
20130912 118.36 118.71 117.42 117.67 353056
20130913 116.86 117.77 116.49 117.69 460293
20130916 118.79 119.04 118.02 118.44 284420
20130917 118.69 118.85 118.07 118.35 355172
20130918 118.53 119.61 118.30 119.61 565413
20130919 119.92 120.21 119.01 119.16 643825
20130920 119.06 119.71 117.52 117.53 1225869
20130923 117.62 117.95 116.37 116.72 485489
20130924 116.72 116.96 115.59 115.85 441950
20130925 115.75 116.20 114.94 115.09 680915
20130926 115.40 115.74 114.93 115.31 448702
20130927 115.12 115.54 114.68 114.84 379563
20130930 114.46 114.47 113.73 114.30 500003
20131001 114.61 115.41 113.96 115.37 598270
20131002 114.26 115.63 114.26 115.61 490428
20131003 114.86 115.41 112.63 114.03 895187
20131004 114.15 115.26 113.93 114.96 424312
20131007 114.09 114.53 113.63 113.65 305787
20131008 113.61 114.13 112.92 112.95 511291
20131009 113.11 113.89 112.95 113.48 691598
20131010 114.42 115.16 113.50 115.12 699964
20131011 115.37 118.18 115.05 118.15 723145
20131014 117.38 119.78 117.38 119.35 617318
20131015 118.95 119.52 117.43 117.54 544651
20131016 117.79 119.72 117.64 119.50 499096
20131017 118.98 122.13 117.87 122.08 503256
20131018 123.36 128.06 123.07 123.74 851471
20131021 124.23 125.46 123.51 125.34 1090723
20131022 125.46 126.82 125.46 126.19 668761
20131023 129.47 137.81 128.81 134.98 2615181
20131024 134.36 137.95 133.38 133.63 912944
20131025 133.68 134.62 133.35 133.73 945039
20131028 133.68 134.48 133.14 134.28 516738
20131029 134.67 135.30 134.03 134.76 514826
20131030 139.09 139.09 134.68 135.59 757500
20131031 135.57 135.97 133.97 135.39 731140
20131101 135.37 135.83 133.78 135.55 643407
20131104 135.51 138.40 135.37 137.22 774906
20131105 136.18 137.13 135.68 136.38 487359
20131106 137.03 137.94 136.30 136.90 461603
20131107 137.13 137.74 135.65 135.68 462509
20131108 135.36 136.85 135.36 136.78 532634
20131111 136.57 137.01 135.84 136.70 270845
20131112 136.16 137.20 135.82 136.88 538671
20131113 135.90 137.39 135.83 137.15 783659
20131114 137.52 138.15 136.85 137.59 306059
20131115 137.31 138.31 137.13 138.21 429810
20131118 138.21 138.40 136.06 136.09 569056
20131119 136.31 137.89 136.02 136.68 532333
20131120 136.63 138.95 136.13 137.01 620971
20131121 137.60 138.66 137.26 138.21 707496
20131122 138.42 140.16 138.00 139.00 1069998
20131125 139.15 140.12 138.25 138.44 669968
20131126 137.91 139.15 137.69 137.74 1029351
20131127 137.74 139.06 137.74 138.37 403752
20131129 138.77 138.91 137.86 138.04 118117
20131202 138.33 138.79 137.61 137.86 347913
20131203 136.87 137.81 136.67 137.32 391075
20131204 136.90 137.60 135.17 136.38 296098
20131205 136.14 136.74 135.64 135.79 339361
20131206 137.09 137.37 136.39 136.61 367029
20131209 136.58 137.60 136.09 136.99 396508
20131210 136.66 137.16 135.95 136.70 351032
20131211 136.49 136.93 134.15 134.24 301531
20131212 133.77 134.77 132.71 132.89 350730
20131213 132.88 133.52 132.25 132.79 298211
20131216 132.83 133.80 132.26 132.51 401639
20131217 132.29 132.66 131.06 131.37 446713
20131218 131.07 133.22 130.78 132.86 474582
20131219 132.05 132.52 130.59 131.16 600949
20131220 131.54 131.56 130.95 131.35 745225
20131223 131.51 132.29 129.94 131.52 542897
20131224 131.68 132.78 131.55 132.48 197197
20131226 132.67 133.29 132.30 132.93 190255
20131227 133.18 133.18 132.42 132.48 210478
20131230 132.61 133.94 132.21 132.83 616443
20131231 132.73 133.61 132.28 133.13 281409
20140102 133.19 133.34 130.80 131.03 562013
20140103 131.01 131.66 130.19 130.33 659203
20140106 129.45 129.45 127.36 128.52 1843092
20140107 129.23 131.43 129.23 130.10 738283
20140108 131.25 131.94 130.57 131.92 799656
