20000103 39.85 41.02 38.55 40.38 1844069
20000104 39.96 40.61 38.55 39.02 1671679
20000105 39.38 40.67 38.91 39.91 2381550
20000106 39.96 44.49 39.91 44.43 4924429
20000107 44.43 44.66 41.61 44.66 3757051
20000110 44.61 44.61 43.02 43.72 1528535
20000111 43.20 43.78 42.78 42.90 1122074
20000112 42.20 42.73 41.49 42.55 1117608
20000113 43.84 45.02 43.02 44.19 2020819
20000114 44.37 45.08 42.96 43.78 1373055
20000118 43.25 43.61 40.55 41.55 2565319
20000119 41.32 43.14 41.20 41.61 1995614
20000120 40.32 41.02 39.31 39.96 2245319
20000121 39.78 39.78 38.55 39.26 2513315
20000124 39.20 39.26 37.85 38.55 1852577
20000125 38.44 38.84 37.85 37.85 1793554
20000126 37.90 40.08 37.67 39.85 2160879
20000127 38.91 39.78 37.73 38.32 1616378
20000128 37.67 37.85 35.97 36.38 2095687
20000131 36.15 37.20 35.79 37.20 1584155
20000201 36.73 37.09 35.68 36.62 1784301
20000202 36.67 36.79 35.73 36.26 1636691
20000203 36.62 37.79 35.97 37.14 1586176
20000204 37.26 37.79 36.62 36.85 968934
20000207 36.91 37.56 36.44 36.85 1104527
20000208 36.85 37.56 36.85 37.32 1121330
20000209 36.67 37.14 36.31 36.73 1321795
20000210 36.56 36.67 35.37 36.38 1556079
20000211 36.38 36.38 34.74 34.90 1590961
20000214 34.38 35.55 33.85 34.14 1950842
20000215 34.32 34.38 32.97 33.79 2170237
20000216 33.85 35.32 33.27 34.26 1901284
20000217 33.91 35.15 33.27 33.49 1544381
20000218 34.14 35.21 33.27 34.61 1703690
20000222 33.56 34.79 33.56 33.85 1774943
20000223 33.91 34.03 33.02 33.27 1005624
20000224 33.02 33.62 31.97 32.08 1543849
20000225 32.68 32.85 31.27 31.56 1474511
20000228 31.32 33.09 31.21 32.68 1478977
20000229 32.44 33.32 32.15 32.85 2234471
20000301 33.27 33.56 32.15 32.38 1192689
20000302 32.21 32.21 31.39 31.86 1390921
20000303 32.08 33.56 31.74 32.68 1798339
20000306 32.03 32.50 30.33 30.80 1421762
20000307 30.56 31.14 28.74 29.21 2330503
20000308 30.56 32.21 29.91 31.09 2069526
20000309 31.32 32.21 30.45 31.39 1389220
20000310 31.39 31.86 30.74 31.56 1229060
20000313 31.03 31.68 30.74 30.85 1220871
20000314 31.03 31.39 30.09 30.56 816644
20000315 30.15 32.62 30.15 31.79 1805465
20000316 32.55 33.79 32.15 33.38 2404734
20000317 33.20 33.85 32.15 32.15 2186934
20000320 33.49 34.09 33.02 33.32 1547997
20000321 32.97 35.21 32.97 34.43 2224794
20000322 34.90 36.20 34.50 35.03 2347519
20000323 36.09 37.85 35.26 37.38 4811382
20000324 37.73 38.37 36.91 37.26 1952650
20000327 37.26 37.38 36.20 36.47 1054012
20000328 35.97 37.43 35.79 36.09 1336365
20000329 36.67 37.09 35.32 35.79 1501417
20000330 35.55 36.85 35.50 36.31 1627545
20000331 37.14 37.14 36.26 36.49 1437183
20000403 36.67 37.26 36.38 36.85 1073580
20000404 36.85 37.56 34.38 36.20 1823544
20000405 35.55 37.32 35.55 37.03 1274471
20000406 37.14 37.43 35.97 36.62 1269260
20000407 36.44 37.32 35.21 35.91 1701563
20000410 36.62 38.97 36.44 38.08 3542654
20000411 38.50 39.14 38.08 38.67 1512796
20000412 39.14 39.91 38.73 39.08 2257974
20000413 38.55 38.73 37.50 37.85 1575860
20000414 36.91 36.96 34.90 35.03 2114830
20000417 35.26 35.73 34.09 34.09 1632543
20000418 34.21 35.50 34.14 35.26 1253307
20000419 35.73 36.20 35.21 35.91 940433
20000420 35.79 36.79 35.26 35.79 869286
20000424 35.97 36.02 34.68 35.03 852696
20000425 35.21 37.32 34.85 37.32 1414637
20000426 36.79 37.14 36.09 36.09 1179502
20000427 36.31 36.31 34.74 35.62 1406023
20000428 35.73 35.91 35.26 35.44 1039123
20000501 35.21 35.37 34.68 34.90 1037209
20000502 35.37 35.44 34.38 34.74 1408788
20000503 34.03 34.50 33.62 33.85 934583
20000504 33.49 35.50 33.44 34.85 1834072
20000505 34.61 37.20 34.61 37.20 1796850
20000508 37.61 38.79 37.14 37.73 1989233
20000509 37.73 38.37 37.03 37.43 1432503
20000510 37.14 37.38 35.55 36.20 1335727
20000511 36.91 37.67 36.20 37.14 1565438
20000512 37.85 38.03 36.26 36.56 788674
20000515 34.90 35.44 34.03 34.26 2710271
20000516 35.26 35.44 34.14 34.32 1920958
20000517 34.09 34.61 33.56 33.91 1418891
20000518 33.96 34.85 33.49 34.61 1118352
20000519 33.74 34.14 33.67 34.09 921928
20000522 33.74 34.38 33.38 34.09 968296
20000523 34.21 34.32 33.62 33.85 580552
20000524 33.91 34.50 33.74 33.96 736777
20000525 33.91 34.03 33.02 33.09 1029658
20000526 32.97 33.15 31.27 31.79 1219383
20000530 32.44 33.62 32.44 33.38 1149831
20000531 33.32 33.79 33.09 33.38 1207046
20000601 33.38 34.56 33.15 33.56 1535341
20000602 34.09 34.79 33.56 34.50 1202580
20000605 33.85 35.50 33.85 35.21 1070815
20000606 35.03 35.03 34.32 34.68 818345
20000607 34.43 34.90 33.96 34.56 610861
20000608 34.32 34.32 33.96 33.96 488242
20000609 34.14 34.61 33.96 34.14 409651
20000612 34.74 35.08 33.74 33.88 621390
20000613 33.79 34.32 33.67 34.32 416458
20000614 34.32 35.03 34.26 34.97 768894
20000615 35.03 35.08 33.91 34.26 631173
20000616 34.32 34.43 33.49 33.62 1187904
20000619 33.44 33.62 33.20 33.32 645637
20000620 32.91 33.32 32.80 33.02 1299462
20000621 33.44 33.56 32.21 32.38 896936
20000622 32.62 32.62 31.97 32.62 1058585
20000623 32.26 32.73 31.91 31.91 729545
20000626 32.26 32.44 31.39 32.03 771765
20000627 32.55 35.21 32.55 34.79 2974757
20000628 35.37 36.91 35.03 36.67 2140353
20000629 35.84 37.43 35.73 36.62 1634670
20000630 36.38 37.79 35.71 35.73 2287220
20000703 36.44 37.79 36.31 37.43 644680
20000705 37.97 39.14 37.85 38.44 1309565
20000706 37.85 38.03 37.09 37.56 861310
20000707 37.20 37.38 36.67 36.96 905657
20000710 37.20 37.97 36.96 37.85 743583
20000711 37.85 38.08 37.26 37.61 826002
20000712 38.37 38.61 37.09 38.55 1263942
20000713 38.55 39.38 38.44 39.31 1157701
20000714 39.96 40.85 39.73 39.91 1648070
20000717 39.49 39.49 38.32 38.50 864181
20000718 38.26 38.84 38.14 38.50 792609
20000719 37.56 39.02 36.62 37.61 1399961
20000720 37.56 38.03 36.91 37.38 741562
20000721 37.38 37.97 37.38 37.67 722313
20000724 37.43 38.03 36.73 37.32 719229
20000725 37.14 37.50 36.79 37.20 783144
20000726 36.85 36.91 36.38 36.56 692961
20000727 36.20 36.91 36.15 36.56 581190
20000728 36.02 36.91 35.68 36.79 751346
20000731 36.67 37.61 36.26 37.26 967339
20000801 37.50 37.79 36.91 37.50 697428
20000802 37.38 38.03 37.26 37.97 838871
20000803 37.97 37.97 36.96 37.20 560452
20000804 36.96 37.32 36.62 36.96 492390
20000807 36.49 37.14 36.38 37.03 545776
20000808 37.03 37.38 36.20 36.91 702320
20000809 36.67 37.09 36.09 36.20 628621
20000810 36.44 38.50 36.38 38.37 1365185
20000811 37.97 39.26 37.97 39.08 918738
20000814 38.84 38.97 38.26 38.67 468781
20000815 38.44 38.73 37.79 38.61 597568
20000816 38.20 38.44 37.97 38.32 423157
20000817 38.67 38.67 37.67 38.03 431453
20000818 37.61 37.90 37.43 37.61 444108
20000821 37.38 37.79 37.26 37.50 449744
20000822 37.20 38.44 37.20 38.26 669352
20000823 37.97 38.20 36.91 37.09 678498
20000824 37.26 37.73 36.96 37.43 579808
20000825 36.91 38.84 36.91 38.79 734862
20000828 38.60 39.31 38.22 38.28 591612
20000829 38.34 38.83 37.85 38.12 543649
20000830 37.85 38.04 37.11 37.26 621283
20000831 36.81 38.36 36.81 37.94 694025
20000901 37.94 38.41 37.05 37.19 582254
20000905 37.00 37.89 36.91 37.10 642978
20000906 36.95 37.89 36.95 37.87 584912
20000907 39.26 39.46 37.19 37.44 1253414
20000908 36.72 37.41 36.61 36.92 1299356
20000911 36.72 37.22 36.17 36.40 833872
20000912 35.77 37.96 35.77 37.01 1031253
20000913 36.69 38.51 36.69 38.29 794843
20000914 37.80 38.07 37.61 37.96 1083258
20000915 38.08 38.17 36.86 36.86 1259582
20000918 37.38 37.61 36.03 36.31 761768
20000919 36.95 37.28 35.83 36.97 1312437
20000920 36.44 36.96 36.20 36.72 738372
20000921 37.00 37.89 36.95 37.86 889705
20000922 37.71 38.29 37.47 38.13 921396
20000925 38.55 38.98 38.18 38.32 1167698
20000926 38.32 39.96 38.32 39.73 1353062
20000927 39.96 40.43 39.49 40.25 1964561
20000928 40.34 42.35 39.58 42.31 2017628
20000929 42.08 42.08 41.28 41.69 1659237
20001002 41.75 41.83 40.67 40.86 1080705
20001003 40.62 42.08 40.62 41.42 1033168
20001004 41.66 42.31 41.56 42.31 1189286
20001005 42.17 42.34 41.42 41.51 623942
20001006 41.25 41.61 39.98 40.20 798352
20001009 40.10 40.18 39.16 39.31 464101
20001010 38.93 41.27 38.83 40.76 1249160
20001011 40.53 40.67 39.79 40.08 895873
20001012 39.84 39.93 38.03 38.04 1388582
20001013 37.10 38.25 37.10 38.21 1104846
20001016 37.71 38.70 37.42 38.65 736670
20001017 38.66 39.35 37.61 37.82 860353
20001018 37.38 37.47 36.57 37.03 804201
20001019 37.14 40.25 37.14 39.78 1092191
20001020 39.02 40.23 38.83 40.12 718379
20001023 39.89 39.89 38.69 38.91 563430
20001024 39.15 40.00 38.98 39.99 768681
20001025 39.99 39.99 38.88 39.35 502067
20001026 39.40 39.79 38.72 39.78 574809
20001027 39.59 40.62 38.95 40.49 506428
20001030 40.25 44.28 40.25 44.19 2130889
20001031 42.78 44.19 41.40 44.06 1923298
20001101 43.54 43.62 42.54 43.25 835893
20001102 43.87 44.22 42.82 44.19 942879
20001103 42.78 44.01 42.17 43.96 1524069
20001106 43.56 44.29 43.27 43.91 798246
20001107 43.54 43.89 42.93 43.28 731672
20001108 42.60 43.72 42.50 43.55 728482
20001109 43.07 43.77 42.69 43.44 799096
20001110 42.93 43.25 42.43 42.47 548754
20001113 41.37 42.66 41.28 42.57 884600
20001114 42.78 43.08 42.09 43.02 908422
20001115 42.55 44.68 42.50 44.67 1156212
20001116 44.01 44.90 43.63 44.90 1459728
20001117 44.90 44.90 43.88 44.18 941071
20001120 44.18 44.19 43.25 43.72 662121
20001121 43.96 46.45 43.87 46.45 3222335
20001122 46.36 46.78 45.40 46.77 1865445
20001124 46.74 46.87 46.12 46.87 536524
20001127 46.45 46.64 45.98 46.17 1014451
20001128 45.61 46.07 45.28 46.04 1030509
20001129 45.80 46.55 45.57 45.95 1103676
20001130 45.61 46.00 44.76 45.06 1133773
20001201 44.85 45.51 44.40 44.65 883324
20001204 44.10 44.11 43.31 43.63 1319243
20001205 43.28 45.13 43.26 44.81 2351028
20001206 44.95 45.13 44.22 44.46 1044122
20001207 43.72 44.85 43.72 44.14 674670
20001208 45.04 45.04 44.03 44.19 1368163
20001211 44.34 45.03 44.10 44.69 1279894
20001212 44.81 45.32 43.84 44.32 1819609
20001213 44.08 44.62 43.40 43.52 1414637
20001214 41.37 41.37 38.79 39.46 4871362
20001215 38.18 38.55 35.97 36.86 3836493
20001218 36.67 37.05 35.07 35.28 2533095
20001219 35.54 36.76 35.25 35.50 2561278
20001220 35.64 35.76 34.42 35.03 2205013
20001221 35.03 35.68 34.18 35.39 1416232
20001222 34.93 36.39 34.70 36.23 1524175
20001226 35.50 36.20 35.18 35.87 1025298
20001227 36.20 36.86 35.50 36.47 1471427
20001228 35.97 36.84 35.73 36.50 1252882
20001229 36.49 37.85 36.49 37.57 1115055
20010102 37.10 37.58 35.92 35.92 996052
20010103 35.93 38.80 35.73 38.61 2342839
20010104 40.43 42.31 40.15 41.62 3627094
20010105 42.03 42.03 40.44 41.20 1580114
20010108 40.39 40.76 40.12 40.56 1191838
20010109 40.20 40.39 39.50 39.75 1206408
20010110 38.27 40.67 37.95 39.41 2015820
20010111 39.88 40.74 38.74 38.74 1660300
20010112 39.21 39.79 38.41 39.02 1110589
20010116 39.03 40.57 38.98 39.82 950004
20010117 40.01 41.61 40.01 41.14 1418784
20010118 39.96 40.29 39.02 39.02 1647857
20010119 38.65 39.15 37.52 37.53 2445784
20010122 37.60 39.82 37.44 38.77 1209492
20010123 39.00 40.90 39.00 40.28 2069845
20010124 39.96 40.66 39.53 39.53 799416
20010125 39.68 41.23 39.27 40.81 1251393
20010126 41.14 41.80 40.96 41.10 1124308
20010129 40.76 41.94 40.72 41.40 1301164
20010130 42.03 42.46 41.42 41.79 1135581
20010131 42.55 43.21 42.36 42.67 1784195
20010201 42.69 42.80 41.77 42.57 849718
20010202 42.42 42.60 41.64 41.65 791971
20010205 41.37 41.74 41.21 41.54 588528
20010206 41.17 41.85 41.17 41.19 797714
20010207 41.51 41.51 40.34 40.52 664354
20010208 41.14 42.31 40.98 42.18 1515029
20010209 42.03 42.04 40.43 40.74 1320519
20010212 40.86 41.47 40.64 41.07 1027850
20010213 41.75 42.27 41.53 42.03 1458239
20010214 42.03 42.03 41.04 41.04 726886
20010215 41.23 42.50 41.21 42.43 1009346
20010216 42.17 42.32 41.47 41.93 732629
20010220 41.66 42.31 40.70 40.70 1870975
20010221 40.70 40.86 39.49 39.50 927139
20010222 39.12 39.92 38.74 39.49 1068050
20010223 39.63 39.95 38.66 39.19 762513
20010226 38.80 39.07 37.89 38.98 1869273
20010227 38.55 40.09 38.55 39.21 1365398
20010228 39.21 39.21 38.45 38.49 1117927
20010301 38.05 38.66 37.80 38.57 1130263
20010302 38.41 39.95 38.17 39.45 1029871
20010305 39.45 40.19 39.17 39.94 717634
20010306 39.96 40.95 39.78 40.55 607352
20010307 40.43 41.35 40.43 40.62 1167379
20010308 40.72 41.56 40.67 41.23 918312
20010309 40.76 41.60 40.06 41.30 1058585
20010312 40.98 41.04 39.38 39.40 1196730
20010313 39.16 39.78 37.97 39.49 1803763
20010314 38.32 39.02 38.10 38.72 1387837
20010315 38.96 39.31 38.83 38.85 1271493
20010316 38.93 39.34 38.13 38.36 2860115
20010319 38.37 39.78 38.18 39.43 1343809
20010320 38.79 39.14 37.61 37.85 1919788
20010321 37.84 40.60 37.24 40.06 2641038
20010322 38.55 38.74 36.91 38.58 2427067
20010323 38.58 38.93 37.57 37.77 1498013
20010326 37.89 38.74 37.14 37.88 1448030
20010327 38.08 39.82 37.99 39.47 1119947
20010328 39.48 39.63 38.62 39.47 800585
20010329 38.55 39.35 38.33 38.76 701469
20010330 38.36 39.46 38.31 39.19 748475
20010402 39.07 39.30 38.27 38.48 654676
20010403 37.85 37.85 36.66 36.67 1306375
20010404 36.91 37.47 36.67 37.24 741669
20010405 37.24 37.24 33.38 36.64 3651341
20010406 35.73 35.79 34.59 35.25 1855448
20010409 35.49 36.30 35.46 36.08 1036996
20010410 36.31 37.05 36.15 36.58 872264
20010411 36.95 37.80 36.81 37.51 1294039
20010412 37.24 37.42 36.48 37.42 1112397
20010416 37.33 37.83 36.67 37.18 542586
20010417 36.53 37.71 36.31 37.62 1105059
20010418 37.52 39.83 37.25 39.01 1314989
20010419 39.01 40.76 38.82 40.76 1215554
20010420 40.76 41.14 40.43 40.90 1142493
20010423 40.67 40.68 39.74 39.84 694344
20010424 39.49 39.92 39.21 39.31 809306
20010425 39.21 39.78 37.89 38.59 1643816
20010426 38.41 39.47 38.08 38.83 794736
20010427 39.07 40.28 39.07 39.94 877475
20010430 39.63 39.78 39.40 39.56 578744
20010501 39.32 39.40 38.84 39.33 667013
20010502 39.12 40.20 38.74 40.20 1167485
20010503 39.78 39.87 38.47 38.88 759216
20010504 37.94 38.85 37.94 38.82 872902
20010507 37.61 38.43 37.01 37.88 1748675
20010508 37.42 37.57 35.81 36.15 2637848
20010509 36.16 36.86 35.74 36.76 1442713
20010510 36.67 36.92 36.20 36.86 945644
20010511 37.00 37.06 36.11 36.12 1340832
20010514 35.97 36.39 35.84 35.92 844613
20010515 35.87 36.26 35.76 35.97 1092829
20010516 35.92 37.18 35.83 36.92 1223743
20010517 36.92 38.08 36.77 37.85 1422507
20010518 38.18 38.18 37.68 38.09 700938
20010521 38.08 38.32 37.73 38.19 849612
20010522 38.19 38.32 37.73 38.10 999136
20010523 37.52 37.87 37.26 37.62 1985192
20010524 37.62 38.04 37.52 37.95 1192902
20010525 37.42 37.85 37.24 37.35 611286
20010529 37.14 37.71 37.14 37.27 574065
20010530 37.51 37.71 37.26 37.42 964042
20010531 37.24 37.89 37.12 37.61 1193965
20010601 37.61 38.79 37.36 38.41 1248734
20010604 38.18 38.18 37.52 37.68 1040293
20010605 37.52 37.99 37.35 37.51 1244693
20010606 37.85 37.85 37.14 37.19 1249585
20010607 37.19 37.42 37.04 37.33 832277
20010608 37.27 37.27 36.94 37.24 515786
20010611 37.00 37.00 36.25 36.48 809625
20010612 36.25 36.25 35.11 35.84 1478233
20010613 35.78 35.84 35.26 35.28 1208960
20010614 35.78 35.83 35.09 35.21 1016152
20010615 35.03 35.84 34.98 35.69 1451220
20010618 35.64 35.97 35.21 35.31 794524
20010619 35.26 35.44 34.79 34.83 891938
20010620 34.79 35.07 34.56 34.79 1089745
20010621 34.96 36.34 34.89 36.34 1130476
20010622 35.64 35.86 35.24 35.24 833021
20010625 35.01 35.13 34.20 34.44 1561078
20010626 33.85 34.55 33.84 34.18 2049532
20010627 34.18 34.68 33.85 34.60 1589898
20010628 34.79 37.14 34.79 36.40 2947001
20010629 36.41 37.80 36.40 37.80 1748781
20010702 37.61 38.27 37.14 38.06 1720174
20010703 38.06 38.76 37.94 38.76 1019023
20010705 38.41 38.66 37.89 38.18 765703
20010706 38.18 38.18 37.16 37.60 961915
20010709 37.52 37.94 37.21 37.74 794417
20010710 37.61 37.84 37.33 37.44 426986
20010711 37.05 37.89 37.05 37.57 1184607
20010712 37.71 38.69 37.52 38.68 922779
20010713 38.46 39.81 37.85 39.57 1119841
20010716 39.49 40.06 39.26 39.35 1144939
20010717 39.54 39.92 39.38 39.62 1402832
20010718 39.40 39.59 38.66 38.93 974889
20010719 38.93 39.07 38.27 38.90 857800
20010720 38.80 38.81 38.39 38.79 550987
20010723 38.60 38.70 37.76 38.08 1074431
20010724 38.32 38.32 37.38 37.73 958724
20010725 37.61 38.29 37.35 38.20 883856
20010726 37.99 38.54 37.95 38.44 569279
20010727 38.50 38.55 38.13 38.45 413161
