20000103 20.61 20.66 20.16 20.61 986365
20000104 20.07 20.46 20.07 20.07 804669
20000105 20.27 20.42 19.87 20.22 952694
20000106 20.22 21.49 20.16 21.05 543689
20000107 21.25 22.34 21.20 22.23 1138837
20000110 22.13 22.19 21.69 21.74 652579
20000111 21.94 22.19 21.34 21.40 727163
20000112 21.01 21.05 20.56 20.71 1067175
20000113 20.81 22.43 20.76 22.13 864896
20000114 22.04 22.04 21.16 21.55 802637
20000118 21.40 21.99 21.05 21.60 1149510
20000119 21.40 22.52 21.25 22.34 1129307
20000120 22.34 22.52 21.74 21.89 955616
20000121 22.82 23.17 22.34 22.67 1624967
20000124 22.58 22.58 21.34 21.94 1089029
20000125 21.74 22.04 21.10 21.40 860576
20000126 21.55 21.94 21.10 21.10 897677
20000127 21.20 21.94 21.01 21.94 1081025
20000128 21.74 21.74 20.76 20.86 1029946
20000131 20.81 21.10 20.31 20.61 954346
20000201 20.71 21.34 20.56 21.34 596291
20000202 21.16 21.16 20.46 20.71 1036935
20000203 20.71 20.71 20.16 20.46 838849
20000204 20.66 20.81 20.42 20.46 847489
20000207 20.66 20.81 20.42 20.46 702005
20000208 20.46 20.46 19.87 20.22 991829
20000209 20.02 20.42 19.48 20.37 1890395
20000210 20.31 20.42 19.53 19.77 1084074
20000211 19.97 20.02 19.53 19.68 930967
20000214 19.83 20.37 19.68 20.31 975565
20000215 19.97 20.07 18.89 19.77 1029819
20000216 19.68 20.27 19.53 20.16 1136423
20000217 20.07 20.81 19.68 20.71 1127147
20000218 20.90 25.09 20.90 24.05 5537265
20000222 23.81 23.81 22.28 22.87 2512480
20000223 22.67 24.10 22.58 23.61 3346500
20000224 23.12 25.18 22.73 25.18 3134437
20000225 25.18 27.11 25.09 26.85 4716459
20000228 26.27 26.32 24.20 24.40 2615271
20000229 24.40 25.09 23.81 24.40 1941600
20000301 24.35 25.43 24.05 24.64 3123764
20000302 25.14 25.48 24.20 24.74 2213000
20000303 24.79 25.14 24.25 24.79 2122279
20000306 24.84 24.84 23.85 24.25 1276061
20000307 23.81 23.81 22.63 23.31 2318333
20000308 23.44 23.93 22.80 23.73 2402503
20000309 23.88 24.72 23.34 24.38 1900799
20000310 25.26 26.05 25.02 25.26 3513445
20000313 25.07 25.07 23.73 24.17 1084977
20000314 24.38 24.52 23.29 23.39 1408975
20000315 23.20 24.17 22.85 24.03 2055199
20000316 24.03 24.62 23.78 24.47 2065331
20000317 24.67 25.02 24.23 24.67 1915745
20000320 24.47 24.96 24.32 24.47 895112
20000321 24.47 24.52 23.99 24.47 1001380
20000322 24.28 24.47 23.64 24.43 1126648
20000323 24.32 24.32 23.34 23.69 1184405
20000324 22.90 23.34 21.51 22.11 2048865
20000327 22.11 22.15 21.02 21.27 1875213
20000328 21.17 21.71 21.02 21.41 1768438
20000329 21.32 21.36 21.02 21.22 1429494
20000330 21.32 21.47 20.83 20.92 2086610
20000331 20.92 21.66 20.72 20.77 1878380
20000403 20.97 21.36 20.77 21.32 1687502
20000404 21.51 22.15 20.92 21.36 2245696
20000405 21.32 21.91 21.17 21.47 935770
20000406 21.27 21.47 21.07 21.32 2003774
20000407 21.91 21.91 20.92 21.07 1297893
20000410 20.68 21.19 20.68 20.97 809743
20000411 20.97 21.81 20.77 21.66 1152234
20000412 21.86 23.59 21.81 22.70 2162480
20000413 22.60 22.90 22.20 22.55 913098
20000414 22.35 22.41 21.02 21.22 884726
20000417 21.07 21.27 20.33 20.57 1088903
20000418 20.62 21.12 20.38 21.12 936657
20000419 21.12 21.12 20.33 20.38 1637978
20000420 20.53 20.72 19.69 20.18 1606059
20000424 19.89 20.43 19.89 20.13 1625058
20000425 20.33 20.57 20.13 20.53 1283074
20000426 20.72 21.17 20.18 20.33 1222277
20000427 20.13 20.57 19.83 20.33 1065471
20000428 20.33 20.53 19.98 20.23 728426
20000501 19.83 20.77 19.83 20.38 1593267
20000502 20.23 21.17 20.13 20.68 1526010
20000503 20.53 21.62 20.43 21.17 1889400
20000504 21.32 21.32 20.28 20.53 911578
20000505 20.53 21.51 20.53 21.27 884219
20000508 21.27 21.32 20.68 21.12 856354
20000509 20.92 21.41 20.57 21.22 1277121
20000510 21.12 21.32 20.77 21.12 1015313
20000511 21.07 21.76 21.02 21.47 508163
20000512 21.36 21.76 20.83 21.07 1089283
20000515 21.27 22.01 21.17 21.96 873326
20000516 21.76 21.81 21.02 21.81 843941
20000517 21.41 21.81 20.87 21.66 848501
20000518 21.71 22.11 21.51 21.96 809363
20000519 21.17 21.96 21.17 21.51 835708
20000522 21.71 22.11 21.12 21.32 817976
20000523 21.51 22.30 21.41 21.71 812656
20000524 21.91 23.44 21.91 23.29 2226191
20000525 23.29 23.29 22.45 22.70 1069271
20000526 22.65 22.75 22.11 22.26 569467
20000530 22.45 23.69 22.35 23.14 1138048
20000531 22.90 23.24 22.60 23.05 743499
20000601 22.90 22.90 22.45 22.60 342998
20000602 22.94 22.94 22.15 22.55 597839
20000605 22.55 23.05 22.45 22.90 693341
20000606 22.80 23.29 22.30 23.14 695241
20000607 23.17 23.17 22.13 22.27 851995
20000608 22.27 22.27 21.78 22.08 336101
20000609 22.13 22.62 22.03 22.27 561221
20000612 22.18 22.27 21.73 21.73 615386
20000613 21.69 22.13 21.63 21.88 846566
20000614 21.93 22.37 21.88 22.08 1228626
20000615 22.13 22.72 22.08 22.37 1242262
20000616 22.18 22.27 21.78 22.00 730029
20000619 22.08 22.13 21.58 22.08 871565
20000620 21.98 22.33 21.69 21.69 1846916
20000621 21.98 22.42 21.78 21.98 1766741
20000622 21.78 21.98 21.43 21.69 942649
20000623 21.69 22.48 21.43 21.69 631800
20000626 21.58 22.03 21.34 21.63 772578
20000627 21.83 22.08 21.19 21.29 745433
20000628 21.34 22.18 21.29 21.91 817527
20000629 21.73 22.48 21.54 21.98 1626973
20000630 21.78 22.77 21.69 22.72 1521041
20000703 22.72 22.77 21.83 22.37 320824
20000705 22.67 23.67 22.27 23.41 1205268
20000706 23.36 23.61 22.82 23.36 753892
20000707 23.36 23.71 22.77 23.27 1129639
20000710 23.27 23.76 22.57 23.56 747327
20000711 23.76 23.76 23.41 23.46 744928
20000712 23.36 23.56 22.97 23.17 1093781
20000713 22.97 22.97 21.73 22.18 978002
20000714 22.27 22.27 21.54 21.58 1401348
20000717 21.29 21.93 20.94 21.83 1707526
20000718 21.78 22.92 21.73 22.62 1174966
20000719 22.72 22.72 21.98 22.37 812603
20000720 22.08 22.08 19.38 19.75 4150005
20000721 19.75 20.20 19.60 20.20 2709138
20000724 20.20 20.20 19.80 20.05 1611064
20000725 20.00 20.05 19.56 19.60 1607529
20000726 19.60 19.60 18.81 18.91 1189738
20000727 19.01 19.75 18.91 19.71 1009945
20000728 19.60 19.90 19.25 19.50 799093
20000731 19.90 20.50 19.71 20.00 1672805
20000801 20.20 20.79 19.95 20.79 1231403
20000802 21.29 21.29 20.79 20.99 1219914
20000803 20.79 21.29 20.39 20.84 1078378
20000804 20.84 20.94 20.39 20.59 1231151
20000807 20.50 20.69 20.15 20.44 1160067
20000808 20.55 20.59 19.90 20.39 983936
20000809 20.29 20.50 19.56 19.60 1436574
20000810 19.75 20.20 19.71 20.10 1447306
20000811 20.20 20.35 20.05 20.24 1290871
20000814 20.24 20.74 20.15 20.64 1624826
20000815 20.74 20.89 20.59 20.64 1308926
20000816 20.64 20.84 20.59 20.79 1562328
20000817 20.79 20.99 20.79 20.99 906287
20000818 20.79 21.19 20.74 20.99 788487
20000821 21.08 22.62 21.08 22.48 1662199
20000822 22.18 22.27 21.34 21.63 1728864
20000823 21.63 21.93 21.43 21.78 1136330
20000824 21.83 22.18 21.58 22.03 645309
20000825 21.83 22.18 21.78 22.03 1053757
20000828 22.03 22.57 22.03 22.57 837854
20000829 22.53 22.53 22.08 22.18 472335
20000830 22.77 23.27 22.67 22.97 1233550
20000831 22.97 24.51 22.92 23.78 1918378
20000901 23.86 23.91 22.08 22.92 944038
20000905 22.87 22.92 22.22 22.72 486223
20000906 22.60 22.74 21.80 22.69 1272969
20000907 22.55 22.69 21.95 22.65 969294
20000908 22.34 22.40 22.05 22.40 570225
20000911 22.34 22.80 22.05 22.69 791720
20000912 22.69 23.14 22.55 23.09 688523
20000913 23.14 23.14 22.25 22.40 722125
20000914 22.34 22.40 21.06 22.30 6110756
20000915 21.85 22.30 21.76 22.30 1627236
20000918 22.10 22.20 21.10 21.41 749435
20000919 21.41 21.41 20.66 20.86 883339
20000920 20.75 20.86 19.86 20.31 1635416
20000921 20.51 20.61 19.96 20.31 1131388
20000922 20.11 20.21 19.86 20.21 1130382
20000925 20.26 20.31 19.77 19.86 2012588
20000926 19.77 19.82 17.28 17.78 1753715
20000927 20.26 21.01 20.17 20.96 6753470
20000928 20.75 21.10 20.51 20.75 3312866
20000929 20.56 21.15 20.31 21.01 1971309
20001002 20.86 21.15 20.51 21.10 1637807
20001003 20.96 21.55 20.91 21.30 1152154
20001004 21.36 21.76 21.21 21.45 2399701
20001005 21.45 21.76 21.36 21.76 1504029
20001006 21.76 22.34 21.76 22.05 1159327
20001009 22.25 22.25 21.45 21.70 723258
20001010 21.65 22.25 21.45 22.25 1026304
20001011 22.05 23.35 21.95 22.69 2362324
20001012 22.69 22.69 22.25 22.50 1514852
20001013 22.50 23.49 22.30 23.24 1796881
20001016 23.24 23.39 22.89 23.29 824819
20001017 23.14 23.54 23.04 23.44 787441
20001018 23.44 24.73 22.89 24.63 1826582
20001019 24.43 24.48 23.29 23.64 2083315
20001020 23.44 23.74 23.29 23.49 556130
20001023 23.29 23.54 23.00 23.04 1144099
20001024 23.00 23.19 23.00 23.04 826706
20001025 23.19 24.19 23.09 23.99 802543
20001026 23.99 24.39 23.74 24.24 971937
20001027 24.24 24.48 23.69 24.08 925121
20001030 24.28 25.58 24.28 25.33 1509441
20001031 25.43 27.06 25.33 26.62 2168893
20001101 26.42 27.06 26.07 26.17 1777123
20001102 25.98 26.97 25.67 26.37 1098290
20001103 26.22 26.92 26.02 26.47 989556
20001106 26.67 26.67 25.98 26.22 1471308
20001107 26.22 26.42 25.98 26.27 1292476
20001108 26.27 26.77 26.17 26.42 1162599
20001109 26.22 26.47 24.83 25.33 2987293
20001110 25.33 25.67 24.93 24.98 1655175
20001113 24.93 24.98 24.28 24.78 673673
20001114 24.63 24.83 24.28 24.63 1101940
20001115 24.63 24.78 24.58 24.63 902720
20001116 24.68 24.88 24.28 24.58 1765167
20001117 24.63 25.33 24.58 25.18 899070
20001120 25.38 25.38 24.68 24.98 810220
20001121 25.08 25.33 24.98 25.13 726278
20001122 25.23 25.43 24.98 25.23 452807
20001124 25.08 25.13 24.73 25.13 215077
20001127 25.33 25.52 25.08 25.43 366097
20001128 25.52 26.57 25.33 26.17 1544049
20001129 26.22 27.22 26.17 27.02 1628620
20001130 26.82 27.11 26.62 27.02 1870755
20001201 26.92 26.97 26.22 26.92 861818
20001204 26.62 26.97 26.62 26.82 1162096
20001205 26.87 27.17 26.17 26.82 2086587
20001206 26.62 26.87 25.23 25.82 2465521
20001207 25.63 26.67 25.63 26.37 517745
20001208 26.20 26.89 25.80 26.65 687431
20001211 26.70 26.74 25.90 25.99 562193
20001212 25.99 26.65 25.75 26.54 595322
20001213 26.34 26.65 26.20 26.45 624561
20001214 26.10 26.20 25.30 25.40 1068292
20001215 25.20 25.25 24.40 24.75 2065807
20001218 25.40 26.25 25.01 25.90 879430
20001219 25.90 26.39 25.50 25.70 702239
20001220 25.60 26.20 25.10 25.45 838897
20001221 25.50 25.95 25.05 25.75 813799
20001222 25.75 25.99 25.15 25.65 528436
20001226 25.60 26.65 25.45 26.54 724953
20001227 26.54 27.00 26.50 26.89 834254
20001228 26.89 28.14 26.74 27.99 1403599
20001229 27.89 27.94 27.34 27.59 959241
20010102 27.40 28.04 27.05 27.25 1441999
20010103 27.44 27.49 26.25 26.34 1277733
20010104 26.39 26.60 25.01 25.40 1193781
20010105 25.20 25.35 24.66 24.95 964010
20010108 24.90 25.20 24.70 25.15 710647
20010109 25.15 26.15 25.01 25.99 720184
20010110 25.99 25.99 25.25 25.45 663086
20010111 25.65 26.65 25.50 26.39 1099162
20010112 26.30 26.34 25.45 25.90 505095
20010116 25.90 26.79 25.85 26.30 663588
20010117 26.39 26.54 25.75 25.90 638992
20010118 25.80 27.25 25.15 26.89 1327553
20010119 26.70 26.74 25.35 25.80 1202189
20010122 25.80 27.84 25.80 27.74 1601245
20010123 27.14 27.49 27.14 27.25 790207
20010124 27.40 27.99 26.89 27.80 1423803
20010125 27.49 28.19 27.29 28.09 1886106
20010126 27.89 27.94 27.54 27.89 1085609
20010129 28.21 28.49 27.69 27.94 1169436
20010130 27.89 27.92 27.41 27.76 1181985
20010131 27.73 27.73 26.98 27.40 771886
20010201 27.60 27.92 27.21 27.76 1072935
20010202 28.13 28.91 28.13 28.89 3211902
20010205 29.33 29.47 28.39 28.66 2286794
20010206 29.05 29.52 28.61 29.17 2842963
20010207 28.97 29.06 28.46 28.74 1297310
20010208 28.77 29.48 28.74 29.47 1051100
20010209 29.38 29.63 29.09 29.51 1318141
20010212 29.51 30.20 29.33 30.02 1828005
20010213 30.28 31.28 30.01 31.08 2726635
20010214 30.80 30.81 29.40 29.79 1889244
20010215 29.55 29.74 28.77 29.09 1000527
20010216 29.21 29.48 28.89 29.29 792717
20010220 29.01 29.75 28.78 29.56 1091884
20010221 29.62 30.15 29.49 29.64 1185373
20010222 29.51 29.88 28.69 29.00 761093
20010223 28.69 28.89 27.84 28.05 1822985
20010226 27.91 29.37 27.91 29.13 1581543
20010227 29.13 29.17 28.44 28.60 808779
20010228 28.09 28.77 28.09 28.67 846301
20010301 28.87 28.97 28.10 28.74 827603
20010302 28.57 28.68 27.74 28.57 883697
20010305 28.55 28.58 27.89 28.27 907038
20010306 28.46 28.53 27.72 27.79 922724
20010307 27.98 28.39 27.90 28.00 1680857
20010308 28.20 28.66 28.02 28.49 1075894
20010309 28.37 28.85 28.21 28.77 1077521
20010312 28.69 28.93 27.97 28.37 1609147
20010313 28.37 28.37 27.78 27.95 1136465
20010314 27.75 27.94 27.07 27.26 801946
20010315 27.46 27.50 26.97 27.09 949369
20010316 26.53 27.04 25.85 25.93 2063433
20010319 26.34 27.65 26.19 27.58 1576609
20010320 27.41 27.69 26.85 26.85 1446080
20010321 26.98 27.40 26.46 27.06 1610774
20010322 26.53 26.58 24.85 25.57 1821022
20010323 25.68 26.40 25.51 26.38 1760451
20010326 26.37 27.05 26.29 26.29 1334699
20010327 26.37 26.51 26.19 26.37 927218
20010328 26.21 26.71 26.14 26.49 1504274
20010329 26.69 27.82 26.49 27.46 1232078
20010330 27.65 28.71 27.61 28.22 1984590
20010402 28.69 29.13 27.89 28.09 1158741
20010403 27.93 28.13 26.93 27.07 952748
20010404 27.07 27.35 26.78 27.04 830354
20010405 27.17 27.96 27.01 27.95 1037974
20010406 27.95 27.95 27.19 27.59 721476
20010409 27.77 28.33 27.54 27.76 652895
20010410 27.93 28.17 27.45 27.92 938482
20010411 27.73 27.73 26.97 27.08 749258
20010412 27.09 27.54 27.06 27.54 738996
20010416 27.69 27.91 27.13 27.44 507098
20010417 27.55 28.67 27.45 27.98 818090
20010418 28.22 28.25 27.53 27.70 1458345
20010419 27.57 27.87 26.61 27.05 1794741
20010420 26.93 27.09 25.57 26.21 2105232
20010423 25.97 26.43 25.57 25.83 1262113
20010424 25.85 26.05 24.89 24.93 1994477
20010425 25.13 25.45 25.01 25.23 2522725
20010426 25.37 25.60 25.02 25.26 1342833
20010427 25.33 26.08 25.29 26.01 1688866
20010430 26.05 26.40 25.65 25.85 1125953
20010501 26.05 26.57 26.05 26.17 1542694
20010502 26.09 26.09 25.33 25.72 2215112
20010503 25.69 25.91 24.77 25.10 1416921
20010504 25.10 25.24 24.77 25.17 1352720
20010507 25.18 25.81 24.99 25.51 896557
20010508 25.51 25.68 24.83 25.16 1299282
20010509 25.26 25.72 25.10 25.52 1571228
20010510 25.65 25.89 24.42 24.45 1704510
20010511 24.45 24.58 23.94 24.08 2069690
20010514 24.14 25.03 24.14 24.59 2523475
20010515 24.41 24.90 24.40 24.63 1682734
20010516 24.62 25.14 24.38 24.83 2368418
20010517 25.03 25.12 24.60 24.77 1552831
20010518 24.69 24.73 24.36 24.64 1382881
20010521 24.84 25.39 24.72 25.38 2321988
20010522 25.57 25.83 25.51 25.78 2248401
20010523 25.78 26.04 25.28 25.30 1603641
20010524 25.30 26.30 25.30 25.99 2189832
20010525 25.99 26.61 25.95 26.51 1586245
20010529 26.33 26.57 26.29 26.46 806326
20010530 26.66 27.45 26.37 27.37 2286947
20010531 27.09 27.57 26.90 27.43 1592002
20010601 27.41 27.92 27.23 27.85 1488004
20010604 27.97 28.31 27.89 28.23 1801749
20010605 28.69 28.93 28.29 28.70 1745433
20010606 28.50 28.52 27.87 28.27 1874620
20010607 28.64 28.71 28.00 28.28 630199
20010608 27.72 28.15 27.72 28.14 869098
20010611 27.94 28.03 27.49 27.62 1229443
20010612 27.52 28.11 27.42 27.76 1222204
20010613 27.60 28.07 27.56 27.99 655412
20010614 27.99 28.02 27.62 27.68 521983
20010615 27.52 28.03 27.45 28.03 979436
20010618 27.84 28.23 27.59 28.19 820794
20010619 28.19 28.19 27.72 28.05 862857
20010620 28.06 28.68 28.06 28.68 1843915
20010621 28.64 29.24 28.60 28.84 1587916
20010622 28.84 28.84 28.23 28.61 811183
20010625 28.52 28.68 28.28 28.36 499017
20010626 28.34 28.73 28.30 28.53 915779
20010627 28.36 28.68 28.20 28.28 981183
20010628 28.16 28.70 28.07 28.50 888944
20010629 28.30 28.88 28.27 28.67 1067806
20010702 28.87 29.20 28.64 28.86 1284487
20010703 28.76 28.77 28.36 28.62 351483
20010705 28.62 28.96 28.39 28.89 489281
20010706 28.69 28.69 28.04 28.27 503884
20010709 28.27 28.72 27.98 28.58 538459
20010710 28.52 29.00 28.00 28.69 1038349
20010711 28.60 28.76 27.95 28.21 961712
20010712 28.20 28.70 27.92 28.55 604237
20010713 28.40 28.96 28.40 28.92 645052
20010716 28.93 30.30 28.84 29.58 1711360
20010717 29.60 29.86 29.37 29.40 644178
20010718 29.44 29.83 29.16 29.29 927387
20010719 29.36 29.55 26.76 27.13 4296686
20010720 27.24 27.85 27.06 27.83 2503196
20010723 27.63 27.99 27.40 27.88 733173
20010724 27.58 27.67 27.18 27.50 977813
20010725 27.44 27.54 27.13 27.54 865353
20010726 27.36 27.88 27.18 27.87 592255
20010727 27.83 27.91 27.43 27.90 718694
20010730 27.80 27.85 27.44 27.60 382438
20010731 27.34 27.91 27.34 27.69 584391
20010801 27.68 28.00 27.24 27.42 628327
20010802 27.44 27.52 26.80 26.90 573158
20010803 26.84 26.84 26.44 26.83 600867
20010806 26.57 27.12 26.44 27.03 587761
20010807 26.84 27.30 26.84 27.30 409648
20010808 27.30 27.37 26.76 27.24 946858
20010809 27.24 27.84 27.24 27.74 990919
20010810 27.64 28.10 27.30 27.86 674634
20010813 27.80 28.55 27.80 28.32 920023
20010814 28.23 28.60 28.06 28.55 678378
20010815 28.71 29.15 28.65 29.03 817049
20010816 29.03 29.35 28.85 29.27 1208973
20010817 29.07 29.41 29.03 29.24 649046
20010820 29.28 29.84 29.23 29.76 1052329
20010821 29.80 30.04 29.64 29.64 1046712
20010822 29.65 30.27 29.60 30.01 791337
20010823 29.96 30.43 29.64 30.00 599744
20010824 29.80 30.17 29.64 29.94 917277
20010827 29.84 30.32 29.72 29.94 949729
20010828 29.74 30.02 29.61 29.82 639435
20010829 30.00 30.00 29.48 29.68 1250537
20010830 29.64 30.09 28.93 29.03 830405
20010831 28.84 29.09 28.35 28.79 694604
20010904 28.60 29.44 28.40 29.16 502262
20010905 28.97 29.21 28.68 29.08 723043
20010906 28.92 28.96 28.11 28.44 1029912
20010907 28.06 28.16 27.22 27.95 798235
20010910 27.55 28.68 27.55 28.39 784417
20010917 27.67 29.05 27.14 29.04 1572941
20010918 29.32 29.32 27.87 28.67 1320101
20010919 28.83 28.87 27.15 28.36 1290845
20010920 28.32 28.40 27.43 27.97 694285
20010921 27.07 27.83 26.67 27.03 1423552
20010924 27.55 27.76 26.68 27.53 899322
20010925 27.51 28.52 26.98 27.91 944263
20010926 28.07 28.44 27.23 27.75 1285741
20010927 28.03 30.52 28.03 30.16 2290257
20010928 30.52 30.68 28.92 29.72 1914295
20011001 29.72 30.01 29.12 29.48 927208
20011002 29.60 29.88 29.27 29.76 1291841
20011003 29.68 30.47 29.30 29.67 1213287
20011004 29.84 29.98 28.75 29.24 923597
20011005 29.44 30.11 29.07 30.11 1104607
20011008 30.11 30.52 29.99 30.36 1003769
20011009 30.51 31.02 29.95 30.05 1557007
20011010 30.05 30.58 30.00 30.29 920859
20011011 30.20 30.74 30.01 30.48 1476212
20011012 30.18 30.59 29.80 30.52 974265
20011015 30.32 30.62 30.08 30.61 1239928
20011016 30.81 30.91 30.33 30.50 918991
20011017 30.48 30.56 29.49 29.57 805082
20011018 29.68 29.76 29.24 29.52 817158
20011019 29.32 29.69 29.07 29.36 1048462
20011022 29.52 30.43 29.16 30.24 630670
20011023 30.18 30.53 29.88 30.04 743086
20011024 30.32 30.42 29.86 30.00 572658
20011025 29.92 30.08 29.60 29.90 666897
20011026 29.96 30.03 29.24 29.48 496220
20011029 29.62 29.71 28.95 29.13 548880
20011030 28.52 28.84 27.96 28.29 951234
20011031 28.17 29.04 28.15 28.76 567056
20011101 28.84 29.88 28.80 29.82 2762451
20011102 29.84 30.11 29.32 29.91 1137597
20011105 29.91 30.52 29.88 30.43 1311013
20011106 30.48 30.52 29.16 29.68 932685
20011107 29.68 30.00 29.25 29.48 721922
20011108 29.47 29.48 25.70 26.32 7119131
20011109 26.51 27.50 26.51 27.30 3715055
20011112 27.15 27.15 26.25 26.49 1453181
20011113 26.99 27.17 26.39 27.07 1942804
20011114 26.89 26.89 26.51 26.71 1514804
20011115 26.55 26.71 26.19 26.51 1484553
20011116 26.67 26.70 24.70 25.87 2722241
20011119 26.07 26.56 25.50 26.03 1934587
20011120 25.95 25.95 25.50 25.76 2105140
20011121 25.87 25.87 25.60 25.72 1052570
20011123 25.87 26.07 25.83 25.95 306372
20011126 26.13 26.26 25.58 26.10 859360
20011127 26.04 26.51 25.69 26.10 1142701