20140109 132.10 133.94 131.94 133.93 526195
20140110 133.85 134.03 132.29 133.59 533540
20140113 133.01 134.30 132.43 132.88 652865
20140114 132.84 134.73 132.75 134.59 467036
20140115 134.44 135.17 134.06 135.17 541891
20140116 135.00 135.91 133.65 135.77 568880
20140117 135.68 136.38 134.20 134.60 725390
20140121 135.76 136.27 134.95 135.40 507301
20140122 135.38 136.00 135.31 135.70 341348
20140123 134.83 135.54 134.18 135.32 643519
20140124 134.91 134.91 132.46 132.49 639199
20140127 132.09 132.11 129.23 129.28 825243
20140128 129.45 131.23 129.24 130.16 696157
20140129 129.85 131.52 129.08 129.72 748595
20140130 130.87 131.24 129.19 130.43 889434
20140131 129.41 130.66 124.96 129.00 1486442
20140203 128.55 129.61 124.43 124.85 843526
20140204 125.52 127.71 124.91 127.53 1003451
20140205 127.24 129.54 126.67 128.55 999935
20140206 128.54 129.51 127.52 127.82 758741
20140207 128.04 130.60 128.04 130.43 722678
20140210 130.34 132.63 129.74 132.54 1365794
20140211 132.33 136.03 132.06 136.03 1242937
20140212 135.88 136.75 134.88 136.04 859096
20140213 135.17 137.39 134.96 137.26 685609
20140214 136.85 138.76 136.48 138.56 753919
20140218 138.55 140.93 138.34 139.75 875370
20140219 139.68 140.15 138.32 138.50 581939
20140220 138.43 140.32 138.42 139.66 816001
20140221 140.21 141.59 139.54 140.93 712833
20140224 140.90 142.35 140.77 141.79 887324
20140225 142.36 143.13 140.01 141.32 1099788
20140226 141.40 143.41 141.04 142.39 916055
20140227 142.03 144.55 142.03 144.03 827352
20140228 143.96 144.96 142.32 143.51 659692
20140303 142.65 143.34 140.79 141.21 775417
20140304 142.45 143.13 141.96 142.99 943780
20140305 142.78 143.62 142.71 143.47 774613
20140306 144.23 144.89 142.85 143.06 482086
20140307 144.30 144.32 142.24 143.06 889434
20140310 143.25 145.20 142.85 144.70 791892
20140311 144.68 145.69 144.28 145.12 467822
20140312 144.26 145.82 144.20 145.77 868740
20140313 145.87 146.33 142.94 143.27 752412
20140314 143.08 144.68 142.96 144.26 561446
20140317 144.89 147.18 144.27 145.31 769791
20140318 145.26 145.76 144.26 145.26 606250
20140319 145.40 146.25 143.52 144.58 501374
20140320 144.52 146.05 143.62 145.91 648340
20140321 146.97 147.67 144.93 145.18 893251
20140324 145.90 145.96 141.95 142.05 486908
20140325 142.21 144.65 141.81 144.24 661400
20140326 144.97 146.57 144.82 145.69 774211
20140327 146.11 146.52 144.26 144.54 785663
20140328 145.14 146.17 144.23 144.84 445119
20140331 145.94 147.41 145.08 147.31 748294
20140401 148.00 149.45 147.12 148.57 684103
20140402 148.23 148.77 147.74 148.11 1010985
20140403 148.33 148.58 145.12 147.49 1143587
20140404 148.84 149.44 147.00 147.39 1081806
20140407 143.45 146.64 143.20 143.60 1766612
20140408 142.93 143.77 140.16 141.02 1906748
20140409 141.43 142.63 139.63 142.20 1236207
20140410 142.63 142.89 137.24 137.66 998529
20140411 137.18 138.02 136.44 136.65 1316571
20140414 137.55 139.12 136.87 138.07 638697
20140415 138.69 139.34 136.14 138.50 821626
20140416 138.83 139.75 137.82 138.63 644222
20140417 138.26 139.96 137.88 138.86 558131
20140421 138.66 140.91 138.64 140.49 609665
20140422 140.61 142.59 140.40 140.47 983862
20140423 138.11 143.55 132.21 135.97 1527930
20140424 136.00 136.73 134.93 135.82 840423
20140425 135.59 136.45 135.01 135.83 615849
20140428 136.59 136.59 133.94 136.09 833101
20140429 136.36 136.99 135.86 136.24 484856
20140430 136.38 136.95 135.29 136.92 886763
20140501 136.81 138.00 136.36 137.61 714445
20140502 137.88 139.73 137.10 139.38 678136
20140505 138.52 140.38 137.93 139.90 635709
20140506 139.56 140.90 139.13 139.58 583452
20140507 139.61 140.96 138.19 140.79 901808