20010730 38.65 38.76 38.27 38.56 556092
20010731 38.57 39.11 38.56 38.90 777614
20010801 38.74 39.26 38.65 39.21 897255
20010802 39.02 39.37 38.69 39.25 934796
20010803 39.01 39.01 38.18 38.55 641064
20010806 38.77 38.83 38.15 38.55 330210
20010807 38.36 38.65 38.25 38.60 492709
20010808 38.23 38.84 38.23 38.33 557900
20010809 38.22 38.35 37.52 37.61 1017109
20010810 37.42 37.80 37.26 37.58 677328
20010813 37.61 37.94 37.28 37.75 592569
20010814 37.85 38.14 37.52 37.80 578531
20010815 37.87 37.96 37.42 37.57 761130
20010816 37.66 38.08 37.42 38.01 821855
20010817 37.61 38.13 37.56 37.74 872476
20010820 37.51 37.80 37.47 37.77 391679
20010821 37.77 38.20 37.61 37.67 678392
20010822 37.75 38.07 37.41 37.92 742200
20010823 37.80 38.20 37.75 38.08 455700
20010824 37.87 39.07 37.61 38.88 816431
20010827 38.88 39.11 38.62 38.84 534078
20010828 38.85 39.93 38.76 39.82 1378372
20010829 40.01 40.98 39.96 40.42 1646156
20010830 40.10 40.82 39.26 39.54 1053055
20010831 39.49 40.09 39.35 39.59 778997
20010904 39.49 40.31 38.98 39.99 1219063
20010905 39.02 39.96 39.02 39.66 1131327
20010906 39.26 39.40 38.32 38.79 1305630
20010907 38.08 38.65 37.61 37.81 1050928
20010910 37.34 37.75 37.19 37.59 1279150
20010917 31.50 36.09 31.30 36.01 4066629
20010918 35.73 35.73 32.53 33.76 3368137
20010919 33.62 33.85 31.41 32.75 2971886
20010920 32.21 33.57 31.17 32.86 1955308
20010921 31.88 34.04 31.50 32.39 2440254
20010924 33.38 34.23 33.26 33.60 2038366
20010925 34.55 34.99 32.93 33.62 1793341
20010926 33.76 34.31 32.72 32.82 1377522
20010927 32.91 33.19 31.74 32.68 1339343
20010928 32.77 34.56 32.58 34.56 1403683
20011001 34.51 34.51 33.15 33.51 1012749
20011002 33.76 34.42 33.76 34.32 1142600
20011003 34.09 35.64 34.06 35.64 856205
20011004 35.64 36.90 35.07 35.70 974676
20011005 35.73 36.60 35.32 36.39 758791
20011008 36.15 37.00 35.59 35.85 858438
20011009 35.58 35.73 34.96 35.05 756876
20011010 35.03 36.50 35.03 36.40 668182
20011011 36.40 37.51 36.40 37.33 788781
20011012 37.14 37.14 34.32 35.82 1799084
20011015 35.40 36.05 35.07 35.97 961808
20011016 36.06 36.91 35.72 36.20 1117182
20011017 36.67 36.99 36.11 36.68 1366674
20011018 36.11 36.51 35.50 36.00 700406
20011019 36.00 36.08 35.26 35.86 493134
20011022 35.68 36.30 35.45 36.12 528335
20011023 36.12 37.14 36.11 37.14 729651
20011024 37.19 37.20 36.37 36.47 682114
20011025 35.87 37.00 35.74 36.84 729332
20011026 36.72 37.24 36.54 37.12 518445
20011029 37.85 39.49 37.61 38.42 2562873
20011030 38.13 38.42 37.28 37.71 1493760
20011031 37.66 39.05 37.66 38.63 1225551
20011101 38.55 39.65 38.05 39.60 1454624
20011102 39.31 39.81 39.00 39.73 1000306
20011105 39.80 40.81 39.80 40.81 1216937
20011106 40.67 41.80 40.15 41.70 1299781
20011107 41.56 41.70 41.15 41.47 2179170
20011108 41.33 42.24 41.19 42.00 1353806
20011109 41.64 42.39 41.49 42.28 983184
20011112 41.84 42.32 41.13 42.22 1491314
20011113 42.69 43.98 42.42 43.92 2054105
20011114 44.19 44.66 43.67 43.83 2071121
20011115 44.01 44.35 43.56 43.82 1217894
20011116 43.82 43.87 42.27 42.88 1979981
20011119 43.25 43.54 42.76 43.50 1239482
20011120 43.35 43.35 42.50 42.66 901190
20011121 42.88 42.88 42.22 42.67 572470
20011123 42.67 43.63 42.55 43.63 440492
20011126 43.40 43.51 43.13 43.21 1242992
20011127 42.97 43.24 42.50 42.57 1352423
20011128 42.56 42.57 41.70 41.95 1131752
20011129 42.46 42.76 41.80 42.55 1424527
20011130 42.78 43.48 42.78 43.12 1501310
20011203 43.12 43.30 42.44 42.74 962021
20011204 43.72 45.56 43.16 45.42 3185007
20011205 45.13 46.78 45.13 46.50 2094092
20011206 46.32 47.11 45.95 46.49 2697084
20011207 46.35 46.35 44.89 45.44 1960094
20011210 45.62 45.75 44.76 44.76 850143
20011211 44.76 45.46 44.24 45.04 888854
20011212 45.23 45.23 43.96 44.32 1032636
20011213 44.24 44.34 43.91 44.03 1035507
20011214 43.91 45.83 43.91 45.18 1454730
20011217 45.89 46.31 45.42 46.04 1490994
20011218 46.55 47.91 46.47 47.77 2493960
20011219 47.30 48.19 46.31 47.01 4604323
20011220 47.49 49.43 47.40 48.99 3990803
20011221 49.09 49.37 48.54 48.74 2663584
20011224 48.90 49.72 48.66 48.78 1252776
20011226 49.13 50.26 49.06 50.02 1291912
20011227 50.26 50.29 49.69 49.99 1756226
20011228 49.79 49.88 49.07 49.07 1164401
20011231 49.08 49.36 48.78 48.78 1052948
20020102 48.61 49.08 47.25 47.86 2316253
20020103 48.05 49.21 47.99 49.16 2187040
20020104 49.23 51.91 49.18 50.85 3029739
20020107 50.43 52.42 50.43 51.97 3046755
20020108 51.59 51.72 50.88 51.71 2364641
20020109 51.62 51.81 50.42 50.54 2432597
20020110 51.15 51.15 49.74 49.84 2556598
20020111 48.47 48.60 46.92 47.40 4994725
20020114 47.62 47.83 46.66 47.68 1729532
20020115 47.68 48.40 46.40 47.01 1934890
20020116 47.20 47.53 45.79 45.79 2429832
20020117 46.31 47.31 45.84 47.20 2615515
20020118 47.02 47.90 46.73 47.79 1488123
20020122 48.29 48.39 47.72 47.95 1262879
20020123 48.18 49.18 48.12 49.13 1869699
20020124 49.13 49.74 49.11 49.37 1758459
20020125 49.38 50.07 49.13 49.97 1058159
20020128 49.97 50.86 49.97 50.45 1927445
20020129 50.46 50.46 48.84 49.35 1741018
20020130 48.99 50.20 48.93 49.99 1771540
20020131 49.66 50.45 49.47 50.35 1524600
20020201 50.35 50.72 49.66 50.35 1627120
20020204 50.21 50.75 49.65 49.96 1465258
20020205 49.96 51.62 49.90 51.25 2639443
20020206 51.44 51.44 49.88 50.08 1658067
20020207 49.32 49.55 48.57 48.69 2551281
20020208 48.43 50.21 48.29 50.21 1812058
20020211 50.21 51.88 50.12 51.84 2235109
20020212 51.72 52.66 51.37 52.03 1742719
20020213 52.26 53.46 51.46 51.72 2698360
20020214 51.72 51.72 51.20 51.44 896086
20020215 51.01 51.77 50.98 51.68 1069007
20020219 50.92 51.29 50.61 50.78 1493228
20020220 50.96 52.05 50.90 51.92 1573414
20020221 51.72 52.06 51.44 51.44 1580965
20020222 51.34 52.00 51.01 51.85 920439
20020225 52.42 53.17 52.00 53.03 1231506
20020226 53.32 54.02 53.07 53.78 1051672
20020227 53.79 54.65 53.32 54.65 1580646
20020228 54.54 55.39 54.41 54.41 1478445
20020301 54.17 54.96 53.97 54.96 2160347
20020304 55.15 57.57 55.15 57.57 2374531
20020305 57.59 57.69 56.66 57.26 2640613
20020306 57.17 57.45 56.35 56.42 1842793
20020307 56.56 56.79 55.96 56.04 1845239
20020308 56.56 56.96 56.29 56.70 2701976
20020311 56.70 56.70 55.38 55.49 1758459
20020312 54.39 55.76 54.35 54.62 2074205
20020313 54.61 54.62 53.79 54.33 1533321
20020314 54.54 54.77 54.24 54.49 2432916
20020315 54.49 54.54 53.48 54.02 2399948
20020318 54.68 55.03 53.74 54.26 1282021
20020319 54.54 55.00 53.97 54.28 1711347
20020320 54.06 54.16 52.75 53.41 2525438
20020321 53.22 54.00 52.19 53.60 2139184
20020322 53.08 54.30 53.08 54.12 976591
20020325 54.35 54.35 53.03 53.17 1309672
20020326 52.94 54.56 52.92 54.07 1214491
20020327 53.69 54.64 53.50 54.59 1156318
20020328 54.26 55.38 54.11 54.63 1249373
20020401 54.07 54.24 53.27 53.99 871732
20020402 53.50 54.07 52.54 52.58 1745591
20020403 52.70 52.88 51.53 51.72 1761330
20020404 51.72 52.36 51.59 52.07 1893839
20020405 52.19 52.38 50.96 51.15 1701138
20020408 50.02 50.49 49.39 49.95 1799722
20020409 50.38 50.53 49.60 50.32 1855980
20020410 50.45 51.44 50.39 51.44 1368376
20020411 51.44 51.54 50.54 50.73 1222254
20020412 50.87 51.85 50.87 51.72 998286
20020415 51.53 51.53 50.02 50.92 1317754
20020416 51.72 52.38 51.45 52.38 1516731
20020417 52.19 52.19 50.82 51.17 1149193
20020418 50.94 51.30 49.67 50.18 1542999
20020419 50.78 51.08 50.31 50.87 986375
20020422 50.64 50.87 50.17 50.63 1115481
20020423 50.68 51.15 50.43 50.70 1012749
20020424 50.70 50.93 49.79 49.83 2004973
20020425 49.84 50.81 49.63 50.50 1210449
20020426 50.46 51.32 50.42 51.10 1302121
20020429 51.11 51.70 50.60 50.60 957448
20020430 50.26 50.59 48.19 48.59 3252006
20020501 48.59 48.59 47.02 48.25 3149593
20020502 48.54 49.18 48.33 48.56 1821523
20020503 48.56 49.07 48.22 48.42 1031360
20020506 47.98 48.69 47.61 47.62 765384
20020507 47.62 47.91 46.87 46.93 1118778
20020508 47.34 49.68 47.34 49.61 2039855
20020509 49.84 50.21 49.13 49.18 1540659
20020510 49.23 49.49 48.36 48.50 949153
20020513 48.99 50.19 48.83 49.78 876837
20020514 49.94 51.15 49.86 50.49 982546
20020515 50.78 51.62 50.78 51.17 962978
20020516 51.34 51.43 50.59 51.23 636597
20020517 51.81 52.00 50.35 51.09 1400918
20020520 51.09 51.79 50.49 50.90 941815
20020521 50.81 51.19 49.93 50.02 1023065
20020522 49.93 50.28 49.79 50.22 781549
20020523 50.12 50.96 50.02 50.78 779529
20020524 50.17 50.63 49.80 49.80 945537
20020528 49.37 49.74 48.90 48.99 1280958
20020529 49.23 50.28 49.15 49.98 726567
20020530 49.79 50.63 49.79 50.58 1004773
20020531 50.78 51.34 50.48 50.73 1294039
20020603 50.81 51.00 50.12 50.21 987651
20020604 50.12 50.18 48.96 49.51 1265856
20020605 49.60 50.07 49.31 50.02 922779
20020606 50.49 50.96 49.99 50.75 1536299
20020607 50.12 51.51 50.12 51.10 1198857
20020610 51.16 52.64 51.11 52.14 1206408
20020611 52.75 53.50 52.52 52.66 2357622
20020612 52.28 52.88 51.93 52.56 1070708
20020613 52.80 53.73 52.72 53.40 1219992
20020614 53.40 53.88 52.27 52.77 1554156
20020617 52.94 53.41 52.89 53.29 1751361
20020618 52.94 53.07 52.33 52.67 1264937
20020619 52.57 52.92 52.01 52.14 1541406
20020620 51.86 52.42 51.76 52.04 1415815
20020621 51.81 53.34 51.81 53.07 2410552
20020624 53.07 53.67 52.38 52.72 1621414
20020625 48.05 49.41 44.63 45.18 15565787
20020626 45.18 47.63 44.47 47.29 5256527
20020627 48.33 49.05 48.05 48.54 2706997
20020628 48.78 50.60 48.60 50.26 2310993
20020701 50.26 50.58 49.14 49.32 1395202
20020702 49.13 49.45 48.61 48.77 2060025
20020703 48.94 49.95 48.94 49.70 1539281
20020705 49.88 50.07 49.60 50.02 538063
20020708 49.88 50.21 49.53 49.62 1525256
20020709 49.81 50.75 49.79 49.97 1147209
20020710 50.16 50.45 49.14 49.18 2282411
20020711 48.70 48.99 47.29 47.47 2725272
20020712 47.48 48.42 46.58 46.96 1615570
20020715 47.00 47.86 45.70 47.79 2223866
20020716 47.15 48.47 46.31 48.14 2436584
20020717 48.66 49.03 46.97 47.69 1934965
20020718 47.64 47.83 47.15 47.54 1765493
20020719 47.29 47.53 45.91 46.31 4162550
20020722 45.50 47.53 42.88 43.29 5245689
20020723 43.43 44.70 42.60 43.28 3384994
20020724 41.88 43.43 41.14 43.25 4396094
20020725 43.25 44.61 42.35 43.99 2523073
20020726 43.99 44.28 43.10 44.26 1116289
20020729 44.89 46.76 44.85 46.70 1888852
20020730 45.88 46.93 45.69 46.18 2270936
20020731 46.21 47.95 46.01 47.95 2449972
20020801 47.01 47.06 45.60 45.83 1830732
20020802 45.82 45.82 43.14 43.97 2068525
20020805 43.20 43.64 42.19 42.26 1648296
20020806 43.10 45.18 43.06 44.25 1992023
20020807 45.08 45.14 43.20 44.49 1590388
20020808 44.61 45.86 44.00 45.45 1922640
20020809 45.21 46.43 44.70 45.98 1174622
20020812 45.22 45.27 44.23 44.74 1308819
20020813 44.33 45.45 44.05 44.16 1181528
20020814 44.23 45.71 43.62 45.54 1285656
20020815 45.73 46.38 45.08 45.18 1760392
20020816 44.99 46.68 44.82 46.07 1490405
20020819 45.79 46.87 45.62 46.69 931410
20020820 46.12 46.57 45.55 45.96 1104920
20020821 45.96 46.38 45.61 46.26 1516224
20020822 46.12 47.25 45.98 47.04 1158472
20020823 47.05 47.28 45.55 45.76 721136
20020826 45.65 45.69 44.34 45.22 1380008
20020827 45.74 46.59 45.08 45.37 1029481
20020828 45.14 45.20 44.28 44.63 991974
20020829 44.00 44.73 43.82 44.35 910691
20020830 44.42 45.05 44.21 44.56 780213
20020903 44.19 44.42 43.20 43.32 1720441
20020904 43.56 44.75 43.36 44.70 1134565
20020905 44.05 44.19 42.93 43.18 1714066
20020906 43.57 44.14 43.43 43.82 1540951
20020909 43.74 43.81 42.30 43.72 2914942
20020910 43.72 44.05 43.14 43.34 1345227
20020911 43.81 44.05 43.26 43.34 809111
20020912 43.32 43.34 42.42 42.54 1288442
20020913 42.35 42.35 41.52 41.93 2666785
20020916 42.07 42.07 40.94 41.43 1338647
20020917 42.30 42.73 41.48 41.83 1864892
20020918 41.55 41.88 40.28 40.32 2418416
20020919 42.40 45.79 42.35 45.00 6724439
20020920 45.41 46.06 44.42 44.99 2809439
20020923 44.99 46.40 44.57 45.98 1919661
20020924 45.27 45.93 44.75 44.85 1851943
20020925 45.79 46.78 45.21 46.54 1523968
20020926 46.78 49.09 46.73 48.94 2751061
20020927 48.87 49.27 47.36 47.53 2431471
20020930 47.53 47.53 45.23 47.17 3642855
20021001 47.96 49.46 47.27 49.40 2362798
20021002 48.98 49.51 47.58 48.19 2662221
20021003 48.43 49.42 47.96 49.01 2429136
20021004 48.96 48.97 47.07 48.11 2934578
20021007 48.12 48.12 45.46 46.21 3115654
20021008 46.87 47.10 45.66 46.22 2583571
20021009 46.12 46.23 44.31 45.01 2970029
20021010 44.96 47.52 44.67 47.03 1856507
20021011 47.03 48.99 47.03 48.48 2028667
20021014 48.25 48.99 47.91 48.41 1112567
20021015 49.27 51.02 49.09 50.61 2510971
20021016 49.59 50.02 48.74 49.42 2316733
20021017 49.42 50.75 48.76 50.64 2208788
20021018 50.28 50.50 48.90 50.25 2273640
20021021 50.02 50.40 49.39 50.40 1497964
20021022 49.95 50.26 48.95 50.17 1964877
20021023 49.93 50.26 48.66 50.26 1601876
20021024 50.26 50.64 49.46 49.73 1089853
20021025 50.12 51.11 49.28 50.92 1663756
20021028 51.72 51.81 50.37 50.62 1463574
20021029 50.49 50.97 48.76 49.56 3395335
20021030 49.93 51.21 49.68 50.67 2102648
20021031 50.50 50.90 49.58 50.11 1574385
20021101 49.92 50.89 49.56 50.71 1242377
20021104 50.83 51.11 50.11 50.18 1557933
20021105 50.31 51.23 50.03 51.09 1532141
20021106 51.02 51.77 50.76 51.44 1405728
20021107 51.45 51.60 50.64 50.85 2093732
20021108 50.85 51.58 50.75 51.44 1182726
20021111 51.30 51.73 50.55 50.94 1660253
20021112 50.31 51.35 50.28 50.50 1798873
20021113 50.45 51.69 49.84 51.54 2707119
20021114 51.82 52.99 51.82 52.87 2681857
20021115 51.58 52.14 49.70 50.36 4468949
20021118 50.47 50.88 50.01 50.15 1119148
20021119 49.37 49.70 48.99 49.34 1408275
20021120 49.10 49.92 48.61 49.75 1254159
20021121 49.93 50.39 49.73 50.08 1353188
20021122 49.97 50.59 49.34 49.69 1090702
20021125 49.93 49.94 48.76 49.28 1049307
20021126 48.76 48.95 47.67 47.83 1387684
20021127 47.94 50.12 47.86 49.55 1439905
20021129 49.75 50.03 49.37 49.53 472751
20021202 50.31 51.37 49.37 49.82 1988334
20021203 49.85 49.89 49.09 49.49 1040710
20021204 49.27 50.73 49.02 50.19 1152582
20021205 50.42 50.42 49.49 49.83 937329
20021206 48.80 50.54 48.77 50.54 838299
20021209 50.30 50.31 49.52 49.70 843819
20021210 50.03 50.36 49.42 50.34 568057
20021211 49.56 49.65 48.79 49.00 1281601
20021212 48.94 49.18 48.38 49.08 992005
20021213 48.90 49.89 48.70 49.13 1352117
20021216 49.51 50.45 49.27 50.43 1385944
20021217 50.31 50.83 50.10 50.55 1264528
20021218 49.84 50.41 49.50 49.90 2071175
20021219 49.90 51.49 49.83 50.88 2093232
20021220 50.26 51.49 50.26 51.25 2749090
20021223 51.25 51.82 51.09 51.24 1469716
20021224 51.35 51.53 50.89 51.02 482801
20021226 51.16 51.58 50.92 51.19 692124
20021227 51.21 51.35 50.74 50.88 766140
20021230 50.92 51.27 50.36 51.08 1188922
20021231 50.97 51.40 50.29 51.13 993490
20030102 51.26 52.40 51.14 52.40 1114694
20030103 52.15 52.45 51.90 52.34 930820
20030106 53.28 55.26 53.14 54.87 3176431
20030107 54.70 54.98 54.55 54.65 2760436
20030108 54.65 54.69 54.13 54.27 1612552
20030109 54.47 54.79 54.11 54.38 1498453
20030110 54.38 54.38 53.60 54.08 1967680
20030113 54.32 54.55 53.85 54.29 1566424
20030114 53.80 54.32 53.61 54.00 1213099
20030115 54.37 54.37 53.24 53.40 1492621
20030116 53.22 53.55 52.58 52.91 1982844
20030117 52.43 52.66 52.01 52.39 1188285
20030121 52.62 53.04 51.25 51.38 1336529
20030122 50.97 51.52 49.56 49.56 2064919
20030123 49.79 49.96 48.57 49.53 2445815
20030124 49.13 49.54 47.75 47.91 1765038
20030127 48.43 49.50 48.33 48.71 2574018
20030128 48.94 49.94 48.65 49.65 2560232
20030129 49.23 49.93 48.47 49.32 1758569
20030130 49.42 49.68 48.92 48.93 1263680
20030131 48.93 49.98 48.60 49.60 1166017
20030203 49.59 50.29 49.56 49.95 1319669
20030204 49.96 49.96 48.58 49.07 1254985
20030205 48.98 50.17 48.59 49.37 1154565
20030206 49.13 49.96 49.13 49.68 1111618
20030207 50.08 50.12 48.88 49.15 1091789
20030210 48.85 49.14 48.11 48.97 1094546
20030211 49.09 49.37 48.42 48.60 884481
20030212 48.61 48.86 47.62 47.97 1121798
20030213 47.95 48.05 47.06 47.58 1291887
20030214 47.53 48.76 47.53 48.76 1369508
20030218 48.94 49.56 48.94 49.19 1057326
20030219 49.23 49.23 48.59 48.76 850972
20030220 48.76 48.76 47.94 48.05 1116496
20030221 48.10 48.66 47.58 48.38 1444690
20030224 48.05 48.06 46.40 46.62 1477987
20030225 46.44 47.13 44.98 47.01 2344441
20030226 47.01 48.00 46.91 47.34 1953153