20011128 26.10 26.90 26.07 26.48 1075850
20011129 26.32 27.13 26.19 27.12 1610413
20011130 26.92 27.29 26.89 27.21 986092
20011203 27.07 27.50 27.07 27.30 1347489
20011204 27.39 27.91 27.24 27.86 1275408
20011205 27.95 27.97 26.99 27.08 945632
20011206 27.28 27.28 26.72 26.81 1082821
20011207 26.91 26.93 25.70 26.11 1797896
20011210 26.31 26.37 25.78 25.80 874393
20011211 25.86 26.70 25.86 26.26 970583
20011212 26.19 26.31 25.95 26.21 1266722
20011213 26.02 26.82 25.86 26.02 709940
20011214 26.02 26.19 25.82 26.16 638450
20011217 26.35 26.91 25.98 26.06 962639
20011218 26.27 26.71 26.23 26.51 1014271
20011219 26.47 26.79 26.35 26.59 1147944
20011220 26.71 26.91 26.39 26.91 1403497
20011221 26.75 27.16 26.59 27.00 1167057
20011224 27.15 27.33 27.03 27.31 187538
20011226 27.38 27.38 26.67 26.73 536551
20011227 26.75 26.87 26.46 26.64 572048
20011228 26.81 27.18 26.71 27.11 499565
20011231 27.11 27.11 26.67 26.71 391460
20020102 26.63 27.01 26.20 26.82 799179
20020103 26.67 27.07 25.72 26.03 1550450
20020104 25.94 26.48 25.84 26.10 796325
20020107 25.98 26.08 25.86 25.90 881219
20020108 25.88 26.29 25.85 26.15 700259
20020109 26.19 26.85 26.19 26.35 913738
20020110 26.35 26.70 26.27 26.66 708575
20020111 26.67 27.18 26.63 27.03 823258
20020114 26.87 27.56 26.83 27.39 864216
20020115 27.39 27.51 26.81 27.26 1196845
20020116 27.23 27.92 27.15 27.51 980512
20020117 27.65 28.01 27.52 27.79 610772
20020118 27.59 28.08 27.49 27.60 632865
20020122 27.60 28.28 27.23 27.52 759959
20020123 27.62 28.08 27.57 28.06 856148
20020124 28.52 28.60 27.79 27.79 2770380
20020125 27.83 28.67 27.83 28.60 1315251
20020128 28.52 28.84 28.48 28.64 1361670
20020129 28.64 28.88 28.05 28.26 1479952
20020130 28.36 29.15 28.36 28.88 1384756
20020131 28.98 29.18 28.70 29.18 1359312
20020201 29.24 29.47 29.13 29.37 1172146
20020204 29.45 29.59 29.09 29.29 1604316
20020205 29.09 29.73 28.80 29.54 1797688
20020206 29.49 29.89 29.00 29.29 2288440
20020207 29.17 29.26 28.92 29.01 982994
20020208 29.13 29.19 28.76 28.98 1727314
20020211 29.19 29.65 28.94 29.56 1733520
20020212 29.56 29.81 29.49 29.81 2030901
20020213 29.81 30.21 29.30 29.55 1947992
20020214 29.55 29.86 29.41 29.60 1204044
20020215 29.80 30.24 29.61 30.16 1383639
20020219 29.85 30.08 29.77 29.81 860616
20020220 29.77 29.93 29.49 29.75 1208140
20020221 29.89 29.89 29.51 29.54 1264364
20020222 29.49 30.00 29.41 29.83 894624
20020225 29.77 29.97 29.58 29.82 923915
20020226 29.81 30.61 29.77 30.31 1396050
20020227 30.46 30.57 29.57 30.09 1315623
20020228 30.05 30.05 29.37 29.56 1166685
20020301 29.39 29.89 29.21 29.88 1737616
20020304 29.92 30.55 29.92 30.18 854411
20020305 30.09 30.17 29.37 29.57 1122128
20020306 29.57 29.86 29.49 29.77 1163074
20020307 29.93 29.93 28.83 29.00 1771101
20020308 29.20 29.49 29.10 29.49 1274975
20020311 29.70 29.89 29.50 29.58 739857
20020312 29.54 29.54 28.91 29.36 1604736
20020313 29.33 29.66 29.13 29.54 1122597
20020314 29.69 29.75 29.45 29.58 914888
20020315 29.89 30.29 29.73 30.11 1051545
20020318 30.13 30.24 29.74 29.99 585127
20020319 29.98 30.05 29.65 29.73 718071
20020320 29.57 29.75 29.28 29.33 935312
20020321 29.45 29.61 29.37 29.49 976284
20020322 29.37 29.49 29.11 29.31 1235859
20020325 29.37 29.37 29.00 29.03 1001908
20020326 29.08 29.41 29.04 29.37 738495
20020327 29.45 30.09 29.42 30.04 498973
20020328 30.13 30.51 30.13 30.47 933208
20020401 30.47 30.47 29.70 29.87 654694
20020402 29.89 30.05 29.48 29.54 1123092
20020403 29.60 29.93 29.47 29.70 911050
20020404 29.61 29.89 29.41 29.64 879238
20020405 29.61 29.85 29.19 29.23 818212
20020408 29.20 29.49 29.16 29.29 607532
20020409 29.54 30.08 29.46 29.97 866736
20020410 30.21 30.96 30.02 30.96 1131386
20020411 31.08 31.10 30.34 30.54 762014
20020412 30.54 30.90 30.21 30.88 769318
20020415 30.70 30.84 30.46 30.79 590945
20020416 30.82 31.10 30.66 31.08 580795
20020417 31.02 31.18 30.63 30.65 952889
20020418 30.66 30.72 30.21 30.26 1520068
20020419 30.09 30.25 29.81 30.17 1619714
20020422 30.17 30.71 30.17 30.46 1364100
20020423 30.47 30.47 30.05 30.25 972942
20020424 30.54 30.62 29.66 29.80 839379
20020425 29.49 30.77 29.33 30.53 1332535
20020426 30.80 30.80 29.99 30.27 579928
20020429 30.42 30.42 29.59 29.63 580423
20020430 29.65 30.03 29.37 30.03 954622
20020501 29.95 30.63 29.37 30.50 638602
20020502 30.34 30.80 29.97 30.25 657045
20020503 30.70 30.70 29.91 30.17 521997
20020506 30.13 30.17 29.85 29.97 572749
20020507 29.89 30.09 29.40 29.45 623624
20020508 29.49 30.13 29.33 30.04 714481
20020509 29.89 30.11 29.45 29.45 616816
20020510 29.53 29.57 29.23 29.30 849901
20020513 29.12 29.58 29.12 29.50 793455
20020514 29.68 29.73 29.23 29.44 960935
20020515 29.44 29.72 29.37 29.51 1119131
20020516 29.61 29.72 29.49 29.57 719556
20020517 29.45 30.01 29.45 30.01 945462
20020520 30.01 30.21 29.72 30.01 673014
20020521 29.81 30.66 29.81 30.17 844207
20020522 30.30 30.42 29.75 30.04 653951
20020523 30.04 30.29 30.01 30.28 703217
20020524 30.46 30.50 30.09 30.25 663111
20020528 30.45 30.59 29.90 30.09 540936
20020529 30.10 30.62 30.05 30.40 541431
20020530 30.35 30.54 30.32 30.45 613845
20020531 30.45 30.70 30.17 30.38 984330
20020603 30.58 31.01 30.34 30.60 1064295
20020604 30.66 30.66 29.93 30.05 905232
20020605 30.05 30.15 29.48 29.90 777044
20020606 29.95 29.95 29.20 29.25 934700
20020607 29.25 29.54 28.92 29.40 697661
20020610 29.46 29.72 29.20 29.42 820378
20020611 29.52 29.55 28.91 29.01 1006305
20020612 28.67 28.69 28.16 28.43 1571743
20020613 28.28 28.58 28.23 28.35 841242
20020614 28.55 28.55 28.07 28.34 1075071
20020617 28.43 28.87 28.33 28.87 1448655
20020618 28.92 29.23 28.59 29.14 907662
20020619 29.14 29.26 28.30 28.50 1749522
20020620 28.46 28.93 28.35 28.35 1062849
20020621 28.11 28.47 27.71 27.92 1692608
20020624 28.03 28.47 27.70 28.11 904576
20020625 28.31 28.35 27.21 27.26 1374457
20020626 27.27 27.99 27.14 27.85 1288283
20020627 27.94 28.25 27.69 28.11 1227418
20020628 27.70 28.21 27.62 27.90 1218653
20020701 27.74 28.11 26.98 27.36 1100380
20020702 26.57 26.57 24.62 25.09 4141642
20020703 25.11 25.22 24.66 25.14 1901499
20020705 25.14 26.07 24.91 26.07 395683
20020708 25.92 26.12 25.51 25.68 1127911
20020709 25.68 25.88 24.79 24.79 1386679
20020710 24.75 24.75 24.06 24.29 2575949
20020711 24.06 24.06 22.76 23.48 2712247
20020712 23.61 24.47 23.31 24.24 1828412
20020715 24.10 24.22 23.22 23.89 1073466
20020716 23.89 24.34 23.45 23.73 1370136
20020717 23.73 24.66 23.73 24.51 1366062
20020718 24.63 24.63 22.36 22.64 1853350
20020719 21.55 21.55 20.01 20.26 5439308
20020722 20.25 21.18 20.04 20.95 2681259
20020723 20.65 21.18 20.53 20.75 2001376
20020724 20.41 21.53 20.21 21.51 2208292
20020725 21.46 22.07 20.94 21.85 2333231
20020726 21.67 22.19 21.29 22.03 1796312
20020729 22.19 22.60 22.11 22.40 1989524
20020730 22.48 23.81 22.33 23.08 2018907
20020731 23.20 23.61 22.80 23.54 1861375
20020801 23.54 24.18 23.02 23.62 1521372
20020802 23.65 24.10 23.45 23.80 1392605
20020805 23.80 23.80 22.70 22.78 1317790
20020806 23.03 23.77 23.03 23.25 1133097
20020807 23.33 23.57 22.99 23.49 1411865
20020808 23.55 24.22 23.40 24.07 1161862
20020809 23.69 24.47 23.49 24.22 1147418
20020812 24.10 24.51 23.89 24.30 707537
20020813 24.10 24.38 23.65 23.68 741488
20020814 23.55 24.18 23.48 24.14 1132973
20020815 24.22 24.59 24.08 24.22 948774
20020816 23.94 24.50 23.85 24.04 991367
20020819 24.24 24.79 24.11 24.70 887292
20020820 24.70 25.11 24.52 24.78 975564
20020821 24.83 25.08 24.42 24.87 544079
20020822 25.04 25.50 24.79 25.43 639635
20020823 25.37 25.63 25.05 25.13 501980
20020826 25.27 25.43 24.93 25.39 406670
20020827 25.51 25.61 24.83 24.91 540622
20020828 24.92 25.03 24.58 24.63 473708
20020829 24.30 24.82 24.19 24.46 709389
20020830 24.62 25.10 24.58 24.73 598277
20020903 24.46 24.46 23.37 23.81 1544335
20020904 24.14 24.62 23.73 24.54 990009
20020905 24.54 24.69 23.48 24.36 954073
20020906 24.62 24.90 24.38 24.74 549826
20020909 24.52 25.19 24.41 24.91 554871
20020910 24.91 24.97 24.42 24.83 587482
20020911 24.99 25.20 24.74 24.74 636828
20020912 24.74 24.75 24.30 24.34 720754
20020913 24.34 24.57 24.20 24.49 638551
20020916 24.50 24.74 23.96 24.62 574191
20020917 25.03 25.33 23.93 24.10 685683
20020918 24.10 24.48 23.93 24.13 792620
20020919 24.11 24.15 23.53 23.53 1237354
20020920 23.53 23.77 23.24 23.36 1900394
20020923 23.00 23.44 22.92 23.07 1135339
20020924 23.07 23.24 22.66 22.73 1277841
20020925 23.04 23.69 23.01 23.65 876546
20020926 23.53 23.69 22.99 23.44 1378749
20020927 23.36 23.79 23.21 23.27 826708
20020930 23.10 23.44 22.60 23.08 1412959
20021001 23.20 23.77 23.11 23.77 1452461
20021002 23.77 24.09 23.27 23.35 959857
20021003 23.24 24.06 23.24 23.66 832245
20021004 24.10 24.30 23.48 23.68 989268
20021007 23.73 24.67 23.73 24.26 1621912
20021008 24.34 24.60 23.48 23.51 1817945
20021009 23.52 23.68 23.16 23.21 1539709
20021010 23.04 23.83 23.04 23.48 1488886
20021011 23.77 24.11 23.32 23.74 1141245
20021014 23.75 24.55 23.75 24.18 739459
20021015 24.62 24.77 23.61 23.77 1874675
20021016 23.77 24.30 23.61 24.02 1413943
20021017 24.58 24.74 24.26 24.68 1092022
20021018 24.50 24.70 24.34 24.54 775884
20021021 24.26 24.62 24.15 24.44 568777
20021022 24.44 24.44 23.97 24.09 813663
20021023 24.08 24.29 23.81 24.26 1051536
20021024 24.27 24.54 23.92 24.05 898574
20021025 23.99 24.90 23.89 24.78 851442
20021028 24.81 25.11 24.38 24.44 956781
20021029 24.36 24.44 24.09 24.32 755211
20021030 24.20 24.36 24.01 24.18 556594
20021031 23.99 24.25 23.80 23.98 1290516
20021101 23.91 25.09 23.89 24.66 925032
20021104 24.77 25.27 24.66 24.68 881223
20021105 24.52 25.17 24.52 24.96 761979
20021106 25.13 25.94 24.96 25.76 1226771
20021107 25.19 25.84 25.09 25.20 1032831
20021108 24.30 25.16 24.22 25.03 843198
20021111 25.02 25.08 24.36 24.39 794712
20021112 24.74 24.91 24.34 24.60 1140630
20021113 24.61 24.61 24.29 24.52 1220864
20021114 24.68 24.77 24.13 24.38 1204128
20021115 23.97 24.65 23.91 24.33 1190223
20021118 24.38 24.91 24.38 24.63 791882
20021119 24.26 24.43 23.44 23.44 2020745
20021120 23.89 24.48 23.74 24.18 2105287
20021121 24.54 24.54 24.00 24.31 1773521
20021122 24.23 24.68 24.23 24.42 824493
20021125 24.58 24.66 24.08 24.15 1850924
20021126 24.05 24.31 23.89 23.99 1323864
20021127 23.98 24.22 23.79 23.98 1539094
20021129 23.86 24.33 23.86 24.11 534690
20021202 24.36 24.48 24.00 24.39 1310820
20021203 24.38 24.78 24.24 24.54 1073440
20021204 24.13 24.99 24.01 24.74 887622
20021205 24.95 25.15 24.66 24.91 820432
20021206 24.66 25.15 24.56 25.12 611724
20021209 24.81 25.48 24.81 25.12 1047967
20021210 25.03 25.09 24.74 24.97 806125
20021211 24.69 25.11 24.69 24.98 647525
20021212 24.91 25.09 24.69 25.00 677577
20021213 24.82 25.26 24.70 25.00 1037462
20021216 24.99 25.21 24.78 25.07 1116946
20021217 25.03 25.09 24.71 24.79 480093
20021218 24.51 25.19 24.50 24.98 1115474
20021219 24.80 25.18 24.73 24.75 806983
20021220 24.69 25.48 24.59 25.17 2157353
20021223 24.66 25.27 24.66 24.92 1211395
20021224 25.03 25.07 24.82 24.86 380861
20021226 25.00 25.23 24.74 24.86 343940
20021227 24.76 25.11 24.76 24.82 548783
20021230 24.82 24.93 24.61 24.80 715356
20021231 24.77 25.22 24.59 25.02 725905
20030102 25.21 25.71 24.99 25.71 799256
20030103 25.48 25.80 24.80 24.95 2349439
20030106 24.95 25.04 24.78 24.85 1790966
20030107 24.73 24.82 24.42 24.76 1060400
20030108 24.87 24.91 24.33 24.33 975519
20030109 24.38 24.45 23.50 24.01 3023458
20030110 24.01 24.48 23.85 24.13 2182866
20030113 24.34 24.56 24.16 24.56 1157424
20030114 24.52 24.62 24.29 24.55 1499279
20030115 24.75 24.78 24.16 24.47 2262841
20030116 24.48 24.88 24.48 24.55 686408
20030117 24.66 24.84 24.43 24.46 1290388
20030121 24.87 25.04 24.76 24.87 1679222
20030122 24.66 24.87 24.43 24.43 1003731
20030123 24.87 26.82 24.77 26.36 4153161
20030124 26.78 26.99 25.98 26.33 3734889
20030127 26.25 26.67 26.06 26.50 2312150
20030128 26.47 27.59 26.29 27.33 2908280
20030129 27.31 27.32 26.81 27.27 1701546
20030130 27.28 27.40 26.63 26.94 1910682
20030131 26.53 27.00 26.46 26.74 2353732
20030203 26.82 26.90 26.05 26.48 2693011
20030204 26.33 26.50 25.79 26.01 2073330
20030205 26.50 26.50 25.99 26.05 2148398
20030206 25.88 26.24 25.82 26.15 1808752
20030207 26.09 26.27 25.75 25.79 1303881
20030210 25.93 26.27 25.79 26.09 1593482
20030211 26.25 26.48 25.79 25.84 2452351
20030212 25.97 25.99 25.46 25.58 1735891
20030213 25.48 25.83 25.28 25.72 1709642
20030214 25.84 26.21 25.62 26.21 2409665
20030218 26.09 26.89 26.09 26.81 1262667
20030219 26.76 26.85 26.31 26.85 1327922
20030220 26.85 27.43 26.81 27.29 1939753
20030221 27.35 27.86 27.34 27.78 1905899
20030224 27.68 27.69 27.07 27.07 1671126
20030225 27.07 27.47 26.54 27.39 1457697
20030226 27.35 27.66 27.10 27.25 1515838
20030227 27.26 27.87 27.25 27.87 1442487
20030228 27.87 28.13 27.69 28.04 969999
20030303 28.00 28.19 27.63 27.82 2092220
20030304 27.91 28.07 27.26 27.29 1366928
20030305 27.34 27.57 27.11 27.56 1909333
20030306 27.39 27.76 27.17 27.64 1281067
20030307 27.31 27.78 27.29 27.77 1017883
20030310 27.72 27.73 26.79 26.84 1907598
20030311 26.84 26.93 26.39 26.39 1099088
20030312 26.47 26.63 26.09 26.52 1125994
20030313 27.05 27.47 26.62 27.47 2454390
20030314 27.33 27.43 26.66 26.74 1494232
20030317 26.62 27.29 26.52 27.29 1850729
20030318 27.47 28.29 27.39 28.29 2162955
20030319 28.12 28.22 27.74 28.01 1898670
20030320 28.01 28.38 27.33 28.33 2494504
20030321 28.62 29.25 28.38 29.25 2589040
20030324 28.37 28.63 28.14 28.55 1890598
20030325 28.50 28.78 28.25 28.59 1622522
20030326 28.54 28.54 27.88 27.96 1685994
20030327 27.97 28.04 27.51 27.79 1981099
20030328 27.79 28.39 27.64 28.36 1497412
20030331 28.25 28.30 27.64 28.16 1424033
20030401 28.12 28.70 28.01 28.59 1137245
20030402 29.01 29.01 28.41 28.50 1035249
20030403 28.50 28.59 27.90 28.30 894362
20030404 28.41 28.45 27.63 27.81 1182006
20030407 28.17 28.50 27.80 27.88 916253
20030408 27.96 28.07 27.71 27.75 1058852
20030409 27.96 28.14 27.43 27.49 1075118
20030410 27.49 27.72 27.27 27.72 1288650
20030411 27.31 27.60 26.74 26.99 2102907
20030414 27.04 27.26 26.70 26.94 2245017
20030415 26.78 26.94 26.57 26.66 2426506
20030416 26.86 26.86 25.86 26.08 2404860
20030417 26.04 26.29 25.77 26.21 1963121
20030421 26.37 26.46 26.14 26.30 1007732
20030422 26.21 27.07 26.12 27.07 1518936
20030423 26.98 27.61 26.93 27.61 1274585
20030424 27.27 27.50 26.86 27.31 1073895
20030425 27.60 29.23 27.60 28.91 3881114
20030428 28.72 28.99 28.29 28.88 1234594
20030429 28.95 29.22 28.73 29.07 766806
20030430 28.66 29.19 28.61 28.95 1384409
20030501 28.90 29.02 28.41 28.74 1016782
20030502 28.74 29.44 28.59 29.13 881154
20030505 29.21 29.53 29.15 29.44 1015681
20030506 29.35 29.59 29.19 29.58 1556971
20030507 29.52 29.85 29.19 29.85 1765977
20030508 29.85 30.09 29.63 29.85 1668751
20030509 30.09 30.56 29.73 30.17 1233616
20030512 30.24 30.89 30.14 30.89 2038945
20030513 30.58 30.69 30.34 30.54 1300879
20030514 30.66 30.79 30.38 30.68 1231537
20030515 30.62 30.94 30.34 30.84 1022775
20030516 30.84 30.84 30.17 30.32 1444824
20030519 30.25 30.38 29.71 29.79 1014092
20030520 30.17 30.17 29.48 29.89 1092607
20030521 29.85 31.02 29.80 31.02 1811839
20030522 30.96 31.26 30.62 31.02 1009567
20030523 30.86 30.98 30.56 30.83 569540
20030527 30.50 31.47 30.48 31.47 942670
20030528 31.48 31.84 31.15 31.64 1131742
20030529 31.77 32.38 31.40 32.05 2227773
20030530 31.95 32.71 31.89 32.71 1731856
20030602 32.71 33.25 32.42 32.96 1954315
20030603 32.96 33.28 32.74 32.91 1249759
20030604 32.85 33.35 32.65 33.03 1179316
20030605 32.95 33.14 32.53 33.14 982791
20030606 33.28 33.32 32.77 32.94 1383178
20030609 32.71 32.92 32.30 32.42 904348
20030610 32.41 33.08 32.35 32.95 888489
20030611 32.91 33.08 32.79 32.91 1615944
20030612 32.92 33.03 32.74 32.91 975105
20030613 33.08 33.20 32.78 32.90 1041714
20030616 32.99 33.08 32.87 32.96 1269723
20030617 33.03 33.20 32.86 33.11 1479676
20030618 33.11 33.17 32.95 33.10 1647541
20030619 33.10 33.10 31.31 31.47 2320952
20030620 31.64 31.78 30.94 30.98 2567992
20030623 30.86 31.07 30.21 30.70 2071961
20030624 30.72 31.11 30.66 30.83 1048180
20030625 30.74 31.02 30.60 30.84 1941914
20030626 30.78 31.59 30.54 31.53 1103688
20030627 31.61 31.76 31.23 31.56 1340236
20030630 31.41 32.30 31.41 31.85 2021455
20030701 31.92 32.26 31.33 32.21 1487727
20030702 32.36 32.79 32.17 32.79 1395499
20030703 32.64 32.79 32.21 32.39 471754
20030707 32.45 32.64 32.21 32.58 1127599
20030708 32.58 32.75 32.30 32.68 1085632
20030709 32.52 32.67 31.56 31.68 1806012
20030710 31.48 31.60 30.98 31.56 1265087
20030711 31.39 31.71 31.31 31.52 1285338
20030714 31.89 31.95 31.30 31.46 710010
20030715 31.68 31.85 31.15 31.34 1167369
20030716 31.54 31.64 30.82 31.00 744169
20030717 31.08 31.21 30.56 30.64 941922
20030718 30.78 30.81 30.51 30.62 1032687
20030721 30.53 30.80 30.25 30.70 1078435
20030722 30.86 31.76 30.80 31.48 1425022
20030723 31.56 31.76 31.30 31.66 629859
20030724 31.56 31.89 30.17 30.25 2045610
20030725 30.00 30.82 29.92 30.66 1203235
20030728 30.62 30.90 30.33 30.73 802726
20030729 30.58 31.15 30.41 30.91 939238
20030730 31.15 31.24 30.74 30.79 1261549
20030731 30.78 30.98 29.97 30.03 2256905
20030801 30.01 30.33 29.65 30.17 1302173
20030804 30.17 30.33 29.55 29.71 1801376
20030805 30.08 30.51 29.84 30.30 1510540
20030806 30.33 30.90 30.25 30.68 1756238
20030807 30.46 30.85 30.29 30.76 1216045
20030808 30.77 30.94 30.51 30.86 1014509
20030811 30.86 30.95 30.66 30.92 719770
20030812 30.92 31.30 30.68 31.29 1046228
20030813 31.29 31.48 31.12 31.30 1051840
20030814 31.43 31.97 31.21 31.96 1301197
20030815 31.96 32.41 31.65 32.34 978765
20030818 32.34 32.54 32.02 32.18 996332
20030819 32.16 32.33 31.31 31.48 1345359
20030820 31.72 31.78 30.90 30.98 2114659
20030821 31.15 31.31 30.60 30.62 1603500
20030822 30.47 30.50 29.18 29.58 2682423
20030825 29.58 29.84 29.35 29.67 1673160
20030826 29.67 30.12 29.51 30.02 1045862
20030827 29.75 29.92 29.53 29.72 852134
20030828 29.80 29.90 29.50 29.63 1156511
20030829 29.40 29.95 29.32 29.95 1247641
20030902 30.04 30.30 29.91 30.17 1468208
20030903 30.29 30.32 29.95 30.08 979741
20030904 30.08 30.35 29.93 30.21 1236174
20030905 30.17 30.17 29.70 29.70 1096434
20030908 29.84 30.24 29.83 30.21 1224668
20030909 30.00 30.04 29.47 29.68 1505346
20030910 29.80 30.21 29.55 30.04 1477485
20030911 30.04 30.56 29.81 29.96 1713756
20030912 29.98 30.16 29.80 30.01 858825
20030915 30.02 30.38 29.84 30.37 1261410
20030916 30.38 30.40 30.03 30.21 1028546
20030917 30.41 30.54 29.80 30.41 698350
20030918 30.33 30.76 30.28 30.74 1441959
20030919 30.74 31.52 30.74 31.23 1927520
20030922 31.23 31.23 30.28 30.29 1218098
20030923 30.41 30.50 30.29 30.31 1264574
20030924 30.31 30.37 29.43 29.48 1632972
20030925 29.38 29.58 28.03 29.17 1215543
20030926 29.22 29.39 28.92 29.24 2501651
20030929 29.26 29.55 29.23 29.46 1426873
20030930 29.18 29.80 29.10 29.69 1177219
20031001 29.89 30.35 29.75 30.35 1066018
20031002 30.43 30.58 30.04 30.04 1219315
20031003 30.45 30.61 30.26 30.53 1156293
20031006 30.45 30.48 30.19 30.30 1193765
20031007 30.14 30.23 29.93 30.17 967471
20031008 30.22 30.65 30.04 30.41 1034507
20031009 30.78 31.19 30.49 30.82 1687720
20031010 30.90 30.99 30.81 30.90 867341
20031013 31.19 31.23 30.58 30.78 731564
20031014 30.63 30.89 30.56 30.86 901772
20031015 30.99 31.02 30.64 30.81 1101301
20031016 30.75 30.97 30.70 30.91 807483