20140508 141.10 143.62 140.63 142.47 655468
20140509 142.27 143.80 141.08 143.65 808829
20140512 144.33 146.82 144.13 146.71 789972
20140513 146.92 147.53 145.60 147.09 735809
20140514 147.06 147.06 145.76 145.93 498998
20140515 145.48 145.93 144.12 145.52 794786
20140516 145.81 148.78 145.08 148.07 1422972
20140519 147.56 149.37 147.56 148.38 712640
20140520 148.19 148.50 146.14 146.85 920163
20140521 147.29 147.51 146.39 147.02 624375
20140522 147.06 147.06 145.08 145.80 894084
20140523 145.96 146.41 144.92 146.18 507123
20140527 146.71 147.05 145.96 146.71 555668
20140528 147.30 147.98 146.38 146.57 584856
20140529 146.64 147.69 146.32 147.45 409931
20140530 147.00 148.17 146.54 147.47 712439
20140602 147.66 147.96 146.51 147.79 399901
20140603 147.06 147.58 145.40 145.50 923072
20140604 145.07 147.00 145.06 146.94 587564
20140605 146.75 146.82 145.02 146.64 622670
20140606 147.09 147.56 145.92 147.48 744636
20140609 147.43 148.19 145.93 147.61 673322
20140610 145.99 146.06 140.42 140.63 2117257
20140611 140.56 140.57 136.77 137.57 2360688
20140612 139.58 140.68 136.85 140.56 1934207
20140613 140.84 142.17 136.61 137.01 1446543
20140616 136.68 138.79 136.08 137.44 967204
20140617 137.34 138.52 136.83 137.33 588968
20140618 135.96 138.22 135.39 138.18 675829
20140619 138.05 138.67 137.84 138.66 628888
20140620 139.25 139.97 138.98 139.91 837615
20140623 139.91 140.71 139.65 140.27 859982
20140624 140.28 142.22 139.83 141.71 713643
20140625 141.83 145.60 141.20 144.74 1088067
20140626 144.38 145.32 143.23 144.09 740223
20140627 143.60 144.98 143.51 143.80 576230
20140630 144.07 144.07 142.36 142.58 799099
20140701 143.58 145.59 142.98 145.38 521064
20140702 145.38 145.75 144.18 145.72 439520
20140703 145.61 145.73 144.87 145.26 568808
20140707 145.09 146.51 144.98 146.29 455969
20140708 146.06 146.06 145.22 145.47 615949
20140709 146.06 146.43 144.28 145.37 381846
20140710 144.33 145.82 143.98 145.30 438918
20140711 145.15 145.63 144.29 145.28 279941
20140714 145.81 146.61 145.31 146.53 584254
20140715 146.05 146.91 144.55 145.71 582649
20140716 146.21 146.39 144.40 144.67 457273
20140717 144.13 145.09 141.86 142.09 704949
20140718 142.98 145.03 142.33 144.69 531091
20140721 143.66 144.29 141.77 143.29 555126
20140722 144.09 144.67 143.42 143.61 477711
20140723 144.31 145.82 143.83 145.61 367347
20140724 146.03 147.08 144.86 146.73 579463
20140725 144.92 149.68 144.52 148.63 678310
20140728 148.53 153.93 148.32 152.90 1298032
20140729 153.00 153.77 149.80 150.03 965037
20140730 150.53 151.67 149.80 151.18 432043
20140731 150.25 151.15 149.01 149.01 487826
20140801 149.00 149.56 147.89 149.26 502248
20140804 149.75 151.67 148.54 151.29 552823
20140805 150.55 151.72 150.01 150.27 492533
20140806 149.78 150.73 148.95 149.71 556629
20140807 150.08 150.08 147.31 147.70 351323
20140808 147.72 148.54 146.78 148.41 491031
20140811 149.17 149.17 148.04 148.85 389380
20140812 148.82 149.58 148.32 149.05 368649
20140813 149.40 151.50 149.40 151.46 402900
20140814 151.66 151.97 150.01 150.80 326686
20140815 151.23 151.23 148.80 149.61 693132
20140818 150.64 151.16 150.08 150.48 704849
20140819 150.95 151.09 149.65 149.66 665491
20140820 149.77 149.78 148.04 148.78 598391
20140821 149.50 149.54 148.33 148.48 451472
20140822 148.82 148.82 146.75 146.78 962132
20140825 147.72 149.19 147.28 148.82 329290
20140826 149.11 149.64 148.49 149.42 316471
20140827 149.59 149.70 147.86 148.39 237754
20140828 147.66 148.21 146.81 147.38 424332
20140829 147.46 148.43 146.97 148.22 369650
20140902 148.47 149.30 148.38 149.14 435548
20140903 149.49 149.74 149.06 149.20 427236
20140904 149.75 150.28 148.89 149.14 478012