20030227 47.35 48.19 47.12 47.47 1348406
20030228 47.43 48.78 47.42 48.47 1784655
20030303 49.49 49.91 49.34 49.37 2284104
20030304 49.37 49.38 48.76 48.81 1468337
20030305 48.81 48.82 47.94 48.51 1560062
20030306 48.51 48.61 47.91 48.17 1596047
20030307 47.67 48.14 47.63 47.99 2020113
20030310 47.67 47.91 46.78 46.83 1216263
20030311 46.94 47.50 46.77 46.89 1182681
20030312 46.80 47.10 45.48 46.25 2241628
20030313 46.11 47.26 45.78 47.22 3351636
20030314 46.96 47.27 45.90 47.01 2034097
20030317 47.01 48.53 46.74 48.53 2341738
20030318 48.99 49.05 48.30 48.78 1659080
20030319 49.84 52.13 49.75 52.09 4217989
20030320 52.09 54.14 52.09 53.62 4308989
20030321 53.95 54.23 53.33 54.05 2291736
20030324 53.19 53.24 51.92 52.35 2188977
20030325 52.30 53.27 52.18 52.75 1830592
20030326 52.75 53.50 52.54 53.05 1474008
20030327 52.48 53.59 52.48 53.48 1782602
20030328 53.00 53.48 52.30 53.33 1391907
20030331 52.63 52.72 51.75 51.98 1641812
20030401 52.01 52.56 51.35 52.15 1357583
20030402 52.16 53.97 52.16 53.74 2830108
20030403 54.14 54.14 52.91 52.94 2133784
20030404 52.95 53.24 52.37 52.72 1339362
20030407 53.71 54.11 52.97 52.97 1866293
20030408 52.75 53.43 52.03 52.49 1449007
20030409 52.86 53.58 52.41 52.84 2184739
20030410 52.85 53.18 52.37 53.06 1752198
20030411 53.90 54.74 53.37 54.24 2390363
20030414 54.51 55.03 54.43 55.01 1851991
20030415 55.01 56.19 54.23 56.12 2688364
20030416 56.05 56.54 54.84 54.92 3150673
20030417 54.84 55.60 54.56 55.60 1693933
20030421 55.60 55.60 54.08 54.31 2282413
20030422 54.31 55.41 54.28 55.27 2721310
20030423 55.88 55.91 54.83 55.35 1615646
20030424 54.89 56.17 54.74 55.96 2223724
20030425 55.79 55.96 55.13 55.50 1440320
20030428 55.41 56.64 55.34 56.57 1650075
20030429 56.54 56.63 55.87 56.27 1784191
20030430 56.24 56.74 55.69 56.52 2217474
20030501 56.45 56.45 55.18 55.93 1502399
20030502 55.46 57.49 55.33 57.34 2290570
20030505 57.53 58.52 57.37 58.27 2584546
20030506 58.01 58.59 57.82 58.20 2243958
20030507 58.21 58.52 57.58 57.76 1906549
20030508 57.57 57.86 57.28 57.37 1231836
20030509 57.49 58.61 57.30 58.57 1644249
20030512 58.42 60.13 58.12 59.79 2040665
20030513 59.61 59.63 59.15 59.29 1554732
20030514 59.29 59.35 58.29 58.31 1964708
20030515 58.53 59.00 58.24 58.59 2425852
20030516 58.59 59.00 57.79 59.00 1481423
20030519 58.53 58.62 57.16 57.37 1552825
20030520 57.37 57.72 57.06 57.58 1667131
20030521 57.27 57.36 56.24 56.54 2104439
20030522 56.54 57.11 56.47 56.80 1715015
20030523 56.92 57.79 56.69 57.71 1057252
20030527 57.58 58.77 57.26 58.61 1435659
20030528 58.81 59.29 58.46 58.73 1324001
20030529 58.62 59.44 58.53 59.12 1885361
20030530 59.12 60.74 59.12 60.39 1917460
20030602 60.40 61.59 60.23 60.99 2645989
20030603 59.47 60.37 59.25 59.46 4473721
20030604 58.53 60.79 58.53 60.63 2753303
20030605 60.13 60.89 59.63 60.89 1685458
20030606 61.29 61.69 59.29 59.67 2267370
20030609 59.47 59.89 58.87 59.28 1157256
20030610 59.95 60.47 59.71 60.15 1529254
20030611 60.27 60.93 59.84 60.92 1093988
20030612 61.04 61.40 60.65 61.38 2107845
20030613 61.31 61.36 60.15 60.33 1308339
20030616 60.33 61.54 60.25 61.54 1778537
20030617 61.55 61.74 60.65 60.93 1535817
20030618 60.94 61.40 60.35 60.93 1041273
20030619 61.12 61.36 59.94 60.01 1180469
20030620 60.21 60.68 59.04 59.53 1986008
20030623 59.71 59.91 58.56 58.56 1855492
20030624 57.64 57.67 56.78 57.13 4146144
20030625 57.13 57.15 55.75 56.40 2547027
20030626 55.93 59.22 55.93 58.97 3095027
20030627 58.98 59.60 58.72 59.08 2707182
20030630 59.19 59.37 57.92 58.60 2332358
20030701 58.19 58.40 57.29 58.18 2158019
20030702 57.87 58.75 57.87 58.73 1521103
20030703 58.74 58.74 58.11 58.12 762457
20030707 58.24 59.52 58.22 59.49 2046662
20030708 58.95 60.93 58.95 60.77 1936151
20030709 60.70 60.93 60.00 60.80 1606526
20030710 60.73 60.92 60.02 60.31 1546719
20030711 60.20 60.26 59.58 60.22 1403183
20030714 60.79 61.32 60.50 60.74 1260282
20030715 60.93 61.17 60.35 60.76 1132306
20030716 60.76 60.92 59.89 60.56 1532112
20030717 60.54 60.60 60.11 60.57 1207673
20030718 60.57 61.88 60.23 61.71 1918368
20030721 61.71 62.36 61.42 62.35 1880896
20030722 62.26 62.26 61.05 61.40 2565022
20030723 61.37 61.43 60.61 61.37 919860
20030724 61.60 61.88 60.84 60.98 1281770
20030725 61.04 61.70 60.23 61.64 1737466
20030728 61.45 61.74 60.65 61.56 1751121
20030729 61.50 61.83 60.92 61.25 1612454
20030730 61.25 61.25 59.81 60.30 2179507
20030731 60.52 61.54 60.23 60.83 1928318
20030801 60.31 61.41 60.31 61.08 1552118
20030804 60.93 61.29 60.47 61.12 1352586
20030805 61.10 61.34 60.41 60.47 1590648
20030806 60.24 61.22 60.17 60.70 1562174
20030807 60.61 61.07 60.29 60.81 1002954
20030808 61.03 61.78 60.84 61.60 1816750
20030811 61.78 62.46 61.67 62.36 1469870
20030812 62.59 63.28 62.34 63.18 1300083
20030813 63.28 63.41 62.87 63.17 1232443
20030814 63.38 63.75 62.96 63.30 937537
20030815 63.30 63.66 61.33 63.64 368473
20030818 63.62 63.96 63.59 63.83 1043390
20030819 63.84 64.49 63.83 64.38 1395350
20030820 64.38 64.48 63.69 63.83 1230749
20030821 63.92 65.14 63.88 64.55 1400643
20030822 64.76 65.15 63.13 63.38 1555611
20030825 63.58 63.65 62.44 62.70 1467647
20030826 62.35 62.64 61.78 62.43 1383918
20030827 62.42 62.44 61.93 62.26 782675
20030828 62.40 63.43 62.03 63.32 1134953
20030829 63.33 63.74 63.05 63.39 802998
20030902 63.58 64.67 63.27 64.51 1304423
20030903 64.51 64.51 63.65 64.19 1943032
20030904 64.20 64.20 63.18 63.53 1264834
20030905 62.86 63.48 62.65 62.99 1065196
20030908 63.17 63.56 62.47 62.93 1667199
20030909 62.44 62.59 62.17 62.17 1326292
20030910 62.13 62.31 61.45 61.57 1571368
20030911 61.57 62.06 60.99 61.70 1412920
20030912 61.53 61.78 60.79 61.68 1217451
20030915 61.82 62.01 61.14 61.43 1819407
20030916 61.66 62.58 61.52 62.47 1309050
20030917 61.92 63.01 61.46 62.88 2425805
20030918 62.92 65.23 62.73 64.86 2321195
20030919 63.26 64.16 62.40 62.63 3895419
20030922 62.41 62.78 61.96 62.39 1107764
20030923 62.58 63.54 62.29 63.06 1086927
20030924 62.99 63.36 61.57 61.63 1223586
20030925 61.56 61.95 60.79 60.79 1457556
20030926 60.86 60.92 60.22 60.31 1528636
20030929 60.40 61.51 60.22 61.28 985807
20030930 61.28 61.62 60.41 60.91 1300166
20031001 61.34 62.27 60.99 62.17 1351571
20031002 62.16 62.16 61.15 61.87 1220836
20031003 62.59 63.82 62.52 63.26 1761337
20031006 63.41 64.29 63.32 64.10 1116543
20031007 63.86 63.87 63.21 63.69 1278165
20031008 63.69 64.07 63.63 63.90 790867
20031009 64.87 65.73 64.34 65.04 1812426
20031010 65.22 65.22 64.41 64.82 1147852
20031013 65.90 67.64 65.74 67.46 4221836
20031014 67.45 69.72 67.31 69.63 4338081
20031015 69.82 69.96 68.75 69.27 2091985
20031016 69.11 69.95 69.09 69.88 1766520
20031017 69.95 69.95 68.62 68.97 1557089
20031020 68.92 68.92 68.15 68.63 1497115
20031021 68.45 68.82 68.11 68.64 2620957
20031022 68.45 68.48 67.91 68.25 1326080
20031023 68.16 68.40 67.64 68.21 1512770
20031024 68.21 68.60 67.74 68.60 1269280
20031027 68.84 69.58 67.90 68.07 1442008
20031028 68.54 69.18 68.02 69.18 1457239
20031029 69.02 69.12 68.45 69.05 959152
20031030 69.72 70.29 69.49 69.89 1595696
20031031 69.96 71.81 69.77 71.62 3102014
20031103 71.63 72.43 71.48 72.10 1988538
20031104 72.14 72.21 71.78 71.86 1460201
20031105 71.76 72.25 71.28 71.82 1093273
20031106 71.80 73.32 71.50 72.95 1127544
20031107 72.95 73.79 72.65 72.70 1201796
20031110 72.94 73.18 72.34 72.49 1024838
20031111 72.39 72.68 71.69 71.91 934825
20031112 71.91 72.25 71.56 72.21 1403506
20031113 72.03 72.98 71.76 72.87 1274040
20031114 72.82 73.17 72.20 72.70 1139390
20031117 72.70 72.70 71.62 71.86 1739231
20031118 71.94 72.18 70.93 70.94 1126592
20031119 70.93 71.20 70.50 70.81 1277953
20031120 70.34 70.91 70.15 70.35 1303550
20031121 68.78 69.16 66.25 66.63 6439056
20031124 67.12 67.45 66.42 67.35 3014328
20031125 67.12 68.18 66.84 67.96 1506952
20031126 68.12 68.69 67.29 67.82 1116755
20031128 68.06 68.80 67.96 68.73 668382
20031201 69.07 70.38 68.92 69.49 1456816
20031202 69.44 70.24 69.12 69.56 1491721
20031203 69.80 69.97 69.20 69.20 1982721
20031204 69.20 69.44 68.25 68.93 1599821
20031205 68.94 69.37 68.54 68.57 1064185
20031208 68.49 69.03 67.79 68.30 2113985
20031209 68.42 68.66 67.73 67.84 1268962
20031210 68.17 68.46 67.50 68.16 890395
20031211 68.46 69.50 68.42 69.25 1136852
20031212 69.25 69.98 68.78 69.78 1084750
20031215 70.68 71.11 70.09 70.17 1410365
20031216 70.17 70.61 69.72 70.31 1111276
20031217 69.03 69.03 66.34 67.19 4307610
20031218 66.42 66.56 64.15 65.95 7849004
20031219 65.95 66.42 65.16 65.70 2454954
20031222 65.41 65.69 65.07 65.57 1466166
20031223 65.57 65.83 64.91 65.28 1567307
20031224 65.02 65.28 65.00 65.12 598176
20031226 65.21 65.34 64.76 65.16 384270
20031229 65.27 66.20 65.23 66.18 1648156
20031230 66.23 66.23 64.53 65.29 2638951
20031231 65.28 65.28 63.45 63.87 3369762
20040102 64.06 64.93 63.91 64.24 1477792
20040105 64.72 64.90 64.15 64.29 3720847
20040106 64.30 64.35 63.91 63.96 3307197
20040107 63.96 64.10 63.09 63.33 3673078
20040108 63.37 63.60 62.36 62.81 3744626
20040109 62.64 62.89 61.35 61.54 3587050
20040112 62.92 64.75 62.48 64.52 4869431
20040113 65.19 65.79 64.60 65.29 4212282
20040114 65.66 65.85 64.99 65.33 1291363
20040115 65.48 65.86 65.08 65.59 1415966
20040116 65.76 66.19 65.34 66.18 1972502
20040120 66.23 66.61 65.40 65.48 1253845
20040121 65.47 66.54 65.30 66.23 1392293
20040122 66.17 66.17 65.30 65.80 1580729
20040123 65.89 66.05 65.48 65.88 1182508
20040126 65.74 65.93 64.63 65.81 1537504
20040127 65.57 66.36 65.30 65.52 1339979
20040128 65.48 65.48 64.53 64.66 1738199
20040129 64.66 64.90 63.93 64.63 1319264
20040130 64.64 64.64 63.55 63.66 1063930
20040202 63.73 63.94 63.12 63.56 1735451
20040203 63.56 64.20 62.80 63.18 1205125
20040204 62.73 63.13 61.61 61.72 2685558
20040205 61.87 62.17 61.42 61.43 2681437
20040206 61.53 62.84 61.47 62.57 1924099
20040209 63.49 64.38 63.00 64.01 2565606
20040210 64.11 64.91 63.77 64.91 1651326
20040211 64.67 66.21 64.36 66.05 2061066
20040212 65.57 65.69 64.91 65.64 1057060
20040213 65.52 65.95 65.00 65.20 1332264
20040217 65.48 65.67 64.75 65.55 1128926
20040218 65.26 65.37 64.83 65.00 968390
20040219 65.32 65.81 65.01 65.07 971138
20040220 65.19 65.58 65.03 65.30 1286291
20040223 65.32 65.52 64.52 64.95 973992
20040224 64.39 65.19 64.39 65.07 1448200
20040225 64.63 65.17 64.60 64.87 1240212
20040226 64.94 65.38 64.69 65.08 1244439
20040227 65.19 65.76 64.86 64.99 1299184
20040301 65.00 65.47 64.59 65.46 1516895
20040302 65.47 65.95 65.28 65.70 1369359
20040303 65.64 65.86 64.94 65.52 1053995
20040304 65.52 65.52 64.69 65.05 1055475
20040305 64.58 65.88 64.53 65.76 1480434
20040308 65.68 66.14 65.25 65.31 913857
20040309 65.31 65.65 64.61 64.92 1265215
20040310 64.86 64.86 62.50 62.69 2462851
20040311 62.69 64.02 62.39 62.76 2192322
20040312 63.07 64.36 63.02 64.25 1576187
20040315 64.14 64.14 63.45 63.55 1418114
20040316 64.40 64.87 63.82 64.81 2094120
20040317 65.11 68.62 65.11 67.80 6216366
20040318 67.85 68.42 67.36 68.17 2432018
20040319 67.71 68.23 67.49 67.50 1625182
20040322 67.51 67.93 67.14 67.31 1725706
20040323 67.67 68.25 67.33 67.80 1813665
20040324 67.81 67.96 66.79 67.29 1865089
20040325 67.71 69.18 67.59 69.14 2022634
20040326 68.75 69.50 68.40 68.93 1658655
20040329 69.13 70.78 68.92 70.07 2282710
20040330 70.27 70.79 69.40 70.67 1553695
20040331 70.67 71.27 70.30 71.18 1771851
20040401 71.00 71.55 70.53 70.84 1917252
20040402 71.54 72.04 71.15 72.04 1552745
20040405 71.50 71.97 70.94 71.54 1456444
20040406 71.38 71.93 70.81 71.73 1582839
20040407 71.73 71.73 70.66 71.08 1290980
20040408 71.60 71.60 69.44 69.91 2721343
20040412 70.35 71.21 70.01 70.85 1007568
20040413 71.17 71.36 70.22 70.38 1235333
20040414 70.03 71.03 69.91 70.80 1174828
20040415 70.99 71.63 70.53 70.98 1081061
20040416 71.30 71.31 70.20 70.55 1334590
20040419 70.27 70.43 69.67 69.97 926579
20040420 70.03 70.41 69.16 69.16 810426
20040421 69.10 70.17 68.71 69.92 966598
20040422 69.73 71.65 69.59 71.39 1670164
20040423 71.12 71.12 69.65 70.22 1536061
20040426 70.27 70.76 68.86 69.11 1745663
20040427 69.47 70.77 69.47 70.27 1645456
20040428 70.31 70.36 69.16 69.20 839464
20040429 69.42 69.68 68.19 68.51 1306080
20040430 68.75 68.75 67.81 68.10 1265954
20040503 68.28 69.16 68.09 68.97 965754
20040504 68.97 69.83 68.60 69.19 1016755
20040505 69.29 69.29 68.27 69.22 888565
20040506 68.80 69.04 68.03 68.50 786034
20040507 67.73 68.41 67.36 67.83 1043892
20040510 67.62 67.69 66.49 66.94 1501532
20040511 67.14 67.45 66.21 67.41 1297527
20040512 67.24 67.67 66.06 67.52 1520117
20040513 67.43 67.47 66.56 66.89 1130584
20040514 66.89 67.56 66.35 67.24 1075465
20040517 67.00 67.13 65.68 66.81 1169548
20040518 66.96 68.08 66.77 67.93 1228363
20040519 68.19 68.48 67.25 67.47 1053607
20040520 67.40 67.51 66.75 67.25 746754
20040521 67.71 67.71 66.58 66.90 1180530
20040524 67.29 68.29 67.17 68.09 1048750
20040525 68.19 70.08 67.61 69.86 1457395
20040526 69.80 70.18 69.14 69.99 1192356
20040527 70.46 70.65 68.65 69.36 1555490
20040528 69.46 69.94 69.19 69.68 609377
20040601 69.52 69.52 68.45 68.96 1182114
20040602 68.99 69.94 68.99 69.86 963431
20040603 69.61 70.40 69.27 70.23 1330366
20040604 70.60 70.74 69.90 70.29 853403
20040607 70.52 71.81 70.36 71.69 1224456
20040608 71.76 72.49 71.40 72.49 1336837
20040609 72.49 72.49 71.85 72.05 856622
20040610 73.37 73.84 72.21 72.93 2023295
20040614 72.61 73.32 72.24 72.70 1091244
20040615 72.93 73.75 72.80 73.37 1328820
20040616 73.70 74.17 73.56 74.10 1556689
20040617 74.09 74.09 72.89 73.87 1070250
20040618 73.85 74.52 73.47 74.15 1010435
20040621 74.13 74.45 73.92 73.92 632550
20040622 73.97 74.39 73.71 74.34 937221
20040623 74.91 76.24 74.75 75.88 3067805
20040624 75.61 75.97 75.23 75.60 1340108
20040625 75.66 76.16 75.32 75.67 1265733
20040628 75.93 77.52 75.93 76.57 1804076
20040629 76.60 77.12 76.59 76.85 1114242
20040630 76.74 77.56 76.16 77.43 1538650
20040701 77.30 77.72 75.95 76.69 1830872
20040702 76.82 76.88 75.93 76.31 843119
20040706 75.74 76.26 75.33 75.89 1056220
20040707 75.89 76.76 75.89 76.76 1047463
20040708 76.36 76.48 75.20 75.20 1245795
20040709 75.45 75.86 74.72 75.78 1332406
20040712 75.78 76.08 75.09 75.77 783936
20040713 75.74 75.81 75.22 75.36 700278
20040714 75.03 76.54 74.95 75.83 1723794
20040715 75.83 77.68 75.79 77.07 1381462
20040716 77.60 77.61 76.55 76.59 1024465
20040719 76.77 77.02 76.08 76.61 1049362
20040720 76.62 78.50 76.61 78.50 1642774
20040721 78.50 79.12 77.32 77.32 1693728
20040722 77.32 77.65 76.19 76.94 2392424
20040723 76.56 77.25 75.82 76.37 1562386
20040726 76.41 76.90 75.82 76.17 1014232
20040727 76.21 76.78 75.49 76.27 1338314
20040728 76.02 77.23 75.37 76.97 1469656
20040729 76.98 77.70 76.49 77.65 1491388
20040730 77.65 77.65 77.04 77.61 892702
20040802 77.44 78.45 77.02 78.16 1403616
20040803 78.16 78.49 77.37 77.55 962223
20040804 77.11 77.72 76.51 77.24 1380512
20040805 77.43 77.43 75.12 75.12 1660391
20040806 74.22 74.60 73.46 74.07 1805975
20040809 73.88 74.34 73.29 73.29 1161082
20040810 73.58 74.89 73.51 74.89 1112027
20040811 74.65 75.01 73.54 74.59 1681596
20040812 74.41 74.48 72.68 73.32 1297909
20040813 73.32 73.78 72.28 72.45 1154541
20040816 72.52 74.48 72.52 74.48 1665666
20040817 74.81 75.43 74.38 74.53 1212142
20040818 74.53 75.27 74.20 75.17 911691
20040819 75.02 75.25 74.02 74.51 850820
20040820 74.59 75.32 73.89 75.17 1364899
20040823 77.16 78.05 76.00 76.73 3636319
20040824 77.07 77.78 76.80 77.46 2220888
20040825 77.67 78.29 77.09 77.74 1669464
20040826 77.78 78.15 76.76 77.29 1700269
20040827 77.52 77.71 76.92 77.09 1423343
20040830 76.78 77.66 76.78 77.02 1146735
20040831 77.40 77.84 77.03 77.72 1271430
20040901 78.01 78.59 77.61 77.99 1817263
20040902 78.20 79.14 78.12 78.99 1483159
20040903 78.91 79.17 78.35 78.69 887638
20040907 79.15 79.95 79.15 79.81 1299914
20040908 79.61 79.87 79.39 79.53 969750
20040909 79.79 79.88 79.25 79.64 1128178
20040910 80.31 81.43 80.07 81.27 2194377
20040913 81.57 82.22 81.19 82.06 1516816
20040914 82.06 82.07 81.32 81.90 1581326
20040915 81.90 82.09 81.37 81.47 1284076
20040916 81.65 82.54 81.40 82.54 1140405
20040917 82.92 83.59 82.85 83.59 2163176