20031017 31.05 31.09 30.58 30.72 733511
20031020 30.90 31.12 30.69 31.12 991560
20031021 31.07 31.12 30.81 30.90 1200457
20031022 30.74 30.86 29.98 30.00 1972414
20031023 29.84 29.93 29.29 29.51 1956354
20031024 29.43 29.52 29.13 29.50 1773980
20031027 29.51 29.88 29.35 29.60 848970
20031028 29.61 30.17 29.61 30.17 1371151
20031029 30.17 30.17 29.84 30.06 1236834
20031030 29.97 30.07 29.75 29.84 1254111
20031031 29.79 30.16 29.77 30.05 934743
20031103 30.03 30.20 29.71 30.07 1052392
20031104 29.91 30.21 29.80 30.02 746894
20031105 29.88 30.12 29.73 30.00 521451
20031106 29.26 30.35 28.94 29.92 2555792
20031107 30.08 30.24 29.52 29.80 1494275
20031110 29.72 29.93 29.28 29.35 819406
20031111 29.34 29.57 29.34 29.55 1122957
20031112 29.51 30.00 29.42 29.97 1083295
20031113 29.98 31.11 29.95 31.11 2288375
20031114 31.11 31.56 30.93 31.15 1713635
20031117 31.15 31.15 30.47 30.85 775485
20031118 30.84 31.15 30.84 31.05 1362026
20031119 31.19 31.20 30.86 31.19 1114927
20031120 31.22 31.22 30.99 31.09 793126
20031121 31.19 31.97 31.12 31.73 2369889
20031124 31.81 32.06 31.69 31.95 988397
20031125 32.06 32.84 32.05 32.78 2864818
20031126 32.78 32.86 32.60 32.80 1752689
20031128 32.55 32.95 32.55 32.90 692024
20031201 32.88 33.15 32.82 33.03 1663874
20031202 33.03 33.20 32.84 33.09 2196275
20031203 33.29 33.34 33.08 33.28 1473105
20031204 33.28 33.48 33.17 33.42 1589781
20031205 33.29 33.29 32.71 32.81 1244864
20031208 32.69 33.04 32.59 32.79 1746849
20031209 32.86 32.86 32.06 32.27 1886519
20031210 32.92 33.50 32.54 32.81 2463733
20031211 32.90 33.29 32.89 33.26 1586494
20031212 33.35 33.54 33.21 33.42 2013842
20031215 33.70 33.94 33.25 33.25 1770232
20031216 33.25 33.80 33.24 33.38 1257803
20031217 33.09 33.33 33.02 33.28 1331371
20031218 33.33 33.42 32.93 33.09 1442389
20031219 33.17 33.27 33.00 33.08 1728297
20031222 33.37 33.44 32.85 32.85 1432572
20031223 32.84 33.00 32.76 32.90 2231515
20031224 32.89 33.09 32.76 33.03 244580
20031226 33.17 33.33 33.09 33.21 243610
20031229 33.17 34.14 33.14 34.14 1316463
20031230 34.16 34.23 33.95 34.20 861361
20031231 34.20 34.51 33.93 33.94 1310282
20040102 33.83 34.14 33.75 33.85 983166
20040105 34.27 34.60 33.99 34.36 1077822
20040106 34.16 34.59 34.12 34.57 1049825
20040107 34.61 35.11 34.60 34.93 2432706
20040108 35.23 35.24 34.86 35.11 1003406
20040109 35.11 35.15 34.65 34.75 597996
20040112 34.74 35.07 34.54 34.93 742950
20040113 35.03 35.23 34.60 34.80 530730
20040114 34.97 35.16 34.93 35.11 686107
20040115 35.08 35.53 34.81 35.40 745252
20040116 35.52 36.01 35.51 36.01 830940
20040120 36.12 36.12 35.59 35.80 1184599
20040121 35.79 36.21 35.31 36.10 1135150
20040122 36.11 36.96 36.11 36.69 1151754
20040123 36.65 36.68 36.30 36.53 715195
20040126 36.32 37.01 36.32 36.88 967410
20040127 36.88 36.88 36.20 36.43 1099638
20040128 36.41 36.69 35.65 35.78 1263620
20040129 35.77 37.42 35.60 37.01 1339491
20040130 36.84 37.21 36.63 37.18 1242895
20040202 37.13 38.74 37.08 38.12 2347745
20040203 36.39 38.08 36.39 38.00 2062685
20040204 37.59 38.37 37.46 38.21 2176127
20040205 38.20 38.43 37.86 38.27 1413059
20040206 38.33 39.36 38.33 39.29 1522986
20040209 39.15 39.81 38.90 39.65 1701876
20040210 39.65 39.76 39.36 39.60 1297677
20040211 39.77 41.25 39.69 41.14 3336850
20040212 40.48 40.55 39.81 40.24 2587962
20040213 40.24 40.59 39.86 40.26 1104729
20040217 39.60 40.26 39.40 40.16 2805756
20040218 40.02 40.44 39.92 40.39 953957
20040219 40.43 40.80 40.33 40.33 1696907
20040220 40.33 40.37 39.64 39.84 1210535
20040223 39.84 40.06 39.59 39.74 1771808
20040224 39.65 40.39 39.42 40.29 2480822
20040225 40.15 40.46 40.02 40.22 1420210
20040226 40.47 40.47 39.81 40.05 1407726
20040227 39.85 40.31 39.69 40.14 1183750
20040301 40.35 41.02 40.14 40.88 1335249
20040302 40.64 40.88 40.43 40.62 1373669
20040303 40.51 40.76 40.34 40.36 1697634
20040304 40.36 40.67 40.14 40.36 1528440
20040305 40.12 40.50 39.99 40.28 2334777
20040308 40.51 41.59 40.47 41.29 2194694
20040309 41.34 41.37 40.75 40.89 1762377
20040310 40.89 40.93 40.29 40.31 1806237
20040311 40.14 40.14 38.86 38.92 2601034
20040312 39.31 39.44 39.06 39.23 1517824
20040315 39.15 39.59 38.87 38.90 1027147
20040316 38.94 39.16 38.79 39.03 1690001
20040317 39.23 39.72 39.16 39.31 993919
20040318 39.23 39.54 38.92 39.44 1149544
20040319 39.35 39.70 39.35 39.58 1237264
20040322 39.56 39.85 38.76 39.16 1420437
20040323 39.36 39.75 39.13 39.41 1546459
20040324 39.29 40.31 39.20 39.81 1930084
20040325 39.81 39.98 39.33 39.89 1201016
20040326 39.63 39.73 39.20 39.52 1765639
20040329 39.73 40.49 39.55 40.31 915020
20040330 40.10 40.45 39.95 40.34 1269646
20040331 40.39 40.43 39.89 40.12 843853
20040401 40.31 41.30 40.24 41.20 1386727
20040402 41.38 41.56 41.03 41.25 1543560
20040405 40.76 41.85 40.63 41.81 1530631
20040406 41.17 41.27 40.84 40.97 2194815
20040407 40.76 41.36 40.75 40.92 1337792
20040408 41.13 41.22 40.41 40.55 1181684
20040412 40.57 41.19 40.55 41.04 803738
20040413 41.17 41.17 40.13 40.17 789602
20040414 40.08 41.06 40.08 40.68 1050708
20040415 40.60 40.95 40.39 40.46 960330
20040416 40.55 41.25 40.49 41.09 924323
20040419 41.09 41.96 41.00 41.67 904145
20040420 42.09 42.37 41.56 41.88 1444603
20040421 41.88 43.24 41.88 43.09 1890815
20040422 43.10 44.77 42.68 44.07 2682954
20040423 44.08 44.08 43.44 43.71 1278104
20040426 43.46 43.64 42.38 42.49 1512145
20040427 42.25 42.50 41.64 41.88 2106611
20040428 41.59 41.86 41.06 41.09 1744253
20040429 41.38 42.03 41.30 41.49 1760564
20040430 41.63 42.28 41.42 41.84 984495
20040503 41.67 41.92 41.39 41.91 1127916
20040504 42.04 42.12 41.53 41.88 1350841
20040505 41.67 43.03 41.67 42.86 1565188
20040506 42.42 42.62 42.00 42.57 1009869
20040507 42.46 42.79 41.86 41.94 1011439
20040510 41.75 41.77 40.49 41.07 1363407
20040511 40.97 41.41 40.93 41.19 1263967
20040512 40.76 40.89 40.17 40.55 1324259
20040513 40.43 41.00 40.43 40.55 1561200
20040514 40.43 40.60 39.94 40.07 1657378
20040517 39.68 39.73 39.49 39.52 1580291
20040518 39.52 39.77 39.39 39.51 985703
20040519 39.89 40.60 39.68 39.85 1299490
20040520 40.06 40.24 39.65 39.85 804222
20040521 40.10 40.55 39.98 40.36 995007
20040524 40.60 40.64 40.24 40.37 996215
20040525 40.39 40.66 39.93 40.59 1126345
20040526 40.55 40.89 40.25 40.68 1424062
20040527 40.70 40.95 40.38 40.95 1061341
20040528 40.80 41.70 40.79 41.65 1638892
20040601 41.39 41.88 41.30 41.86 1028476
20040602 41.87 42.20 41.70 42.14 906320
20040603 42.10 42.25 41.68 42.09 828629
20040604 42.19 42.20 41.55 41.70 606791
20040607 41.67 42.68 41.56 42.67 890129
20040608 42.46 42.75 42.39 42.73 838449
20040609 42.73 42.89 42.57 42.57 870132
20040610 42.63 43.29 42.57 43.23 1454878
20040614 43.08 43.33 42.34 42.63 726536
20040615 42.69 42.88 42.26 42.66 1024450
20040616 42.67 43.02 42.65 42.93 675819
20040617 42.94 43.56 42.88 43.50 1278153
20040618 43.46 44.27 43.33 43.95 1849407
20040621 44.00 44.51 43.85 44.17 1504390
20040622 44.05 44.29 43.26 43.53 1520171
20040623 42.34 43.25 41.70 43.16 2185268
20040624 42.96 43.13 42.29 42.75 1369347
20040625 42.76 42.79 42.00 42.01 1346217
20040628 42.14 42.52 41.90 41.92 1456203
20040629 41.99 42.11 41.78 41.88 1212137
20040630 41.69 43.03 41.67 43.00 1058301
20040701 42.73 42.73 40.60 40.88 2129372
20040702 40.68 41.25 40.48 41.08 1592210
20040706 40.72 41.07 40.55 40.80 1169372
20040707 40.84 41.51 40.84 41.40 1250687
20040708 41.34 41.50 40.81 41.30 1283815
20040709 41.38 41.42 39.80 39.96 2072511
20040712 39.84 40.24 39.80 40.01 1564021
20040713 39.95 40.44 39.93 40.29 1012403
20040714 40.09 40.96 40.09 40.22 1621845
20040715 40.43 41.10 40.30 40.73 1134798
20040716 41.09 41.13 39.67 39.79 1030955
20040719 39.79 40.30 39.57 39.86 982166
20040720 39.93 40.35 39.73 40.19 736293
20040721 40.26 40.72 39.60 39.60 1195513
20040722 39.60 39.93 38.68 38.94 1884342
20040723 39.01 39.04 37.97 38.60 1478369
20040726 38.72 39.14 38.71 38.96 1271287
20040727 38.97 39.58 38.96 39.29 1333447
20040728 39.30 39.56 38.32 39.01 1172624
20040729 39.10 39.18 38.64 39.09 1249723
20040730 38.75 39.35 38.75 39.21 1163348
20040802 38.85 39.64 38.85 39.49 1351397
20040803 39.53 39.98 39.53 39.90 1001200
20040804 39.89 40.19 39.70 39.96 1664731
20040805 40.04 40.07 39.33 39.42 1118173
20040806 39.01 39.21 37.89 38.70 1433917
20040809 38.57 38.95 38.48 38.53 708345
20040810 38.68 39.32 38.52 39.31 1178045
20040811 39.14 40.05 38.87 40.01 1435603
20040812 40.05 40.22 39.62 39.87 1629796
20040813 39.89 40.06 39.33 39.58 824957
20040816 39.43 39.91 39.13 39.50 1523544
20040817 39.60 39.65 39.05 39.35 2088293
20040818 39.18 39.80 38.89 39.72 1950479
20040819 39.70 39.84 39.48 39.78 1646661
20040820 39.89 40.18 39.77 40.18 935184
20040823 39.95 39.99 39.48 39.70 1147567
20040824 39.70 40.01 39.47 39.70 1065168
20040825 39.68 39.94 39.53 39.75 1354770
20040826 39.84 39.90 39.33 39.33 1097092
20040827 39.34 39.50 39.11 39.30 889286
20040830 39.30 39.44 38.97 39.01 644257
20040831 38.93 40.03 38.93 39.94 1195152
20040901 39.84 40.55 39.75 40.47 984816
20040902 40.43 41.48 40.22 41.36 777734
20040903 41.50 41.75 41.01 41.07 886877
20040907 41.51 42.14 41.38 42.10 970421
20040908 42.05 42.59 41.77 42.15 1235965
20040909 42.17 42.39 41.64 41.94 849839
20040910 41.88 42.01 41.48 41.81 752917
20040913 41.71 42.01 41.51 41.83 1162823
20040914 41.84 42.81 41.83 42.81 1451187
20040915 42.55 42.92 42.49 42.77 1021944
20040916 42.77 42.81 42.30 42.46 684939
20040917 42.46 42.80 42.29 42.38 1411434
20040920 42.59 42.68 42.06 42.41 694908
20040921 42.38 43.16 42.25 43.14 804440
20040922 42.72 42.86 42.10 42.10 760603
20040923 42.15 42.49 42.10 42.14 879624
20040924 42.06 43.15 42.06 42.94 826899
20040927 42.61 42.86 42.49 42.66 694667
20040928 42.76 42.96 42.57 42.76 1149972
20040929 42.71 42.72 42.13 42.36 1257343
20040930 42.26 43.72 42.21 43.05 2584826
20041001 42.96 44.00 42.96 44.00 1460795
20041004 43.88 44.00 43.62 43.71 1025667
20041005 43.34 43.67 43.11 43.17 1406269
20041006 43.30 43.84 43.27 43.82 860287
20041007 43.63 43.63 42.63 42.73 853322
20041008 42.74 42.74 42.14 42.30 1047646
20041011 42.30 42.53 42.24 42.39 560874
20041012 42.33 42.96 42.17 42.95 623087
20041013 42.95 42.95 41.55 41.70 1115383
20041014 41.84 42.31 41.55 41.60 1077671
20041015 41.96 42.13 41.37 41.90 1065061
20041018 41.42 42.48 41.34 42.31 630773
20041019 42.31 42.42 41.60 41.74 910130
20041020 41.75 42.51 41.31 42.47 1127513
20041021 42.26 42.27 41.72 41.99 670887
20041022 42.16 42.36 41.80 41.97 705116
20041025 41.84 41.86 41.17 41.23 776457
20041026 41.46 42.96 41.36 42.96 1057855
20041027 42.76 43.29 42.59 42.78 1415397
20041028 42.59 43.54 42.46 43.23 992159
20041029 42.90 43.75 42.81 43.71 998765
20041101 43.50 43.55 42.71 42.97 921539
20041102 42.88 43.42 42.33 42.51 1330725
20041103 42.76 43.38 42.60 43.05 1658482
20041104 41.84 43.30 41.84 43.11 2555641
20041105 43.28 43.88 43.16 43.56 1836473
20041108 43.58 44.58 43.46 44.58 1482414
20041109 44.37 45.11 44.31 44.70 1243772
20041110 44.75 44.96 44.14 44.30 1458273
20041111 44.36 44.98 44.35 44.92 1534538
20041112 44.80 45.33 44.71 45.33 1165345
20041115 44.88 45.79 44.85 45.79 1407951
20041116 45.79 45.79 45.34 45.40 1102412
20041117 45.40 45.96 45.23 45.49 1038518
20041118 45.34 45.58 45.03 45.17 852961
20041119 45.34 45.36 44.85 44.85 566159
20041122 44.87 45.58 44.65 45.56 622486
20041123 45.59 45.67 44.94 45.17 1208342
20041124 45.21 45.73 45.11 45.13 952045
20041126 45.00 45.25 44.90 45.04 753637
20041129 44.81 46.00 44.63 45.79 1717813
20041130 45.50 46.00 45.43 45.61 1613685
20041201 45.61 46.18 45.61 46.18 1239208
20041202 46.21 47.06 46.20 46.67 1405669
20041203 46.50 46.90 46.34 46.77 1127393
20041206 46.46 46.71 46.17 46.51 1459354
20041207 46.63 46.92 46.31 46.38 1088000
20041208 46.25 46.77 46.05 46.67 1001407
20041209 46.50 47.35 46.34 47.32 1026324
20041210 46.53 47.16 46.48 47.03 1056373
20041213 47.04 47.61 46.89 47.61 795153
20041214 47.36 48.19 47.30 48.02 788928
20041215 47.78 47.78 46.89 47.49 1432161
20041216 47.40 48.51 47.25 48.20 1415760
20041217 47.86 48.44 47.73 48.31 1460174
20041220 48.31 48.60 47.44 47.52 1231397
20041221 47.44 47.71 47.25 47.68 1432161
20041222 47.61 47.80 47.32 47.68 1507103
20041223 47.53 47.72 47.40 47.56 1193448
20041227 47.57 47.79 47.12 47.35 795033
20041228 47.53 47.82 47.47 47.74 730985
20041229 47.74 47.78 47.53 47.64 580861
20041230 47.57 47.70 47.25 47.39 848307
20041231 47.30 47.70 47.26 47.45 707042
20050103 46.78 47.22 46.54 46.79 970058
20050104 46.99 47.09 46.24 46.24 926361
20050105 46.33 46.47 45.73 45.98 1323220
20050106 45.97 46.34 45.96 45.99 685613
20050107 46.16 46.16 45.73 45.83 595467
20050110 45.73 45.80 45.22 45.36 1669438
20050111 45.32 45.32 45.07 45.07 902897
20050112 45.15 45.83 45.11 45.83 889130
20050113 45.66 45.75 44.93 45.02 856088
20050114 45.02 45.29 44.90 45.24 723204
20050118 45.23 46.09 45.23 45.95 1318311
20050119 45.78 46.04 45.54 45.61 1035423
20050120 45.78 45.90 45.19 45.48 1589108
20050121 45.45 45.72 45.17 45.17 1011001
20050124 45.32 45.37 45.01 45.20 842560
20050125 45.18 45.74 45.18 45.35 908165
20050126 47.09 47.53 46.44 46.73 3212097
20050127 46.36 47.31 46.15 47.13 1612214
20050128 47.02 47.28 46.98 47.11 1344888
20050131 47.03 47.38 46.42 47.32 1811780
20050201 47.32 48.22 47.27 48.11 2271369
20050202 48.24 49.83 48.20 49.63 2923342
20050203 49.63 50.01 49.45 49.64 1778858
20050204 49.27 49.60 48.94 49.52 1273537
20050207 49.43 49.91 49.38 49.89 856208
20050208 49.98 50.07 49.44 49.62 887573
20050209 49.45 49.62 48.62 48.97 1809865
20050210 49.14 49.28 48.85 49.14 1152744
20050211 49.16 49.60 48.87 49.25 968501
20050214 49.14 49.35 48.92 49.14 552249
20050215 49.24 49.70 48.96 49.61 1282995
20050216 49.53 49.53 48.67 48.77 1378169
20050217 48.56 48.66 48.26 48.51 1524103
20050218 48.62 49.16 48.39 49.03 1172378
20050222 49.17 49.40 48.82 49.01 1961664
20050223 48.92 49.24 48.62 49.07 806526
20050224 49.08 49.84 48.67 49.83 1353029
20050225 49.70 50.09 49.16 50.09 1002860
20050228 50.08 50.08 49.28 50.01 1325614
20050301 50.01 50.27 49.78 50.02 1529729
20050302 50.00 50.26 49.63 49.87 1284312
20050303 49.92 50.26 49.78 50.10 1220384
20050304 50.14 50.43 49.62 49.62 1182434
20050307 49.70 49.89 49.38 49.58 1448921
20050308 49.68 49.89 49.21 49.31 1237330
20050309 49.10 49.15 48.35 48.64 1564118
20050310 48.74 49.19 48.45 49.01 846331
20050311 49.09 49.70 49.03 49.34 1118813
20050314 49.39 49.55 49.09 49.55 695707
20050315 49.55 49.68 49.28 49.31 1312403
20050316 49.10 49.41 48.62 48.85 929161
20050317 48.68 49.39 48.51 49.23 971532
20050318 49.43 49.68 48.96 49.56 1823711
20050321 49.56 49.64 49.29 49.51 735810
20050322 49.51 49.64 49.06 49.11 1397502
20050323 49.12 49.37 48.85 49.27 1099239
20050324 49.27 49.54 48.95 48.96 771855
20050328 49.12 49.54 48.97 49.31 625051
20050329 49.23 49.78 49.00 49.35 975709
20050330 49.38 49.59 48.91 49.54 945393
20050331 49.58 49.63 48.84 48.95 1804734
20050401 49.01 49.06 47.98 48.23 1233392
20050404 48.30 48.30 47.65 47.93 1383657
20050405 47.93 48.79 47.82 48.67 801335
20050406 48.84 49.40 48.72 49.00 804796
20050407 49.08 49.72 48.76 49.66 797396
20050408 49.66 49.85 48.89 48.96 843108
20050411 48.85 49.14 48.71 48.91 538400
20050412 48.64 49.11 48.12 49.02 1321593
20050413 49.03 49.58 48.93 49.12 1010202
20050414 49.29 49.39 48.39 48.58 917226
20050415 48.39 48.47 47.72 47.82 1121081
20050418 47.72 47.91 47.21 47.85 974277
20050419 47.84 48.13 47.29 47.51 1058659
20050420 47.51 47.82 46.95 46.95 1229095
20050421 47.34 48.27 47.31 48.27 1414211
20050422 48.18 48.39 47.51 47.88 812793
20050425 47.97 48.37 47.64 47.93 853014
20050426 47.93 48.18 47.17 47.38 1744938
20050427 47.97 49.31 47.56 49.21 1986747
20050428 49.10 49.13 48.41 48.75 1511364
20050429 48.87 49.09 47.92 49.03 1556718
20050502 49.03 49.53 48.85 49.48 1346061
20050503 49.31 49.94 49.29 49.58 1101746
20050504 49.60 50.15 49.32 49.98 1550393
20050505 49.89 50.09 49.65 49.94 1039921
20050506 49.94 50.18 49.73 49.85 889298
20050509 49.68 50.04 49.48 49.94 1103775
20050510 49.52 49.79 49.44 49.58 1349522
20050511 49.39 49.67 49.01 49.54 1362054
20050512 49.56 49.78 49.18 49.33 1235301
20050513 49.35 49.49 48.72 49.13 964132
20050516 49.18 49.68 49.10 49.48 948735
20050517 49.48 49.54 49.14 49.48 1444646
20050518 49.60 49.87 49.32 49.43 1830752
20050519 49.47 49.58 49.29 49.43 947184
20050520 49.43 49.49 49.09 49.20 676253
20050523 49.27 49.42 49.02 49.35 1384134
20050524 49.18 49.36 48.68 48.82 1269794
20050525 48.76 48.89 48.33 48.39 1257978
20050526 48.60 48.60 48.09 48.29 1401799
20050527 48.26 48.35 48.04 48.09 698691
20050531 48.05 48.39 47.99 48.13 1032282
20050601 48.09 48.60 48.05 48.18 1017005
20050602 48.06 48.06 47.63 47.79 969980
20050603 47.59 47.88 47.24 47.25 1012112
20050606 47.14 47.17 46.75 47.07 1440827
20050607 47.24 48.08 47.21 47.67 1179234
20050608 47.91 47.91 47.08 47.33 1288330
20050609 47.20 47.59 47.04 47.09 1218138
20050610 47.10 47.28 46.46 46.79 830056
20050613 46.57 46.99 46.48 46.99 896204
20050614 46.99 47.20 46.83 47.03 807095
20050615 47.10 47.14 46.13 46.23 1033496
20050616 46.23 46.23 45.52 45.65 1781700
20050617 46.01 46.02 45.04 45.16 2359064
20050620 44.91 45.35 44.80 45.31 1324378
20050621 45.14 45.22 44.26 44.30 2541564
20050622 44.46 44.63 43.74 43.83 1969555
20050623 43.87 43.96 43.15 43.33 1437876
20050624 43.12 43.44 42.87 43.09 1568387
20050627 43.18 43.81 43.11 43.35 1487249
20050628 43.35 43.74 43.20 43.67 1139736
20050629 43.62 43.78 43.45 43.64 973297
20050630 43.79 44.57 43.73 44.10 2113985
20050701 44.12 44.36 43.80 44.20 1210643
20050705 44.00 44.20 43.83 44.01 1202553
20050706 43.88 44.15 43.57 43.79 1528769
20050707 43.67 43.95 43.41 43.92 1584091
20050708 43.83 44.03 43.47 43.99 1210762
20050711 43.71 44.10 43.71 43.94 1032901
20050712 43.77 43.91 43.36 43.38 1726260
20050713 43.38 43.39 43.09 43.12 1442635
20050714 43.54 43.85 43.38 43.80 2299936
20050715 43.92 44.20 43.89 44.15 1067402
20050718 44.15 44.15 43.73 43.73 822561
20050719 44.00 44.43 43.95 44.27 1520442
20050720 44.08 44.95 44.08 44.84 1058242
20050721 44.89 44.89 44.28 44.78 1231700
20050722 46.65 47.20 45.64 46.15 2562860
20050725 46.15 46.20 45.42 45.54 1429905
20050726 45.94 46.59 45.81 45.89 1263465
20050727 46.19 46.83 46.13 46.71 1241456
20050728 46.71 46.92 46.51 46.78 1176260
20050729 46.58 46.63 46.31 46.54 1199935
20050801 46.63 46.89 46.41 46.73 942959
20050802 46.82 46.82 46.46 46.78 996258
20050803 46.54 46.58 46.15 46.41 863011
20050804 46.27 46.43 45.37 45.49 1388622
20050805 45.40 45.51 45.11 45.44 1009702
20050808 45.43 45.74 45.35 45.56 803407
20050809 45.73 46.04 45.41 45.86 674086
20050810 46.07 46.12 45.47 45.56 791510
20050811 45.55 45.98 45.46 45.75 657192
20050812 45.60 45.85 45.41 45.65 465412
20050815 45.64 46.03 45.52 45.75 769738
20050816 45.76 45.89 45.15 45.15 849211
20050817 45.15 45.39 44.94 45.10 746896
20050818 44.99 45.37 44.92 45.27 694430
20050819 45.52 45.54 44.97 45.00 596280
20050822 45.04 45.48 44.97 45.18 542505
20050823 45.10 45.30 44.89 44.97 941889
20050824 44.89 45.17 44.48 44.50 843976
20050825 44.51 44.62 44.07 44.12 986502
20050826 44.04 44.25 43.66 44.08 1055981
20050829 43.91 44.19 43.54 44.13 864915
20050830 44.13 44.13 43.48 43.62 987692
20050831 43.62 44.24 43.04 44.24 1228131
20050901 44.07 44.78 44.07 44.71 1139141
20050902 44.74 45.16 44.73 45.10 777828
20050906 45.18 45.45 44.99 45.34 950573
20050907 45.25 45.40 45.09 45.29 1036331