20140905 149.23 150.16 148.04 149.94 250273
20140908 149.78 149.87 148.61 149.15 385173
20140909 149.10 149.63 148.39 148.62 254980
20140910 148.76 149.37 148.59 148.97 281619
20140911 148.49 149.71 147.66 149.65 291033
20140912 149.24 149.43 146.82 147.71 424832
20140915 147.55 147.58 146.35 146.76 341408
20140916 146.03 147.22 144.92 147.06 422829
20140917 147.32 147.63 145.05 145.76 438453
20140918 146.08 146.91 145.69 146.66 347718
20140919 146.78 147.47 146.13 147.01 714163
20140922 146.78 147.38 145.51 146.89 492934
20140923 146.07 146.86 144.79 144.80 499844
20140924 144.66 145.74 144.32 145.17 636748
20140925 145.06 145.51 143.49 143.85 363141
20140926 143.82 144.28 143.20 143.39 380466
20140929 142.55 143.51 142.31 143.16 447366
20140930 143.00 143.86 142.46 142.50 489228
20141001 142.63 142.80 141.28 142.02 439054
20141002 142.40 144.74 142.02 144.56 457681
20141003 145.21 146.42 145.03 146.04 566143
20141006 147.11 149.72 146.82 149.02 804898
20141007 147.82 149.23 147.06 147.70 626032
20141008 147.80 151.26 147.20 151.26 577460
20141009 151.29 151.75 148.58 148.66 521576
20141010 148.72 151.53 148.72 149.67 756126
20141013 149.47 151.10 148.27 149.54 584871
20141014 150.00 153.35 150.00 150.50 784268
20141015 149.14 150.01 145.34 147.57 967640
20141016 146.27 147.51 144.39 144.77 666800
20141017 145.79 146.33 144.42 145.27 533200
20141020 145.38 146.90 145.38 146.72 410900
20141021 147.84 149.49 147.84 149.22 402500
20141022 149.32 149.97 147.90 147.98 829100
20141023 150.00 156.18 149.89 154.23 1008800
20141024 155.10 157.84 155.10 156.97 759000
20141027 156.95 158.98 156.48 158.67 883300
20141028 158.73 160.23 158.55 160.23 615500
20141029 160.34 161.52 158.49 159.68 695800
20141030 158.93 161.10 158.93 160.99 571700
20141031 162.75 164.91 162.34 163.97 1625900
20141103 163.84 164.30 162.62 162.87 446900
20141104 162.72 163.75 162.59 163.62 312500
20141105 164.28 164.76 163.47 164.58 661200
20141106 165.00 165.46 164.27 164.97 448100
20141107 164.70 164.96 161.89 162.38 344600
20141110 162.50 163.87 161.79 163.87 479700
20141111 163.87 164.67 162.85 164.27 300500
20141112 163.49 165.31 162.68 165.21 271000
20141113 165.21 166.63 164.39 165.59 419900
20141114 165.17 165.91 163.53 164.04 257600
20141117 164.17 164.83 163.87 164.81 476300
20141118 165.00 167.66 164.98 167.36 477900
20141119 166.24 166.99 166.02 166.67 461400
20141120 166.31 167.20 165.30 167.11 295700
20141121 168.92 169.09 166.24 166.50 611700
20141124 166.97 167.75 166.68 167.65 239900
20141125 167.90 167.92 166.10 166.45 628300
20141126 167.18 167.93 166.59 167.17 326900
20141128 168.00 169.19 167.19 167.35 223700
20141201 167.24 170.58 166.54 170.04 788000
20141202 170.25 171.65 170.25 170.99 527800
20141203 171.33 174.13 170.52 172.40 954900
20141204 171.90 173.84 171.44 172.47 516300
20141205 172.15 174.46 172.02 172.37 649900
20141208 172.44 174.38 172.01 172.68 562800
20141209 171.30 171.53 169.82 170.10 719200
20141210 169.82 170.39 167.34 167.47 624800
20141211 167.98 170.21 167.41 169.15 577400
20141212 167.82 169.47 167.43 167.49 380000
20141215 167.98 168.83 164.43 166.21 688600
20141216 166.02 169.05 165.37 165.84 665800
20141217 166.29 169.73 166.10 168.87 463300
20141218 170.62 171.75 169.97 171.58 779800
20141219 171.50 172.76 169.44 169.50 981100
20141222 169.61 171.00 168.90 169.51 465500
20141223 170.25 170.30 168.23 169.54 316000
20141224 169.46 169.95 168.71 169.10 265100
20141226 169.30 169.89 168.10 168.40 151300
20141229 168.13 169.15 167.44 168.71 223900
20141230 168.83 169.74 168.32 168.66 228800
20141231 169.15 170.23 166.52 166.62 378700