20040920 83.49 84.34 83.30 84.01 1963218
20040921 83.34 84.24 83.04 84.14 2346164
20040922 82.71 83.01 80.29 80.84 4965965
20040923 79.88 80.48 79.42 79.65 2756832
20040924 79.22 80.66 79.22 80.25 1997370
20040927 80.31 81.26 79.98 81.02 1755775
20040928 81.15 81.33 80.35 80.83 1162436
20040929 80.78 80.78 79.81 80.68 1506381
20040930 80.69 81.54 80.15 81.29 2035633
20041001 81.57 82.35 81.30 81.83 1766105
20041004 82.52 83.29 82.37 83.14 1825344
20041005 83.14 83.44 82.56 82.91 1277119
20041006 83.09 83.82 82.95 83.76 1036263
20041007 83.30 83.49 82.25 82.39 1253297
20041008 82.39 82.39 81.13 81.53 1158009
20041011 81.92 82.33 81.35 82.01 821969
20041012 82.02 82.51 81.29 82.43 1140722
20041013 82.58 83.09 80.23 80.57 2002113
20041014 80.95 81.27 80.36 80.64 1352064
20041015 80.73 82.04 80.73 81.78 2921479
20041018 81.79 82.66 80.95 82.44 1480556
20041019 82.44 83.50 82.16 82.16 1582907
20041020 82.16 83.36 81.86 83.36 1476129
20041021 83.36 85.34 83.36 84.86 2972707
20041022 84.87 85.38 83.18 83.28 1781284
20041025 82.92 83.48 82.24 82.48 2036687
20041026 82.57 84.06 82.26 84.06 1812063
20041027 84.06 85.44 83.60 85.18 1723942
20041028 85.19 85.90 84.13 85.90 1813433
20041029 85.87 86.45 85.74 86.45 1924111
20041101 86.45 86.93 85.52 86.05 1936339
20041102 86.06 87.20 85.16 86.30 2857602
20041103 87.00 87.19 85.04 85.53 2395705
20041104 85.75 87.03 85.57 86.79 2473707
20041105 86.89 87.86 86.75 87.22 1267527
20041108 87.43 88.73 87.27 88.53 1492045
20041109 88.32 89.10 87.66 87.87 1242335
20041110 88.18 88.56 87.41 87.87 1222413
20041111 88.51 90.12 88.28 89.94 1843369
20041112 89.94 90.51 89.03 90.48 1972915
20041115 90.63 90.73 89.71 90.09 1451253
20041116 90.09 90.10 88.51 88.93 1544749
20041117 89.13 90.35 89.13 89.60 1786027
20041118 89.89 90.12 89.56 89.92 776854
20041119 90.34 90.34 88.78 89.23 1346477
20041122 89.56 90.52 89.37 90.39 1249713
20041123 90.55 90.70 89.77 90.53 1148100
20041124 90.60 91.27 90.59 90.80 1129127
20041126 90.74 90.98 90.46 90.80 559082
20041129 91.39 91.67 89.96 90.53 2249926
20041130 90.65 90.68 90.07 90.15 1811958
20041201 90.16 91.16 90.15 91.02 1462953
20041202 91.02 92.68 90.72 91.94 1725523
20041203 91.95 92.55 91.12 91.74 1699909
20041206 91.55 92.75 91.53 92.43 1147889
20041207 92.53 93.02 90.87 91.32 1134081
20041208 92.78 94.02 92.74 93.95 3365877
20041209 93.95 94.78 93.18 94.57 2447942
20041210 94.66 94.67 93.66 93.85 1187737
20041213 94.46 94.54 93.70 94.18 922929
20041214 94.52 94.82 94.17 94.46 1432109
20041215 94.65 95.22 93.63 93.75 2481122
20041216 90.75 92.80 90.49 92.76 5419390
20041217 92.85 94.99 92.85 94.95 3345907
20041220 94.93 95.53 94.59 95.02 2062423
20041221 95.79 95.81 95.06 95.44 1848386
20041222 95.22 95.29 94.36 94.59 2025135
20041223 94.75 94.75 93.28 93.76 1692282
20041227 94.37 94.39 92.86 92.86 1613493
20041228 93.13 93.90 93.03 93.90 1657733
20041229 94.40 94.47 93.69 94.40 888064
20041230 94.41 94.70 93.60 93.94 857728
20041231 93.94 93.99 93.38 93.50 718583
20050103 94.10 94.27 92.44 92.47 1557245
20050104 92.47 92.72 90.66 90.82 2661874
20050105 91.06 91.36 90.34 90.70 2444466
20050106 90.70 91.12 90.19 90.37 2153747
20050107 91.42 92.55 89.87 90.10 3385934
20050110 90.10 90.98 90.10 90.75 2269087
20050111 90.38 90.97 90.36 90.58 2350720
20050112 89.61 90.47 88.77 89.69 4394710
20050113 89.98 90.51 88.81 89.01 3278389
20050114 89.19 89.45 88.29 88.60 2286045
20050118 88.60 90.09 88.39 89.10 2055050
20050119 89.27 89.91 88.37 88.53 2333235
20050120 88.43 88.89 86.72 86.93 2841046
20050121 86.75 87.37 85.21 85.77 3309778
20050124 86.96 88.38 86.61 87.76 2969236
20050125 88.53 90.10 87.86 89.72 2977979
20050126 90.10 90.28 89.03 89.67 2451629
20050127 89.83 90.19 88.61 89.40 2045148
20050128 89.41 89.73 88.57 89.65 1514269
20050131 90.15 91.04 89.81 90.81 1946872
20050201 91.14 91.14 90.55 90.87 1270107
20050202 90.66 91.06 90.28 90.58 1665949
20050203 90.59 90.59 89.33 89.65 2096340
20050204 90.00 91.48 89.75 91.48 3670123
20050207 91.32 91.70 90.96 91.23 1439588
20050208 91.23 91.95 90.28 91.89 2780374
20050209 91.60 92.47 91.43 91.78 2081699
20050210 91.97 92.28 91.28 91.59 1275268
20050211 91.83 93.58 91.69 93.05 1476665
20050214 92.80 92.81 91.03 91.43 2499134
20050215 91.88 92.28 91.12 92.26 1402932
20050216 92.17 93.62 91.92 93.37 1309080
20050217 93.18 93.43 92.06 92.80 1077769
20050218 92.85 93.22 91.94 92.42 1051435
20050222 92.13 92.41 90.69 90.80 1264103
20050223 90.80 92.16 90.80 91.75 1168566
20050224 91.72 92.89 91.04 92.77 1004984
20050225 92.74 93.65 92.51 93.46 1291384
20050228 93.28 93.90 92.30 92.83 1585896
20050301 92.89 93.33 92.69 93.13 1194478
20050302 92.56 92.90 91.86 92.24 1239350
20050303 92.37 93.07 91.84 92.97 1362484
20050304 93.19 94.93 93.17 94.56 1333834
20050307 94.62 96.71 94.31 96.41 1879249
20050308 95.89 96.40 95.42 95.63 1033002
20050309 95.24 95.38 94.57 94.59 1047968
20050310 94.43 94.71 93.58 94.17 1327538
20050311 94.17 95.18 93.90 94.75 1066915
20050314 95.40 95.86 94.52 95.55 1782998
20050315 95.72 96.12 93.69 93.70 1999834
20050316 93.78 94.15 91.54 92.09 2452662
20050317 92.09 93.46 90.27 92.00 2950857
20050318 92.09 92.32 90.46 91.33 3539050
20050321 90.73 91.20 89.27 90.08 2021833
20050322 90.20 91.67 89.92 89.92 1606583
20050323 89.02 89.54 88.12 89.18 1602477
20050324 89.53 90.09 89.16 89.20 1099335
20050328 89.31 90.33 89.31 89.87 1111440
20050329 89.48 89.74 88.25 88.55 1849733
20050330 88.83 90.42 88.83 90.25 1161228
20050331 90.08 90.40 88.88 89.26 1427746
20050401 89.37 90.22 87.42 87.74 2629183
20050404 87.74 88.54 86.94 88.24 1444693
20050405 88.23 88.88 87.92 88.25 844711
20050406 88.26 89.34 88.00 88.46 945655
20050407 88.40 88.64 87.40 88.27 1503533
20050408 88.12 88.13 86.30 86.47 1616898
20050411 86.83 87.36 86.07 86.16 1432588
20050412 85.98 87.44 84.66 87.23 2299088
20050413 86.84 86.85 84.18 84.79 1916047
20050414 84.79 84.97 81.39 81.87 3822094
20050415 81.46 82.35 79.17 79.75 4297553
20050418 79.99 81.25 79.09 80.52 2570658
20050419 80.63 81.14 79.80 80.80 1901100
20050420 80.51 80.63 78.96 79.51 2536870
20050421 80.70 82.93 80.32 82.75 2553606
20050422 82.18 82.64 80.80 81.33 2500766
20050425 81.46 82.64 81.34 81.67 1391958
20050426 81.79 82.10 80.30 80.40 1872680
20050427 80.28 81.23 79.10 80.84 2121198
20050428 80.08 80.87 79.43 79.48 1484586
20050429 79.80 80.70 79.27 80.70 1326170
20050502 80.56 81.70 80.37 81.70 1683843
20050503 81.61 81.87 80.60 80.64 1491428
20050504 80.85 82.28 80.38 82.22 1635529
20050505 82.22 83.22 82.20 82.83 1516691
20050506 82.99 83.21 82.04 82.37 955445
20050509 82.70 83.65 82.37 83.29 1402589
20050510 82.84 83.11 81.95 82.13 1671844
20050511 83.84 84.22 82.54 83.22 2420979
20050512 83.22 83.27 80.48 81.08 2199301
20050513 81.08 81.23 79.82 80.38 2243405
20050516 80.75 82.20 80.64 82.15 1904047
20050517 81.70 83.38 81.32 83.16 1451114
20050518 83.37 84.94 83.05 84.66 1385747
20050519 84.66 85.21 83.99 84.76 888920
20050520 85.00 85.08 83.49 83.90 1290592
20050523 84.05 85.34 83.90 84.30 1382168
20050524 84.30 84.48 83.10 84.25 1994465
20050525 84.25 84.46 83.69 84.27 1266277
20050526 84.76 86.20 84.55 85.82 1581531
20050527 85.83 85.95 84.99 85.39 1222594
20050531 85.40 85.54 84.40 84.95 1535532
20050601 84.85 86.17 84.27 85.68 1892995
20050602 85.70 86.83 85.38 86.69 1205542
20050603 86.30 86.86 85.91 86.16 1172175
20050606 86.03 86.33 85.62 85.98 1083546
20050607 86.39 86.67 85.43 85.46 1636055
20050608 85.67 85.74 85.05 85.29 2116052
20050609 84.63 84.64 81.19 83.32 6299464
20050610 83.00 83.30 82.17 82.19 3212411
20050613 82.16 83.39 81.39 82.44 1823374
20050614 82.64 82.68 80.87 80.99 2197030
20050615 81.76 82.36 80.73 82.08 2333326
20050616 82.25 82.59 81.41 82.45 1730512
20050617 83.22 83.36 82.47 83.03 1707586
20050620 83.09 83.87 82.26 83.51 2302512
20050621 83.97 84.25 83.11 83.90 2333746
20050622 84.10 84.43 82.96 83.79 1189536
20050623 81.30 81.54 76.64 76.80 12657084
20050624 77.50 77.50 75.64 76.17 5346972
20050627 76.17 77.07 75.72 76.18 2572789
20050628 76.40 77.69 76.40 77.55 2628843
20050629 78.16 79.27 77.70 78.73 4508271
20050630 79.02 79.26 77.00 77.03 2853478
20050701 77.49 78.59 77.38 78.20 2165165
20050705 77.97 79.22 77.31 78.92 2671015
20050706 78.62 78.86 78.13 78.25 1968083
20050707 77.50 78.99 76.55 78.75 1850402
20050708 78.87 80.35 78.54 79.84 2436178
20050711 80.11 80.35 79.33 79.64 2207967
20050712 79.66 79.66 78.56 78.64 1804339
20050713 78.64 79.57 78.26 79.39 1394085
20050714 79.49 80.10 79.02 79.30 1891101
20050715 79.49 79.49 78.53 78.96 1533430
20050718 78.87 78.95 78.05 78.08 1225503
20050719 78.54 78.88 78.02 78.12 1998266
20050720 77.71 80.59 77.64 80.22 3219667
20050721 80.37 81.66 79.50 80.80 3062233
20050722 81.21 81.21 79.99 80.92 1711372
20050725 80.75 81.10 79.72 79.78 2101749
20050726 79.87 80.81 79.05 80.49 1472224
20050727 80.65 81.33 80.31 80.52 1641752
20050728 80.74 81.54 80.55 81.32 1182280
20050729 81.11 81.43 79.96 79.96 1296701
20050801 80.01 80.87 79.87 80.60 1186802
20050802 80.59 81.39 80.24 81.30 1392402
20050803 81.06 81.06 79.92 80.49 2014461
20050804 80.25 80.98 80.17 80.82 1678139
20050805 80.83 81.16 80.25 80.44 1677613
20050808 80.82 80.97 80.17 80.49 1580650
20050809 80.68 81.01 80.37 80.47 1447089
20050810 80.67 82.25 80.48 80.63 2519996
20050811 80.64 81.48 80.49 81.16 1423111
20050812 80.73 80.84 80.21 80.49 1310898
20050815 80.40 81.25 79.93 80.88 896228
20050816 80.68 81.25 80.05 80.22 2595821
20050817 80.12 80.44 79.26 80.06 2447957
20050818 79.83 81.11 79.55 80.53 1589694
20050819 80.92 80.96 80.17 80.61 980992
20050822 80.61 80.82 79.37 79.72 1574761
20050823 79.93 79.94 78.45 78.46 1734614
20050824 78.11 79.64 78.02 78.33 1813173
20050825 78.57 78.78 78.05 78.40 1271251
20050826 78.60 78.68 77.32 77.67 1458657
20050829 77.23 78.33 76.86 78.16 1734719
20050830 78.17 78.17 76.62 77.37 2274853
20050831 77.62 77.97 76.73 77.44 2416723
20050901 77.26 77.97 76.18 76.59 2383385
20050902 76.37 77.15 76.37 76.55 1314159
20050906 76.64 77.79 76.64 77.35 1510609
20050907 77.43 77.70 76.98 77.16 1212673
20050908 77.16 77.22 76.03 76.43 2007222
20050909 76.44 76.54 75.52 75.92 2519193
20050912 75.92 77.38 75.72 77.14 1755912
20050913 77.14 77.14 75.86 76.16 1954376
20050914 76.07 76.51 75.87 75.95 1189625
20050915 76.14 76.53 75.43 75.88 1072585
20050916 76.38 76.47 75.43 76.33 2404464
20050919 75.69 75.95 74.01 74.17 2935031
20050920 74.66 74.66 73.11 73.29 3310314
20050921 78.32 79.54 77.73 79.14 7590778
20050922 78.62 79.70 78.20 79.31 2962137
20050923 79.51 79.83 78.74 79.10 2384397
20050926 79.72 80.06 79.33 79.65 2880398
20050927 79.91 80.49 79.55 80.29 2052819
20050928 80.74 81.60 80.43 81.14 2033488
20050929 81.38 83.06 80.62 82.82 2435668
20050930 82.83 83.18 82.27 82.93 1256970
20051003 82.69 82.93 81.88 82.13 1946181
20051004 81.80 82.82 81.42 81.47 1607249
20051005 81.71 82.77 80.98 81.48 2274187
20051006 82.17 83.57 82.05 83.05 2938288
20051007 83.18 83.66 82.55 83.19 2006172
20051010 83.43 84.33 82.88 83.80 1367180
20051011 84.09 84.56 83.70 84.04 1637507
20051012 83.72 84.61 82.18 82.92 1911510
20051013 82.33 82.98 81.84 82.41 1927164
20051014 82.71 83.47 81.82 83.38 1442931
20051017 83.38 83.91 83.04 83.91 1008286
20051018 83.70 84.01 83.24 83.85 1195823
20051019 83.85 84.81 82.59 84.55 1831978
20051020 85.14 85.76 84.32 84.91 2175112
20051021 84.92 85.02 84.05 84.26 2129095
20051024 84.62 87.04 84.59 86.61 2381771
20051025 86.61 87.51 86.12 86.70 2352563
20051026 86.22 86.75 85.93 86.11 1298154
20051027 85.85 86.13 84.66 85.20 1365499
20051028 85.65 86.61 85.58 86.26 1510381
20051031 86.31 87.80 86.31 87.50 1542530
20051101 87.61 88.01 87.21 87.31 1757488
20051102 87.95 89.01 87.47 88.99 2289841
20051103 88.99 91.20 88.80 90.16 2454054
20051104 90.16 90.40 88.58 89.03 1621642
20051107 89.03 89.92 89.01 89.75 1064180
20051108 89.75 90.23 89.28 89.73 895029
20051109 89.73 90.41 89.18 90.30 903434
20051110 90.12 91.06 89.43 91.00 1147600
20051111 91.05 91.94 91.01 91.37 1868014
20051114 91.33 91.85 90.86 91.71 1238269
20051115 90.76 90.89 89.29 89.53 2264941
20051116 89.42 89.55 87.66 88.97 2222916
20051117 89.52 91.13 89.52 91.13 1407630
20051118 92.28 93.10 91.89 93.09 2300032
20051121 93.09 93.93 92.50 93.27 1803926
20051122 93.28 93.81 92.95 93.52 2183517
20051123 93.33 93.96 93.09 93.37 821065
20051125 93.61 93.94 93.37 93.45 306888
20051128 93.45 93.75 92.03 92.19 1607144
20051129 92.80 93.80 92.80 93.18 1259806
20051130 93.47 94.05 92.77 92.92 1458480
20051201 93.54 93.99 93.35 93.64 1173025
20051202 93.83 93.92 92.90 93.11 571331
20051205 92.80 92.81 91.17 91.17 1923172
20051206 92.87 95.12 92.41 94.24 3229416
20051207 93.85 95.33 93.73 94.69 1754231
20051208 94.70 94.89 92.46 92.96 1733954
20051209 93.35 93.83 93.22 93.43 994758
20051212 93.59 94.10 92.79 93.44 927888
20051213 93.45 93.88 92.76 93.88 1257305
20051214 94.07 95.34 93.96 95.12 1519851
20051215 94.74 96.16 94.69 95.83 1343386
20051216 96.35 96.42 95.16 95.16 1521846
20051219 95.16 95.87 94.35 94.53 1065723
20051220 94.59 95.03 93.82 93.82 1786387
20051221 95.86 99.10 95.86 98.78 4703687
20051222 98.16 100.30 98.16 99.33 3032040
20051223 99.27 99.95 99.00 99.60 1124195
20051227 99.93 100.80 99.17 99.31 1472822
20051228 99.40 99.83 99.21 99.27 1060369
20051229 99.08 100.68 98.81 98.81 1009140
20051230 98.45 98.93 98.18 98.49 963895
20060103 98.48 98.93 96.15 98.42 2338249
20060104 98.42 100.37 98.40 99.87 1872678
20060105 99.16 100.07 98.41 98.85 1418234
20060106 98.74 99.05 96.70 97.73 1846644
20060109 97.16 98.63 96.97 98.04 1587876
20060110 98.04 98.04 96.89 97.15 1270427
20060111 97.26 97.59 96.72 96.95 1292262
20060112 96.20 96.37 94.88 95.55 1765392
20060113 95.74 96.23 94.94 95.26 821547
20060117 95.03 95.04 92.85 93.54 2072028
20060118 93.54 96.05 92.78 95.85 1954140
20060119 96.18 98.33 95.88 97.85 2028043
20060120 98.50 98.93 94.81 95.21 2990259
20060123 95.81 95.95 93.79 95.51 1484369
20060124 95.69 96.74 94.59 96.42 1345065
20060125 97.07 97.61 95.64 96.02 1456970
20060126 96.69 97.36 96.35 97.07 1084618
20060127 97.02 97.96 95.97 97.60 1074226
20060130 97.35 97.92 97.16 97.37 735781
20060131 97.38 97.88 96.33 96.35 1270742
20060201 96.40 96.55 94.73 95.01 2252693
20060202 95.00 95.22 93.75 93.83 1597954
20060203 93.35 94.01 91.93 93.82 1658316
20060206 93.78 94.05 93.19 93.92 791209
20060207 93.83 94.47 93.07 93.37 1007671
20060208 94.07 95.67 93.35 95.62 1490983
20060209 95.69 96.24 94.67 94.83 1083044
20060210 94.83 95.47 94.48 95.02 1126819
20060213 95.07 97.54 95.07 96.33 1648868
20060214 96.40 98.95 96.40 98.78 2148451
20060215 98.36 99.55 97.69 99.36 1480905
20060216 99.02 99.93 97.89 99.67 1391990
20060217 99.74 100.17 98.98 100.07 1310843
20060221 99.95 100.40 99.45 100.06 1872783
20060222 100.02 101.85 100.02 101.36 2361764
20060223 101.59 102.40 101.10 101.67 1238199
20060224 102.31 102.53 101.69 102.08 1391570
20060227 102.28 103.67 101.81 103.49 1340026
20060228 103.31 103.39 101.77 102.16 1629027
20060301 104.55 105.33 103.47 105.19 2827440
20060302 104.79 104.88 103.49 104.21 1977864
20060303 104.01 107.04 103.88 106.21 1967682
20060306 106.01 106.54 104.81 106.29 1504525
20060307 105.53 107.06 105.53 106.69 1379603
20060308 106.78 106.87 104.78 106.48 1517017
20060309 106.60 108.00 106.41 107.10 2229157
20060310 106.84 107.89 106.45 106.78 1312947
20060313 106.80 107.62 106.53 107.07 1267210
20060314 107.24 109.44 107.20 109.40 1756575
20060315 109.02 110.58 108.89 110.58 1650415
20060316 110.58 110.58 108.67 109.16 1543940
20060317 109.82 109.82 108.24 109.57 1817208
20060320 109.26 109.60 108.11 108.67 1457082
20060321 108.05 108.96 107.86 107.93 1668878
20060322 107.44 109.50 106.19 109.09 2934514
20060323 108.66 108.91 106.40 107.72 2102541
20060324 107.77 107.77 106.41 106.59 1019642
20060327 106.48 107.72 106.48 107.47 1059190
20060328 107.28 108.05 106.91 107.36 940127
20060329 106.88 107.31 106.28 106.60 1258084
20060330 106.05 107.60 105.35 106.25 1232802
20060331 106.61 107.85 106.45 107.66 1461488
20060403 108.29 109.52 108.01 109.32 1548766
20060404 109.32 111.55 109.10 111.46 1971099