20050908 45.16 45.40 45.08 45.32 1189054
20050909 45.46 45.58 45.12 45.54 737882
20050912 45.55 45.92 45.54 45.82 757447
20050913 45.37 45.83 45.37 45.50 1383040
20050914 45.64 45.74 45.36 45.38 828472
20050915 45.40 45.50 45.04 45.13 816733
20050916 45.15 45.41 44.89 45.40 1578212
20050919 45.23 45.23 44.90 45.04 583974
20050920 45.06 45.38 44.77 44.98 674208
20050921 44.57 44.70 43.88 43.90 1181939
20050922 43.86 44.22 43.57 44.18 1235060
20050923 44.02 44.60 43.96 44.49 998269
20050926 44.67 44.87 44.22 44.47 905782
20050927 44.47 44.78 44.12 44.45 668991
20050928 44.20 45.04 44.07 44.71 920722
20050929 44.62 44.70 43.95 44.12 1191544
20050930 44.02 44.22 43.80 44.22 765984
20051003 44.22 44.61 44.01 44.50 829065
20051004 44.70 45.28 44.64 44.77 887166
20051005 44.77 44.77 43.56 43.58 923687
20051006 43.73 44.23 43.37 43.87 1095618
20051007 43.91 43.96 43.23 43.71 1566829
20051010 43.66 43.75 43.21 43.40 885269
20051011 43.35 43.57 42.55 42.64 1144352
20051012 42.53 42.75 41.92 42.60 1080559
20051013 42.63 43.10 42.42 42.90 1130834
20051014 42.94 43.37 42.49 43.37 846258
20051017 43.22 43.23 42.60 42.90 994949
20051018 42.90 43.43 42.88 43.30 693180
20051019 43.43 43.76 42.88 43.76 952974
20051020 43.76 43.77 42.99 43.22 816496
20051021 43.38 43.60 42.81 42.86 913726
20051024 42.88 43.80 42.83 43.80 611720
20051025 43.69 43.69 42.90 43.08 830844
20051026 43.06 43.25 42.54 42.63 1168066
20051027 42.64 42.79 42.23 42.23 897600
20051028 42.51 42.66 41.97 42.61 1385530
20051031 42.62 42.87 42.60 42.80 1733543
20051101 42.72 42.94 42.57 42.84 1319484
20051102 42.80 43.84 42.80 43.64 1425371
20051103 46.05 48.02 45.96 47.31 3456888
20051104 48.07 48.49 47.63 48.49 3370804
20051107 48.83 49.48 48.54 49.12 1971519
20051108 49.12 49.12 48.63 48.73 1151703
20051109 48.73 49.25 48.42 48.97 1710302
20051110 49.13 49.51 48.70 49.45 1297193
20051111 49.51 49.51 48.92 49.32 1094195
20051114 49.19 49.20 48.66 48.90 1203638
20051115 48.99 49.66 48.99 49.29 861673
20051116 49.72 50.08 49.59 49.97 1105934
20051117 49.86 50.00 49.69 50.00 1271225
20051118 50.10 50.10 49.76 50.00 1240277
20051121 50.01 50.14 49.64 49.71 1448729
20051122 49.76 49.96 49.54 49.75 1094788
20051123 49.80 50.13 49.65 49.86 788039
20051125 50.07 50.08 49.76 49.84 421884
20051128 49.67 49.99 49.51 49.82 1220476
20051129 50.03 50.08 49.70 49.86 1058979
20051130 50.18 50.41 49.11 49.11 1598369
20051201 49.17 49.50 49.08 49.32 1155260
20051202 48.98 49.54 48.76 49.49 818749
20051205 49.10 49.12 48.69 48.96 1345452
20051206 49.13 49.51 48.75 48.75 1816307
20051207 48.79 48.81 48.14 48.39 829421
20051208 48.59 49.29 48.58 49.22 1291738
20051209 49.35 49.38 48.99 49.21 968720
20051212 49.25 49.31 48.43 48.71 972146
20051213 48.76 49.40 48.67 49.17 1765905
20051214 49.17 49.72 49.05 49.46 1242206
20051215 49.60 50.09 49.55 50.09 1257800
20051216 50.43 50.58 50.06 50.30 1423191
20051219 50.11 50.42 49.63 50.19 1103395
20051220 50.31 50.48 49.99 50.25 914495
20051221 50.46 50.92 50.40 50.91 1061929
20051222 50.82 51.36 50.81 51.34 1114382
20051223 51.34 51.78 51.13 51.40 600370
20051227 51.42 51.65 51.09 51.21 711418
20051228 51.30 51.34 50.99 51.11 837234
20051229 51.24 51.72 51.03 51.06 569418
20051230 51.07 51.07 50.71 50.86 545436
20060103 50.78 51.31 50.24 51.17 1650486
20060104 51.17 52.12 51.16 51.93 1456742
20060105 51.93 52.16 51.43 51.57 840305
20060106 51.64 52.59 51.64 52.52 842314
20060109 52.48 52.68 52.41 52.65 581704
20060110 52.31 52.80 52.31 52.74 865350
20060111 52.74 52.78 51.60 51.73 1283081
20060112 51.55 51.66 51.13 51.55 961395
20060113 51.72 52.02 51.68 52.00 640773
20060117 51.79 51.86 51.38 51.50 914141
20060118 51.30 51.63 51.10 51.48 1145452
20060119 51.47 51.48 50.87 51.21 1243623
20060120 50.98 51.04 49.69 49.92 1611619
20060123 50.09 50.28 49.86 50.12 1152304
20060124 49.95 50.38 49.84 50.33 1408306
20060125 50.33 50.33 49.68 50.04 1296430
20060126 52.90 54.60 52.90 54.52 3401624
20060127 53.46 54.77 52.37 54.34 2365684
20060130 54.17 54.68 53.96 54.04 1300683
20060131 53.92 54.85 53.91 54.85 2110273
20060201 54.29 54.66 53.95 54.05 1258745
20060202 53.69 54.12 53.41 53.87 1156320
20060203 53.84 54.07 53.40 53.56 819395
20060206 53.22 53.48 52.78 53.39 1203930
20060207 53.38 53.74 53.29 53.74 930562
20060208 53.74 53.89 53.30 53.77 760209
20060209 53.73 54.39 53.54 54.12 921938
20060210 54.05 54.56 54.03 54.45 791279
20060213 54.26 54.61 54.09 54.51 629904
20060214 54.56 55.48 54.51 55.22 1083548
20060215 55.15 55.44 54.94 55.27 913314
20060216 55.05 55.58 54.85 55.46 732092
20060217 55.38 55.44 55.11 55.33 664518
20060221 55.49 55.49 54.26 54.55 1091936
20060222 54.85 55.67 54.85 55.66 1212081
20060223 55.28 55.53 55.06 55.41 764462
20060224 55.41 55.67 55.23 55.40 817505
20060227 55.42 55.61 55.29 55.40 1061221
20060228 54.82 55.02 54.05 54.05 1293359
20060301 53.88 55.41 53.88 55.28 1162345
20060302 54.85 55.18 54.50 55.01 1078587
20060303 55.00 55.07 54.50 54.54 686610
20060306 54.62 54.68 53.48 53.72 825538
20060307 53.72 53.83 52.80 53.07 1602995
20060308 53.09 53.51 52.79 53.34 1119743
20060309 53.33 53.87 52.99 53.39 980820
20060310 52.99 53.74 52.76 53.41 1175195
20060313 53.38 54.14 53.33 54.02 881926
20060314 53.99 54.59 53.84 54.56 933021
20060315 54.36 54.56 54.11 54.37 720516
20060316 54.58 54.73 54.19 54.42 741119
20060317 54.42 54.42 54.03 54.36 1141641
20060320 54.05 54.56 53.83 54.45 863207
20060321 54.45 54.79 53.55 53.81 904883
20060322 53.81 54.87 53.52 54.87 911359
20060323 54.96 54.96 53.60 53.94 710627
20060324 53.89 54.06 53.31 53.62 569820
20060327 53.77 53.77 53.27 53.46 869917
20060328 53.46 54.15 53.46 53.99 1023439
20060329 54.20 54.28 53.66 53.67 786917
20060330 53.46 53.64 52.36 52.54 1299048
20060331 52.24 52.65 51.97 52.31 1388759
20060403 52.22 53.07 51.95 52.72 1436794
20060404 52.92 53.66 52.57 53.22 1633876
20060405 53.22 53.98 53.14 53.83 1366037
20060406 53.77 53.77 53.15 53.61 1047103
20060407 53.73 54.31 53.73 53.99 1287393
20060410 53.85 53.86 53.41 53.48 1152708
20060411 53.49 53.51 52.96 53.35 1333190
20060412 53.51 53.98 53.26 53.38 998598
20060413 53.39 53.50 52.96 53.08 675072
20060417 53.19 53.49 52.66 52.80 624918
20060418 53.09 54.04 53.04 53.77 1225937
20060419 53.60 54.62 53.60 54.52 1470818
20060420 54.62 55.17 54.57 54.75 750067
20060421 55.17 55.20 54.79 55.02 977641
20060424 54.91 55.69 54.86 55.45 1473761
20060425 55.63 55.63 53.91 54.18 1305406
20060426 54.57 54.57 52.57 52.62 2397482
20060427 52.62 53.55 52.32 53.15 1420311
20060428 53.09 53.55 52.98 53.55 1137521
20060501 52.89 53.35 52.58 52.76 1556409
20060502 52.88 52.89 52.44 52.66 1056521
20060503 52.48 52.76 52.30 52.70 960217
20060504 52.66 52.97 52.20 52.86 945383
20060505 53.00 53.30 52.30 53.20 894759
20060508 53.04 53.65 52.80 53.54 731701
20060509 53.27 53.38 52.45 52.59 1224877
20060510 52.59 52.69 52.02 52.08 1368863
20060511 51.86 52.20 51.63 51.94 885340
20060512 51.90 52.51 51.52 52.16 1192030
20060515 52.20 52.81 52.20 52.79 837777
20060516 52.79 52.80 52.13 52.13 694144
20060517 51.76 52.20 51.47 51.58 999186
20060518 51.22 51.40 50.39 51.13 1591022
20060519 51.18 51.26 50.25 51.04 1446919
20060522 50.98 51.80 50.88 51.28 1006368
20060523 51.39 51.39 50.89 50.94 942204
20060524 51.08 51.20 50.22 50.84 1024381
20060525 51.09 51.66 50.66 51.57 761016
20060526 51.80 51.99 51.44 51.98 656470
20060530 51.77 51.88 50.84 50.84 841426
20060531 50.85 51.51 50.69 51.33 937613
20060601 51.36 52.09 51.15 52.07 647523
20060602 51.97 52.05 51.47 51.70 705917
20060605 51.58 51.87 51.07 51.13 1010724
20060606 51.35 51.51 50.96 51.51 890991
20060607 51.42 52.08 51.24 51.28 829058
20060608 51.68 51.68 50.72 50.95 1115890
20060609 50.86 51.24 50.63 50.74 541169
20060612 50.55 50.74 49.70 49.70 975114
20060613 49.69 51.31 49.51 50.34 1905531
20060614 50.18 50.76 49.74 50.75 1365300
20060615 50.85 51.96 50.49 51.81 814159
20060616 51.95 52.39 51.66 52.05 1200239
20060619 52.03 52.22 51.22 51.30 605927
20060620 51.45 51.88 50.96 51.42 757496
20060621 51.40 52.24 51.31 52.03 735793
20060622 51.78 51.79 50.48 50.84 1047027
20060623 50.62 51.61 50.29 51.19 720542
20060626 51.14 51.25 50.57 50.91 538119
20060627 50.81 51.08 50.53 50.73 953293
20060628 50.89 51.05 50.35 50.72 760312
20060629 50.92 52.00 50.64 51.92 765591
20060630 51.87 52.24 51.70 52.11 878916
20060703 52.20 52.63 51.83 52.60 218908
20060705 52.08 52.42 51.49 51.94 610737
20060706 51.85 52.33 51.71 51.91 545393
20060707 51.72 51.78 51.05 51.20 650858
20060710 51.23 51.79 50.92 51.03 856392
20060711 51.14 51.93 51.03 51.80 865777
20060712 51.87 51.87 51.03 51.09 472893
20060713 51.09 51.17 50.11 50.16 784244
20060714 50.21 50.26 49.82 50.17 847945
20060717 50.04 51.25 50.04 50.93 820963
20060718 50.97 51.09 49.92 50.24 967488
20060719 50.38 52.68 50.38 52.59 1322598
20060720 53.62 53.68 52.35 52.36 1555935
20060721 52.62 52.75 52.13 52.53 953528
20060724 52.85 53.92 52.85 53.51 861436
20060725 53.50 53.51 52.60 53.36 1086210
20060726 53.06 54.15 52.99 53.92 828589
20060727 54.13 54.28 53.13 53.27 887480
20060728 54.72 56.33 54.67 55.76 2572226
20060731 55.41 56.43 55.41 56.19 1356149
20060801 55.92 56.47 55.47 55.76 1315793
20060802 55.72 56.07 55.30 55.88 984733
20060803 55.83 56.15 55.25 56.04 876453
20060804 56.17 56.90 56.02 56.26 996465
20060807 56.00 56.37 55.78 55.99 661064
20060808 56.39 57.08 56.39 56.74 1193318
20060809 56.85 57.31 56.44 56.52 1115421
20060810 56.47 57.15 56.47 56.75 973002
20060811 56.75 56.80 56.29 56.53 627630
20060814 56.77 57.66 56.45 56.70 753625
20060815 56.94 57.21 56.00 56.44 1046910
20060816 56.51 57.07 56.27 56.99 795741
20060817 57.10 57.81 57.06 57.81 1498569
20060818 57.82 58.54 57.51 58.40 1184050
20060821 58.71 59.06 58.41 58.65 1121522
20060822 58.98 58.98 58.58 58.76 1255963
20060823 58.82 59.04 58.21 58.66 1415041
20060824 58.73 59.45 58.48 59.36 1336793
20060825 59.07 59.33 58.60 58.77 1268164
20060828 58.69 58.99 58.67 58.69 1033653
20060829 58.64 58.97 58.48 58.94 1236607
20060830 59.06 59.13 58.56 59.05 663645
20060831 59.05 59.55 58.82 59.41 939802
20060901 59.63 59.87 59.33 59.84 760312
20060905 59.84 60.27 59.45 59.46 1302185
20060906 59.04 59.15 58.62 58.66 1237824
20060907 58.66 58.78 58.15 58.30 1216772
20060908 58.66 58.82 58.36 58.66 1164144
20060911 58.66 59.90 58.46 59.78 1607510
20060912 59.85 60.03 59.04 59.66 1214901
20060913 59.27 59.66 58.90 59.35 1087774
20060914 59.09 59.34 58.44 58.68 1082979
20060915 58.94 59.25 58.73 59.07 1044151
20060918 58.83 59.12 58.33 58.47 975032
20060919 58.55 58.77 58.12 58.53 882055
20060920 58.74 59.55 58.74 59.08 1095844
20060921 59.09 59.21 58.58 58.94 786972
20060922 58.85 59.05 58.49 58.92 755629
20060925 59.24 59.37 58.71 59.23 611427
20060926 59.23 59.25 58.47 58.90 976669
20060927 58.74 59.24 58.52 59.07 610257
20060928 58.97 59.73 58.97 59.34 798668
20060929 59.34 60.65 59.34 60.43 1671717
20061002 60.37 60.37 59.85 59.92 925093
20061003 60.08 60.48 59.86 60.32 775628
20061004 60.23 61.12 59.96 60.84 790013
20061005 60.67 61.22 60.61 60.96 745454
20061006 61.16 61.55 61.16 61.41 953980
20061009 61.35 62.02 61.33 61.84 716333
20061010 61.85 62.50 61.64 62.26 1079587
20061011 62.38 62.67 62.08 62.16 1652303
20061012 62.63 63.31 62.36 63.09 1503890
20061013 63.03 63.49 62.70 62.91 1188704
20061016 62.84 62.97 62.04 62.11 968132
20061017 61.95 61.95 61.26 61.47 985557
20061018 61.73 62.28 61.40 62.19 1082979
20061019 62.19 62.19 61.73 61.83 1263202
20061020 62.08 62.08 61.14 61.73 1015146
20061023 61.51 61.77 61.17 61.58 961114
20061024 61.61 61.88 60.60 60.95 1017135
20061025 61.12 61.15 60.15 60.59 880183
20061026 60.54 60.76 59.77 60.60 1128356
20061027 60.61 60.91 60.32 60.44 676102
20061030 60.15 60.57 60.10 60.32 702182
20061031 60.32 60.58 59.68 59.88 1386470
20061101 59.94 60.13 58.82 58.84 1805276
20061102 60.07 60.32 59.34 60.18 2173326
20061103 60.44 60.58 60.18 60.30 1246361
20061106 61.18 61.95 61.13 61.91 1262501
20061107 62.16 63.27 62.09 62.91 1390446
20061108 62.91 62.91 61.65 61.79 1287762
20061109 61.82 61.97 60.97 61.03 1171512
20061110 61.22 61.46 60.52 60.86 905679
20061113 60.81 60.89 60.59 60.73 1003919
20061114 60.79 61.13 60.43 60.84 1036549
20061115 61.10 61.27 60.43 60.43 929771
20061116 60.65 61.39 60.62 61.03 1293961
20061117 60.77 61.03 60.58 60.91 1003100
20061120 60.65 61.01 60.27 60.92 910357
20061121 60.92 61.55 60.80 61.32 1162857
20061122 61.26 61.78 61.13 61.55 1428456
20061124 61.39 61.43 60.68 60.73 301269
20061127 60.49 60.95 59.99 59.99 1149525
20061128 59.99 60.97 59.75 60.67 1649145
20061129 61.09 61.92 60.95 61.56 1278757
20061130 61.48 61.61 60.97 61.32 1222035
20061201 61.65 61.81 60.86 61.31 1037367
20061204 61.60 62.59 61.52 61.95 1023333
20061205 61.90 61.99 61.55 61.67 1257121
20061206 61.91 62.10 61.56 61.99 1007077
20061207 61.97 62.60 61.94 62.44 781359
20061208 62.39 62.89 62.11 62.53 770928
20061211 62.41 62.53 62.17 62.35 817202
20061212 62.29 62.52 62.11 62.24 824662
20061213 62.41 62.52 62.11 62.19 1010925
20061214 62.17 62.52 61.75 62.48 1189378
20061215 62.52 62.52 61.74 61.75 1798870
20061218 61.85 62.23 61.54 61.81 1034936
20061219 61.81 61.94 61.24 61.49 1434154
20061220 61.70 61.71 61.07 61.21 1216653
20061221 61.38 61.76 60.96 61.18 1121890
20061222 61.34 61.34 60.66 60.82 571261
20061226 60.77 60.79 60.44 60.52 1151496
20061227 61.11 61.30 60.38 60.60 1100676
20061228 60.48 60.60 60.08 60.46 913131
20061229 60.53 60.63 60.04 60.18 1021881
20070103 60.52 61.01 60.15 60.42 1737793
20070104 60.27 60.55 59.84 59.93 1705506
20070105 59.75 60.24 59.45 60.05 1770896
20070108 60.19 60.66 59.92 60.44 1284724
20070109 60.55 61.24 60.50 61.11 1606780
20070110 61.11 61.70 60.76 61.56 1591743
20070111 61.56 62.15 61.56 61.97 1468306
20070112 61.68 61.86 61.40 61.75 920474
20070116 61.68 62.25 61.56 62.23 1198936
20070117 62.24 62.89 61.87 62.41 1006612
20070118 64.04 64.04 62.34 63.38 1161054
20070119 63.66 64.08 63.15 63.48 1354544
20070122 63.48 63.68 62.87 63.02 1606430
20070123 63.01 63.49 62.76 63.41 945651
20070124 63.61 64.56 63.45 64.47 1480079
20070125 64.47 64.77 63.31 64.01 1803416
20070126 63.66 64.08 63.53 63.90 1597804
20070129 63.63 64.34 63.55 64.10 2226296
20070130 64.34 66.15 63.72 65.93 2630060
20070131 65.72 66.32 65.27 66.01 1985833
20070201 66.47 66.50 66.01 66.41 2002034
20070202 66.04 66.51 66.03 66.17 1297896
20070205 66.25 66.52 66.02 66.36 1533114
20070206 66.54 66.92 66.30 66.60 1484974
20070207 66.52 67.11 66.23 66.88 1166649
20070208 67.07 67.63 66.88 67.04 1727186
20070209 67.19 67.20 66.34 66.49 1161520
20070212 66.50 66.63 65.88 65.89 1423081
20070213 65.97 66.11 65.72 65.90 972227
20070214 66.07 66.67 66.00 66.37 1053819
20070215 66.40 66.52 66.07 66.46 750530
20070216 66.80 67.09 66.27 66.86 1110467
20070220 67.01 67.35 66.35 66.49 1383217
20070221 66.15 66.53 66.11 66.41 1298012
20070222 66.43 66.55 66.30 66.45 1543254
20070223 66.49 66.70 66.39 66.56 1138441
20070226 66.57 66.73 66.13 66.24 1242413
20070227 66.13 66.27 64.00 64.16 2216855
20070228 64.16 65.61 64.16 65.16 2062879
20070301 64.51 65.30 64.20 65.05 1555959
20070302 65.05 65.05 64.22 64.23 1234370
20070305 63.87 64.46 63.45 63.47 1355360
20070306 63.68 64.01 63.61 63.93 900193
20070307 63.92 64.19 63.71 63.83 899905
20070308 64.26 64.89 64.06 64.49 837402
20070309 64.73 64.88 64.30 64.56 908502
20070312 64.13 64.46 64.03 64.14 1281778
20070313 63.83 63.85 63.18 63.25 1500888
20070314 63.39 64.26 63.08 64.17 1485088
20070315 64.02 64.52 63.95 64.16 1482997
20070316 64.38 64.44 63.88 64.04 1833037
20070319 64.69 64.69 64.15 64.44 789770
20070320 64.46 64.72 64.14 64.66 734237
20070321 64.60 65.37 63.91 65.36 1013062
20070322 65.29 65.42 64.92 65.30 808010
20070323 65.16 65.30 64.77 64.88 614575
20070326 64.81 64.99 64.29 64.85 769439
20070327 64.56 65.18 64.30 64.84 701359
20070328 64.73 65.10 64.21 64.69 762236
20070329 65.07 65.62 65.00 65.51 1184771
20070330 65.59 66.30 65.44 66.18 1642275
20070402 66.28 67.25 66.18 67.05 1829900
20070403 67.16 68.12 67.16 67.91 1797719
20070404 68.04 68.22 67.68 67.91 1156424
20070405 67.19 68.00 66.62 67.50 1523426
20070409 67.50 67.58 66.97 67.05 706820
20070410 67.18 67.29 66.90 67.08 801620
20070411 66.98 67.56 66.49 67.37 1156424
20070412 67.43 67.81 67.21 67.54 783729
20070413 67.54 67.87 67.25 67.38 799761
20070416 67.49 67.88 67.39 67.78 564387
20070417 67.91 67.91 67.65 67.66 725175
20070418 67.57 67.64 66.89 67.18 998656
20070419 66.88 67.47 66.63 67.16 739465
20070420 67.83 68.22 67.47 68.04 1345443
20070423 67.90 68.09 67.41 67.56 829851
20070424 67.53 67.54 67.03 67.23 832058
20070425 68.66 68.86 67.60 67.60 1303620
20070426 67.23 68.00 66.71 67.06 1327087
20070427 66.75 67.97 66.62 67.71 1523542
20070430 67.57 67.99 67.41 67.73 1103563
20070501 68.00 68.71 67.91 68.54 1722553
20070502 68.60 69.62 68.40 69.61 1247739
20070503 69.72 69.79 69.00 69.14 797205
20070504 69.14 69.28 68.46 68.67 842863
20070507 68.71 69.08 68.59 68.66 810914
20070508 68.30 68.43 67.84 68.24 768626
20070509 68.25 68.53 68.07 68.40 912569
20070510 68.18 68.21 67.20 67.20 1077540
20070511 67.41 67.73 67.05 67.38 854829
20070514 67.16 67.26 66.67 66.79 1137952
20070515 67.14 67.60 66.97 67.18 1357177
20070516 67.18 67.74 66.89 67.74 1074403
20070517 67.57 67.64 66.50 66.66 1451280
20070518 66.67 66.96 66.50 66.96 1157818
20070521 66.74 66.92 66.04 66.26 1405507
20070522 66.40 66.58 65.67 66.20 1177684
20070523 66.06 66.61 65.88 66.31 1147362
20070524 66.88 67.31 66.35 66.42 1492407
20070525 66.50 66.61 66.23 66.39 768161
20070529 66.71 67.14 65.87 65.92 1018173
20070530 65.84 66.02 65.33 65.80 1331386
20070531 65.85 65.99 65.33 65.63 1109604
20070601 65.52 65.71 65.19 65.43 1139810
20070604 65.65 65.68 65.36 65.50 956600
20070605 65.25 65.72 64.90 65.02 1278990
20070606 65.23 65.24 64.57 64.57 1349301
20070607 64.34 64.78 64.20 64.31 1492893
20070608 64.19 65.10 64.16 65.10 1240913
20070611 65.10 65.10 64.59 64.77 1607883
20070612 64.34 64.88 63.90 64.28 1209647
20070613 64.46 64.49 63.58 64.19 2473604
20070614 64.30 65.95 64.26 65.72 1925870
20070615 66.32 66.46 65.62 65.84 1394927
20070618 65.50 65.77 65.03 65.10 683452
20070619 65.16 65.16 64.54 65.06 1707123
20070620 65.07 65.37 64.72 64.72 1150820
20070621 64.73 65.03 64.60 64.80 968088
20070622 64.63 65.18 64.29 64.93 2272806
20070625 64.98 65.20 63.90 64.09 1362966
20070626 64.74 65.04 63.72 63.82 1458038
20070627 63.64 63.78 62.52 63.60 2127941
20070628 63.45 64.04 63.36 63.66 827391
20070629 63.69 64.41 63.69 64.34 1298349
20070702 64.68 64.99 64.31 64.80 1408823
20070703 64.89 64.98 64.70 64.82 394646
20070705 64.90 64.96 64.22 64.68 563830
20070706 64.42 65.05 64.13 64.91 671061
20070709 65.03 65.25 64.72 65.15 774007
20070710 64.63 65.17 64.13 64.14 1173170
20070711 63.96 64.67 63.83 64.67 790798
20070712 64.71 65.26 64.42 65.26 707654
20070713 65.26 65.77 65.13 65.71 484739
20070716 65.50 65.59 64.98 65.06 1077056
20070717 63.01 65.40 63.01 65.03 1085856
20070718 65.03 65.15 64.16 64.32 1161821
20070719 64.47 64.84 64.02 64.59 1463596
20070720 64.61 64.80 64.11 64.11 1672847
20070723 64.58 65.11 64.22 64.29 969130
20070724 64.10 64.69 63.73 64.32 2050123
20070725 64.64 65.71 64.64 65.46 1698670
20070726 65.34 68.58 65.08 66.62 3042992
20070727 66.41 67.12 66.19 66.26 2534862
20070730 66.60 67.59 66.13 67.37 1985159
20070731 67.51 67.77 65.94 65.94 1870054
20070801 66.03 68.27 65.89 68.20 2255089
20070802 68.48 68.48 67.51 67.77 2529188
20070803 65.91 67.59 63.45 65.80 1853263
20070806 66.04 67.27 63.94 66.77 2123888
20070807 66.28 67.43 66.12 67.01 1820260
20070808 67.12 68.64 66.55 67.50 2262732
20070809 67.14 67.51 63.64 64.84 3112356
20070810 62.31 67.50 62.31 67.13 2467466
20070813 67.04 67.12 66.39 66.58 1283874
20070814 66.56 66.80 65.41 65.41 1205709
20070815 65.48 65.95 64.53 64.67 909840
20070816 63.99 65.29 63.87 64.77 1687785
20070817 66.41 67.35 65.13 66.40 2387217
20070820 66.58 67.08 65.85 66.73 1260599
20070821 67.36 67.36 66.27 66.55 1090373
20070822 67.27 67.31 66.16 66.45 1306455
20070823 66.49 66.89 65.94 66.54 2037848
20070824 66.59 66.93 66.49 66.92 1616568
20070827 67.18 67.59 67.12 67.43 1945903
20070828 67.56 68.13 66.72 66.75 2297009
20070829 67.27 67.42 66.35 66.97 1963620
20070830 66.76 66.84 66.05 66.23 1817481
20070831 67.27 67.29 66.06 66.44 1796405
20070904 66.55 66.81 66.35 66.51 1384389
20070905 66.29 66.57 65.84 66.17 1565484
20070906 66.08 66.91 65.98 66.76 1964415
20070907 66.28 66.83 65.92 66.51 1586492
20070910 66.62 67.17 66.42 66.74 1804658
20070911 66.89 67.32 66.50 67.32 2788251
20070912 67.24 68.43 67.12 68.22 1473946
20070913 68.44 68.57 67.88 68.28 1478217
20070914 68.09 68.41 67.88 68.27 823143
20070917 68.10 68.14 67.69 68.04 1056315
20070918 68.09 68.81 67.63 68.66 1188830
20070919 69.13 70.45 68.94 70.22 2032866
20070920 70.22 70.48 69.72 69.81 1135732
20070921 70.72 73.55 69.81 70.92 2443226
20070924 70.85 70.86 70.00 70.28 1278405
20070925 70.08 71.18 69.93 71.02 989711
20070926 71.22 71.90 71.22 71.57 1123842
20070927 71.56 71.64 70.74 71.08 997098
20070928 71.08 71.35 71.01 71.08 1441395
20071001 71.41 71.90 71.27 71.70 1597574
20071002 71.79 72.03 71.49 71.78 1165629
20071003 71.68 71.72 70.78 71.15 1162858
20071004 71.40 71.70 70.91 71.29 794978
20071005 71.73 72.37 71.26 72.17 877165
20071008 72.21 72.25 71.95 72.10 526715
20071009 72.29 72.44 71.90 72.43 682316
20071010 72.25 72.68 71.91 72.49 497395
20071011 72.62 72.87 72.21 72.27 1281753
20071012 72.44 72.87 72.33 72.51 591703
20071015 72.73 72.77 71.50 71.68 1091521
20071016 71.38 72.09 71.38 71.50 805944
20071017 71.94 72.36 70.96 71.30 780433
20071018 71.26 72.87 71.26 72.76 934765
20071019 72.34 73.15 70.73 70.81 1430544
20071022 70.57 70.84 70.05 70.54 956466
20071023 70.78 70.97 70.25 70.84 1011412
20071024 70.65 70.93 69.85 70.79 1088059
20071025 71.02 72.61 70.93 72.42 1242391
20071026 72.77 73.23 72.59 73.06 1114839
20071029 73.25 73.38 72.27 72.98 900828
20071030 72.81 73.16 72.25 72.29 892402
20071031 72.11 73.00 71.95 72.30 1396954
20071101 72.80 73.14 69.79 69.81 2070612
20071102 70.17 72.29 70.14 71.71 2046834
20071105 71.16 71.18 68.91 69.63 2180273
20071106 69.57 69.69 68.40 69.56 1903006
20071107 68.66 71.12 68.66 69.68 2972364
20071108 69.74 70.38 68.36 70.16 2461002
20071109 69.52 71.01 69.50 70.56 1862489
20071112 70.29 71.20 70.29 70.69 2015782
20071113 71.14 72.08 70.30 71.92 1522312
20071114 72.16 72.97 71.22 72.28 1741171
20071115 72.13 72.94 71.83 72.27 2166536
20071116 72.90 72.90 71.55 72.32 1479949
20071119 72.01 74.07 71.94 73.90 2256573
20071120 73.72 74.41 72.35 73.06 1840211
20071121 72.52 72.92 71.23 71.31 1216418
20071123 71.55 72.35 71.32 72.35 572772
20071126 72.22 72.49 69.79 69.95 1978036
20071127 70.40 71.04 69.39 70.86 2664970
20071128 70.86 71.77 69.71 71.77 2012781
20071129 71.45 71.45 70.28 70.41 1730551
20071130 70.45 71.72 70.10 71.67 1914087
20071203 71.90 71.95 70.21 70.41 1847945
20071204 70.34 70.46 69.44 69.63 1759986
20071205 70.14 71.32 69.94 71.12 1444050
20071206 71.10 71.21 70.60 71.18 1317537
20071207 71.19 71.79 70.52 71.63 1221844
20071210 71.93 73.28 71.44 73.28 1384546
20071211 73.54 73.54 71.60 71.62 1288263
20071212 72.73 72.98 71.11 71.81 1461274
20071213 71.37 72.34 71.16 72.27 946843
20071214 72.07 72.84 71.68 71.68 880008
20071217 71.23 71.37 70.29 70.29 813864
20071218 71.27 71.74 70.93 71.61 1297120
20071219 71.76 71.89 71.15 71.34 842277
20071220 71.76 71.78 71.10 71.48 1068318
20071221 72.17 73.50 72.08 73.30 1684094
20071224 73.07 73.60 72.76 73.50 437243
20071226 72.64 73.45 72.64 73.38 349127
20071227 73.20 73.80 72.83 73.61 960992
20071228 73.89 74.36 73.54 73.85 1010571
20071231 73.71 74.03 72.66 72.66 1196926
20080102 73.85 76.65 73.85 75.44 2877109
20080103 75.65 76.67 75.16 76.66 3277886
20080104 76.62 77.05 76.12 76.29 1915542
20080107 76.60 78.59 76.40 78.54 2870552
20080108 78.78 79.28 76.94 77.09 3371984
20080109 76.95 79.16 76.53 79.16 2843519
20080110 78.48 78.91 77.72 77.82 2298834
20080111 77.26 79.86 77.10 79.29 2078775
20080114 79.45 79.93 78.74 79.62 1748283
20080115 79.11 80.26 79.11 79.37 2501178
20080116 79.17 81.05 79.17 80.27 1858945
20080117 79.76 80.61 77.79 77.88 2447458
20080118 78.24 78.39 75.94 76.17 2656589
20080122 72.64 75.08 70.47 74.20 3276276
20080123 73.46 74.14 72.23 73.58 2713876
20080124 78.26 78.46 75.07 75.78 3655082
20080125 76.35 76.35 74.38 75.28 2925308
20080128 75.24 75.46 74.35 74.98 2489905
20080129 75.40 75.50 74.40 74.52 1452876
20080130 74.11 75.20 73.62 73.82 1867458
20080131 72.81 75.59 72.65 75.14 2356351
20080201 75.53 76.14 75.11 75.78 1827081
20080204 75.80 77.06 75.66 76.67 1895871
20080205 75.47 76.98 75.47 75.68 1898862
20080206 76.05 76.68 75.50 75.86 1634054
20080207 75.86 77.89 75.55 77.88 3061278
20080208 77.15 78.24 76.39 78.19 2271801
20080211 78.32 78.32 76.90 77.65 1775661
20080212 78.24 78.65 77.46 78.65 1706640
20080213 79.12 79.45 77.99 79.04 1484855
20080214 79.33 79.54 78.82 79.11 1871484
20080215 78.96 79.27 78.10 78.55 2236371
20080219 79.29 79.29 77.76 78.12 1718719
20080220 77.93 78.26 76.90 78.26 2036212
20080221 78.26 78.65 77.16 77.33 1433205
20080222 77.50 78.26 76.90 78.16 1267557
20080225 78.24 79.82 78.24 79.65 1761512
20080226 79.43 79.98 79.11 79.75 1620710
20080227 79.43 79.63 78.79 79.48 1871829
20080228 79.06 80.08 79.06 79.69 2445617
20080229 79.14 79.35 78.48 78.60 1351646
20080303 78.46 78.77 77.73 78.40 1418596
20080304 77.93 78.90 77.67 78.69 2024939
20080305 78.67 78.67 77.02 77.66 2073368
20080306 77.59 77.59 75.60 75.60 1851982
20080307 74.96 75.87 74.93 75.09 2141172
20080310 74.88 75.20 73.22 73.28 2527484
20080311 74.78 74.78 73.33 74.04 1934313
20080312 74.39 75.92 74.35 75.34 1447897
20080313 75.17 75.39 73.86 74.80 2170068
20080314 75.19 75.23 73.12 74.46 1849116
20080317 73.01 74.73 73.01 74.11 1440214
20080318 75.37 77.10 74.76 77.07 2168233
20080319 78.49 79.36 76.89 76.96 2040494
20080320 77.34 77.34 76.31 77.01 2085673
20080324 77.17 77.83 77.08 77.68 1027987
20080325 77.62 78.11 77.46 77.59 1432646
20080326 77.53 77.58 75.89 75.89 2166169
20080327 76.19 77.22 76.07 76.56 1212142
20080328 76.70 77.36 75.91 76.07 798768
20080331 75.87 75.87 74.28 74.87 2040265
20080401 75.27 76.62 75.27 76.09 2580575
20080402 76.46 76.52 74.15 74.18 1963553
20080403 74.13 74.55 73.20 73.42 1990614
20080404 73.39 75.78 73.39 75.06 2015726
20080407 75.44 75.70 73.18 73.69 2305145
20080408 73.32 75.22 73.32 75.04 1235305
20080409 75.17 75.71 74.49 74.75 933616
20080410 74.76 75.09 74.42 74.68 731803
20080411 73.94 74.60 73.94 74.17 860574
20080414 74.13 74.23 73.40 73.66 630094
20080415 73.98 74.04 72.87 73.12 942675
20080416 73.39 73.39 72.72 73.16 1552129
20080417 73.10 73.26 71.13 71.19 2091292
20080418 71.95 73.98 71.47 73.53 2095764
20080421 73.26 75.01 73.26 74.83 1611068
20080422 74.81 75.13 73.54 73.76 1101833
20080423 76.60 76.63 73.80 75.12 2957828
20080424 75.44 76.26 75.27 75.74 1644206
20080425 75.70 77.22 75.70 76.92 1562334
20080428 77.54 77.63 77.02 77.23 1541350
20080429 76.74 77.63 76.69 77.49 1124193
20080430 77.59 78.41 77.52 77.97 1539171
20080501 78.48 78.48 77.08 77.83 1510161
20080502 78.28 78.28 76.69 76.98 1120753
20080505 76.42 77.76 76.40 77.76 990033
20080506 77.24 77.81 76.53 77.36 939579
20080507 77.58 77.84 75.58 75.66 1190814
20080508 76.14 77.09 75.53 76.74 1026038
20080509 76.26 76.87 75.39 75.86 995307
20080512 75.78 77.00 74.88 76.92 1343894
20080513 76.94 77.01 74.94 75.00 1873425
20080514 74.56 75.78 74.56 75.27 1692596
20080515 75.46 75.46 74.26 74.69 1236795
20080516 74.32 74.58 73.05 73.82 2218228
20080519 73.88 73.90 72.88 73.02 1869526
20080520 72.90 73.96 72.65 73.36 2245519
20080521 73.34 74.17 72.64 73.65 2251940
20080522 73.45 73.91 73.02 73.60 1101603
20080523 73.12 73.45 72.73 72.89 1255257
20080527 73.17 74.01 72.75 73.85 1185769
20080528 74.08 74.60 73.33 73.67 1351806
20080529 73.68 74.90 73.68 74.69 1135086
20080530 74.35 74.49 73.26 73.65 1213862
20080602 73.51 74.01 72.62 73.33 984299
20080603 73.68 73.68 71.77 71.97 1549835
20080604 71.62 73.97 71.62 73.37 1380243
20080605 73.73 74.00 72.85 73.97 1006563
20080606 73.16 73.58 72.22 72.22 1130212
20080609 72.45 72.82 71.53 72.26 1009191
20080610 72.10 72.80 71.45 72.80 1260604
20080611 72.30 72.43 71.21 71.22 1281174
20080612 71.43 71.94 70.77 71.17 1149411
20080613 71.71 72.31 71.17 72.24 1086215
20080616 71.92 72.06 71.35 71.60 1233291
20080617 71.67 71.92 69.94 70.14 1648807
20080618 69.84 69.89 68.95 69.03 2056780
20080619 68.73 69.77 68.46 69.72 1892448
20080620 69.73 70.06 68.83 69.16 1471790
20080623 69.39 69.45 68.59 69.08 1216492
20080624 68.96 69.13 67.75 68.19 2058266
20080625 68.47 69.76 68.29 69.37 1843423
20080626 68.55 69.72 68.33 68.95 1799197
20080627 69.00 70.03 69.00 69.83 2907811
20080630 69.45 71.55 69.27 71.14 2261453
20080701 71.11 72.63 70.26 72.59 3414406
20080702 72.88 72.90 71.61 72.01 1366540
20080703 72.63 72.63 71.54 72.06 684984
20080707 72.24 72.32 70.49 71.06 1654178
20080708 71.06 71.44 70.40 71.35 4166929
20080709 71.68 71.86 70.14 71.14 2175858
20080710 71.80 72.99 71.75 72.61 3837122
20080711 71.93 72.03 70.82 71.03 2877641
20080714 71.47 71.47 69.78 69.82 2648628
20080715 69.74 70.27 69.39 69.92 5683173
20080716 70.14 71.79 69.81 71.76 3673361
20080717 72.17 73.70 71.46 73.15 2307736
20080718 72.63 74.51 72.63 74.06 1975643
20080721 74.20 74.56 73.25 73.46 1645836
20080722 73.08 74.79 73.07 74.79 2204314
20080723 74.76 75.04 74.13 74.90 2641085
20080724 75.17 76.97 74.20 75.50 3522056
20080725 75.97 75.97 74.20 74.39 2520065
20080728 74.37 74.90 74.07 74.36 2056438
20080729 74.36 74.62 73.84 74.16 2062266
20080730 74.33 75.14 74.23 75.03 1242776
20080731 75.10 75.25 74.06 74.30 1715774
20080801 74.38 75.11 73.25 73.38 1260375
20080804 73.47 74.43 72.89 74.09 1266546
20080805 74.40 74.89 72.83 74.04 2088893
20080806 73.99 75.11 73.20 74.66 1922503
20080807 73.86 75.05 73.78 74.69 1889591
20080808 74.74 76.93 74.57 76.49 2116205
20080811 76.32 76.42 75.45 76.27 1531786
20080812 76.02 76.11 75.13 75.56 1635436
20080813 75.60 76.56 75.55 76.29 1258204
20080814 75.68 76.37 75.03 75.81 1084044
20080815 75.80 76.61 75.73 76.61 1233291
20080818 76.58 77.11 76.23 76.49 1219235
20080819 76.41 76.69 76.09 76.54 1589039
20080820 76.86 76.86 75.69 76.19 1496588
20080821 75.88 77.17 75.88 76.99 1347112
20080822 77.38 77.55 77.06 77.43 803033
20080825 77.29 77.29 76.37 76.59 841317
20080826 76.55 77.21 76.16 77.02 747837
20080827 77.01 77.15 76.16 76.69 663843
20080828 77.00 77.07 76.46 76.60 1301172
20080829 76.66 77.13 76.02 76.46 977422
20080902 77.05 78.09 76.47 76.68 1434535
20080903 76.49 76.94 75.94 76.71 1130212
20080904 76.27 76.49 74.87 75.06 1062102
20080905 74.69 75.37 74.33 74.66 1143314
20080908 75.94 76.76 75.46 76.70 1151629
20080909 77.19 77.58 75.95 75.95 1252315
20080910 76.21 76.26 73.63 73.85 2463968
20080911 72.70 73.32 71.26 73.21 3186769
20080912 73.15 73.15 71.45 71.96 1859281
20080915 70.79 73.12 70.77 71.74 1533531
20080916 70.81 72.50 69.80 71.12 2057236
20080917 70.24 70.62 69.11 69.11 2474105
20080918 69.31 70.64 66.74 70.64 3816742
20080919 72.04 74.46 70.69 72.43 2444605
20080922 71.70 72.61 70.44 70.44 1559955
20080923 70.26 71.59 70.04 70.82 2101087
20080924 70.76 72.04 70.43 71.79 1054701
20080925 72.24 73.37 71.54 72.61 1405622
20080926 72.54 72.61 71.53 72.31 1064496
20080929 71.83 72.85 69.73 69.78 2008374
20080930 70.58 71.36 69.76 70.47 1764175
20081001 70.07 70.81 69.81 70.40 1505967
20081002 70.13 70.63 69.49 70.06 1623510
20081003 71.14 71.89 70.16 70.45 2207013
20081006 69.56 70.41 67.10 68.48 2796438
20081007 69.18 69.51 66.64 66.64 3026058
20081008 66.18 68.41 65.58 68.06 3544182
20081009 67.60 68.52 63.21 63.47 3793392
20081010 61.69 62.42 57.10 59.26 4781007
20081013 60.79 65.08 59.81 64.97 2071360
20081014 67.30 68.00 64.43 65.69 2297790
20081015 64.53 64.75 61.70 61.82 1916458
20081016 61.76 62.85 58.75 62.64 2225692
20081017 64.71 64.71 60.21 62.63 2063842
20081020 63.27 63.79 61.68 63.53 1604148
20081021 63.78 64.47 62.65 62.79 1398675
20081022 61.89 62.76 60.42 61.57 2639372
20081023 61.70 64.00 59.26 61.51 3086424
20081024 58.82 60.08 56.21 58.77 3040181
20081027 58.08 58.64 56.12 56.12 2137877
20081028 57.27 57.73 55.43 57.53 3700907
20081029 57.55 60.15 57.09 58.10 3011593
20081030 59.26 60.23 58.41 59.91 2102910
20081031 59.94 61.70 58.74 60.93 2270227
20081103 60.91 61.25 60.02 60.92 1638431
20081104 61.93 62.71 60.47 61.70 3028108
20081105 59.64 62.91 59.40 61.46 2345058
20081106 61.19 61.77 59.54 60.03 2518412
20081107 60.55 62.49 60.02 62.10 1963726
20081110 63.21 63.71 61.36 62.13 1421910
20081111 61.41 61.77 59.57 59.94 1670551
20081112 59.12 59.84 58.20 58.89 1802217
20081113 59.06 61.92 57.94 61.64 3750794
20081114 60.64 61.87 59.14 59.43 2725138
20081117 58.87 59.72 57.05 57.05 2207241
20081118 56.84 58.25 56.21 57.97 2354626
20081119 57.99 58.82 54.36 54.36 2855210
20081120 54.12 55.53 52.34 52.91 4213565
20081121 52.89 53.87 51.05 53.67 3638490
20081124 54.38 55.92 53.96 55.07 2595521
20081125 55.89 56.87 54.44 54.87 2513628
20081126 54.06 55.92 53.78 55.83 2311344
20081128 55.71 56.45 54.81 55.78 720067
20081201 54.87 55.58 54.37 54.46 2494721
20081202 54.70 55.68 54.32 55.53 2537319
20081203 55.51 57.10 54.26 57.02 2014638
20081204 56.18 57.28 54.34 55.07 1501639
20081205 54.33 57.49 53.69 57.29 1958828
20081208 58.39 58.81 56.53 57.03 2265557
20081209 57.04 57.04 54.82 55.25 2132182
20081210 55.96 56.46 55.06 55.86 1736003
20081211 55.54 57.86 55.19 56.91 1613071
20081212 55.81 56.94 55.48 56.48 1624288
20081215 56.36 58.66 55.77 58.00 2459545
20081216 58.68 60.29 57.99 60.23 2428614
20081217 59.32 60.61 58.53 59.49 1594263
20081218 60.01 61.38 58.90 59.59 1768747
20081219 59.38 60.23 58.17 58.90 2424875
20081222 58.81 59.51 58.41 59.51 1272487
20081223 59.66 59.99 58.35 58.49 1148309
20081224 58.37 58.69 57.81 58.02 785631
20081226 58.47 58.71 58.01 58.61 491501
20081229 58.61 58.61 57.48 57.96 817582
20081230 58.17 59.77 58.08 59.76 829139
20081231 59.77 60.89 59.46 60.36 1425897
20090102 60.54 61.82 59.75 61.66 1263763
20090105 61.50 61.76 60.42 61.00 1181280
20090106 61.17 62.30 60.11 60.35 1703372
20090107 59.68 60.41 59.37 59.72 2100266
20090108 59.40 61.16 59.05 61.00 1745067
20090109 62.18 64.42 62.18 62.91 2593127
20090112 62.67 63.93 62.25 62.66 1995123
20090113 62.66 64.31 62.49 63.58 2048035
20090114 62.81 63.23 62.08 62.68 1981073
20090115 62.31 63.03 61.36 62.97 2167114
20090116 63.55 64.33 63.17 64.01 1800924
20090120 63.96 64.77 62.52 62.63 1836501
20090121 63.42 63.97 61.96 63.79 2252770
20090122 63.07 65.20 62.97 65.00 2056872
20090123 64.39 64.39 62.44 63.04 2796276
20090126 63.37 64.86 63.16 63.98 2396323
20090127 64.86 65.86 64.21 65.44 2093128
20090128 67.94 68.06 61.08 61.83 6681265
20090129 61.40 63.70 61.14 62.96 3843294
20090130 63.09 64.63 62.77 64.14 2706768
20090202 63.63 64.91 63.15 64.27 2195100
20090203 64.10 65.37 63.89 65.14 2114769
20090204 65.31 66.73 64.68 65.20 1941191
20090205 64.92 65.85 64.79 65.36 1711190
20090206 65.77 66.03 64.94 65.39 1476543
20090209 65.49 65.52 63.37 64.27 1771919
20090210 63.68 64.27 62.02 62.39 1992970
20090211 62.22 62.95 61.85 62.57 1703145
20090212 61.93 62.90 61.43 62.90 1753451
20090213 62.97 63.05 62.09 62.35 1364148
20090217 61.69 62.18 60.91 61.42 1680598
20090218 61.90 61.95 61.01 61.37 1162925
20090219 60.58 62.29 60.58 61.59 1425557
20090220 61.19 62.06 60.96 61.44 2532398
20090223 62.06 62.06 60.26 60.59 2057778
20090224 60.16 61.76 59.58 60.58 2307268
20090225 60.72 60.72 59.00 59.69 2066616
20090226 59.73 60.34 57.42 57.46 1459208
20090227 56.65 57.30 54.56 54.62 3328226
20090302 55.97 57.10 54.77 56.23 4197927
20090303 56.75 58.15 56.19 57.06 2964416
20090304 57.51 58.31 56.79 57.38 2080779
20090305 56.52 57.11 55.98 56.44 2653290
20090306 56.49 57.70 55.85 56.91 2430058
20090309 56.50 56.84 54.95 55.31 2749497
20090310 56.17 56.19 55.12 55.70 2278792
20090311 56.31 56.31 54.56 54.62 1909082
20090312 54.95 56.82 54.27 56.74 2215558
20090313 56.82 58.10 56.50 57.83 2134402
20090316 58.10 59.06 57.68 57.73 1317996
20090317 57.88 58.27 57.21 58.25 1427894
20090318 58.07 59.21 57.35 58.35 1334340
20090319 58.84 58.84 55.89 56.69 2294573
20090320 56.94 58.72 56.42 57.29 2688630
20090323 58.18 58.98 57.04 58.93 1618160
20090324 58.47 59.47 58.47 58.60 1378863
20090325 59.09 59.97 58.16 58.92 1843368
20090326 59.00 59.51 57.05 58.79 2148041
20090327 58.31 60.91 58.15 60.51 1960368
20090330 59.74 60.67 58.55 58.89 1771680
20090331 59.40 60.65 58.43 59.65 1636533
20090401 59.16 59.19 57.63 58.91 2119411
20090402 60.14 60.51 58.96 59.26 1723663
20090403 59.29 59.67 57.95 58.53 1500033
20090406 58.22 59.30 57.63 58.07 1251267
20090407 57.47 58.61 57.03 58.01 1113640
20090408 58.11 59.19 57.96 58.93 1393854
20090409 59.61 59.90 59.16 59.65 1342117
20090413 59.53 60.12 59.10 59.66 1527085
20090414 59.49 61.18 59.46 60.59 2588763
20090415 60.60 61.14 59.22 59.87 1614666
20090416 60.20 60.50 59.24 60.24 1370184
20090417 60.33 61.04 59.76 60.58 1967582
20090420 60.35 61.70 60.28 60.69 1761648
20090421 60.12 62.09 59.49 60.07 1589530
20090422 59.79 60.72 59.17 59.41 2218602
20090423 59.00 59.25 55.96 56.81 3744109
20090424 56.94 57.01 55.24 55.42 3460514
20090427 55.43 58.15 55.42 57.57 3349262
20090428 56.87 57.49 54.79 55.15 3906083
20090429 55.64 55.64 53.73 54.05 4951868
20090430 54.52 55.26 53.66 53.66 4335308
20090501 53.77 54.52 53.69 54.28 3774542
20090504 54.24 54.94 53.63 54.00 4799926
20090505 53.95 55.23 53.59 55.15 4022293
20090506 55.27 55.48 54.05 54.53 3119884
20090507 55.01 55.26 54.13 54.65 4243444
20090508 55.09 56.11 54.65 55.73 4697804
20090511 55.21 56.04 54.84 55.48 3344641
20090512 55.97 56.96 55.59 56.85 4482854
20090513 56.21 58.22 56.21 57.96 3132170
20090514 57.92 59.11 57.70 58.46 2924997
20090515 58.47 58.78 57.63 57.81 2658760
20090518 58.10 58.10 57.18 57.60 3171057
20090519 57.55 58.06 57.10 57.29 2007483
20090520 57.74 58.47 57.46 57.72 1305822
20090521 57.64 57.89 57.14 57.69 1905137
20090522 57.68 58.80 57.56 58.47 1333438
20090526 57.84 59.72 57.62 59.56 2053359
20090527 59.64 60.07 59.24 59.56 4380507
20090528 59.66 60.07 59.20 59.44 2458801
20090529 59.41 60.10 58.55 60.04 2386550
20090601 60.14 60.70 60.06 60.34 2079960
20090602 60.35 61.34 60.06 61.05 1508036
20090603 60.79 61.28 60.40 61.16 1633715
20090604 61.27 61.38 59.44 59.90 2949795
20090605 60.21 60.45 59.82 60.02 2090657
20090608 59.72 60.49 59.36 59.95 2007094
20090609 60.27 61.07 59.91 60.63 2038388
20090610 61.04 61.22 59.91 60.26 1783099
20090611 60.24 61.70 60.20 60.87 1569199
20090612 60.37 61.40 60.37 60.94 1484850
20090615 60.59 60.81 59.73 59.85 1262313
20090616 59.85 60.13 59.65 59.70 1803737