20060405 111.20 112.46 111.02 112.22 1532296
20060406 112.22 113.42 111.53 112.68 1357635
20060407 113.63 113.68 111.46 111.63 1530408
20060410 111.87 112.77 111.29 112.30 1390050
20060411 112.87 113.01 110.41 110.64 1459914
20060412 110.39 110.91 109.01 109.07 1950748
20060413 108.96 109.54 108.49 109.48 1019538
20060417 108.96 109.43 107.62 108.00 1070100
20060418 108.19 109.98 108.19 109.89 2230206
20060419 110.62 111.31 109.83 110.26 1061708
20060420 110.48 111.54 109.85 109.89 1341480
20060421 110.67 111.06 109.57 110.00 1593768
20060424 109.58 110.58 108.88 110.27 1144580
20060425 110.10 110.20 108.27 108.46 1302352
20060426 109.08 109.63 108.52 108.97 859353
20060427 108.73 109.89 107.78 109.82 1249901
20060428 109.23 109.86 108.64 109.75 1259972
20060501 109.75 109.90 108.14 108.29 1255776
20060502 108.86 111.00 108.20 110.66 1585061
20060503 108.91 109.40 107.72 108.84 2207967
20060504 109.16 112.76 109.04 112.68 2410951
20060505 113.43 114.40 112.88 113.74 2411266
20060508 113.82 114.13 113.15 113.50 811203
20060509 113.01 114.00 112.58 113.84 918727
20060510 113.11 113.11 112.09 112.57 1344103
20060511 112.18 112.48 110.82 111.79 1372636
20060512 111.98 112.00 109.63 109.68 1039574
20060515 108.96 110.32 108.83 110.05 1039993
20060516 110.68 110.79 109.53 110.04 936770
20060517 110.04 110.05 104.19 104.78 3363981
20060518 105.10 105.34 103.49 104.15 2367731
20060519 104.67 105.08 102.42 104.23 2388712
20060522 104.10 105.21 102.86 104.91 1911515
20060523 105.58 105.80 102.65 102.65 1642547
20060524 102.66 103.05 101.05 102.31 2444100
20060525 103.24 103.42 102.05 102.69 1412184
20060526 102.69 102.89 101.95 102.47 1068422
20060530 102.23 102.94 101.09 102.30 1516141
20060531 102.86 104.61 102.76 104.16 1591460
20060601 104.16 106.19 104.16 106.15 1331515
20060602 106.14 106.27 105.30 105.94 1214340
20060605 105.24 105.78 102.56 102.71 1351656
20060606 102.94 103.46 101.27 103.21 1728776
20060607 104.12 105.24 102.65 102.72 1747029
20060608 102.72 102.97 99.75 102.81 2273413
20060609 102.93 103.43 101.38 101.68 1277367
20060612 101.43 102.32 100.21 100.27 1199490
20060613 100.27 101.67 98.98 100.37 1969348
20060614 100.36 101.00 99.33 100.77 1451358
20060615 101.61 104.70 101.18 104.47 1822189
20060616 103.97 104.80 103.55 104.60 1498838
20060619 104.80 105.88 104.26 104.68 1344343
20060620 105.00 105.46 103.35 103.35 2038106
20060621 105.85 108.75 105.09 108.63 4629628
20060622 108.29 109.16 107.14 108.27 1785085
20060623 108.05 110.58 107.99 109.76 1579755
20060626 109.76 110.53 108.69 109.74 1290154
20060627 110.05 110.93 108.77 108.77 1803637
20060628 109.24 109.34 107.53 107.78 2084224
20060629 108.86 111.63 108.36 111.63 2800626
20060630 111.63 111.98 110.63 111.49 1155573
20060703 111.62 112.86 111.52 112.86 575533
20060705 112.63 113.29 110.58 111.79 1755842
20060706 112.01 112.29 110.30 111.21 1418132
20060707 111.21 111.21 109.02 109.15 1503136
20060710 110.10 110.10 108.46 109.71 938399
20060711 109.15 109.72 107.37 109.49 1585205
20060712 109.67 109.79 107.32 107.43 1713707
20060713 107.43 107.48 105.10 105.47 1908136
20060714 105.23 105.42 102.47 104.00 2568464
20060717 103.99 104.80 103.30 103.82 1351365
20060718 104.49 104.87 102.37 103.42 2041984
20060719 103.99 107.51 103.17 107.29 2773794
20060720 108.29 108.64 103.12 103.16 2564481
20060721 103.40 103.86 99.49 103.51 3361485
20060724 104.42 105.81 103.54 105.37 1706265
20060725 102.00 105.22 99.81 104.29 5192479
20060726 104.09 104.09 100.23 101.76 3732841
20060727 100.36 101.77 96.70 97.14 4242132
20060728 97.20 101.04 97.02 100.45 3143997
20060731 100.37 100.37 99.37 99.90 2279282
20060801 99.70 99.72 97.17 98.47 2686484
20060802 98.84 99.33 97.63 98.57 1743369
20060803 96.94 101.34 96.94 100.51 1893148
20060804 101.18 104.57 98.68 99.71 2835949
20060807 99.70 100.13 98.04 98.42 1491711
20060808 98.99 99.64 97.08 97.69 1834976
20060809 98.27 99.20 93.43 93.88 4195070
20060810 93.88 95.86 93.52 95.67 2985937
20060811 95.55 95.55 93.30 93.82 2122586
20060814 94.79 96.12 93.42 93.74 3375740
20060815 94.21 95.74 93.57 95.51 3347231
20060816 97.12 99.72 95.66 99.37 4152306
20060817 98.41 99.87 98.03 99.44 2069235
20060818 99.70 100.02 98.49 99.11 1406602
20060821 98.65 98.71 96.43 96.73 1856778
20060822 96.74 97.55 95.77 96.06 1947232
20060823 96.17 96.53 94.00 94.61 2492159
20060824 95.41 95.65 93.32 93.61 3911549
20060825 93.61 95.08 93.42 94.60 1502297
20060828 95.03 97.29 95.01 96.27 2052570
20060829 96.27 96.70 94.81 95.52 2245008
20060830 96.12 96.51 94.78 95.92 1487414
20060831 95.83 96.50 95.50 96.39 1286485
20060901 96.74 97.40 95.82 97.14 1220033
20060905 97.14 97.98 96.35 96.89 1971863
20060906 96.89 97.03 95.36 96.13 2299197
20060907 96.30 96.52 94.97 95.97 2146137
20060908 96.29 96.29 95.25 96.17 1582532
20060911 96.17 97.39 94.86 97.16 2321020
20060912 97.83 100.13 97.72 100.09 2659056
20060913 100.07 102.46 99.79 101.76 2748906
20060914 101.70 101.71 99.78 100.27 1997224
20060915 101.03 102.02 100.08 101.13 2675183
20060918 101.70 103.80 101.60 102.73 2545121
20060919 102.80 103.59 101.09 102.02 2623766
20060920 102.85 103.49 101.85 102.68 2712883
20060921 104.55 104.71 99.89 101.22 5163965
20060922 101.80 102.27 100.09 101.25 1866743
20060925 102.18 102.18 99.11 100.62 2670157
20060926 101.17 104.75 100.97 104.63 3614000
20060927 104.63 105.24 103.28 105.23 2644186
20060928 104.63 105.05 103.50 104.74 1711967
20060929 104.35 105.06 102.99 103.78 1777731
20061002 103.99 104.21 102.91 103.46 1239888
20061003 103.13 105.06 102.53 104.60 1873864
20061004 104.47 106.86 103.29 106.38 2488677
20061005 106.38 108.32 105.78 107.84 1845590
20061006 107.09 107.64 105.63 107.24 1707359
20061009 107.24 107.24 105.45 106.67 1303767
20061010 107.33 108.71 107.03 107.95 1984763
20061011 107.57 107.57 105.23 106.00 1918580
20061012 106.94 107.38 106.17 107.13 1821818
20061013 107.58 109.40 106.70 108.84 2337251
20061016 108.85 111.73 108.49 111.38 2458098
20061017 110.91 110.96 108.44 110.60 3105584
20061018 111.17 111.71 107.59 108.38 2554022
20061019 108.67 110.77 108.61 110.08 1839202
20061020 110.72 111.26 109.35 110.96 1678666
20061023 110.96 111.33 109.21 109.48 1733539
20061024 108.91 110.77 108.91 110.09 2056915
20061025 110.02 111.15 108.63 109.97 2290546
20061026 109.97 110.49 108.95 110.25 1331099
20061027 109.77 109.82 108.71 108.89 1396549
20061030 108.32 110.74 108.21 110.66 1427232
20061031 110.87 111.71 108.89 109.38 1575411
20061101 109.71 110.06 106.68 107.43 2333481
20061102 106.73 108.36 106.00 107.04 1360211
20061103 108.08 108.86 106.82 107.02 1486923
20061106 107.88 109.12 107.88 108.80 1302092
20061107 108.72 110.21 108.10 109.85 1623792
20061108 109.67 110.45 108.29 109.71 1484933
20061109 110.17 110.17 108.36 108.36 1599811
20061110 108.67 109.85 107.94 109.58 1155797
20061113 109.91 111.64 109.82 110.21 1481058
20061114 110.76 110.77 108.90 110.29 1703170
20061115 110.67 112.67 110.48 112.02 1943922
20061116 112.66 113.08 111.57 112.81 2175040
20061117 112.82 113.13 111.73 112.15 1348587
20061120 112.96 112.96 111.60 112.28 989083
20061121 112.95 113.21 112.09 112.28 1012645
20061122 112.90 113.84 112.12 113.28 1124905
20061124 112.88 112.94 111.81 112.07 759850
20061127 111.76 112.72 110.26 110.87 1897740
20061128 110.87 111.18 109.26 110.68 1554991
20061129 111.07 111.88 110.09 110.77 1503783
20061130 110.77 110.87 109.23 110.23 1583265
20061201 110.29 110.69 108.36 109.69 1642328
20061204 110.20 111.88 110.00 110.80 1478650
20061205 110.89 112.43 110.26 112.18 1510485
20061206 111.89 112.28 111.12 111.22 1211194
20061207 112.20 112.20 110.93 111.56 1400633
20061208 111.12 111.35 109.85 110.19 1440678
20061211 110.19 110.67 109.72 109.97 1381556
20061212 109.97 110.30 108.95 109.61 1982606
20061213 110.28 110.28 107.94 108.16 2351879
20061214 108.16 110.11 107.67 109.87 1549712
20061215 110.09 110.82 109.66 109.96 1971200
20061218 109.90 110.43 109.33 109.96 2419686
20061219 109.89 109.90 107.99 108.95 2391014
20061220 105.21 107.39 104.74 106.89 5467313
20061221 107.03 107.23 103.27 103.73 4225241
20061222 104.17 104.17 101.96 102.70 2472424
20061226 103.69 103.69 101.96 102.66 1682500
20061227 103.21 104.07 102.43 103.15 1494148
20061228 102.83 103.67 102.35 103.16 1390451
20061229 103.02 104.06 102.86 103.80 1530040
20070103 103.93 106.14 103.84 104.90 2717176
20070104 104.90 104.90 103.44 103.67 2352507
20070105 103.45 103.72 102.29 102.76 1409286
20070108 103.21 103.51 102.18 103.07 1524285
20070109 103.98 104.62 102.53 103.37 1702591
20070110 102.74 103.11 101.90 102.82 1310925
20070111 103.06 103.45 102.22 102.90 1688778
20070112 102.74 104.37 102.73 104.03 1613228
20070116 106.94 107.89 106.20 106.73 3262976
20070117 106.19 106.99 106.13 106.32 1885500
20070118 107.83 107.83 105.55 105.90 1943366
20070119 106.32 106.67 105.63 106.06 1466210
20070122 105.74 106.19 103.82 104.76 2269109
20070123 104.76 105.70 103.84 104.38 1953516
20070124 104.44 105.98 104.17 105.68 1270429
20070125 105.58 106.22 105.37 105.66 2068620
20070126 105.55 106.03 104.10 105.02 1967015
20070129 105.35 106.63 105.22 105.89 1670257
20070130 104.76 105.32 103.79 104.37 2560949
20070131 104.36 105.56 103.59 105.51 2065690
20070201 105.76 106.94 105.41 106.93 1701858
20070202 108.66 110.25 107.99 109.88 3133746
20070205 109.33 109.81 108.52 108.80 1517588
20070206 109.17 110.00 108.31 109.90 1975281
20070207 109.90 110.55 109.31 110.12 1870746
20070208 109.69 109.70 108.00 108.71 1531296
20070209 109.14 109.32 108.05 108.36 1135549
20070212 108.71 109.10 107.99 108.16 1006528
20070213 108.16 108.68 106.88 108.51 1582255
20070214 110.00 112.91 109.89 112.37 3231165
20070215 112.29 112.62 111.06 112.09 1420796
20070216 112.29 112.38 111.30 111.86 1379254
20070220 111.14 113.12 111.05 113.05 1660735
20070221 112.77 114.13 112.43 113.85 1646922
20070222 114.31 114.39 113.19 113.73 1440154
20070223 113.73 115.61 112.80 115.61 2133392
20070226 115.83 116.04 111.61 111.80 2503188
20070227 110.86 111.23 107.51 108.68 2894540
20070228 109.61 110.38 108.75 109.17 1775943
20070301 108.04 109.66 106.36 109.10 2414035
20070302 108.66 109.09 107.27 107.51 1664711
20070305 105.51 107.43 105.49 106.24 2101372
20070306 107.27 107.96 106.57 107.58 1631017
20070307 107.23 107.91 106.93 107.37 1180962
20070308 108.27 108.90 107.93 108.64 1325558
20070309 110.82 111.67 109.14 109.67 1545752
20070312 109.27 110.65 108.88 110.12 1155550
20070313 109.61 110.04 107.78 107.78 2184065
20070314 108.16 108.62 105.15 107.71 2576986
20070315 107.22 108.08 106.81 107.01 1326708
20070316 107.01 107.47 105.62 106.30 2680391
20070319 107.36 108.08 106.77 107.58 1597716
20070320 107.53 107.75 106.87 107.40 1775461
20070321 104.44 107.23 104.25 106.15 5721814
20070322 106.18 106.50 105.30 105.81 2444723
20070323 105.81 107.96 105.49 107.80 2096761
20070326 107.31 108.08 105.72 106.00 2588800
20070327 105.92 105.92 105.21 105.25 2085887
20070328 105.21 105.21 102.93 102.98 2900690
20070329 103.87 104.44 102.04 103.01 2364528
20070330 103.24 103.54 101.66 102.75 2330339
20070402 100.95 101.70 100.57 101.45 3522379
20070403 102.39 103.06 101.89 102.94 2117463
20070404 103.30 103.72 103.06 103.40 1881481
20070405 103.29 104.19 102.91 104.08 1429591
20070409 104.25 105.55 104.18 104.50 2190338
20070410 104.25 104.60 103.35 103.61 1431786
20070411 103.49 104.16 102.07 102.54 1789472
20070412 102.43 103.82 101.67 103.82 1626887
20070413 103.78 103.82 102.22 103.21 1075460
20070416 103.58 104.18 103.04 103.74 2131892
20070417 103.96 104.44 103.41 103.82 1762915
20070418 103.25 103.77 102.89 103.19 1849905
20070419 104.67 104.67 102.49 102.62 1642153
20070420 104.39 105.45 102.87 104.28 3054387
20070423 104.49 105.00 103.04 103.24 1265647
20070424 103.10 103.22 101.97 102.48 1345633
20070425 102.60 103.72 102.55 103.41 1541465
20070426 103.22 103.93 102.85 103.55 1541152
20070427 103.29 103.55 101.45 102.55 2243557
20070430 102.91 103.03 100.85 100.85 2070518
20070501 101.29 101.79 100.93 101.49 2963737
20070502 101.68 103.54 101.36 103.02 2347590
20070503 103.87 104.96 103.87 104.58 2036851
20070504 104.70 105.19 104.41 104.73 1981122
20070507 104.91 105.49 104.17 104.22 1525259
20070508 104.21 104.31 103.09 103.98 1868725
20070509 104.30 104.43 103.07 103.81 1015759
20070510 103.81 104.06 102.33 102.57 2371847
20070511 102.70 103.74 102.38 103.54 1059463
20070514 103.40 103.87 102.34 102.73 1019523
20070515 103.20 103.64 102.11 102.19 1456671
20070516 102.43 104.42 102.34 104.19 2057553
20070517 103.77 104.25 102.44 102.56 2245230
20070518 102.82 102.82 101.57 101.91 4130789
20070521 102.03 102.07 100.96 101.21 3791192
20070522 101.40 101.43 99.48 99.94 5669013
20070523 100.09 101.91 100.05 101.44 3580407
20070524 101.80 102.48 101.10 101.30 3813044
20070525 101.41 102.22 101.29 101.34 3606860
20070529 102.00 104.25 101.88 103.76 3012460
20070530 103.68 104.13 102.91 104.07 2108680
20070531 104.17 106.80 103.92 106.76 3182573
20070601 107.12 108.34 105.52 106.44 2892326
20070604 106.62 106.98 105.67 106.09 1268575
20070605 105.40 106.80 105.21 105.69 1396969
20070606 105.19 105.21 103.78 104.52 1536342
20070607 104.23 105.14 102.81 102.81 2616203
20070608 102.91 104.73 102.91 104.73 2507982
20070611 104.37 105.01 103.43 103.99 932933
20070612 103.99 104.31 102.48 102.48 1557186
20070613 103.29 104.17 102.56 104.17 1504434
20070614 104.27 106.25 104.24 106.05 2659867
20070615 106.69 107.90 105.78 106.61 2033420
20070618 106.60 106.60 104.73 105.23 2238684
20070619 104.74 104.77 103.21 103.45 3185301
20070620 103.88 107.55 103.88 105.11 6275857
20070621 105.31 106.97 105.10 106.18 2334996
20070622 105.60 106.71 105.02 105.27 1982757
20070625 105.29 107.83 105.02 106.82 3032789
20070626 106.93 108.20 106.39 106.92 2390987
20070627 106.11 107.02 105.30 106.84 2137149
20070628 106.70 108.27 105.85 107.57 2287258
20070629 107.58 107.88 105.49 106.23 3428484
20070702 107.07 107.07 104.75 106.06 2027048
20070703 106.07 106.70 105.57 106.26 776138
20070705 106.21 106.45 105.27 105.67 1260102
20070706 105.67 106.26 105.14 106.11 1120857
20070709 108.53 111.91 107.77 111.21 5782701
20070710 110.09 111.05 107.53 107.99 4022131
20070711 107.99 109.45 107.67 108.67 1820008
20070712 109.42 109.54 108.40 109.53 1648798
20070713 109.08 114.01 108.97 112.24 4825533
20070716 111.77 112.23 110.24 110.70 1844138
20070717 110.95 112.27 110.38 111.45 1926662
20070718 111.05 112.64 110.21 111.58 2181649
20070719 112.10 112.98 112.01 112.20 2062146
20070720 111.96 112.00 110.38 110.73 2798799
20070723 110.73 111.42 109.68 110.69 2885292
20070724 109.99 110.27 108.34 108.55 3367584
20070725 109.79 109.79 107.35 108.13 2495656
20070726 105.91 113.44 104.16 106.16 5441221
20070727 105.95 106.45 104.36 104.95 2945252
20070730 104.95 107.27 104.73 107.24 1889787
20070731 107.79 107.84 106.01 106.01 2365081
20070801 105.40 107.39 104.82 106.39 2609831
20070802 104.82 107.73 104.00 106.16 2037598
20070803 106.31 106.40 103.92 103.92 2275767
20070806 104.11 106.11 103.92 106.10 2125031
20070807 105.30 107.33 105.29 106.56 2242027
20070808 106.30 107.55 104.49 105.39 3221758
20070809 103.92 105.63 103.15 104.82 3687858
20070810 103.82 104.97 103.39 104.38 3994658
20070813 104.92 105.97 104.78 105.38 2879651
20070814 105.33 105.49 102.94 102.98 2569404
20070815 103.19 103.98 102.00 102.12 2570240
20070816 100.24 100.52 95.06 99.72 5615983
20070817 102.43 105.30 101.47 103.39 3202850
20070820 103.36 104.41 102.97 104.28 2160966
20070821 103.96 104.62 102.48 104.16 2066220
20070822 106.03 106.03 104.59 105.85 1752840
20070823 105.88 106.31 104.86 105.60 2095156
20070824 105.35 106.34 105.14 106.34 1081789
20070827 106.27 106.94 105.39 105.82 780003
20070828 105.16 105.59 103.15 103.18 1324345
20070829 103.77 105.42 103.44 105.23 1135063
20070830 104.15 105.75 103.77 104.32 1129736
20070831 105.16 105.69 104.04 105.00 1356310
20070904 105.11 106.54 104.25 106.12 1139137
20070905 105.21 105.72 104.24 105.23 1361010
20070906 105.01 105.69 103.98 105.56 957758
20070907 104.30 104.72 103.29 103.68 1607013
20070910 103.82 104.17 102.28 103.48 1594802
20070911 103.47 104.78 103.25 104.09 1093015