20090617 59.66 61.49 59.66 60.69 1471502
20090618 60.65 62.21 60.49 61.79 1319518
20090619 61.84 62.68 60.13 61.65 2043211
20090622 61.02 61.40 60.46 60.83 1377395
20090623 61.15 61.60 60.58 60.85 1125808
20090624 61.07 61.69 60.63 61.07 1179199
20090625 60.86 63.43 60.61 63.22 2016740
20090626 63.19 63.51 62.70 63.25 1410148
20090629 63.47 64.14 62.42 63.93 1210493
20090630 63.98 63.98 62.99 63.58 1831330
20090701 63.74 63.79 62.59 63.03 1349130
20090702 62.76 62.76 61.56 61.56 1382555
20090706 61.46 62.79 61.29 62.70 1104833
20090707 62.60 62.96 61.77 61.88 1206791
20090708 61.92 62.21 60.80 61.22 1536895
20090709 61.35 61.42 60.40 60.76 1438974
20090710 60.37 60.88 60.18 60.38 1298879
20090713 60.63 61.70 60.22 61.59 1428094
20090714 61.53 62.24 61.26 62.17 1271174
20090715 62.45 63.17 61.96 63.15 1655230
20090716 63.14 63.66 62.76 63.20 2021227
20090717 63.09 63.35 61.60 61.95 1523211
20090720 62.14 62.18 61.47 62.10 1054246
20090721 62.33 62.82 61.86 62.39 1591968
20090722 62.47 63.14 62.18 62.33 2040295
20090723 62.17 64.03 62.17 63.67 2283470
20090724 63.38 64.07 63.30 63.96 1150372
20090727 64.09 64.72 63.47 64.46 1002089
20090728 64.30 65.02 63.87 64.24 1658707
20090729 64.00 66.06 63.87 65.62 2761745
20090730 66.57 67.09 58.57 60.08 13020761
20090731 58.98 59.33 57.95 58.08 7641067
20090803 58.16 58.57 57.15 58.39 4060064
20090804 58.34 58.82 57.87 58.44 2474825
20090805 58.35 58.73 57.46 58.09 2682556
20090806 58.18 58.24 56.53 56.84 3472315
20090807 57.30 57.93 56.94 57.43 2410554
20090810 57.50 58.64 57.50 58.58 1773565
20090811 58.41 59.28 58.19 58.84 2330916
20090812 58.89 60.44 58.89 59.97 2503091
20090813 60.01 60.01 58.50 58.65 2249821
20090814 58.84 59.26 58.37 59.19 1844566
20090817 60.18 60.21 59.05 59.11 3162625
20090818 59.46 59.96 58.16 58.53 2705999
20090819 58.31 58.84 57.43 58.54 3692384
20090820 58.93 60.62 58.75 60.39 2782496
20090821 60.88 61.47 60.18 61.38 2419640
20090824 62.32 62.32 60.99 61.21 1957068
20090825 61.48 61.95 61.23 61.44 1723090
20090826 61.47 62.59 61.19 62.26 2729217
20090827 62.55 62.59 61.57 62.32 2245110
20090828 63.00 63.83 62.41 62.86 2914964
20090831 62.69 63.24 61.65 62.07 3017371
20090901 61.99 62.15 60.65 60.87 2719234
20090902 60.63 61.83 60.63 60.93 2409993
20090903 61.22 62.27 61.07 61.52 1293271
20090904 61.85 62.98 61.63 62.98 2047393
20090908 62.79 62.93 61.80 61.97 2446691
20090909 62.04 63.25 62.04 63.02 1862312
20090910 63.27 63.66 62.87 63.56 1625434
20090911 63.74 64.13 63.52 63.91 1734496
20090914 63.92 64.04 63.30 63.39 1319458
20090915 63.54 63.62 62.54 63.16 1145540
20090916 63.41 63.60 62.48 63.09 1873475
20090917 62.90 63.32 62.27 62.66 1563703
20090918 62.65 63.30 62.45 62.94 1609471
20090921 62.73 63.60 62.70 63.19 1306398
20090922 63.45 63.83 62.60 62.90 1131810
20090923 63.11 63.11 62.07 62.12 1168312
20090924 62.32 62.32 61.22 61.55 1127456
20090925 61.48 61.81 61.02 61.36 1118526
20090928 61.62 63.70 61.40 63.16 1737175
20090929 63.17 63.23 62.70 63.04 1949606
20090930 62.56 62.64 61.49 62.48 3612882
20091001 62.26 62.54 61.18 61.18 2066482
20091002 60.97 61.38 59.89 60.29 2305145
20091005 60.56 60.56 59.81 60.25 1628002
20091006 60.58 60.84 60.20 60.52 2355713
20091007 60.47 60.73 60.28 60.67 1352947
20091008 60.84 62.18 60.75 61.33 1546959
20091009 61.27 61.96 61.27 61.59 1213299
20091012 61.74 61.80 61.27 61.46 757516
20091013 61.46 62.00 61.33 61.64 1657695
20091014 61.81 61.81 61.19 61.42 1788413
20091015 61.19 61.58 60.90 61.23 1956638
20091016 61.10 62.22 61.10 62.04 1770441
20091019 62.04 62.23 61.63 61.72 1488353
20091020 61.41 61.63 60.41 60.49 2616479
20091021 60.91 61.40 60.33 60.45 2535883
20091022 60.44 61.38 60.20 60.95 1864321
20091023 61.39 61.47 60.44 60.47 2201107
20091026 60.46 60.67 60.06 60.47 2882380
20091027 60.18 60.89 60.18 60.41 2015132
20091028 60.30 60.56 59.62 59.66 2936967
20091029 59.37 61.03 59.30 60.98 2919553
20091030 60.73 61.56 60.49 61.24 2816519
20091102 61.16 62.03 60.82 61.77 2534990
20091103 61.81 62.63 60.62 62.63 3427578
20091104 62.96 63.58 61.22 61.37 3664009
20091105 61.51 61.81 61.04 61.68 3195612
20091106 61.78 63.58 61.56 63.19 2935851
20091109 63.44 64.32 63.32 64.18 1885196
20091110 64.20 64.50 63.86 64.38 2097180
20091111 64.42 65.55 64.31 65.23 2220530
20091112 64.70 65.07 63.95 64.68 1911987
20091113 64.88 65.22 64.50 65.14 1254267
20091116 65.14 65.75 65.02 65.65 1684040
20091117 65.65 66.20 65.50 66.12 1602439
20091118 66.29 66.67 65.65 65.91 1775911
20091119 65.98 66.06 65.13 65.81 1831502
20091120 67.17 67.17 65.62 66.02 1841325
20091123 66.62 67.43 66.38 67.41 2591028
20091124 68.03 68.16 67.41 67.75 1942238
20091125 67.70 68.08 67.37 67.66 1078451
20091127 66.57 67.19 65.86 66.94 687190
20091130 67.04 67.15 66.52 67.01 1352724
20091201 67.42 68.41 67.33 68.08 1487126
20091202 68.29 68.89 67.41 68.53 1584355
20091203 68.80 69.87 67.31 69.26 2198316
20091204 69.43 70.60 69.37 69.92 2271433
20091207 70.03 70.44 69.60 69.87 1170657
20091208 69.86 69.86 68.89 69.31 1132591
20091209 69.11 69.40 68.63 68.96 1262081
20091210 69.46 70.35 69.10 69.91 1194692
20091211 69.97 70.44 69.61 69.72 1158586
20091214 69.81 70.39 69.73 69.82 1317560
20091215 69.82 70.30 69.37 69.90 1013499
20091216 70.01 70.06 69.41 69.44 1455760
20091217 69.40 69.40 67.94 67.94 2011668
20091218 68.42 68.42 66.15 67.39 3882914
20091221 67.42 68.72 67.42 68.58 1779039
20091222 68.82 70.63 68.66 70.55 1829364
20091223 70.64 71.40 70.54 71.25 1796148
20091224 71.43 71.43 70.90 71.30 443593
20091228 71.51 71.71 71.27 71.62 749765
20091229 71.65 71.98 71.23 71.76 733546
20091230 71.72 71.74 71.21 71.73 636006
20091231 71.54 71.71 70.99 70.99 932179
20100104 71.10 71.72 70.45 70.75 1992115
20100105 70.57 70.86 70.00 70.09 1246683
20100106 70.20 70.28 69.56 69.91 1342001
20100107 69.72 70.11 69.33 69.89 2518362
20100108 69.91 70.49 69.65 70.13 1316449
20100111 70.53 70.75 70.00 70.58 1705940
20100112 70.46 70.46 69.44 69.54 1569519
20100113 69.60 70.20 69.60 69.76 1547522
20100114 68.86 69.54 68.51 69.35 2332837
20100115 69.10 69.26 68.12 68.67 1535746
20100119 68.79 69.91 68.74 69.57 1880023
20100120 69.67 69.85 68.42 69.12 1535413
20100121 69.49 69.59 68.48 68.55 1336668
20100122 67.60 68.77 67.30 67.58 1705496
20100125 67.75 68.76 67.62 68.21 959841
20100126 67.93 68.23 67.54 68.02 828197
20100127 67.78 68.72 67.29 68.41 1310895
20100128 70.78 70.78 68.05 68.84 1752044
20100129 69.08 69.15 67.61 67.84 1211244
20100201 67.90 68.52 67.34 68.15 895630
20100202 68.35 69.37 67.85 69.33 1542634
20100203 69.26 69.26 68.52 68.99 1620510
20100204 68.51 68.75 67.22 67.25 1633286
20100205 67.12 67.45 66.48 67.41 2125316
20100208 67.23 67.64 66.67 67.22 1427209
20100209 67.93 68.11 66.91 67.75 1317449
20100210 67.61 67.74 66.86 67.19 1387993
20100211 67.25 67.77 66.85 67.71 2035775
20100212 67.29 68.35 66.74 68.27 1918128
20100216 68.35 69.28 67.81 69.23 1537857
20100217 69.51 69.98 69.25 69.64 1424987
20100218 69.89 70.21 69.28 70.18 1284232
20100219 69.69 70.12 69.02 69.80 1798259
20100222 70.00 70.12 69.40 69.76 1055048
20100223 69.68 70.27 69.09 70.09 1733380
20100224 70.12 70.99 69.83 70.95 2097654
20100225 70.59 70.77 69.97 70.68 1660170
20100226 70.87 71.02 69.99 70.09 1507640
20100301 70.31 71.13 70.10 71.13 1866914
20100302 71.13 71.68 70.87 71.24 1504529
20100303 70.85 71.30 70.77 70.82 1172806
20100304 70.90 71.13 70.40 70.66 1852583
20100305 70.81 70.82 70.43 70.75 1779039
20100308 71.14 71.14 70.34 70.50 1173920
20100309 70.44 71.12 70.32 70.97 1193822
20100310 70.97 71.54 70.81 71.38 1400809
20100311 71.47 71.47 70.14 70.96 1203331
20100312 71.17 71.17 70.35 70.88 1004306
20100315 70.85 71.46 70.60 71.45 775758
20100316 71.60 71.96 71.24 71.48 939290
20100317 71.95 71.95 71.31 71.67 931329
20100318 71.45 71.97 71.38 71.80 764480
20100319 71.54 72.05 71.19 71.54 1515691
20100322 71.52 72.86 71.45 72.48 1584686
20100323 72.51 72.76 71.73 72.09 964611
20100324 71.84 72.05 71.26 71.46 1646274
20100325 71.85 72.04 71.21 71.33 1033385
20100326 71.35 71.44 70.76 71.00 1105256
20100329 70.96 71.59 70.91 71.45 955655
20100330 71.60 71.60 71.36 71.49 1215604
20100331 71.43 71.81 70.91 71.20 1006959
20100401 71.38 71.67 70.92 71.41 1004195
20100405 71.64 71.65 70.92 71.00 1292229
20100406 70.92 71.30 70.64 70.93 1162752
20100407 70.55 71.62 70.55 71.00 1289355
20100408 71.05 71.38 70.73 71.11 852604
20100409 71.23 71.42 70.88 71.37 850282
20100412 71.47 71.69 71.19 71.45 707315
20100413 71.38 71.45 70.73 71.19 1001320
20100414 71.03 71.25 70.66 70.99 1405895
20100415 70.76 71.22 70.52 70.59 1705318
20100416 70.53 70.91 70.06 70.31 2698124
20100419 70.38 71.15 70.38 70.96 1903791
20100420 71.18 72.22 71.09 72.04 1642072
20100421 72.14 72.28 70.87 71.05 1950783
20100422 70.15 70.39 68.76 69.88 2812454
20100423 70.14 70.87 69.77 70.14 1794106
20100426 70.16 70.62 69.08 69.10 1670378
20100427 69.37 69.37 68.38 68.77 1692603
20100428 68.82 69.68 68.73 69.37 1859784
20100429 68.08 70.88 68.08 69.28 3090537
20100430 69.40 69.77 68.78 69.07 2357127
20100503 69.08 69.21 67.97 68.93 2025307
20100504 68.31 68.64 67.80 68.23 1528517
20100505 68.20 68.90 67.61 68.38 1672479
20100506 68.17 68.64 65.55 67.72 3064774
20100507 67.82 67.88 66.13 66.62 2944585
20100510 68.37 69.37 67.56 68.35 1781501
20100511 68.14 68.14 67.14 67.60 1664076
20100512 67.84 68.10 67.16 67.92 1472679
20100513 68.04 68.45 67.29 67.35 1639308
20100514 67.20 67.20 65.86 66.26 2204099
20100517 66.12 66.97 66.12 66.73 1591100
20100518 67.48 67.93 67.05 67.20 2308698
20100519 67.09 67.43 66.27 66.68 2464269
20100520 65.80 65.85 64.80 64.80 2535366
20100521 64.41 64.95 63.26 64.66 2517122
20100524 64.58 65.24 64.44 64.51 1144176
20100525 63.77 64.70 62.93 64.61 2152794
20100526 64.74 65.38 63.87 63.91 1604368
20100527 64.72 65.34 64.29 65.31 1646495
20100528 65.33 65.33 64.37 64.48 1672700
20100601 64.29 65.00 63.92 63.95 1399371
20100602 63.89 65.54 63.53 65.48 1376926
20100603 65.29 65.91 64.88 65.47 1096631
20100604 64.75 64.75 63.26 63.38 1878249
20100607 63.97 64.14 62.98 63.00 1697084
20100608 62.80 63.08 61.93 62.66 2901872
20100609 62.80 63.35 62.28 62.41 1840176
20100610 63.11 63.46 62.93 63.43 1563122
20100611 63.24 63.48 62.89 63.36 1614595
20100614 64.59 64.59 63.74 63.82 1823568
20100615 64.06 64.65 63.83 64.65 1514288
20100616 64.46 65.51 64.08 65.51 1467984
20100617 65.54 65.66 64.98 65.39 1449616
20100618 65.44 65.49 64.80 64.84 2131199
20100621 65.22 65.60 64.78 64.99 1850405
20100622 64.99 65.97 64.69 64.70 1658039
20100623 64.74 64.79 63.55 63.69 2388677
20100624 63.65 63.92 63.04 63.12 1705993
20100625 63.04 63.57 62.50 62.78 2895382
20100628 63.03 63.29 62.28 62.88 1265829
20100629 61.88 62.12 60.92 61.33 2433991
20100630 61.14 61.95 60.96 61.48 2229637
20100701 61.58 61.58 60.58 61.18 2511311
20100702 61.23 62.15 61.18 61.80 1635822
20100706 62.40 62.58 61.45 61.99 1638902
20100707 61.95 63.92 61.74 63.90 2323455
20100708 64.12 64.57 63.14 63.61 1970070
20100709 63.56 63.73 62.78 63.15 1113499
20100712 63.11 63.15 62.58 62.81 1369546
20100713 63.24 63.72 63.10 63.21 1377905
20100714 62.99 63.27 62.30 63.27 1512528
20100715 63.01 63.36 62.62 63.06 1050477
20100716 62.88 63.04 61.48 61.60 1343039
20100719 61.81 62.17 61.65 61.88 842163
20100720 61.40 61.98 61.04 61.94 1907818
20100721 62.06 62.06 60.59 60.84 2064108
20100722 61.15 62.04 61.01 61.28 2596220
20100723 60.98 60.98 60.43 60.82 3051453
20100726 60.97 62.41 60.66 62.33 2108432
20100727 62.94 62.97 61.91 62.07 1910127
20100728 61.91 62.55 61.27 62.13 2459398
20100729 63.03 63.58 61.04 61.41 2297718
20100730 61.05 62.87 60.80 62.55 2321585
20100802 63.24 64.10 62.92 64.01 2480955
20100803 63.97 64.45 63.74 64.06 1441917
20100804 64.22 64.80 63.87 64.73 1348649
20100805 64.55 65.26 64.32 65.11 1507469
20100806 64.73 65.28 64.09 65.17 1336000
20100809 65.10 65.46 65.01 65.35 727668
20100810 64.95 66.09 64.61 65.82 1376805
20100811 65.10 65.26 64.13 64.64 1919476
20100812 63.84 64.75 63.84 64.61 1145944
20100813 64.55 64.79 64.23 64.52 735257
20100816 64.21 64.37 63.77 64.22 756374
20100817 64.47 65.74 64.25 65.44 1153204
20100818 65.44 66.08 65.07 65.76 1035189
20100819 65.43 65.50 64.29 64.84 1115148
20100820 64.44 64.98 63.60 64.39 1334900
20100823 64.62 65.28 64.54 64.56 1498340
20100824 63.96 63.96 62.79 63.01 1418600
20100825 62.74 63.72 62.68 63.43 1072804
20100826 63.48 63.60 62.57 62.58 1572140
20100827 62.77 63.45 62.44 63.39 1007362
20100830 63.21 63.56 62.96 62.97 822476
20100831 62.82 62.99 61.89 62.00 1790023
20100901 62.59 63.45 62.58 63.21 1738659
20100902 63.23 63.89 63.23 63.89 790690
20100903 64.19 64.27 63.62 64.21 1080063
20100907 63.89 64.33 63.62 63.82 839501
20100908 63.84 64.03 63.56 63.71 897817
20100909 64.15 64.89 63.91 64.74 1404603
20100910 64.70 65.25 64.53 65.14 783921
20100913 65.53 65.85 64.85 65.07 892674
20100914 65.09 65.75 64.77 65.43 758976
20100915 65.11 66.52 65.11 66.31 1039721
20100916 66.05 66.78 65.71 66.49 886766
20100917 66.77 67.18 66.60 67.16 1550774
20100920 67.23 67.35 66.49 67.25 1175170
20100921 67.45 67.64 67.02 67.37 963572
20100922 67.36 67.90 66.75 67.16 1124295
20100923 66.71 67.29 66.64 66.82 754709
20100924 67.38 67.91 67.23 67.89 797269
20100927 68.28 68.46 67.82 67.84 901099
20100928 68.05 68.42 67.61 68.39 1345959
20100929 68.13 68.28 67.50 67.79 1281407
20100930 67.96 68.39 67.61 67.73 1117402
20101001 68.15 68.29 67.35 67.91 1235127
20101004 67.77 67.90 67.08 67.33 909305
20101005 67.73 68.63 67.67 68.43 1166965
20101006 68.49 68.91 68.28 68.67 702739
20101007 68.84 69.00 67.86 68.11 1146177
20101008 68.28 68.55 68.05 68.32 996942
20101011 68.47 68.99 68.36 68.48 424182
20101012 68.28 69.15 67.99 69.05 991362
20101013 69.24 69.61 68.99 69.48 988846
20101014 69.62 69.79 69.22 69.54 1025607
20101015 69.92 69.92 69.10 69.58 1090925
20101018 69.66 70.25 69.56 70.21 855147
20101019 69.70 70.04 69.35 69.78 1617514
20101020 69.87 70.39 69.85 70.29 1200663
20101021 70.38 70.96 70.13 70.38 1799572
20101022 70.39 70.62 69.75 69.83 1072435
20101025 70.09 70.60 70.09 70.30 1276046
20101026 70.03 70.39 69.99 70.13 998364
20101027 69.78 70.02 69.13 69.60 1238847
20101028 70.40 70.57 69.56 69.82 952522
20101029 69.55 69.59 69.02 69.02 1398366
20101101 69.39 69.52 68.48 68.81 1662919
20101102 69.33 69.66 68.77 68.90 1565545
20101103 69.11 69.46 68.23 69.04 2004715
20101104 69.75 71.99 69.75 71.52 2598264
20101105 71.20 71.44 70.69 70.87 1984146
20101108 70.34 71.27 70.04 70.89 1246615
20101109 70.83 71.47 70.62 71.09 1480971
20101110 70.80 71.51 70.52 71.46 1303946
20101111 71.03 71.61 70.58 71.54 1133814
20101112 71.09 71.13 70.50 70.62 1243770
20101115 70.19 71.40 70.19 70.73 1009196
20101116 70.25 70.51 69.83 70.02 1770141
20101117 70.19 70.30 69.69 70.18 1396944
20101118 70.47 71.35 70.27 71.01 1045739
20101119 70.97 71.18 70.62 71.15 1155477
20101122 70.86 71.12 70.23 70.94 1383268
20101123 70.12 70.29 69.79 70.05 1189722
20101124 70.05 71.43 69.97 71.40 1427469
20101126 70.60 71.68 70.56 71.44 902740
20101129 70.86 71.57 70.52 71.34 1745524
20101130 70.49 71.47 70.03 71.23 2050120
20101201 71.85 73.08 71.60 72.96 1737974
20101202 73.01 74.18 72.94 73.81 2304608
20101203 73.71 74.63 73.46 74.52 2003621
20101206 74.51 74.57 73.90 73.90 2263907
20101207 74.28 74.83 74.08 74.38 2572771
20101208 74.64 74.97 74.22 74.45 1503228
20101209 74.67 75.13 74.50 74.83 1158691
20101210 75.15 75.74 74.91 75.35 1651276
20101213 75.42 76.02 75.11 75.71 1588682
20101214 75.72 76.98 75.36 76.60 1776681
20101215 76.38 76.71 76.07 76.28 1686763
20101216 76.19 78.02 75.91 77.88 2128403
20101217 77.84 78.37 77.14 78.28 2080831
20101220 78.29 78.54 77.00 77.03 1786587
20101221 77.40 77.40 76.61 76.99 1736838
20101222 77.12 77.77 76.84 77.51 1104806
20101223 77.28 77.89 77.28 77.75 988980
20101227 77.56 77.62 77.18 77.27 618861
20101228 77.55 78.39 77.42 78.38 1362256
20101229 78.39 78.54 77.93 78.06 920508
20101230 78.11 78.40 77.76 78.21 717705
20101231 78.07 78.33 77.56 77.64 702247
20110103 78.24 78.72 77.74 77.83 1719421
20110104 77.85 77.95 76.32 76.57 1798997
20110105 76.33 76.82 76.00 76.59 1141273
20110106 76.57 76.78 76.24 76.48 1036551
20110107 76.56 77.03 75.94 76.46 1059520
20110110 76.00 76.45 75.87 76.30 964705
20110111 76.48 77.37 76.48 77.15 760704
20110112 77.39 77.47 76.69 76.83 1586831
20110113 76.96 77.06 76.16 76.37 1384028
20110114 76.32 76.37 75.66 75.97 1429966
20110118 75.86 77.33 75.74 77.14 1559508
20110119 77.21 77.41 75.95 76.25 1395023
20110120 76.26 76.59 75.98 76.33 873046
20110121 76.65 77.51 76.32 76.43 1521407
20110124 76.54 77.04 76.38 76.85 1356487
20110125 76.97 77.86 76.84 77.72 1976763
20110126 78.03 78.08 77.28 77.28 1321108
20110127 77.04 77.46 76.62 76.75 1262542
20110128 76.45 77.12 75.70 75.84 1165004
20110131 75.92 76.22 74.92 76.20 1194505
20110201 76.59 77.12 76.33 77.00 866188
20110202 76.88 77.23 76.56 76.91 863357
20110203 76.77 77.56 76.71 77.31 877182
20110204 77.51 77.64 77.00 77.62 992355
20110207 77.92 78.91 77.70 78.67 1404058
20110208 75.99 77.16 73.63 74.44 4779000
20110209 74.44 75.06 74.38 74.76 1875851
20110210 74.77 75.08 74.45 74.59 1720836
20110211 74.36 74.90 73.95 74.67 1401989
20110214 74.60 74.98 74.19 74.95 1338634
20110215 74.17 74.45 73.76 73.89 2142445
20110216 73.96 74.33 73.46 73.49 3210348
20110217 73.18 73.85 72.22 73.73 2926227
20110218 73.88 75.09 73.57 74.67 2160516
20110222 73.87 74.53 73.11 73.20 1812495
20110223 73.28 73.63 72.60 72.65 1771129
20110224 72.55 73.21 72.18 72.64 1400357
20110225 72.98 73.70 72.74 73.65 1275931
20110228 73.63 73.79 73.08 73.49 1850378
20110301 73.61 73.66 72.75 72.75 1365086
20110302 72.75 73.48 72.57 73.00 1339722
20110303 73.49 74.66 73.18 74.47 1292260
20110304 74.28 74.45 73.03 73.68 1510957
20110307 73.97 74.18 72.75 72.95 1391430
20110308 73.15 73.99 72.65 73.82 1047227
20110309 73.58 73.84 73.07 73.55 1181298
20110310 72.86 72.98 71.96 72.33 1653471
20110311 72.02 73.01 71.99 72.83 1276708
20110314 72.42 72.53 71.30 71.72 1648815
20110315 70.02 71.46 69.90 71.06 2274877
20110316 70.82 71.29 69.66 70.67 2648500
20110317 71.51 71.99 70.54 70.65 1503589
20110318 71.20 71.54 70.64 71.01 2321011
20110321 72.29 72.36 71.80 71.94 1197760
20110322 71.98 72.31 71.92 72.07 840164
20110323 71.83 71.90 71.13 71.67 974344
20110324 71.88 72.09 71.29 72.01 872437
20110325 72.16 72.88 72.08 72.62 1080583
20110328 72.52 72.95 72.26 72.60 1068345
20110329 72.56 73.41 72.46 73.40 893879
20110330 73.68 74.05 73.30 73.40 1014738
20110331 73.23 74.19 73.19 73.52 1538460
20110401 73.83 74.60 73.22 74.40 1928544
20110404 74.56 74.87 74.43 74.81 864639
20110405 74.54 74.84 74.06 74.23 1126717
20110406 74.34 74.92 74.26 74.79 1426049
20110407 74.69 75.03 74.39 74.76 783525
20110408 74.80 74.97 74.33 74.57 842764
20110411 74.77 75.67 74.62 75.26 1198626
20110412 75.00 75.49 74.92 75.14 898211
20110413 75.29 75.74 75.25 75.60 1426698
20110414 75.17 75.73 74.97 75.54 1309197
20110415 75.89 77.19 75.89 77.06 1409696
20110418 76.24 77.46 75.97 76.71 1622498
20110419 76.76 77.30 76.59 76.96 1207831
20110420 77.56 77.92 77.25 77.55 2338447
20110421 77.81 77.91 77.42 77.56 1919447
20110425 77.31 77.68 77.00 77.49 1319160
20110426 77.56 78.44 77.44 78.39 2274227
20110427 78.31 79.06 76.39 78.95 2049837
20110428 77.93 79.35 77.93 79.01 1611994
20110429 78.79 79.73 78.53 79.36 1082965
20110502 79.61 80.57 79.07 80.20 1870389
20110503 80.35 80.42 79.89 80.18 1370492
20110504 79.85 80.18 79.46 79.80 1309305
20110505 79.63 79.96 78.91 79.36 1452148
20110506 79.97 80.33 79.58 79.80 917380
20110509 79.76 80.41 79.40 80.29 828793
20110510 80.33 81.04 80.15 81.03 792839
20110511 81.71 82.34 81.02 81.32 1480522
20110512 81.18 81.91 80.56 81.91 1076467
20110513 82.00 82.05 80.93 81.36 1083074
20110516 81.19 81.65 81.01 81.18 933083
20110517 80.94 81.34 80.33 81.26 1152925
20110518 81.45 82.63 81.25 82.62 1637660
20110519 82.67 82.86 82.18 82.72 1278007
20110520 82.47 82.55 81.63 82.09 1288404
20110523 81.31 81.41 80.43 80.77 1203066
20110524 80.79 81.01 80.03 80.09 1315370
20110525 79.81 80.32 79.81 80.10 1308872
20110526 79.98 80.12 79.70 79.99 1234905
20110527 80.29 80.43 79.91 80.37 737716
20110531 80.84 80.94 80.41 80.84 1351432
20110601 80.61 80.95 80.37 80.46 1381864
20110602 80.34 80.37 79.35 79.73 982466
20110603 79.11 79.53 78.49 79.19 916838
20110606 78.97 79.09 78.52 78.68 795330
20110607 79.06 79.49 78.59 78.84 987546
20110608 78.91 79.54 78.43 79.34 1108578
20110609 79.28 80.41 79.11 80.07 856060
20110610 79.65 79.95 78.75 78.79 858000
20110613 78.82 79.34 78.75 78.92 594597
20110614 79.56 80.31 79.48 80.03 836445
20110615 79.71 80.15 78.66 78.78 1327039
20110616 78.97 79.14 78.41 78.76 926869
20110617 79.43 79.88 78.90 78.99 1462728
20110620 78.86 79.92 78.76 79.76 899278
20110621 80.16 80.48 79.67 80.29 793012
20110622 79.93 80.64 79.93 80.16 848300
20110623 79.35 79.53 78.12 79.50 1177878
20110624 79.43 79.51 78.64 78.72 974398
20110627 78.91 79.42 78.44 79.10 746668
20110628 79.42 80.25 79.06 79.90 849163
20110629 80.16 80.28 79.42 79.65 1033998
20110630 79.96 80.41 79.67 79.95 1442143
20110701 80.10 83.04 79.76 82.86 2622392
20110705 82.76 83.04 82.45 82.74 1535369
20110706 82.42 83.04 82.36 82.84 1123236
20110707 83.26 83.28 82.66 83.27 1174213
20110708 82.59 82.92 82.12 82.86 1324668
20110711 82.18 82.53 80.91 81.07 1374676
20110712 80.88 82.18 80.86 81.25 1091011
20110713 81.67 82.28 81.32 81.44 1009964
20110714 81.73 81.77 80.54 81.22 1125068
20110715 81.29 81.70 80.37 80.81 1403452
20110718 80.68 80.80 79.82 80.42 1039171
20110719 80.57 81.64 80.55 81.55 1105560
20110720 81.65 81.72 80.95 81.35 970087
20110721 81.93 82.65 81.64 82.55 1026777
20110722 82.28 82.43 80.16 80.87 1789611
20110725 80.32 80.68 79.87 80.37 1153844
20110726 80.52 80.52 78.71 78.83 1308286
20110727 78.70 79.03 77.18 77.47 1849426
20110728 77.35 77.87 76.76 76.96 1048439
20110729 76.39 77.80 76.28 77.58 1806316
20110801 78.09 78.09 75.35 76.36 2091059
20110802 75.67 76.50 74.15 74.21 1866132
20110803 74.29 74.66 72.51 74.40 2155832
20110804 73.76 74.12 71.99 72.01 2100436
20110805 72.75 74.65 71.49 73.51 3926582
20110808 72.40 73.45 70.65 70.91 4167999
20110809 70.51 73.14 69.59 73.12 3567367
20110810 71.83 72.76 70.68 70.91 3464980
20110811 71.09 73.64 70.69 72.99 3209552
20110812 73.39 74.84 73.12 74.49 2261129
20110815 74.92 75.42 74.13 75.25 1738957
20110816 74.37 75.15 73.69 74.49 1658017
20110817 74.62 75.73 73.88 74.05 1690673
20110818 73.27 73.28 71.03 71.88 1945131
20110819 71.47 72.46 71.16 71.37 1916247
20110822 72.67 72.78 70.98 71.31 1245561
20110823 71.59 73.49 71.38 73.37 1675692
20110824 73.11 74.07 72.86 73.89 1332320
20110825 74.05 74.23 72.20 72.52 1221311
20110826 72.31 74.17 70.80 73.98 1069887
20110829 74.66 75.37 74.62 75.01 1109440
20110830 74.70 75.34 73.97 74.91 1212797
20110831 75.30 76.07 75.04 75.51 1093705
20110901 75.35 76.25 74.57 74.64 1390734
20110902 74.26 74.26 72.59 72.83 1338248
20110906 71.11 72.91 70.62 72.77 1466824
20110907 73.43 74.70 73.26 74.66 1237763
20110908 74.30 75.02 73.17 73.25 1633911
20110909 72.62 72.73 70.58 70.91 2339903
20110912 70.29 71.39 69.09 71.24 2241696
20110913 71.48 71.75 70.68 71.30 1164215
20110914 71.34 72.82 70.11 72.06 2636022
20110915 72.60 72.68 70.88 72.29 1421953
20110916 72.42 72.75 71.78 72.05 1836971
20110919 71.31 71.67 69.99 70.48 2125264
20110920 70.92 71.78 70.30 70.37 2158393
20110921 70.23 70.56 68.71 68.74 2322105
20110922 67.32 68.78 66.89 68.46 3282511
20110923 68.09 69.12 67.78 68.78 1735119
20110926 69.06 69.40 68.36 69.11 1374994
20110927 69.99 72.19 69.96 71.03 1421417
20110928 71.22 71.34 68.28 68.32 2490857
20110929 69.46 69.57 68.26 69.34 1970128
20110930 68.78 69.57 68.36 68.39 1428064
20111003 67.90 68.43 65.71 66.07 2262388
20111004 65.40 67.51 64.91 67.47 2037028
20111005 67.46 68.43 67.07 68.01 2060830
20111006 67.18 68.52 66.89 68.29 2274503
20111007 66.88 68.93 66.88 67.96 1801698
20111010 68.97 69.68 68.65 69.44 915269
20111011 69.32 69.67 68.42 68.48 1185658
20111012 69.06 69.86 68.84 69.21 1726542
20111013 69.18 69.18 68.38 68.90 1275287
20111014 69.30 69.45 68.59 69.29 1088309
20111017 69.02 69.26 67.76 67.89 787151
20111018 67.82 69.27 67.32 68.55 1440715
20111019 68.75 69.81 68.64 68.89 1290726
20111020 69.06 69.31 67.63 68.53 1568298
20111021 69.21 71.29 69.12 71.29 1675295
20111024 71.40 73.22 71.03 72.97 1733726
20111025 72.34 73.38 71.43 71.56 1480062
20111026 71.95 72.63 70.87 71.56 1445325
20111027 74.00 74.21 72.54 73.38 1327607
20111028 73.49 74.44 73.41 74.28 1052072
20111031 73.79 74.19 72.95 72.97 1547177
20111101 71.70 71.99 70.42 70.99 1701991
20111102 66.22 68.90 66.00 67.72 6741171
20111103 68.29 68.37 67.09 67.51 2858809
20111104 67.39 68.29 66.66 67.79 3426282
20111107 68.89 70.01 67.99 69.42 3160503
20111108 69.51 69.76 68.64 69.68 1795480
20111109 68.29 68.52 67.34 67.73 2010869
20111110 68.43 68.91 67.75 68.61 1615364
20111111 69.35 69.61 68.42 69.13 1890577
20111114 69.07 69.53 68.98 69.31 1271106
20111115 68.96 70.79 68.95 70.55 1797195
20111116 69.46 70.41 69.12 69.37 1714749
20111117 69.26 69.51 68.53 68.77 2061687
20111118 68.98 69.08 68.06 68.23 1603356
20111121 67.46 67.46 66.79 67.01 1378425
20111122 67.16 67.73 66.52 67.27 1496894
20111123 66.65 66.95 65.86 66.01 2115401
20111125 66.05 66.58 66.05 66.33 967589
20111128 67.47 67.95 66.71 67.15 1969592
20111129 67.31 67.72 66.80 66.94 1935928
20111130 68.45 69.01 68.03 68.82 2287476
20111201 68.81 70.05 68.81 69.15 2040781
20111202 69.41 69.97 68.20 68.69 2387719
20111205 69.64 69.84 68.83 69.40 2055040
20111206 69.62 69.75 68.70 68.90 1300911
20111207 68.72 69.31 67.80 69.13 2482495
20111208 68.57 68.99 67.95 68.06 2159141
20111209 68.34 68.69 68.08 68.43 1541833
20111212 68.38 68.51 67.54 68.05 1432181
20111213 68.20 68.28 67.11 67.38 1520947
20111214 67.31 67.55 66.99 67.12 1361851
20111215 67.44 67.66 66.63 66.77 1866418
20111216 66.99 67.05 65.74 66.30 3000228
20111219 66.42 66.89 66.16 66.31 1396270
20111220 66.98 68.64 66.86 68.52 1655747
20111221 68.57 69.29 68.27 69.10 1569858
20111222 69.10 69.54 68.97 69.22 1512528
20111223 69.44 69.89 69.28 69.86 1268717
20111227 69.77 70.46 69.74 70.19 993363
20111228 70.31 70.32 69.21 69.26 1198706
20111229 69.44 70.13 69.31 69.96 1002527
20111230 70.08 70.75 69.96 70.12 1101522
20120103 70.94 71.20 69.57 69.87 2287121
20120104 69.51 69.75 68.34 68.67 2259096
20120105 68.66 68.73 67.85 68.21 2192921
20120106 68.36 68.79 67.94 68.53 1475765
20120109 68.70 68.97 68.09 68.83 1510504
20120110 69.13 69.88 69.13 69.65 1683453
20120111 69.46 70.46 69.46 70.14 1886238
20120112 70.19 70.37 69.44 70.09 1443477
20120113 69.74 70.46 69.36 70.30 1535759
20120117 70.86 71.80 70.59 70.62 1736200
20120118 70.68 71.91 70.48 71.77 1552915
20120119 71.86 73.38 71.82 73.11 1573162
20120120 73.00 73.55 72.92 73.34 1500594
20120123 73.39 73.45 72.66 72.81 1527340
20120124 72.63 73.85 72.58 73.47 1610778
20120125 73.23 74.83 73.21 74.37 2276039
20120126 74.58 75.31 74.07 74.48 2029350
20120127 74.30 74.79 74.06 74.22 1295890
20120130 73.89 74.25 73.16 74.13 1402344
20120131 74.22 74.75 73.43 73.58 1449125
20120201 73.77 75.03 73.47 74.61 1382311
20120202 74.82 74.91 74.13 74.49 680393
20120203 74.95 75.16 74.65 74.99 1045578
20120206 74.61 75.60 74.45 75.57 1433460
20120207 72.78 74.71 72.04 72.74 3351880
20120208 72.61 72.68 71.92 72.08 1585097
20120209 72.26 72.39 71.79 72.12 1200944
20120210 71.80 72.02 71.36 71.71 1830933
20120213 71.78 72.30 71.56 72.13 1448272
20120214 72.20 72.20 71.64 71.98 1874836
20120215 72.12 72.75 71.90 72.50 1222682
20120216 72.49 72.93 72.45 72.83 1060390
20120217 72.90 73.19 72.41 72.63 1182509
20120221 72.73 72.83 72.23 72.36 1315497
20120222 72.49 72.62 72.03 72.10 1145958
20120223 72.02 72.17 71.64 71.74 1061775
20120224 72.08 72.64 72.02 72.52 1191993
20120227 72.15 72.51 71.80 72.37 1117933
20120228 72.40 72.78 72.27 72.47 1302923
20120229 72.20 72.49 71.47 71.53 1455731
20120301 71.53 71.73 71.18 71.68 1406713
20120302 71.67 72.10 71.39 71.95 990486
20120305 71.77 71.99 70.92 71.33 1128695
20120306 71.02 71.19 70.58 70.80 1222682
20120307 70.87 71.35 70.76 71.23 1132555
20120308 71.76 72.38 71.27 72.31 1265809
20120309 72.26 73.20 72.19 72.52 1305320
20120312 72.53 72.99 72.19 72.42 1375972
20120313 72.69 73.52 72.63 73.45 1272483
20120314 73.48 73.54 73.03 73.26 1401712
20120315 73.21 73.82 72.90 73.72 1052793
20120316 73.83 73.86 73.35 73.74 1877529
20120319 73.43 73.64 73.09 73.50 1052370
20120320 73.07 73.18 72.46 72.78 880453
20120321 72.69 72.92 72.33 72.53 902167
20120322 72.39 72.77 72.04 72.58 610766
20120323 72.57 72.70 72.07 72.13 704828
20120326 72.21 73.33 72.11 73.33 1014342
20120327 73.39 73.64 73.33 73.41 773468
20120328 73.33 73.64 72.80 73.20 986378
20120329 72.98 72.98 72.34 72.79 986166
20120330 73.16 73.67 72.99 73.31 1067835
20120402 73.09 73.87 73.00 73.55 965087
20120403 73.63 73.87 73.17 73.76 1031185
20120404 73.37 73.62 73.14 73.41 1119526
20120405 73.17 73.35 73.02 73.31 984471
20120409 72.39 72.65 72.27 72.40 889562
20120410 72.13 72.31 71.66 71.76 1230324
20120411 72.15 72.51 71.73 71.80 1318560
20120412 71.77 72.17 71.37 72.01 1562401
20120413 72.01 72.31 70.61 70.61 1785904
20120416 70.96 71.27 70.46 70.82 1477025
20120417 71.10 72.46 71.10 72.31 1248332
20120418 72.12 72.64 71.98 72.00 930238
20120419 72.17 72.39 71.66 71.94 956613
20120420 72.06 72.36 71.98 72.15 1090185
20120423 71.75 71.88 71.13 71.42 671356
20120424 71.53 71.84 71.29 71.81 862869
20120425 72.13 72.63 71.97 72.59 783213
20120426 72.19 73.21 72.05 72.99 791051
20120427 73.58 73.79 73.02 73.61 897930
20120430 73.55 74.17 73.44 74.06 1145690
20120501 73.78 73.97 72.69 73.16 1337415
20120502 72.98 73.81 72.56 73.16 1298329
20120503 73.04 73.72 72.92 73.31 1151410
20120504 73.03 73.14 72.36 72.40 713726
20120507 72.19 72.67 72.11 72.43 595407
20120508 72.09 72.50 71.99 72.44 1438256
20120509 71.97 72.36 71.39 71.77 804928
20120510 72.14 72.69 72.00 72.33 1152999
20120511 72.06 72.93 71.88 72.47 982035
20120514 72.04 72.64 71.75 72.20 670402
20120515 72.03 72.39 71.54 71.74 757791
20120516 71.92 71.98 71.60 71.71 799102
20120517 71.53 71.64 70.42 70.61 1379044
20120518 70.96 71.08 69.84 70.04 1460289
20120521 70.23 71.17 70.15 71.17 1330212
20120522 71.17 71.34 70.40 70.60 977480
20120523 70.55 70.59 69.48 70.25 844226
20120524 70.12 70.77 70.12 70.54 922611
20120525 70.57 70.74 70.02 70.26 980234
20120529 70.71 70.76 69.44 70.13 1555939
20120530 69.76 69.81 69.25 69.33 1164863
20120531 69.36 69.64 68.73 69.04 2164058
20120601 68.43 68.65 67.99 68.16 1534754
20120604 68.06 68.22 67.56 68.14 1349067
20120605 67.88 68.70 67.63 68.53 1026948
20120606 68.77 69.25 68.45 69.09 1297017
20120607 69.81 69.98 69.08 69.25 1198170
20120608 69.13 69.61 68.99 69.59 870889
20120611 70.05 70.05 68.86 68.90 1009633
20120612 68.87 69.29 68.40 69.19 974789
20120613 69.10 69.83 69.01 69.34 1135535
20120614 69.37 69.89 69.22 69.48 1230382
20120615 69.47 69.93 69.34 69.91 3036058
20120618 69.78 69.98 69.44 69.75 1401865
20120619 70.14 71.13 70.05 71.01 1458500
20120620 71.02 71.14 70.42 70.93 1150799
20120621 71.14 71.28 69.97 70.04 1006791
20120622 70.36 70.51 69.95 70.29 1055425
20120625 69.94 70.00 69.37 69.38 1015318
20120626 69.70 69.70 69.03 69.13 969736
20120627 69.53 70.12 69.37 69.80 822571
20120628 69.51 69.65 68.78 69.48 1195222
20120629 69.99 71.01 69.99 71.01 1059847
20120702 71.36 71.63 70.51 71.60 787937
20120703 71.43 72.20 71.38 71.90 734882
20120705 71.73 71.99 71.43 71.57 1104059
20120706 71.11 71.40 70.80 71.38 708880
20120709 71.32 71.43 70.84 71.21 587084
20120710 71.53 71.72 70.91 71.07 677194
20120711 71.06 71.56 70.88 71.26 746040
20120712 70.51 71.14 70.46 70.63 867310
20120713 70.75 71.04 70.58 70.70 1056583
20120716 70.57 70.99 70.57 70.76 512238
20120717 70.99 71.55 70.30 71.45 732250
20120718 71.22 71.97 70.83 71.65 828887
20120719 71.72 72.31 71.60 72.15 799938
20120720 71.78 72.05 71.05 71.05 1672406
20120723 70.50 70.70 69.97 70.32 698248
20120724 70.25 70.32 69.04 69.51 1074795
20120725 69.81 70.53 69.56 70.03 796464
20120726 70.45 70.89 70.35 70.76 1191854
20120727 71.17 72.29 71.04 72.14 1079848
20120730 72.01 72.40 71.50 72.40 1821782
20120731 72.25 72.61 71.91 71.92 1019739
20120801 70.89 71.59 70.61 71.42 1786517
20120802 72.62 73.15 70.39 70.70 1836204
20120803 70.84 71.59 70.49 70.63 1376285
20120806 70.77 71.65 70.68 71.03 1059004
20120807 71.10 72.17 71.10 71.69 1201854
20120808 71.59 72.20 71.34 71.77 1248804
20120809 71.81 72.09 71.49 71.72 1128061
20120810 71.65 72.16 71.26 72.09 969421
20120813 72.01 72.41 71.80 72.40 778568
20120814 72.58 72.58 72.00 72.25 642982
20120815 72.12 72.54 72.03 72.36 619191
20120816 72.16 72.55 72.03 72.09 1063636
20120817 72.24 72.85 71.96 72.72 1256068
20120820 72.63 73.04 72.43 72.75 1287648
20120821 72.78 73.38 72.31 72.35 1597560
20120822 72.24 72.41 71.96 72.19 858467
20120823 72.18 72.21 71.38 71.50 1113639
20120824 71.46 72.25 71.46 72.13 778147
20120827 71.85 72.41 71.77 72.02 861731
20120828 71.76 72.31 71.74 71.86 904575
20120829 71.86 72.25 71.71 71.74 1196591
20120830 71.58 72.22 71.53 72.02 1151957
20120831 72.20 72.48 71.84 72.18 1536083
20120904 72.27 73.03 72.05 72.75 1336809
20120905 72.78 73.38 72.44 73.09 1325395
20120906 73.41 73.81 73.34 73.77 1092758
20120907 73.81 74.43 73.70 74.42 995328
20120910 74.42 74.53 73.92 74.21 1121223
20120911 74.30 75.15 74.17 74.77 1257163
20120912 74.82 74.94 74.49 74.54 1612346
20120913 74.57 75.37 74.35 75.13 1037398
20120914 75.06 75.81 74.63 75.64 1373744
20120917 75.51 75.96 75.37 75.88 932748
20120918 75.91 76.04 75.66 75.96 843062
20120919 75.96 76.14 75.49 75.67 888481
20120920 75.47 75.80 75.17 75.70 1123630
20120921 76.00 76.10 75.64 75.80 931492
20120924 75.08 75.67 75.04 75.59 1220954
20120925 75.88 76.14 75.20 75.49 1314198
20120926 75.41 75.49 74.83 74.86 743540
20120927 75.42 75.56 74.80 75.24 752331
20120928 75.12 75.35 74.64 75.07 1039177
20121001 75.16 75.95 75.11 75.44 1011968
20121002 75.52 75.75 75.34 75.68 635122
20121003 75.47 75.67 74.98 75.27 833539
20121004 75.48 75.75 75.20 75.68 745633
20121005 75.91 76.11 75.64 75.92 755470
20121008 75.92 76.12 75.64 75.93 481391
20121009 75.61 75.61 73.72 73.80 1248163
20121010 73.46 73.58 72.85 73.01 1364325
20121011 73.58 74.10 73.40 73.61 931701
20121012 73.66 74.04 73.09 73.22 987689
20121015 73.89 73.89 72.87 73.11 838562
20121016 73.37 74.05 73.37 73.83 864830
20121017 73.67 73.87 73.05 73.65 868911
20121018 73.61 73.68 72.94 73.47 696447
20121019 73.01 73.10 72.15 72.29 824225
20121022 72.04 72.60 71.97 72.53 629994
20121023 71.93 72.56 71.52 72.05 797330
20121024 72.17 72.52 71.86 71.92 750552
20121025 72.14 72.48 71.66 71.94 986852
20121026 71.99 72.36 71.64 71.99 759237
20121031 71.81 72.49 71.52 72.32 984968
20121101 72.14 73.16 71.70 72.89 759133
20121102 73.32 73.42 72.22 72.31 851016
20121105 72.09 73.38 72.05 73.19 811667
20121106 73.44 75.02 73.34 74.98 1800612
20121107 72.38 73.78 71.38 72.17 1682357
20121108 72.16 72.18 71.49 71.74 1813379
20121109 71.67 72.61 71.59 71.89 775458
20121112 72.17 72.17 70.96 71.31 1168315
20121113 71.10 72.24 71.10 71.55 886701
20121114 71.85 72.01 70.88 71.31 1003386
20121115 71.41 72.19 71.33 72.10 1234977
20121116 72.15 72.89 71.99 72.23 1382639
20121119 72.79 73.26 72.25 72.42 1329581
20121120 72.45 72.89 72.04 72.79 1014898
20121121 72.88 73.61 72.68 73.41 1271500
20121123 73.58 74.28 73.34 74.28 486100
20121126 73.89 74.50 73.62 74.30 1528312
20121127 73.92 74.43 73.56 73.72 1216873
20121128 73.60 74.28 72.95 74.16 1183804
20121129 74.38 74.74 73.44 73.55 1160990
20121130 73.67 73.72 72.92 73.26 1745985
20121203 73.31 73.31 72.65 72.85 944050
20121204 72.94 73.69 72.83 73.55 912341
20121205 73.56 74.32 73.33 73.95 1189141
20121206 73.96 74.26 73.40 74.15 899019
20121207 74.36 74.73 73.90 74.66 805956
20121210 74.44 74.84 74.18 74.51 1152004
20121211 74.68 75.47 74.53 75.23 1417259
20121212 75.43 76.07 75.25 75.60 1383362
20121213 75.46 76.06 75.31 75.47 1143166
20121214 75.16 75.63 74.63 74.74 1260144
20121217 74.84 75.73 74.72 75.72 963071
20121218 75.84 75.90 75.38 75.82 1209402
20121219 75.91 76.30 75.51 75.52 937907
20121220 75.64 76.14 75.56 76.10 1072771
20121221 75.76 76.02 75.32 75.84 1686050
20121224 75.63 75.99 75.26 75.55 250074
20121226 75.62 75.74 74.60 75.03 561081
20121227 75.08 75.48 74.57 75.28 541116
20121228 75.00 75.04 74.29 74.38 589364
20121231 74.45 75.23 73.82 75.20 789111
20130102 76.23 76.41 75.72 76.41 1051559
20130103 76.84 77.66 76.61 77.31 1220943
20130104 77.50 77.51 77.10 77.27 919607
20130107 77.09 77.89 77.08 77.53 845469
20130108 77.56 78.24 76.81 78.23 1219904
20130109 78.38 78.80 77.99 78.43 858050
20130110 78.71 78.75 77.98 78.55 777361
20130111 78.81 78.81 78.13 78.63 896939
20130114 78.71 79.16 78.55 79.15 1298409
20130115 78.80 79.65 78.13 79.53 1205242
20130116 79.51 79.93 79.28 79.82 1161362
20130117 80.03 80.11 79.67 79.69 1284060
20130118 80.24 80.75 79.70 80.73 1198900
20130122 80.36 80.66 79.55 80.53 1482871
20130123 80.30 80.54 80.05 80.48 824360
20130124 80.63 81.15 80.12 80.61 799613
20130125 80.71 81.39 80.56 81.35 768107
20130128 81.24 81.31 80.49 80.84 690537
20130129 80.78 81.28 80.52 81.05 637819
20130130 81.21 81.75 80.60 80.90 813962
20130131 80.63 81.17 80.43 80.82 1090551
20130201 81.61 82.04 81.23 81.89 898083
20130204 81.47 82.60 81.29 81.90 2120482
20130205 83.20 84.79 83.19 84.31 2635707
20130206 84.10 84.61 83.79 84.52 1860530
20130207 84.53 84.63 83.73 84.53 1921567
20130208 84.59 85.28 84.44 84.87 1486823
20130211 84.45 84.98 84.42 84.93 950489
20130212 84.87 85.54 84.84 85.16 1017349
20130213 85.49 85.75 84.86 85.08 1138695
20130214 84.94 85.03 84.27 85.01 1269814
20130215 85.03 85.27 84.67 85.10 1143166
20130219 85.07 85.36 84.76 85.18 1235605
20130220 84.99 85.17 83.97 84.07 1472889
20130221 84.05 84.27 83.10 83.51 1377435
20130222 83.65 84.75 83.33 84.54 1187046
20130225 84.81 85.18 83.52 83.52 1182679
20130226 83.93 84.40 83.07 83.53 1154292
20130227 83.64 84.95 83.29 84.79 1093775
20130228 84.87 85.19 84.53 84.69 1335946
20130301 84.63 85.37 84.35 85.35 1172488
20130304 85.11 85.27 84.19 85.27 1294666
20130305 85.50 85.88 85.50 85.78 1080361
20130306 85.79 86.02 85.14 85.22 1130100
20130307 85.22 85.80 84.98 85.34 1128549
20130308 85.54 85.96 85.07 85.92 1025352
20130311 85.86 86.80 85.50 86.66 1000949
20130312 86.45 87.20 86.06 87.17 1004051
20130313 87.02 88.07 86.71 88.07 1600174
20130314 88.09 89.47 87.72 89.46 2184198
20130315 89.45 89.55 88.69 89.26 2276641
20130318 88.76 89.07 88.33 88.83 960621
20130319 89.03 89.05 88.26 88.72 1113245
20130320 89.18 90.07 89.02 89.93 1024525
20130321 89.49 89.94 88.77 88.90 1058855
20130322 89.16 89.73 88.88 89.67 842327