20070912 103.40 104.36 102.77 103.32 1286717
20070913 103.95 105.17 103.57 104.36 1165131
20070914 103.52 104.91 103.46 104.61 1050643
20070917 103.82 104.25 103.33 103.59 1307068
20070918 104.11 104.52 102.05 104.43 3032952
20070919 104.71 105.27 102.34 103.01 4540923
20070920 101.48 101.81 99.27 100.08 7556655
20070921 100.35 101.18 99.11 99.75 3725832
20070924 99.76 100.27 97.78 98.56 3669997
20070925 98.00 100.49 98.00 100.22 2632817
20070926 100.49 100.62 99.52 100.35 2175281
20070927 100.61 100.72 100.03 100.26 1843713
20070928 100.34 100.56 99.70 100.37 1933780
20071001 100.60 102.03 100.13 101.76 1699585
20071002 101.57 102.50 100.76 102.05 1917081
20071003 101.76 101.93 100.21 100.89 1817413
20071004 101.09 101.20 99.96 100.37 1293500
20071005 101.00 102.05 100.00 101.62 2424713
20071008 101.85 102.02 100.61 101.66 1062019
20071009 101.83 103.20 101.83 102.63 2214835
20071010 102.63 103.20 102.25 102.80 1640410
20071011 102.85 103.62 100.94 101.94 2079995
20071012 101.94 103.41 101.76 103.01 1510684
20071015 102.92 103.04 100.76 101.36 2003287
20071016 100.73 102.09 100.29 100.50 1821379
20071017 101.57 101.87 99.08 100.48 1954966
20071018 100.26 101.04 99.80 100.91 1325123
20071019 100.49 100.67 98.87 99.00 2744801
20071022 97.64 99.30 97.64 98.72 3447803
20071023 99.41 99.97 98.87 99.86 1708873
20071024 99.19 100.40 98.16 99.84 2425339
20071025 100.14 100.14 97.63 98.98 3146397
20071026 100.16 100.17 98.39 99.59 1760221
20071029 100.13 100.61 98.59 99.07 1252276
20071030 98.69 99.52 98.40 98.91 1269183
20071031 99.36 99.89 98.17 99.02 2275158
20071101 98.36 98.69 96.83 96.98 2041589
20071102 97.25 99.65 96.28 98.15 2460406
20071105 97.21 99.24 97.04 98.30 1569233
20071106 98.36 99.59 98.26 99.49 1228898
20071107 98.13 98.75 96.33 96.43 1871370
20071108 96.78 98.71 95.40 98.16 3106425
20071109 97.26 98.07 95.55 95.57 2646697
20071112 96.21 97.13 94.86 95.32 2373052
20071113 96.32 97.78 95.70 97.69 2109531
20071114 98.08 98.54 96.57 97.02 1705429
20071115 96.44 98.36 96.36 97.13 1947139
20071116 93.75 94.27 92.08 92.75 6487644
20071119 91.98 92.45 88.92 90.12 4279175
20071120 89.98 91.54 88.32 89.45 3643905
20071121 88.54 89.95 87.73 87.87 3303988
20071123 88.28 89.69 88.28 89.69 910481
20071126 89.51 90.64 87.58 87.82 2446317
20071127 88.45 89.31 87.29 89.31 2877657
20071128 89.35 93.50 89.22 93.06 3641818
20071129 92.58 92.91 91.70 92.17 2041485
20071130 93.09 94.76 92.02 94.35 3331645
20071203 93.40 94.68 92.93 93.18 2325462
20071204 92.81 94.17 92.53 93.14 1937850
20071205 94.20 94.20 92.55 93.31 1848931
20071206 93.75 94.44 92.85 94.37 1216166
20071207 94.73 96.49 94.73 96.03 1862081
20071210 96.20 97.38 95.67 96.75 2009108
20071211 96.70 97.07 93.68 93.68 2333880
20071212 95.67 96.58 92.76 93.97 2275286
20071213 91.50 93.35 91.37 93.22 2456074
20071214 91.91 93.57 91.89 92.00 2677941
20071217 91.41 92.73 91.16 91.98 2492566
20071218 92.56 92.90 91.84 92.81 2159243
20071219 92.82 92.82 90.55 90.76 2107009
20071220 91.23 91.23 89.07 89.80 2900330
20071221 88.83 91.58 88.83 90.44 3916874
20071224 89.40 90.16 88.02 88.36 2300100
20071226 88.24 89.39 88.10 89.11 2962261
20071227 88.92 89.07 87.90 88.14 2793462
20071228 87.87 88.82 85.81 86.92 2853308
20071231 86.46 86.53 85.37 85.53 2987179
20080102 84.95 84.95 81.58 82.64 6791972
20080103 83.08 84.11 82.79 83.74 2734764
20080104 83.20 83.21 79.78 80.66 4501360
20080107 81.32 81.84 79.27 80.08 4161991
20080108 80.63 81.24 79.28 79.40 4760657
20080109 79.21 79.52 77.85 79.40 3980786
20080110 78.66 82.35 78.66 81.55 4918196
20080111 80.97 81.30 80.03 80.61 3697926
20080114 81.42 81.90 80.49 81.18 1970218
20080115 80.34 80.95 79.82 79.87 3318103
20080116 79.35 81.64 78.96 80.96 4949995
20080117 81.03 81.85 79.17 79.40 3530691
20080118 79.79 81.00 78.96 80.58 3705328
20080122 77.64 81.27 76.73 80.73 4727919
20080123 78.23 85.85 77.73 85.35 8318769
20080124 85.95 86.22 83.35 84.89 4266148
20080125 85.54 87.71 85.30 86.28 5434391
20080128 86.33 88.26 85.37 88.19 3668107
20080129 88.57 90.00 88.32 89.04 3459273
20080130 87.95 89.67 87.85 88.28 4243106
20080131 87.04 90.45 86.48 89.51 3091336
20080201 89.86 90.06 88.14 89.60 2866341
20080204 89.63 90.28 87.76 88.00 2014842
20080205 87.42 87.42 85.22 85.36 3283176
20080206 85.96 87.84 85.04 85.91 2035798
20080207 85.83 87.17 85.53 86.48 2611944
20080208 85.85 86.53 84.05 84.40 2555331
20080211 84.21 85.36 82.91 84.84 1837807
20080212 85.19 85.98 83.98 84.50 2054982
20080213 86.80 86.80 84.07 85.54 1960835
20080214 85.39 86.31 84.37 84.41 2010463
20080215 83.93 84.84 83.40 84.33 2180617
20080219 85.12 86.25 84.46 85.60 3572813
20080220 85.03 86.76 84.68 86.26 2454510
20080221 86.31 86.97 85.32 85.67 2322829
20080222 86.17 86.17 83.58 85.45 2298432
20080225 85.43 86.27 84.30 86.05 2162580
20080226 85.80 87.94 85.68 87.25 2074062
20080227 86.56 87.57 86.24 87.12 1737821
20080228 86.49 86.78 85.42 85.55 2136306
20080229 84.98 86.12 84.42 84.53 2910026
20080303 84.40 85.73 84.03 85.57 2412597
20080304 84.61 86.85 84.03 86.62 3469386
20080305 86.71 88.34 85.75 86.66 3394318
20080306 86.40 86.47 84.86 85.22 2450340
20080307 84.81 85.03 82.83 83.25 3105873
20080310 83.49 84.30 81.52 81.59 2888005
20080311 83.26 84.65 82.01 84.65 2700234
20080312 83.93 85.37 82.43 83.60 2805211
20080313 82.42 84.23 82.29 83.61 4819139
20080314 84.06 84.33 80.26 81.43 4448076
20080317 79.65 81.04 79.22 79.27 4863296
20080318 80.61 83.46 80.13 83.46 3580664
20080319 84.29 85.45 82.80 82.80 3090460
20080320 80.68 83.57 80.47 83.56 4426206
20080324 83.73 88.33 83.59 87.16 3471834
20080325 87.38 88.27 85.94 87.81 2630875
20080326 87.38 88.02 86.66 87.62 2050691
20080327 87.65 88.74 86.94 88.07 3229596
20080328 87.91 88.88 87.24 87.64 2052670
20080331 87.44 89.43 86.97 88.98 2583698
20080401 90.16 93.83 90.15 93.82 6434822
20080402 93.82 95.06 92.97 93.46 3045679
20080403 92.28 94.24 91.99 93.78 2280119
20080404 93.51 94.15 92.36 93.02 2160042
20080407 93.51 93.88 91.84 92.64 1868127
20080408 91.96 92.42 90.83 92.23 2547768
20080409 90.45 91.35 89.17 89.41 4174074
20080410 89.30 91.11 88.82 90.59 2154522
20080411 89.33 91.13 88.93 89.20 2700963
20080414 88.87 89.73 88.48 89.13 1232435
20080415 89.52 90.26 88.53 89.94 1408333
20080416 91.07 93.34 90.45 93.17 2002889
20080417 92.72 92.96 90.30 91.18 1632450
20080418 92.85 93.43 92.10 92.86 2516213
20080421 92.67 92.67 91.22 91.65 2181391
20080422 91.31 91.61 89.23 89.85 2305947
20080423 90.02 91.09 89.06 89.41 2168581
20080424 89.78 91.46 89.16 90.98 1748570
20080425 91.23 91.33 89.50 90.70 1880312
20080428 90.98 92.44 89.69 91.76 2122133
20080429 92.16 94.09 91.25 93.49 2415193
20080430 93.44 94.08 92.06 92.06 2421963
20080501 91.79 95.00 91.16 94.73 2704296
20080502 95.16 95.50 92.29 93.01 2793964
20080505 92.15 92.96 91.64 91.66 1827199
20080506 90.57 93.98 90.42 93.78 2046629
20080507 93.63 93.75 90.00 90.02 2626084
20080508 91.02 91.44 89.25 89.50 2420609
20080509 89.02 89.03 86.62 86.77 3682933
20080512 84.40 87.48 84.11 86.90 5039299
20080513 86.96 87.67 85.59 86.04 3010999
20080514 86.27 88.13 86.04 87.45 2402071
20080515 87.32 87.80 85.99 87.24 2493301
20080516 86.84 87.81 86.03 87.33 2784174
20080519 87.38 88.91 86.97 87.45 1989559
20080520 87.02 87.38 85.93 86.25 2695964
20080521 86.24 86.74 84.54 84.80 4930989
20080522 84.40 86.13 84.35 85.30 2026217
20080523 85.06 85.09 83.14 83.38 2932058
20080527 83.50 86.56 83.50 86.10 3423095
20080528 87.16 88.06 86.23 87.21 3424865
20080529 87.02 89.24 86.91 88.50 2301781
20080530 88.41 88.99 87.86 88.06 1936862
20080602 87.54 88.05 86.34 87.04 1872605
20080603 87.36 87.86 85.70 86.36 2177434
20080604 85.95 88.64 85.87 87.91 1771065
20080605 88.21 89.96 87.63 89.96 2490489
20080606 88.61 88.76 85.20 85.32 3108685
20080609 85.76 86.61 84.82 85.58 2270955
20080610 85.12 87.11 84.27 86.69 3239073
20080611 85.25 85.84 83.21 83.23 4926229
20080612 83.80 85.98 82.78 84.06 5054794
20080613 84.45 84.45 81.50 82.66 5397633
20080616 81.77 83.02 81.44 82.71 4038551
20080617 83.59 83.64 80.93 81.07 4988327
20080618 77.63 80.53 77.28 79.41 12275007
20080619 78.99 79.67 77.23 78.57 6450178
20080620 77.88 78.35 77.02 77.43 4778630
20080623 77.77 78.24 76.81 77.04 3709650
20080624 76.56 78.32 75.42 76.89 5111379
20080625 76.43 78.19 76.43 76.69 3987583
20080626 76.20 76.48 74.92 75.07 3466043
20080627 75.01 75.84 73.56 74.27 5095569
20080630 74.07 76.47 73.36 75.75 4611267
20080701 75.03 75.03 71.86 73.42 4880982
20080702 73.83 74.36 71.81 71.82 2981638
20080703 71.79 73.14 71.14 72.07 2043511
20080707 72.58 74.22 71.39 72.10 3432446
20080708 72.42 74.53 72.37 74.50 3407898
20080709 74.73 74.73 72.58 72.71 3277877
20080710 72.57 73.38 71.44 72.32 2548408
20080711 71.31 72.25 70.01 71.08 2956154
20080714 71.41 71.97 69.75 70.30 2544352
20080715 69.59 71.61 68.58 70.19 3225557
20080716 70.17 74.22 69.66 73.99 4701449
20080717 74.23 76.32 72.38 76.00 5671925
20080718 75.92 77.01 75.17 76.45 3489447
20080721 76.77 76.77 74.45 74.81 2646808
20080722 74.12 77.44 74.12 77.37 3213907
20080723 77.87 80.25 77.74 79.83 3955546
20080724 79.98 79.99 76.35 76.71 3356306
20080725 76.92 77.80 75.81 76.42 1944904
20080728 75.76 76.92 74.95 75.03 1717315
20080729 74.96 78.95 74.92 78.95 2586583
20080730 77.63 78.39 75.58 76.58 4180950
20080731 75.65 77.23 75.62 75.80 2366483
20080801 75.95 75.95 73.17 74.35 2703705
20080804 74.44 76.48 74.07 75.63 2518764
20080805 76.15 81.05 76.15 80.75 4619900
20080806 79.44 80.17 78.11 79.76 2534158
20080807 79.05 81.72 78.26 80.01 2599065
20080808 81.44 85.15 81.44 84.76 4292040
20080811 84.08 86.68 83.20 84.57 3676053
20080812 84.21 85.02 83.02 84.25 2517411
20080813 84.13 84.13 79.65 81.54 3515555
20080814 81.36 83.70 81.18 83.60 2461242
20080815 83.79 86.02 82.72 84.46 3042696
20080818 84.11 84.45 82.19 82.60 1793351
20080819 81.78 82.41 79.27 79.71 3616139
20080820 79.51 80.88 77.91 79.01 2568068
20080821 77.64 78.17 76.83 78.13 2640567
20080822 78.39 79.74 78.10 79.49 2095312
20080825 79.18 79.90 77.12 77.79 2277237
20080826 77.59 78.43 76.73 77.76 2999633
20080827 77.92 78.90 76.63 78.37 2106650
20080828 78.77 81.02 78.65 80.69 2226685
20080829 80.26 80.98 79.30 79.62 1749144
20080902 82.76 84.53 80.80 81.40 3868068
20080903 81.45 82.57 80.76 81.73 2327997
20080904 80.77 81.96 79.12 79.60 2421092
20080905 79.12 79.61 77.41 79.10 2232198
20080908 80.84 81.91 80.20 81.69 2901613
20080909 81.47 83.55 81.24 81.59 4884637
20080910 84.21 85.77 82.94 84.58 5885498
20080911 83.23 87.25 83.23 87.09 3273807
20080912 85.97 87.56 85.33 87.45 3367816
20080915 85.68 88.98 85.68 87.12 4164557
20080916 85.33 88.57 85.16 88.57 5189518
20080917 86.52 87.58 83.95 84.78 4734845
20080918 85.06 88.26 82.48 87.73 6346714
20080919 92.43 93.04 86.26 86.72 4806729
20080922 85.67 86.52 81.96 82.48 4096621
20080923 82.80 83.90 81.13 81.62 3022527
20080924 81.49 82.53 78.90 79.42 3781353
20080925 79.99 81.07 78.27 78.82 3115601
20080926 77.55 79.16 77.27 78.52 2740915
20080929 77.28 78.36 75.75 76.64 4480969
20080930 78.32 78.52 75.85 76.09 3367712
20081001 75.46 78.43 75.18 77.73 3524152
20081002 77.45 77.59 73.86 74.61 3993575
20081003 75.51 78.02 74.71 75.09 3716221
20081006 73.42 75.32 71.83 74.45 5128230
20081007 75.68 75.68 71.72 71.87 4087168
20081008 69.07 72.49 67.70 68.32 8149302
20081009 69.08 70.17 63.54 64.31 5315106
20081010 61.70 67.87 59.38 65.81 7771915
20081013 67.39 71.11 66.38 70.95 4448143
20081014 72.44 72.97 66.96 68.11 4691425
20081015 66.61 67.61 62.57 62.82 3488210
20081016 62.09 64.33 58.63 63.77 4360159
20081017 62.45 63.80 59.85 60.22 4680310
20081020 60.86 62.45 59.76 61.76 2976301
20081021 60.74 63.11 59.66 60.11 3243474
20081022 59.67 59.72 54.26 55.83 5350736
20081023 56.09 59.16 55.51 57.76 6119742
20081024 54.48 56.83 53.94 54.69 4171205
20081027 54.34 55.80 52.89 52.89 2896939
20081028 54.19 56.10 51.89 55.99 3618265
20081029 55.99 58.79 55.58 55.91 4228442
20081030 57.16 58.95 56.81 58.73 4014766
20081031 57.76 63.33 56.91 62.93 5492009
20081103 62.93 63.80 62.27 63.54 2542716
20081104 63.85 66.47 63.62 66.25 3292401
20081105 65.59 66.15 61.40 61.53 2748290
20081106 61.10 62.68 59.71 60.21 4312895
20081107 60.49 62.51 60.17 62.17 2805007
20081110 63.13 65.44 62.65 63.82 3303620
20081111 62.16 64.99 61.71 64.02 3183329
20081112 63.03 63.31 60.22 60.74 3323356
20081113 61.32 64.75 58.37 64.63 4818882
20081114 62.36 65.01 61.13 61.97 3005075
20081117 61.34 63.03 59.38 60.42 3292609
20081118 59.93 64.06 59.91 62.37 4134640
20081119 60.96 62.96 57.43 58.32 3660855
20081120 57.78 59.52 53.91 54.63 5282800
20081121 55.60 59.04 53.35 58.64 4844748
20081124 59.49 64.74 59.16 63.95 4528441
20081125 64.90 65.83 55.16 64.61 3305905
20081126 63.67 67.29 63.59 66.65 3130456
20081128 66.46 68.01 66.04 68.01 1075860
20081201 66.91 66.91 60.95 61.08 3646208
20081202 62.13 64.70 61.25 64.58 2512072
20081203 62.86 67.65 62.51 67.46 2992298
20081204 66.38 70.95 66.15 68.28 3756734
20081205 67.39 71.09 64.23 70.96 3523944
20081208 72.39 74.07 69.81 71.65 3531319
20081209 64.38 64.90 59.98 61.27 14698266
20081210 61.21 61.26 57.63 58.84 6516388
20081211 58.49 59.81 56.09 56.52 4552865
20081212 55.45 59.28 55.29 59.15 4249755
20081215 59.35 59.35 57.25 58.06 2866837
20081216 58.48 61.29 58.04 61.13 3532787
20081217 60.32 62.83 60.17 61.69 2568602
20081218 62.67 63.07 59.46 60.37 4262925
20081219 60.85 62.19 60.39 61.32 3337005
20081222 61.48 61.72 59.79 60.71 2094494
20081223 60.93 60.93 58.12 58.69 2514264
20081224 58.12 59.27 58.12 59.02 1193980
20081226 59.11 59.21 57.34 58.80 1454677
20081229 58.54 58.78 57.41 58.00 1971404
20081230 58.24 60.11 58.08 60.00 1996396
20081231 60.03 62.28 60.03 61.86 2320452
20090102 61.87 62.36 60.66 62.14 2456400
20090105 61.67 62.05 61.30 61.67 3905789
20090106 62.20 62.44 61.19 61.79 4215224
20090107 61.25 61.96 60.10 60.42 2566113
20090108 60.29 60.88 59.16 59.88 2130477
20090109 60.17 60.17 57.87 58.17 1949109
20090112 58.16 58.81 57.87 58.16 2076243
20090113 58.07 59.33 57.47 58.31 2502650
20090114 57.48 57.52 55.15 55.84 3163725
20090115 55.86 56.92 54.20 56.47 3054220
20090116 57.26 57.58 54.98 56.49 2970743
20090120 56.30 56.40 52.96 53.02 3222211
20090121 53.71 54.98 52.98 54.85 2794145
20090122 54.00 55.21 53.37 54.32 2103620
20090123 53.10 53.76 51.54 52.19 3809660
20090126 52.02 53.66 51.88 52.62 2456815
20090127 53.04 53.85 51.84 53.59 2557195
20090128 54.48 55.71 53.53 54.73 3001126
20090129 54.10 54.40 52.35 52.59 2571194
20090130 53.13 53.13 48.75 49.12 4832642
20090202 48.77 48.93 47.02 47.40 4581900
20090203 47.91 51.21 47.73 50.95 4836375
20090204 50.99 51.69 49.30 49.42 3855806
20090205 48.97 50.81 48.65 50.70 3274682
20090206 50.85 53.74 50.66 53.30 4063410
20090209 53.38 54.70 52.92 53.68 2859890
20090210 52.81 53.68 49.16 50.17 5316186
20090211 50.54 51.19 49.91 50.67 2459304
20090212 49.99 50.44 48.65 50.37 3153044
20090213 50.35 52.19 49.88 49.96 3688334
20090217 48.93 49.16 47.19 47.45 4013220
20090218 47.73 48.58 45.78 46.29 4112251
20090219 46.40 47.59 45.61 45.97 3378380
20090220 45.32 45.81 43.92 45.29 4091512
20090223 45.64 45.64 42.74 42.96 4131436
20090224 43.29 45.55 42.28 45.20 4843427
20090225 45.05 45.05 42.08 42.74 5839862
20090226 43.13 43.24 41.67 41.78 4583870
20090227 41.16 42.44 40.86 41.67 4207965
20090302 40.90 41.43 38.86 38.86 5235198
20090303 39.31 39.98 38.52 38.65 3564726
20090304 39.15 41.61 38.82 41.06 5370524
20090305 40.12 40.12 37.12 37.61 6662706
20090306 38.16 38.43 33.81 34.48 9894042
20090309 34.00 34.72 32.91 33.16 7022543
20090310 33.86 35.96 33.42 35.88 7079401
20090311 36.06 37.14 35.40 36.33 5780546
20090312 36.20 37.43 34.97 37.30 4391545
20090313 37.54 37.75 36.26 36.76 4265422
20090316 37.45 40.20 37.29 38.85 6371048
20090317 39.40 40.68 39.01 40.61 5303762
20090318 40.63 42.76 39.76 41.64 7756638
20090319 42.52 45.31 42.49 43.63 11637282
20090320 43.52 44.00 40.06 40.53 9536309
20090323 42.06 43.11 40.64 43.08 4265215
20090324 42.66 43.43 41.94 42.15 4073757
20090325 43.41 43.41 40.68 41.86 4492753
20090326 42.32 45.64 42.17 45.44 5122331
20090327 44.92 45.16 43.85 44.19 3766101