20130325 89.98 90.15 88.87 89.39 832917
20130326 89.79 90.85 89.38 90.82 795796
20130327 90.63 92.07 90.03 92.03 1433073
20130328 92.31 92.58 91.69 92.46 1028868
20130401 92.50 93.07 92.20 92.56 699113
20130402 92.97 93.74 92.78 93.40 1604103
20130403 93.63 93.94 92.81 93.24 1816908
20130404 93.37 93.80 93.24 93.38 1449721
20130405 92.45 93.36 92.06 92.95 1128239
20130408 92.77 92.83 92.12 92.32 1043861
20130409 92.70 93.25 92.15 92.88 1198036
20130410 93.06 93.62 92.86 93.24 990091
20130411 93.23 93.90 93.17 93.47 921638
20130412 93.02 93.41 92.69 93.19 763430
20130415 92.96 93.21 91.72 91.72 929393
20130416 92.12 92.35 91.32 92.28 1323879
20130417 91.84 91.92 90.45 91.44 1067954
20130418 91.56 91.56 90.00 90.57 1309919
20130419 90.52 91.64 90.42 91.45 1667076
20130422 91.46 92.34 91.29 92.03 743990
20130423 92.29 93.18 91.81 92.69 573788
20130424 92.91 92.99 91.81 91.83 717726
20130425 92.26 93.57 92.04 93.22 839949
20130426 92.93 93.13 91.50 91.51 1299475
20130429 91.72 92.08 91.53 91.69 1070333
20130430 91.48 91.51 90.78 91.20 1520346
20130501 91.21 91.81 90.24 90.50 1183456
20130502 91.50 94.75 91.10 92.99 2673401
20130503 93.68 94.28 93.38 94.22 1464715
20130506 93.97 94.41 93.64 93.72 804895
20130507 93.99 94.37 93.90 94.26 781836
20130508 94.10 94.43 93.78 94.37 872935
20130509 94.25 94.64 94.14 94.53 963930
20130510 95.02 96.33 94.93 96.33 1216132
20130513 95.94 97.06 95.93 97.03 1083775
20130514 97.39 99.05 97.10 98.42 1734598
20130515 98.16 98.49 97.72 98.00 1166602
20130516 97.66 97.88 97.09 97.19 713796
20130517 97.46 98.56 97.38 98.43 958450
20130520 98.27 98.66 97.64 97.79 825989
20130521 97.89 98.54 97.61 97.69 767773
20130522 97.72 99.34 96.46 96.73 887928
20130523 96.27 97.26 95.97 96.87 648342
20130524 96.29 97.53 95.76 97.51 863525
20130528 98.30 98.76 97.97 98.57 1157088
20130529 98.16 98.18 97.08 97.49 1021629
20130530 97.74 98.13 97.25 97.50 673676
20130531 97.11 97.63 95.34 95.37 1317261
20130603 95.70 95.96 95.02 95.93 955348
20130604 95.89 96.15 94.50 95.13 977166
20130605 94.74 95.42 94.04 94.20 672343
20130606 94.39 95.01 93.26 95.01 832430
20130607 95.41 96.08 95.00 95.92 911547
20130610 96.04 96.15 94.96 95.76 706809
20130611 94.70 96.23 94.49 95.55 689422
20130612 96.12 96.21 94.90 94.93 746728
20130613 94.53 96.06 94.11 95.84 851361
20130614 95.66 96.44 95.58 95.88 696727
20130617 96.79 97.84 96.32 97.36 970603
20130618 97.46 97.74 96.64 97.59 491989
20130619 97.50 97.61 95.97 96.02 876464
20130620 95.32 95.32 93.36 93.55 1160114
20130621 94.03 94.82 93.12 93.34 1667432
20130624 92.19 95.02 91.61 94.95 1697989
20130625 95.84 95.84 94.70 95.25 1230486
20130626 96.11 97.07 96.09 96.38 858974
20130627 96.85 96.87 95.94 95.98 809899
20130628 95.86 96.41 95.37 96.06 1420306
20130701 96.64 97.03 96.03 96.47 1251680
20130702 96.35 96.37 94.11 94.42 1270508
20130703 94.28 95.40 94.07 95.06 594564
20130705 95.58 95.92 94.96 95.90 435609
20130708 96.55 97.50 96.41 96.58 848686
20130709 96.95 97.01 95.91 95.99 845805
20130710 96.10 96.74 95.82 96.32 760515
20130711 97.32 97.41 96.42 97.21 781194
20130712 97.51 99.20 97.26 99.15 1138817
20130715 99.04 99.45 98.68 99.31 412871
20130716 99.25 99.73 98.87 99.04 602074
20130717 99.28 99.76 99.00 99.10 514314
20130718 99.13 100.27 99.04 100.09 702900
20130719 99.84 101.08 99.46 100.74 877493
20130722 100.53 101.92 100.42 101.57 712262
20130723 101.63 102.04 100.98 101.39 1175752
20130724 101.76 101.91 100.57 100.82 608761
20130725 100.66 101.14 100.28 100.62 1001468
20130726 100.31 100.62 99.27 100.36 913502
20130729 100.03 100.40 99.64 100.22 447955
20130730 100.62 100.89 100.05 100.10 805063
20130731 100.46 101.34 100.05 100.81 1765892
20130801 101.09 101.09 99.17 100.22 2178557
20130802 100.43 100.58 98.48 98.67 1615990
20130805 98.70 98.70 97.87 97.95 1523087
20130806 98.35 98.35 97.20 97.36 2352533
20130807 97.29 97.34 96.75 97.20 937474
20130808 97.72 97.81 97.04 97.50 1231103
20130809 97.29 97.75 96.95 97.14 880888
20130812 96.99 97.27 96.56 97.20 715452
20130813 97.18 97.23 96.34 97.06 580160
20130814 96.87 97.09 96.47 96.74 654956
20130815 96.43 96.43 95.01 95.09 761235
20130816 94.71 95.13 94.41 94.62 813705
20130819 94.40 95.37 94.40 94.98 575119
20130820 94.98 95.61 94.68 95.43 731707
20130821 95.12 96.02 95.04 95.48 792100
20130822 95.45 96.37 95.16 96.08 476968
20130823 96.19 96.26 95.78 96.24 565756
20130826 96.39 96.73 96.03 96.32 684689
20130827 95.60 95.60 94.47 94.52 704134
20130828 94.65 95.23 94.45 94.85 522339
20130829 94.58 95.34 94.33 94.85 406184
20130830 94.86 94.87 94.23 94.65 508450
20130903 95.66 95.84 94.02 94.58 629132
20130904 94.56 96.12 94.43 95.95 654647
20130905 96.28 96.63 95.70 96.53 541934
20130906 96.59 97.75 95.67 97.08 811058
20130909 96.91 97.82 96.61 97.41 710840
20130910 97.90 98.19 97.29 97.38 598850
20130911 97.46 98.21 97.15 98.04 731928
20130912 97.89 98.11 97.21 97.35 559132
20130913 97.40 97.78 97.02 97.68 387973
20130916 98.68 98.83 97.65 98.40 789254
20130917 98.40 98.88 98.24 98.47 495971
20130918 99.30 100.51 99.30 99.95 1075269
20130919 100.25 100.61 100.02 100.49 639900
20130920 100.55 100.59 99.52 99.70 1078750
20130923 99.68 99.96 99.22 99.52 591378
20130924 99.42 99.64 98.61 98.75 783624
20130925 98.76 98.85 97.93 97.93 544800
20130926 98.11 98.76 97.98 98.59 423495
20130927 98.16 98.43 97.23 97.58 800207
20130930 97.11 98.15 96.56 97.71 814436
20131001 97.79 98.71 97.62 98.59 540808
20131002 98.23 98.39 96.91 98.32 695997
20131003 97.96 98.20 96.80 97.20 718723
20131004 97.20 98.33 97.02 98.10 539170
20131007 97.42 97.76 97.13 97.13 389099
20131008 97.18 97.39 96.03 96.06 650444
20131009 96.18 97.13 96.16 96.81 656483
20131010 97.64 98.82 97.35 98.82 511019
20131011 98.97 100.47 98.78 100.43 710022
20131014 99.81 100.61 99.24 100.38 502830
20131015 99.93 100.35 98.71 98.72 820374
20131016 99.20 100.50 98.95 100.50 683406
20131017 100.23 101.81 99.97 101.68 476419
20131018 101.92 102.59 101.41 102.39 754142
20131021 101.94 102.83 101.40 102.59 584928
20131022 102.57 103.80 102.56 103.00 783829
20131023 103.30 104.39 102.82 104.11 687705
20131024 104.30 104.43 103.15 103.56 707360
20131025 103.54 103.72 102.73 103.11 629356
20131028 102.81 104.11 102.71 103.89 576330
20131029 104.11 104.52 103.50 104.04 408958
20131030 104.04 104.27 102.95 103.21 429841
20131031 103.23 103.54 102.70 102.70 561384
20131101 103.12 103.61 102.18 102.74 745134
20131104 103.20 104.30 102.79 104.10 749945
20131105 105.06 105.38 103.04 104.54 1120516
20131106 104.30 105.22 103.99 104.58 926017
20131107 104.68 105.11 103.72 103.84 941679
20131108 103.51 105.24 103.47 105.22 831634
20131111 105.02 105.75 104.69 105.50 830303
20131112 105.68 106.51 105.21 106.40 839209
20131113 105.57 105.84 104.69 105.53 1309281
20131114 105.94 106.93 105.65 106.15 996241
20131115 106.16 106.80 106.16 106.60 807783
20131118 106.94 107.05 105.39 105.62 707769
20131119 105.56 106.10 104.95 105.93 732952
20131120 105.78 106.71 105.62 106.17 555344
20131121 106.37 107.27 106.28 106.64 511736
20131122 106.62 106.92 106.23 106.59 546336
20131125 107.07 107.58 106.65 106.71 535178
20131126 106.66 106.95 106.34 106.37 716368
20131127 106.49 107.00 106.31 106.42 663342
20131129 106.66 106.91 105.93 106.08 421550
20131202 106.24 106.36 105.27 105.62 1195244
20131203 103.56 106.00 103.56 105.90 1194630
20131204 104.91 105.63 104.19 104.93 1097483
20131205 104.93 105.38 104.45 104.53 852824
20131206 105.23 106.43 105.07 106.39 733292
20131209 106.43 106.97 105.94 106.64 674731
20131210 106.52 106.80 105.30 105.37 758347
20131211 105.60 105.73 103.65 103.73 777901
20131212 103.49 103.78 103.04 103.10 631752
20131213 103.16 103.92 103.16 103.54 663426
20131216 104.00 104.63 103.83 103.96 750504
20131217 104.28 104.81 103.34 103.83 861721
20131218 104.14 106.75 103.62 106.58 1179684
20131219 106.40 106.60 105.27 106.06 1228163
20131220 105.92 106.99 105.70 106.91 1415560
20131223 107.27 107.60 107.00 107.45 477964
20131224 107.28 107.96 107.12 107.69 365526
20131226 107.97 108.13 107.39 108.10 319288
20131227 108.07 108.69 108.07 108.35 301363
20131230 108.35 108.60 107.52 108.60 617799
20131231 108.74 108.93 108.10 108.49 481732
20140102 108.41 108.41 106.82 107.16 677277
20140103 107.35 108.14 107.27 107.39 427652
20140106 107.96 108.45 107.10 107.47 520128
20140107 108.28 109.43 108.28 109.02 1236616
20140108 108.52 109.45 107.99 109.07 1183554
20140109 109.43 110.36 109.10 110.12 662102
20140110 110.12 110.67 109.36 110.50 949716
20140113 110.00 110.50 108.77 109.05 662611
20140114 109.62 109.69 108.61 109.68 832796
20140115 109.86 109.92 109.25 109.79 740320
20140116 109.67 110.35 109.52 109.96 677379
20140117 109.40 110.02 109.12 109.29 978233
20140121 110.16 110.48 109.08 109.43 828213
20140122 109.85 110.08 109.07 109.54 622789
20140123 109.37 109.37 107.95 108.40 785947
20140124 106.88 108.03 105.79 105.80 1090060
20140127 106.29 106.38 104.72 104.96 1008073
20140128 105.08 106.39 104.97 106.25 722293
20140129 105.54 106.50 105.29 105.79 885553
20140130 106.41 106.69 105.69 106.02 1090365
20140131 104.95 106.53 104.40 106.16 1502231
20140203 106.36 106.49 103.30 103.49 1946790
20140204 105.35 106.39 103.66 104.09 1452734
20140205 104.32 105.62 103.97 105.31 1443059
20140206 105.38 105.80 104.92 105.23 1100957
20140207 105.64 108.16 105.55 108.12 1291206
20140210 107.82 109.08 107.59 108.93 1419634
20140211 108.51 110.95 108.48 110.94 1422587
20140212 110.79 111.31 110.44 111.26 1274809
20140213 110.77 112.31 110.39 112.27 982103
20140214 111.93 112.41 111.62 112.33 736144
20140218 112.42 113.43 112.06 113.28 1094235
20140219 112.97 113.81 111.83 111.92 961937
20140220 112.22 113.73 111.93 113.43 1094235
20140221 113.58 113.75 112.80 112.90 640103
20140224 112.95 113.85 112.91 112.92 840435
20140225 112.90 113.53 111.92 112.45 897672
20140226 112.39 113.52 112.13 112.81 949308
20140227 112.92 113.24 112.42 113.01 777901
20140228 112.98 114.25 112.39 113.13 1041785
20140303 112.60 114.23 112.08 112.86 989334
20140304 114.14 114.73 113.87 114.58 1182129
20140305 114.58 114.58 113.27 114.17 753865
20140306 114.65 114.79 113.55 113.60 802740
20140307 114.27 114.27 113.40 114.01 906643
20140310 113.81 114.43 113.62 114.05 681401
20140311 114.06 114.06 113.51 113.78 921848
20140312 113.35 113.96 112.97 113.91 687585
20140313 114.18 114.41 113.33 113.63 1035280
20140314 113.45 114.56 113.29 113.79 1024940
20140317 113.99 114.68 113.91 114.06 613281
20140318 114.06 115.28 113.90 115.23 597367
20140319 115.14 115.45 113.50 114.10 666196
20140320 114.05 114.25 113.45 114.10 609024
20140321 114.93 115.49 112.96 113.02 1312726
20140324 113.60 114.19 111.64 112.03 918706
20140325 112.46 113.01 111.61 112.77 560367
20140326 113.37 114.37 112.97 112.98 638725
20140327 113.23 113.83 112.49 113.59 718908
20140328 114.13 115.13 113.66 113.98 820682
20140331 114.54 115.68 114.09 115.50 733708
20140401 116.41 116.41 114.86 115.68 706642
20140402 115.48 115.70 115.05 115.58 640144
20140403 115.95 116.08 114.42 115.82 873191
20140404 116.28 117.17 114.73 114.77 835887
20140407 114.75 115.28 113.58 113.88 736951
20140408 113.59 113.95 111.94 112.21 1173750
20140409 112.82 113.95 112.01 113.92 746277
20140410 113.78 113.88 110.73 111.12 884747
20140411 110.51 111.30 109.67 109.68 852410
20140414 110.11 111.86 110.01 111.21 1136041
20140415 111.46 112.39 109.99 112.22 772430
20140416 112.63 113.17 111.09 111.41 757631
20140417 111.13 112.10 110.91 111.63 774255
20140421 111.63 112.61 111.61 112.59 439434
20140422 113.06 113.31 112.63 112.65 744149
20140423 112.76 112.76 111.67 112.16 800003
20140424 112.44 112.76 111.95 112.50 709278
20140425 112.18 112.35 110.82 111.04 670960
20140428 111.71 111.96 109.94 111.29 682618
20140429 111.52 112.05 110.56 110.67 823622
20140430 110.74 111.52 110.42 111.50 1363208
20140501 111.41 111.53 109.57 110.08 1091844
20140502 110.26 112.12 110.02 111.08 1098940
20140505 110.82 112.09 110.43 111.96 667514
20140506 111.54 113.29 111.29 112.80 1097318
20140507 112.92 113.87 111.78 113.78 939081
20140508 113.78 115.90 113.65 114.93 1282518
20140509 115.09 115.88 114.05 115.79 929856
20140512 116.21 116.93 115.96 116.41 749116
20140513 116.40 116.61 115.94 116.01 826967
20140514 116.01 116.06 115.47 115.63 590169
20140515 115.21 115.61 113.86 114.22 904920
20140516 114.03 114.88 113.44 114.78 952968
20140519 114.46 114.68 114.02 114.54 719110
20140520 114.73 114.73 113.60 113.83 732795
20140521 114.11 114.75 114.11 114.43 527726
20140522 114.54 114.54 113.64 113.98 425749
20140523 114.07 114.52 113.74 114.14 413889
20140527 114.43 115.10 113.98 114.99 806389
20140528 115.30 115.76 114.71 115.36 818046
20140529 115.40 115.78 115.29 115.42 733606
20140530 115.36 116.32 115.19 116.11 643185
20140602 116.09 116.74 115.79 116.46 522049
20140603 115.91 117.00 115.85 116.67 754691
20140604 116.28 117.76 116.17 117.61 817945
20140605 117.57 117.89 116.68 117.70 610175
20140606 117.70 118.26 117.55 118.19 834791
20140609 118.19 119.58 117.96 119.25 1134581
20140610 118.77 119.00 117.68 118.38 747306
20140611 118.11 118.44 117.74 117.99 591306
20140612 118.03 118.21 116.71 117.14 707145
20140613 117.54 117.54 116.32 116.58 475466
20140616 116.85 118.72 116.85 117.16 1455763
20140617 116.75 117.33 116.23 116.67 667691
20140618 116.70 117.46 115.93 117.42 635704
20140619 117.46 117.75 116.65 117.24 678488
20140620 117.90 117.94 117.36 117.40 886555
20140623 117.63 117.93 117.05 117.43 509572
20140624 117.14 118.08 116.76 116.84 575565
20140625 116.99 118.29 116.99 118.17 698770
20140626 118.21 118.72 117.30 118.60 799272
20140627 118.17 118.96 118.15 118.53 499785
20140630 118.35 118.81 117.01 117.24 757194
20140701 117.73 118.90 117.54 118.71 547513
20140702 118.71 118.87 118.02 118.79 441865
20140703 118.78 119.17 118.36 119.04 319265
20140707 118.59 119.22 118.37 119.13 367498
20140708 119.15 119.15 118.02 118.71 724804
20140709 119.33 119.33 117.95 118.40 644786
20140710 117.10 118.05 116.97 117.80 771220
20140711 117.90 118.38 117.66 118.29 486162
20140714 118.92 119.07 117.85 118.41 383642
20140715 117.95 118.77 117.45 117.96 483438
20140716 118.58 118.58 117.47 117.96 551246
20140717 117.54 117.83 116.44 116.54 570217
20140718 116.76 118.08 116.18 117.55 862237
20140721 116.91 117.29 116.08 116.78 592719
20140722 117.11 117.88 117.11 117.18 496556
20140723 117.20 117.66 117.06 117.55 511490
20140724 117.05 117.96 117.05 117.43 614615
20140725 117.43 117.59 116.90 117.31 469210
20140728 117.49 117.96 116.62 117.75 422087
20140729 117.72 118.26 117.27 117.79 565878
20140730 118.03 118.44 117.20 118.31 977168
20140731 117.31 118.43 114.90 115.20 946190
20140801 114.80 115.70 113.96 115.04 769202
20140804 114.93 116.03 113.95 115.83 690294
20140805 115.70 116.32 114.55 114.79 852853
20140806 114.39 115.46 114.10 114.78 654876
20140807 115.44 115.44 113.33 113.75 639135
20140808 114.10 115.36 113.37 115.31 706136
20140811 115.50 115.95 115.10 115.57 766881
20140812 115.40 116.48 115.33 115.72 770413
20140813 116.39 116.68 115.91 116.68 564465
20140814 116.82 117.41 116.67 117.00 259932
20140815 117.21 117.74 115.35 116.22 639438
20140818 116.76 117.14 116.59 116.84 451754
20140819 116.85 117.24 116.33 117.16 395953
20140820 116.80 117.12 115.75 116.58 759818
20140821 116.91 117.03 116.21 116.48 643070
20140822 116.57 116.57 115.66 115.92 411291
20140825 116.50 116.91 116.17 116.41 309578
20140826 116.38 116.79 116.17 116.67 423399
20140827 116.56 116.71 115.60 115.79 665976
20140828 115.67 115.82 115.17 115.43 498271
20140829 115.78 116.18 115.18 116.12 665673
20140902 116.25 116.49 115.57 115.80 782017
20140903 116.36 116.40 115.85 116.02 698669
20140904 116.45 116.77 115.21 115.38 520470
20140905 115.48 115.73 114.34 115.72 804971
20140908 115.90 116.10 114.52 114.64 847655
20140909 114.72 115.25 114.04 115.05 1384369
20140910 115.38 115.48 114.40 114.53 709660
20140911 114.13 114.74 113.38 114.69 772933
20140912 114.71 114.87 112.67 113.22 1031648
20140915 113.28 113.78 112.53 113.57 666675
20140916 113.33 113.94 112.92 113.80 981532
20140917 113.91 114.39 113.46 114.03 694093
20140918 114.25 114.71 114.16 114.51 831887
20140919 115.23 115.24 113.11 113.21 1410181
20140922 113.01 113.05 111.67 112.26 978318
20140923 111.88 112.41 111.69 112.14 717896
20140924 112.30 113.38 111.99 113.23 842332
20140925 113.12 113.62 112.85 113.28 1782386
20140926 113.31 114.02 113.30 113.63 1020902
20140929 112.89 114.00 112.89 113.86 778256
20140930 113.86 113.87 113.25 113.32 1683258
20141001 113.54 113.58 112.49 113.11 1485204
20141002 113.18 113.93 112.56 113.63 789404
20141003 114.40 115.64 114.12 115.34 1025924
20141006 123.97 125.02 121.52 124.44 13022452
20141007 124.24 128.53 123.53 127.45 5778416
20141008 126.68 129.36 126.65 129.34 2858124
20141009 128.90 129.65 127.04 127.39 2858827
20141010 126.56 128.30 126.56 127.32 2278726
20141013 127.18 127.47 125.29 125.29 1771539
20141014 125.79 127.04 124.48 124.53 1862029
20141015 122.92 124.56 120.59 123.99 3000739
20141016 122.27 123.11 119.77 120.26 2754477
20141017 120.89 121.95 120.24 121.21 1946694
20141020 121.47 122.49 121.13 122.13 1916564
20141021 122.95 123.64 122.03 122.78 2133901
20141022 123.22 124.32 122.73 123.19 1939664
20141023 124.50 124.99 124.14 124.46 1135697
20141024 124.53 125.33 124.44 125.19 906408
20141027 125.00 125.69 124.89 125.26 857698
20141028 125.99 126.16 125.23 125.97 943167
20141029 125.90 126.58 125.47 126.22 780264
20141030 125.70 127.01 125.03 126.97 1155181
20141031 128.78 128.78 127.32 128.15 1326620
20141103 127.99 128.13 126.32 126.87 1094821
20141104 128.94 130.58 125.40 125.80 1570271
20141105 126.26 127.81 126.26 126.67 1365990
20141106 126.96 127.43 125.94 127.38 946180
20141107 127.49 127.65 124.81 125.00 1299202
20141110 125.26 127.78 125.04 127.75 990571
20141111 127.75 128.37 127.19 128.20 743908
20141112 127.67 128.87 127.67 128.79 1005335
20141113 129.19 129.22 128.43 128.75 767208
20141114 128.52 129.13 128.16 128.64 799045
20141117 128.64 129.56 128.33 128.98 817023
20141118 128.98 130.58 128.69 130.38 1076944
20141119 130.45 130.50 128.83 129.55 1099039
20141120 129.56 129.86 128.48 129.84 974803
20141121 131.00 131.22 129.43 129.82 1285744
20141124 130.27 130.57 129.40 130.54 700521
20141125 130.47 134.69 130.47 134.15 2164031
20141126 136.26 141.07 136.20 140.65 2983967
20141128 140.91 141.72 139.37 139.72 872562
20141201 139.43 140.95 138.21 140.54 1323005
20141202 140.51 141.03 139.62 140.41 1313062
20141203 140.16 140.19 139.30 139.76 872261
20141204 139.93 141.95 139.28 140.07 1198970
20141205 140.00 140.13 138.11 138.55 856493
20141208 138.86 140.81 138.56 139.78 1245200
20141209 138.41 139.54 137.45 139.45 1189400
20141210 139.13 139.32 136.52 136.65 985300
20141211 137.00 139.26 137.00 138.02 1134300
20141212 137.02 138.59 136.65 136.99 1534500
20141215 137.74 137.90 135.03 135.75 1324900
20141216 135.32 136.11 134.00 134.04 1271900
20141217 135.05 137.10 134.48 136.80 1614600
20141218 138.24 140.44 137.56 140.43 1612100
20141219 141.18 141.44 139.49 139.81 1545300
20141222 139.32 140.38 138.99 140.00 815400
20141223 140.96 141.30 137.83 138.46 1176000
20141224 138.94 141.08 138.55 139.90 351700
20141226 140.17 140.98 139.20 139.34 554100
20141229 138.93 139.78 138.66 139.61 678400
20141230 139.54 141.16 139.54 139.93 703200
20141231 140.23 141.69 138.97 139.16 901400