20090330 43.53 43.53 42.05 42.64 4015141
20090331 43.11 43.97 41.66 43.04 4557882
20090401 42.81 43.76 42.50 43.49 3389284
20090402 44.47 48.83 44.31 47.48 9529589
20090403 46.73 48.51 46.52 48.39 4464944
20090406 47.91 48.09 45.60 46.73 5465550
20090407 45.90 45.95 44.79 44.97 2701503
20090408 45.07 46.76 44.69 46.40 2907331
20090409 47.56 49.47 47.33 49.26 3573712
20090413 48.74 49.57 47.63 49.31 2849335
20090414 48.37 50.52 48.37 49.01 3318263
20090415 48.87 49.09 47.59 48.40 3079560
20090416 48.61 52.74 48.40 52.47 5266339
20090417 51.47 51.86 49.50 51.51 5589605
20090420 50.54 50.72 49.24 49.41 3754316
20090421 49.01 50.95 48.63 50.81 3006781
20090422 50.46 53.93 50.46 51.50 4626008
20090423 50.54 53.39 49.91 53.24 5760801
20090424 53.24 54.90 52.92 54.23 3153786
20090427 52.67 53.33 50.93 51.09 3107679
20090428 50.41 52.46 50.30 51.57 2987553
20090429 52.20 54.10 52.12 53.46 2525448
20090430 54.07 55.84 53.74 54.13 4023618
20090501 54.07 54.43 52.55 53.33 2760222
20090504 53.51 57.70 53.26 57.56 4371696
20090505 57.50 59.01 57.34 58.77 4130305
20090506 59.19 59.82 58.04 59.69 3755763
20090507 60.02 60.13 56.69 57.38 4363115
20090508 58.15 58.98 57.07 58.10 3265643
20090511 56.55 57.16 55.15 55.30 4400228
20090512 55.14 55.42 52.70 53.32 4247434
20090513 52.68 52.68 50.56 50.99 4112524
20090514 51.00 52.35 50.90 51.66 2812119
20090515 51.86 52.81 50.86 51.25 3741083
20090518 51.83 52.44 51.04 52.29 3730538
20090519 52.33 53.52 52.23 52.85 3025907
20090520 53.69 55.43 53.11 53.86 4591480
20090521 53.12 53.12 50.92 51.68 3060642
20090522 51.70 51.90 50.03 51.11 3135798
20090526 50.67 53.86 50.64 53.54 3132904
20090527 53.64 54.12 51.44 51.62 2519659
20090528 52.31 52.71 50.46 51.83 2984762
20090529 51.95 53.65 51.67 53.62 2928627
20090601 55.42 56.34 53.96 55.99 2661909
20090602 56.09 57.44 55.31 55.77 2410387
20090603 55.37 55.54 53.88 54.46 2769216
20090604 54.55 55.18 53.87 55.14 1971543
20090605 55.83 56.96 55.02 55.24 3942259
20090608 54.98 55.08 53.86 54.61 2575174
20090609 54.47 55.69 54.28 55.19 2335748
20090610 56.52 56.52 54.21 55.38 2563078
20090611 54.99 55.66 54.17 54.32 3638531
20090612 53.93 54.38 51.88 52.61 3974306
20090615 51.94 52.23 50.04 50.31 4199570
20090616 50.70 51.64 49.19 49.84 5166070
20090617 48.74 50.12 48.24 49.15 9407615
20090618 50.05 50.73 49.05 50.37 4270843
20090619 50.70 50.96 49.44 49.87 3088109
20090622 49.03 49.68 48.33 48.52 4563922
20090623 49.74 50.41 49.00 49.20 4943656
20090624 49.60 52.37 49.24 51.27 6748758
20090625 51.12 54.65 50.95 54.57 6637551
20090626 53.92 54.38 53.37 53.71 3408834
20090629 53.85 54.56 53.07 53.93 2592938
20090630 55.19 55.21 53.43 53.92 4278684
20090701 54.10 55.43 54.04 54.46 2384142
20090702 53.46 53.85 52.41 52.66 3188484
20090706 52.46 54.42 52.33 54.32 5305852
20090707 54.22 54.22 52.65 52.66 2898190
20090708 53.11 54.20 50.97 51.73 5600994
20090709 51.95 52.83 51.73 52.28 2504014
20090710 52.03 53.51 52.03 53.20 2423033
20090713 53.64 54.09 52.14 54.09 2680831
20090714 54.06 54.37 52.92 53.84 2318325
20090715 54.58 55.68 54.34 55.60 4836163
20090716 55.39 60.59 55.32 59.90 10078365
20090717 59.44 60.32 58.33 58.62 5636069
20090720 58.81 59.90 58.41 59.80 3330226
20090721 60.10 60.23 57.79 58.62 3511170
20090722 58.02 60.31 57.70 59.91 3060358
20090723 59.41 62.68 59.13 62.27 4728876
20090724 61.74 63.01 61.52 62.99 3466295
20090727 63.05 64.59 62.52 64.55 3106368
20090728 63.91 64.68 63.11 63.60 3006096
20090729 63.15 64.63 62.65 63.74 2656898
20090730 64.50 66.51 64.03 65.32 3611029
20090731 65.32 66.40 65.04 65.76 2614396
20090803 66.26 67.25 65.44 66.83 2683204
20090804 66.41 66.70 65.74 66.34 3207775
20090805 66.44 66.71 64.84 65.32 3524890
20090806 65.71 65.71 64.14 64.34 3308872
20090807 65.14 66.66 64.88 65.78 4982444
20090810 64.62 65.76 64.62 65.06 2827628
20090811 64.64 64.95 63.60 63.95 3296080
20090812 63.98 65.13 63.52 64.35 2526090
20090813 65.29 65.29 63.76 64.86 2178440
20090814 64.74 65.08 63.00 63.99 1888352
20090817 63.35 63.35 61.59 61.92 2430254
20090818 62.31 63.98 62.20 63.76 2785023
20090819 63.20 64.03 62.23 63.64 2132017
20090820 63.43 64.36 63.33 64.07 1767345
20090821 64.67 66.06 64.26 65.79 3060668
20090824 65.91 66.66 65.57 65.76 1885876
20090825 66.30 67.18 66.01 66.17 2805758
20090826 66.14 66.58 65.33 65.68 2123558
20090827 65.79 66.77 64.33 66.43 2872813
20090828 67.02 68.12 66.74 67.72 3400478
20090831 67.04 67.27 66.21 66.60 1879893
20090901 66.74 69.15 66.58 66.92 5577783
20090902 66.64 67.52 65.97 66.41 3137213
20090903 67.12 67.68 66.14 67.60 2019779
20090904 67.74 68.78 67.68 68.69 2023183
20090908 69.58 69.85 67.89 68.86 3159226
20090909 69.63 70.25 68.89 69.94 3635911
20090910 70.07 70.58 69.29 70.54 2490857
20090911 73.74 76.02 73.71 75.07 11428194
20090914 74.76 76.69 74.47 76.58 5216142
20090915 77.05 77.67 76.24 77.21 4798476
20090916 77.68 77.68 75.15 75.92 4577952
20090917 74.22 76.20 73.35 74.23 6184551
20090918 74.60 74.66 73.30 73.95 4422216
20090921 73.51 73.79 72.09 73.39 2984537
20090922 73.91 74.59 73.79 73.94 3015849
20090923 74.24 74.76 73.04 73.09 3026561
20090924 73.11 74.00 72.13 73.19 3214537
20090925 72.69 73.33 70.78 71.24 3082388
20090928 71.38 74.11 71.29 73.66 3407354
20090929 73.83 74.11 72.68 72.85 2657923
20090930 72.81 73.89 71.57 73.03 3653524
20091001 73.34 73.88 71.32 71.53 4294701
20091002 71.07 72.02 70.34 71.44 3460914
20091005 71.63 73.46 71.15 73.25 3237197
20091006 73.37 74.73 72.23 72.89 3173131
20091007 72.78 74.11 72.31 73.99 2534838
20091008 74.50 76.60 73.99 75.89 7186126
20091009 75.83 76.21 74.85 75.22 2517122
20091012 75.77 75.99 74.83 75.36 1563957
20091013 75.33 75.93 74.35 75.91 2596535
20091014 76.86 78.06 76.61 77.95 3125236
20091015 77.49 78.77 77.14 78.56 3086096
20091016 77.77 78.32 77.18 77.72 2951783
20091019 77.97 78.31 77.39 77.66 2147660
20091020 77.70 79.45 77.36 79.30 3522508
20091021 79.12 79.94 77.15 77.29 2259724
20091022 77.25 77.26 75.15 76.66 2387650
20091023 76.98 77.48 74.49 74.85 2950032
20091026 74.89 76.78 74.30 74.62 2158372
20091027 74.72 74.90 72.49 72.60 3602127
20091028 72.33 73.24 71.16 71.40 2942204
20091029 72.22 73.50 71.63 72.77 2819119
20091030 72.56 73.37 70.30 70.57 3058286
20091102 70.88 71.66 69.69 70.75 2828286
20091103 70.93 72.90 70.48 72.65 3625096
20091104 73.24 73.27 70.65 70.80 2739397
20091105 71.39 73.13 71.37 72.82 2270745
20091106 72.28 75.11 72.28 74.87 2981859
20091109 75.55 78.87 74.78 78.85 4234137
20091110 78.33 79.88 77.96 79.74 3573905
20091111 80.14 81.33 79.52 80.10 3998472
20091112 79.91 80.39 78.17 78.41 2592106
20091113 78.66 79.82 78.41 79.58 1996352
20091116 81.11 82.45 80.66 82.33 3293023
20091117 82.21 82.94 81.62 82.78 3783305
20091118 82.53 82.76 80.91 81.27 2402998
20091119 80.92 81.16 79.08 80.08 2026325
20091120 79.54 80.19 78.25 79.40 2495286
20091123 80.58 81.37 79.72 80.20 2299997
20091124 80.03 80.74 79.17 79.41 1549434
20091125 79.50 81.12 79.47 81.07 2164037
20091127 78.92 81.11 78.49 80.24 1540370
20091130 80.45 82.25 79.69 81.99 2683673
20091201 82.90 84.05 82.35 83.38 3290139
20091202 83.38 84.74 83.05 84.56 2549464
20091203 85.06 85.32 83.28 83.44 3343802
20091204 84.54 85.48 83.55 85.37 3014613
20091207 85.45 85.86 84.84 84.97 2339137
20091208 86.86 87.98 86.42 87.26 7072414
20091209 87.72 87.72 85.53 86.41 3491299
20091210 86.77 87.50 85.22 85.58 2444572
20091211 85.47 86.47 85.14 85.48 1867557
20091214 85.79 88.12 85.73 88.03 2720477
20091215 87.93 89.42 87.49 88.81 5065467
20091216 89.37 90.00 87.24 87.44 3594898
20091217 84.07 84.67 82.03 82.11 8640407
20091218 82.71 83.36 81.20 82.58 4942020
20091221 83.04 83.79 81.76 82.35 3742212
20091222 82.27 83.02 80.95 81.17 3657033
20091223 80.93 81.65 80.55 81.42 2233579
20091224 81.65 82.03 80.05 80.26 1499991
20091228 80.23 81.12 80.05 80.70 2185332
20091229 80.71 82.96 80.54 82.78 2999983
20091230 82.63 82.86 81.99 82.79 1634652
20091231 81.86 82.37 80.97 81.12 2041206
20100104 81.86 82.63 80.79 81.12 3307470
20100105 81.11 82.23 80.33 82.18 2564933
20100106 81.97 82.74 81.27 81.50 2562567
20100107 81.51 81.51 80.10 80.61 3182068
20100108 81.73 82.88 80.63 82.62 4476211
20100111 83.20 85.82 83.01 84.81 6308070
20100112 84.03 86.20 83.21 84.16 3441205
20100113 84.52 84.89 82.77 83.42 2937745
20100114 83.19 84.04 82.71 83.88 2164757
20100115 83.93 84.38 82.56 82.73 4495242
20100119 82.60 83.85 82.60 83.50 2354969
20100120 82.38 82.43 80.76 81.71 2873346
20100121 81.99 82.12 79.03 79.32 2947826
20100122 79.05 79.57 77.95 78.05 2625114
20100125 78.95 78.95 76.94 78.44 1932470
20100126 78.21 78.96 77.29 78.50 2337584
20100127 78.49 78.51 76.41 78.17 3625142
20100128 78.72 78.72 76.20 76.86 2030919
20100129 77.45 78.45 76.11 76.16 3229698
20100201 76.61 78.48 76.56 78.42 3144417
20100202 78.81 80.24 78.12 80.03 3309836
20100203 79.38 80.54 78.65 79.83 2668217
20100204 79.09 79.46 76.55 76.65 3940139
20100205 76.65 77.04 73.07 74.55 5694330
20100208 74.67 75.60 73.21 74.55 3052037
20100209 75.11 77.49 74.81 77.01 4829271
20100210 76.95 77.08 75.36 76.10 2259914
20100211 76.19 77.55 75.28 77.31 2338098
20100212 76.21 76.48 75.35 76.36 2985375
20100216 76.72 77.96 76.72 77.74 2725312
20100217 77.67 78.24 76.73 77.71 2555777
20100218 77.41 78.14 77.15 77.86 1763552
20100219 77.86 80.14 77.86 79.48 3086190
20100222 79.95 80.82 79.24 80.06 2282547
20100223 79.77 80.80 78.66 79.21 2281003
20100224 79.45 81.27 79.45 80.76 3171987
20100225 79.26 80.94 78.03 80.86 3093494
20100226 80.81 82.61 80.02 82.39 3117052
20100301 82.55 84.04 82.46 83.41 2488498
20100302 84.03 84.69 82.83 83.02 3260355
20100303 83.42 85.35 83.27 83.73 3682442
20100304 84.79 85.04 83.08 83.95 2518537
20100305 84.59 85.30 84.21 84.52 1869820
20100308 84.82 85.10 83.73 84.25 1979997
20100309 84.17 85.01 83.35 84.53 2078788
20100310 84.69 85.98 84.56 84.93 2627535
20100311 84.30 84.68 83.35 84.18 4449262
20100312 84.22 84.38 82.54 83.88 3704071
20100315 83.90 85.49 83.85 85.49 2577911
20100316 85.69 86.57 85.34 86.26 2875145
20100317 86.67 88.09 86.67 87.40 5019791
20100318 85.51 90.48 84.68 90.20 13596114
20100319 88.62 89.71 87.95 88.62 5766934
20100322 88.08 88.57 87.13 87.29 4011271
20100323 87.27 89.55 87.25 89.18 4228879
20100324 88.98 89.06 87.70 87.83 4580259
20100325 88.75 89.49 87.61 88.51 5876868
20100326 88.76 89.43 87.93 88.91 3880685
20100329 89.30 89.96 88.42 89.77 3517285
20100330 90.05 90.74 89.23 90.34 4089047
20100331 89.71 91.16 89.15 90.91 4282819
20100401 91.50 92.01 89.24 89.71 2597124
20100405 89.66 90.16 89.21 89.99 2149269
20100406 89.63 90.36 89.31 89.90 1843508
20100407 89.57 89.88 87.79 88.25 2591576
20100408 88.04 88.51 87.42 88.30 2408283
20100409 88.06 89.19 87.87 88.82 1927448
20100412 88.64 89.25 88.15 88.40 1584597
20100413 88.27 88.52 87.52 88.30 1395859
20100414 88.69 91.71 88.35 91.50 4883760
20100415 92.76 95.14 92.76 93.07 4461899
20100416 92.70 92.84 90.92 91.36 3916748
20100419 90.83 91.75 89.48 90.08 2944701
20100420 90.85 91.06 89.11 89.58 3643864
20100421 89.52 90.03 88.69 89.06 2700585
20100422 88.58 89.49 87.50 89.26 3392658
20100423 89.48 90.35 88.86 90.33 2958674
20100426 90.55 91.48 89.81 90.03 2132831
20100427 89.28 90.24 87.04 87.33 3078575
20100428 87.96 88.98 87.27 88.42 2506299
20100429 89.03 90.32 88.84 90.11 2389378
20100430 89.95 91.30 87.50 87.61 2726374
20100503 88.26 90.26 87.91 90.00 3066862
20100504 88.60 88.80 85.98 86.98 3670269
20100505 86.09 87.25 85.51 86.20 2285609
20100506 85.60 86.90 79.32 83.69 4184084
20100507 83.86 83.86 79.62 80.92 4997393
20100510 84.71 86.10 83.80 85.38 3613452
20100511 84.61 87.23 84.02 85.76 2974291
20100512 86.25 87.52 85.65 87.36 1828199
20100513 86.97 87.23 85.33 85.63 1942962
20100514 84.97 85.09 82.74 83.62 2755655
20100517 83.83 84.64 81.76 83.60 2420612
20100518 83.67 84.50 81.53 81.82 3303170
20100519 81.05 82.45 79.93 81.85 3041793
20100520 80.35 80.95 78.86 78.94 3850273
20100521 78.00 81.13 77.29 80.84 4366554
20100524 80.45 81.24 79.24 79.30 2429140
20100525 77.00 78.73 76.20 78.56 4469194
20100526 79.27 80.50 78.85 79.46 3266594
20100527 80.94 82.04 79.94 81.91 2681167
20100528 81.80 82.37 80.46 81.26 2377358
20100601 80.29 81.18 79.03 79.12 2984052
20100602 79.74 81.18 79.31 81.10 2303486
20100603 81.60 82.59 80.45 81.74 2255300
20100604 80.02 80.41 76.74 77.25 3981578
20100607 77.80 77.80 74.41 74.48 4153569
20100608 75.01 76.90 74.00 76.58 3498689
20100609 77.26 78.11 75.06 75.48 3530231
20100610 77.03 78.20 76.55 78.12 2800040
20100611 77.41 78.58 76.72 78.48 2472086
20100614 79.01 80.30 78.59 79.30 3603281
20100615 80.03 81.05 79.57 80.91 3653783
20100616 79.34 79.98 75.95 76.10 15448170
20100617 76.52 76.54 75.18 76.14 8115162
20100618 76.49 76.83 75.94 76.71 3830034
20100621 77.68 78.07 76.05 76.60 3432801
20100622 76.54 76.97 73.96 74.28 4786799
20100623 74.50 75.27 73.53 74.66 4119957
20100624 74.29 75.38 73.78 74.04 4219265
20100625 74.20 74.31 72.54 74.04 8221960
20100628 73.89 74.62 73.04 73.23 3258499
20100629 72.14 72.39 69.15 69.70 5488009
20100630 69.66 70.08 68.21 68.34 4688824
20100701 68.92 70.37 68.02 70.18 6732439
20100702 70.56 70.77 69.23 69.61 4841275
20100706 70.41 70.87 68.29 68.91 5893962
20100707 69.21 71.07 68.79 71.05 4965205
20100708 71.63 72.56 70.80 71.82 3302716
20100709 72.00 72.48 70.69 72.35 3591202
20100712 73.31 73.50 71.72 72.29 2977810
20100713 73.26 75.72 73.21 75.34 5415375
20100714 75.06 77.12 74.97 76.74 5396395
20100715 76.76 76.81 74.31 75.27 3984947
20100716 74.86 75.05 72.49 72.73 3102561
20100719 73.02 73.32 71.84 73.10 2306248
20100720 72.23 74.12 71.41 73.99 2363494
20100721 74.60 74.64 71.50 72.16 3088300
20100722 73.80 76.75 73.80 76.55 4606752
20100723 76.51 77.00 75.61 76.97 2872962
20100726 80.18 81.53 79.93 81.28 7435599
20100727 81.88 82.11 79.74 80.29 3367656
20100728 79.69 80.95 79.35 80.75 3006946
20100729 81.36 81.57 79.10 80.00 2395913
20100730 79.18 80.89 78.63 80.47 2517176
20100802 81.78 82.53 80.96 82.46 2535334
20100803 82.33 82.33 80.66 81.52 2411096
20100804 81.90 83.92 81.63 83.79 3374735
20100805 83.03 83.88 82.71 83.58 2542208
20100806 82.42 83.62 81.96 83.17 1893422
20100809 83.40 85.52 83.36 85.09 2990941
20100810 84.26 85.26 83.60 84.90 2850084
20100811 83.26 83.32 80.39 81.03 3833420
20100812 79.69 80.11 78.85 79.87 3100816
20100813 79.71 80.12 78.74 78.76 2018583
20100816 78.15 79.44 77.86 78.93 1993243
20100817 79.88 82.34 79.68 81.64 2852649
20100818 81.43 82.41 80.65 81.92 2584168
20100819 81.39 81.80 78.90 79.52 2769960
20100820 79.01 79.60 77.96 79.18 2639156
20100823 80.19 81.17 79.28 79.38 2689939
20100824 78.23 78.65 76.16 77.09 3108716
20100825 76.14 77.14 75.30 76.76 2777449
20100826 76.49 78.09 76.49 76.77 2376831
20100827 77.50 78.54 75.92 78.43 1991191
20100830 77.66 78.83 76.76 76.79 1550870
20100831 76.53 77.39 75.39 76.08 2804328
20100901 77.31 79.63 77.04 79.31 3569555
20100902 79.45 80.08 78.96 79.66 2519022
20100903 80.70 82.00 80.40 80.66 2651980
20100907 80.16 80.67 79.28 79.91 1709886
20100908 80.08 82.59 80.08 81.81 2367410
20100909 83.09 83.81 82.13 82.27 2009277
20100910 82.68 82.97 81.96 82.15 1195076
20100913 83.22 84.29 82.27 82.60 2146138
20100914 82.82 83.55 82.06 83.06 2237822
20100915 82.84 84.25 82.58 83.89 2071458
20100916 81.42 82.00 79.85 80.75 8448919
20100917 80.88 80.88 79.86 80.32 3988641
20100920 80.60 81.68 80.13 80.93 2552521
20100921 81.24 81.75 80.45 81.64 4055637
20100922 81.62 83.05 81.32 82.29 3706928
20100923 81.57 82.41 80.41 80.69 2524350
20100924 81.88 82.78 81.68 82.22 2441680
20100927 82.59 82.85 81.95 82.07 2308609
20100928 82.06 82.84 80.79 82.69 2950811
20100929 82.50 84.51 82.01 84.31 5160258
20100930 84.93 86.35 83.39 83.46 5238830
20101001 84.35 85.34 83.20 83.60 3340394
20101004 83.49 84.58 82.72 83.39 3453489
20101005 84.18 86.34 84.07 85.74 3933937
20101006 85.50 85.90 84.66 85.30 2159865
20101007 85.56 85.59 83.88 84.67 1977622
20101008 84.86 86.81 84.28 86.58 3788061
20101011 86.84 86.84 86.00 86.29 1725618
20101012 85.86 86.27 84.49 85.88 2310248
20101013 86.45 88.47 86.16 87.61 2898771
20101014 87.59 87.61 86.72 87.26 1615801
20101015 87.90 88.34 86.54 87.48 2225837
20101018 87.32 87.76 86.77 87.34 2000774
20101019 86.09 86.60 84.37 85.06 2913830
20101020 85.48 87.12 85.42 86.80 2567273
20101021 86.80 87.73 85.71 86.46 1870777
20101022 86.55 86.74 85.81 86.74 977901
20101025 87.26 88.05 86.80 87.43 2782603
20101026 86.85 88.15 86.15 87.50 1806341
20101027 86.52 86.64 84.63 86.03 2410231
20101028 86.59 87.06 85.48 86.71 2392918
20101029 86.61 87.01 85.58 85.63 2113049
20101101 85.60 86.65 83.99 84.36 2674016
20101102 85.02 85.60 84.18 84.96 2090512
20101103 84.93 86.27 83.79 85.36 3003978
20101104 86.27 87.02 85.83 86.68 3586867
20101105 86.62 88.39 86.62 87.86 2588785
20101108 87.06 88.30 86.93 88.16 2044619
20101109 88.27 88.49 85.70 86.02 2387489
20101110 86.23 86.64 85.17 86.37 1504448
20101111 85.40 86.34 85.27 85.88 1876103
20101112 85.31 85.66 84.70 85.24 1571342
20101115 85.59 86.15 84.18 84.33 2196334
20101116 83.83 84.18 82.48 83.82 2441065
20101117 84.07 84.66 83.32 83.59 1787594
20101118 84.81 85.62 84.21 85.13 2203077
20101119 85.39 85.99 84.61 84.84 1973930
20101122 84.56 85.53 83.95 85.38 2379437
20101123 84.38 84.95 83.88 84.21 1651387
20101124 84.91 86.61 84.65 86.48 1981398
20101126 85.60 86.01 85.48 85.53 657363
20101129 87.00 89.91 86.48 89.53 5245401
20101130 89.16 90.94 88.96 89.07 4921323
20101201 91.15 92.87 91.01 91.88 3294283
20101202 92.23 94.07 91.99 93.07 2454421
20101203 92.39 93.34 92.24 92.87 1876032
20101206 92.41 92.54 90.95 91.19 2377084
20101207 92.06 92.48 90.56 90.58 3095007
20101208 90.35 91.19 90.03 90.73 1433902
20101209 91.57 92.16 91.20 91.98 2711290
20101210 91.99 91.99 90.55 91.87 1793069
20101213 92.77 93.05 92.14 92.19 2237142
20101214 92.30 92.64 90.84 91.23 2407876
20101215 91.23 91.40 90.32 90.32 2243586
20101216 89.80 92.66 89.23 92.10 7022716
20101217 92.11 92.19 90.17 90.98 3058794
20101220 91.70 91.78 90.73 91.46 1641362
20101221 91.69 92.37 91.37 91.59 1582847
20101222 91.72 91.79 90.74 91.27 1275342
20101223 90.94 91.42 90.49 90.92 900422
20101227 90.41 91.11 90.41 90.94 693679
20101228 91.15 91.26 90.51 90.93 858684
20101229 90.98 91.16 90.56 90.72 808252
20101230 90.74 91.15 90.62 90.87 782473
20101231 90.45 91.31 90.33 90.92 1038421
20110103 91.44 92.17 91.03 91.10 2084514
20110104 91.28 91.76 89.99 91.03 2468027
20110105 90.44 92.15 90.30 91.76 2405114
20110106 91.60 91.82 90.82 91.01 1933421
20110107 90.91 92.20 89.74 91.06 5329080
20110110 90.92 92.85 90.18 91.95 3026980
20110111 92.66 92.66 90.37 91.21 2696048
20110112 91.81 93.00 91.19 92.87 3227585
20110113 92.78 94.01 92.50 93.48 2788525
20110114 93.50 94.82 93.17 93.68 2660141
20110118 94.15 94.62 92.94 93.65 1601261
20110119 93.48 93.57 91.47 92.22 2086048
20110120 91.44 91.91 90.71 91.41 2305067
20110121 92.30 92.51 90.78 91.24 1915314
20110124 91.03 92.32 90.88 92.25 2084616
20110125 91.92 92.23 91.20 91.88 1451191
20110126 92.02 92.64 91.18 92.19 2230799
20110127 92.29 92.71 91.69 92.24 1905084
20110128 92.40 92.51 88.15 88.45 4761125
20110131 88.96 89.45 87.99 88.29 3159659
20110201 90.67 91.85 90.21 90.61 4142737
20110202 90.00 90.06 88.49 88.76 4268563
20110203 89.88 90.23 89.05 89.41 4023459
20110204 89.54 89.76 88.51 89.68 2032444
20110207 89.78 90.67 89.25 89.41 2193461
20110208 89.33 90.32 89.12 89.98 1690464
20110209 89.65 90.10 88.96 89.54 1802787
20110210 89.26 92.56 89.26 92.32 3094087
20110211 91.76 93.74 91.69 93.28 2085639
20110214 92.90 93.55 91.70 91.88 2886935
20110215 92.88 94.53 92.76 93.82 5527639
20110216 94.21 94.92 93.75 94.67 2301180
20110217 94.23 95.51 94.21 95.28 1548578
20110218 95.66 96.31 95.12 96.11 2490737
20110222 93.89 94.04 90.82 91.19 3935585
20110223 91.01 91.02 85.57 87.25 7189972
20110224 87.34 88.72 87.08 87.79 4031131
20110225 88.54 88.88 87.73 87.86 2660244
20110228 88.97 88.98 87.75 88.00 2352431
20110301 88.54 88.55 85.63 85.91 4954979
20110302 86.03 86.66 84.38 85.36 4081052
20110303 86.35 88.55 86.20 87.77 4660567
20110304 87.85 87.98 85.83 86.70 2810928
20110307 86.88 87.37 85.15 86.28 3437397
20110308 86.29 88.27 86.29 87.93 3673397
20110309 87.52 88.96 87.00 88.74 2691240
20110310 87.71 89.28 86.81 87.93 3348807
20110311 88.06 89.20 87.84 88.67 3010510
20110314 87.71 87.84 85.24 86.64 5460635
20110315 84.09 87.06 84.04 85.82 4015991
20110316 85.51 85.81 83.23 83.48 5012667
20110317 87.89 88.49 85.64 86.03 6750061
20110318 88.20 88.30 86.41 87.39 4041660
20110321 88.46 88.57 87.72 87.96 2186785
20110322 87.78 87.79 86.33 86.43 1992583
20110323 85.98 87.49 85.21 87.08 1992685
20110324 87.39 88.98 87.24 88.87 2581930
20110325 88.95 89.14 87.95 88.37 2360861
20110328 89.17 91.70 88.69 91.06 4458667
20110329 90.97 91.33 90.18 91.08 1791741
20110330 91.34 92.41 91.17 91.77 1674975
20110331 91.24 92.42 91.06 91.57 1648312
20110401 92.99 94.46 92.58 92.99 3498692
20110404 93.00 93.40 92.47 93.11 1337958
20110405 92.69 93.27 92.12 92.20 1467902
20110406 93.15 93.34 91.82 92.59 1655157
20110407 92.27 92.72 91.44 91.93 1506824
20110408 91.87 92.19 88.90 89.23 2982286
20110411 89.37 90.90 88.75 90.58 3417783
20110412 90.22 92.41 90.02 92.09 3440667
20110413 92.59 92.67 91.10 91.46 2154401
20110414 90.98 92.00 90.70 90.98 2195162
20110415 91.05 91.38 90.24 90.62 2018633
20110418 89.41 90.29 89.18 90.02 2342677
20110419 90.56 91.02 89.59 89.91 1714715
20110420 91.04 92.20 90.41 91.26 1942220
20110421 91.74 92.24 91.42 91.96 1855488
20110425 91.77 92.14 90.94 91.87 1376062
20110426 92.27 93.02 92.07 92.49 1940994
20110427 92.65 92.98 91.40 92.80 1546155
20110428 92.53 93.74 92.46 93.27 1649334
20110429 93.53 94.22 93.29 93.65 1462283
20110502 94.22 94.84 92.04 92.38 2330010
20110503 92.01 92.78 91.65 92.23 1561274
20110504 91.72 92.58 90.47 90.68 2342269
20110505 90.21 93.96 89.86 93.28 3714858
20110506 94.11 94.35 93.13 93.63 2575290
20110509 93.58 93.62 92.56 92.91 1575270
20110510 93.35 94.21 93.15 93.72 1694590
20110511 93.41 94.46 92.79 93.15 2635869
20110512 93.10 93.12 92.05 92.95 2284141
20110513 93.16 93.48 91.53 91.60 2840389
20110516 91.41 92.44 91.02 91.21 1981448
20110517 90.89 90.96 90.11 90.63 2190258
20110518 90.91 92.22 90.35 91.67 1964592
20110519 92.02 92.65 91.53 92.58 1961119
20110520 92.47 92.59 91.58 91.84 1407527
20110523 90.61 90.73 89.13 90.10 2594291
20110524 90.26 90.47 89.01 89.55 1638812
20110525 89.04 90.35 88.90 89.90 1765180
20110526 89.38 89.96 88.88 89.43 2396821
20110527 89.91 90.40 89.67 89.96 1248468
20110531 90.67 91.75 90.62 91.66 2430022
20110601 91.97 92.40 89.48 89.50 3518613
20110602 89.85 90.55 89.08 89.59 2000347
20110603 88.41 89.08 88.00 88.25 2185457
20110606 88.09 88.65 85.80 85.90 3338713
20110607 86.09 86.37 84.85 84.93 3281097
20110608 84.71 85.06 83.66 83.78 3392346
20110609 84.26 84.96 83.99 84.39 3001593
20110610 84.41 84.57 83.00 83.58 2766325
20110613 83.57 84.33 83.16 84.11 2496935
20110614 84.76 86.14 84.40 85.58 2791047
20110615 84.73 85.57 84.41 84.79 2404477
20110616 85.01 85.80 84.31 84.78 2137325
20110617 85.54 85.97 84.97 85.28 2174149
20110620 85.12 86.13 84.91 85.78 1845486
20110621 86.69 87.72 79.62 87.38 3358128
20110622 89.70 90.59 88.88 89.64 6144311
20110623 89.33 91.61 88.82 91.13 4947275
20110624 91.08 91.61 89.77 90.06 4368800
20110627 90.16 91.17 89.81 91.02 1969627
20110628 91.30 92.34 90.95 92.17 1797442
20110629 92.64 93.04 91.27 91.79 2329503
20110630 91.99 93.08 91.96 92.99 2121004
20110701 92.82 94.93 92.70 94.62 2514032
20110705 94.28 94.36 93.33 93.62 1908220
20110706 93.70 95.16 93.68 94.88 2413352
20110707 95.77 96.72 95.01 96.56 3017939
20110708 95.33 95.78 95.05 95.64 2273808
20110711 94.85 94.85 92.61 93.21 2585537
20110712 92.84 93.22 91.97 92.23 3018245
20110713 92.88 93.71 92.14 92.40 2175883
20110714 92.60 93.11 90.96 91.23 2885740
20110715 91.14 91.45 89.47 90.39 3270403
20110718 90.00 90.08 88.28 88.68 3684444
20110719 89.43 90.43 88.80 89.97 2601246
20110720 90.20 90.99 89.50 90.38 2225866
20110721 90.87 92.22 90.51 91.25 2023894
20110722 91.43 91.78 90.39 90.97 1667997
20110725 89.90 90.53 89.68 90.07 1904956
20110726 88.65 89.65 86.96 89.21 4680938
20110727 88.47 88.56 86.81 87.39 4117662
20110728 87.68 88.41 86.01 86.13 3523990
20110729 85.20 86.44 84.63 85.17 3084855
20110801 86.32 86.32 83.35 84.31 4202225
20110802 83.69 84.34 82.31 82.78 4183864
20110803 82.94 84.31 81.82 84.05 4468562
20110804 83.11 83.37 80.37 80.49 4451629
20110805 81.58 82.07 78.60 80.74 5127519
20110808 78.76 80.30 75.98 76.02 5793717
20110809 77.63 78.32 74.02 78.18 4900556
20110810 76.99 77.12 73.65 73.84 4733573
20110811 74.29 79.70 74.18 78.31 4841495
20110812 78.71 79.69 77.45 78.90 3345990
20110815 79.60 80.37 78.57 80.24 2753031
20110816 79.31 80.09 77.72 78.53 3902839
20110817 78.94 79.67 76.93 77.57 3010595
20110818 75.54 75.82 72.05 73.00 4592397
20110819 72.65 74.28 71.46 71.72 3547655
20110822 73.45 73.53 70.74 71.56 3489512
20110823 72.12 73.32 71.24 73.32 3935276
20110824 73.23 75.49 72.77 75.09 3759827
20110825 75.77 75.92 72.69 73.29 2669896
20110826 72.71 74.36 71.14 74.23 4092263
20110829 75.16 77.24 75.16 77.20 2726917
20110830 76.77 77.77 76.15 77.28 2106927
20110831 77.96 79.12 76.63 77.17 3311614
20110901 77.17 78.53 76.37 76.51 2870439
20110902 74.46 74.99 73.00 73.43 2794343
20110906 71.01 72.37 69.93 72.15 4135003
20110907 73.41 75.13 72.88 74.77 3315592
20110908 74.35 74.83 73.31 73.64 2590397
20110909 72.71 73.73 71.59 72.08 2602210
20110912 71.09 72.45 70.25 72.31 3319207
20110913 72.32 74.10 71.79 73.62 3286010
20110914 74.27 75.73 72.42 74.64 3204341
20110915 75.61 75.94 74.28 75.69 2258935
20110916 76.17 76.52 73.92 75.03 3757389
20110919 73.64 74.79 73.34 74.40 2922165
20110920 74.58 75.46 73.65 73.87 3091613
20110921 73.65 73.97 71.20 71.20 4169910
20110922 68.78 68.83 63.39 65.38 11576238
20110923 65.66 67.20 65.41 66.09 4550048
20110926 66.87 68.56 66.49 68.50 4548928
20110927 70.22 70.33 68.86 69.26 4188036
20110928 69.66 69.79 67.86 67.96 3575518
20110929 69.19 69.54 67.01 68.45 3285603
20110930 67.74 68.30 66.40 66.46 2780924
20111003 65.70 66.70 63.80 63.98 4728661
20111004 63.03 66.69 62.92 66.64 4480599
20111005 66.82 69.64 66.46 69.14 4979371
20111006 68.85 71.22 68.08 70.90 3320633
20111007 71.01 71.16 69.60 69.78 3451690
20111010 71.16 72.31 70.71 72.30 1993663
20111011 71.93 72.37 71.29 72.11 2093356
20111012 72.65 74.76 72.49 73.83 3090391
20111013 73.08 73.08 71.94 72.54 3111776
20111014 73.42 74.46 73.31 74.38 2314433
20111017 74.11 74.19 72.33 72.64 2590194
20111018 72.51 75.18 72.15 74.26 2531538
20111019 74.33 74.78 73.62 73.93 2074619
20111020 73.97 75.44 73.61 75.21 2682657
20111021 76.03 78.48 75.79 77.91 4229278
20111024 78.46 80.92 78.46 80.05 3614214
20111025 79.06 80.39 77.78 79.27 3756778
20111026 80.48 80.72 78.50 79.90 3012184
20111027 82.01 84.21 81.44 83.21 4181926
20111028 82.88 83.47 81.81 82.73 2935200
20111031 81.92 82.65 80.33 80.36 2589481
20111101 77.49 79.18 77.20 78.14 2753328
20111102 79.44 79.88 78.10 79.12 1988673
20111103 80.07 81.05 78.90 80.86 1814541
20111104 80.32 80.73 78.87 80.53 1664237
20111107 80.56 81.37 79.15 80.46 1901403
20111108 80.90 81.63 79.80 81.52 1580429
20111109 79.94 80.02 77.43 77.92 2239688
20111110 78.90 79.15 77.97 78.68 1900996
20111111 79.90 80.91 79.66 80.75 1847942
20111114 80.15 80.89 79.33 79.95 1225240
20111115 80.10 81.95 79.69 81.15 2724815
20111116 80.33 81.62 79.96 80.02 1946413
20111117 79.87 80.53 78.25 78.84 2277163
20111118 79.73 80.68 79.35 79.76 2280727
20111121 78.09 78.56 76.81 77.95 2073295
20111122 77.62 77.94 76.55 76.80 1627476
20111123 75.98 76.34 74.96 75.18 2090709
20111125 75.12 75.99 74.69 74.71 1023613
20111128 77.34 79.07 76.90 77.51 2675427
20111129 78.04 78.93 77.00 77.17 2732249
20111130 79.90 81.70 79.64 81.59 3610039
20111201 81.04 81.26 80.14 80.55 2148651
20111202 81.67 81.96 80.49 80.66 2694978
20111205 82.35 82.71 80.90 81.70 2759438
20111206 81.93 82.03 80.62 81.18 2148040
20111207 81.00 83.14 80.57 82.68 2494981
20111208 82.01 82.91 80.70 80.99 2702718
20111209 81.33 82.27 80.67 81.87 1833540
20111212 80.59 80.83 79.62 80.29 2417540
20111213 80.74 81.06 77.00 77.66 3568052
20111214 77.38 77.77 75.69 76.02 4221493
20111215 78.82 82.43 78.66 82.10 9323764
20111216 82.72 84.95 82.54 83.49 5403726
20111219 83.36 84.02 79.58 80.01 3184446
20111220 81.62 83.00 81.41 82.43 2634709
20111221 82.23 82.92 81.03 82.86 1885595
20111222 83.17 83.96 82.65 83.08 1268756
20111223 83.33 83.65 82.43 83.52 1268552
20111227 83.43 84.01 83.18 83.31 1146445
20111228 83.18 83.31 81.42 81.61 1587902
20111229 82.03 83.00 81.64 82.92 1335249
20111230 83.08 83.12 81.96 82.14 1471387
20120103 84.07 84.50 83.09 83.77 2246935
20120104 83.34 83.77 82.83 83.56 1467523
20120105 83.03 83.10 81.43 82.71 2255679
20120106 83.17 84.65 83.14 84.08 2192744
20120109 84.43 84.57 83.84 84.44 1687336
20120110 85.73 87.93 85.72 87.06 3459873
20120111 86.63 88.55 86.33 88.28 3106362
20120112 88.60 89.90 88.41 89.69 3379960
20120113 88.54 89.01 87.39 88.88 2704252
20120117 88.66 89.37 87.61 88.50 2465325
20120118 88.57 89.96 88.40 89.64 2226194
20120119 90.17 91.98 89.95 91.51 2827986
20120120 91.07 91.08 89.75 90.06 2489014
20120123 90.23 91.00 89.03 89.56 1690692
20120124 88.91 89.70 88.20 89.30 1492331
20120125 89.20 91.11 88.59 91.07 1756270
20120126 91.23 91.96 90.75 91.22 1686930
20120127 90.72 91.94 90.27 91.42 1942531
20120130 90.60 90.82 90.00 90.65 1752203
20120131 90.81 90.81 88.93 89.99 1752711
20120201 91.26 91.71 90.48 91.18 2047456
20120202 91.54 91.90 90.57 91.26 1321422
20120203 92.23 92.99 92.07 92.99 1647685
20120206 93.01 94.03 92.97 93.68 2158176
20120207 93.00 93.53 92.06 93.16 1868210
20120208 93.39 93.76 92.49 92.93 1383949
20120209 92.87 93.69 92.70 93.24 1599289
20120210 92.35 93.78 92.06 93.70 1612405
20120213 94.23 95.59 94.08 95.39 2155939
20120214 94.93 95.39 93.28 93.98 2345760
20120215 94.39 94.39 92.16 92.60 1742951
20120216 92.44 93.76 92.44 93.44 1878783
20120217 94.16 94.26 90.99 91.46 5240442
20120221 91.58 91.62 88.92 89.51 3654370
20120222 89.25 90.33 89.17 89.26 1874107
20120223 89.70 90.78 89.01 90.46 1594511
20120224 90.48 90.70 88.36 88.76 2338744
20120227 88.06 90.91 87.95 89.86 2140587
20120228 89.93 90.40 88.91 89.48 2241242
20120229 89.48 90.34 88.29 88.51 3002556
20120301 88.67 90.25 88.67 89.62 2053048
20120302 89.67 90.17 89.02 89.29 1166576
20120305 89.09 89.24 88.32 88.94 1284210
20120306 87.65 87.90 86.58 87.29 2295636
20120307 87.76 88.70 87.57 88.28 1753626
20120308 89.26 90.13 88.32 89.62 2135456
20120309 90.07 90.81 88.72 90.41 1828549
20120312 90.45 90.55 89.00 89.96 1430067
20120313 90.62 91.57 90.03 91.49 1649765
20120314 91.51 91.57 90.08 90.82 1456464
20120315 91.11 93.61 90.95 93.19 2669066
20120316 93.44 93.65 92.17 92.92 2514750
20120319 94.43 94.54 93.07 93.47 2479521
20120320 93.15 93.83 92.47 93.22 1662557
20120321 93.54 95.44 93.00 94.38 4162079
20120322 91.96 92.74 89.89 91.11 6769418
20120323 90.93 91.13 89.03 90.99 3689180
20120326 91.75 91.89 90.86 91.38 3149986
20120327 91.53 91.78 90.51 90.52 2466628
20120328 90.75 90.85 89.15 90.12 2608964
20120329 89.34 90.49 88.55 90.36 2150786
20120330 90.70 90.92 89.67 90.58 1709868
20120402 90.66 91.46 90.13 90.81 1683573
20120403 90.59 90.89 89.20 90.12 1852915
20120404 89.49 89.71 88.77 89.28 1480119
20120405 88.91 89.26 88.68 89.03 1249456
20120409 87.57 87.93 86.84 87.14 2150482
20120410 86.83 86.97 85.12 85.33 2614548
20120411 86.49 87.17 86.27 86.59 2396373
20120412 86.74 88.99 86.72 88.49 2671808
20120413 87.89 88.43 86.68 86.71 2090278
20120416 87.24 87.57 86.42 86.86 1574028
20120417 87.66 89.41 87.41 89.10 2341144
20120418 88.90 89.49 88.50 89.03 1392503
20120419 89.06 89.33 87.37 88.05 2089770
20120420 88.18 88.78 87.63 88.32 2458607
20120423 87.32 87.42 86.25 86.79 1904794
20120424 87.23 87.85 86.83 87.60 1276360
20120425 87.99 88.48 86.38 86.90 1815249
20120426 85.98 86.41 84.91 86.24 3034451
20120427 86.78 87.15 85.69 86.92 1724792
20120430 86.96 87.42 86.51 86.92 1262756
20120501 86.82 88.48 86.26 87.70 1406311
20120502 87.42 88.23 87.14 88.01 957575
20120503 87.81 88.40 87.42 87.53 2232818
20120504 87.68 88.31 86.88 87.96 2883181
20120507 86.92 88.77 86.79 88.03 1824488
20120508 87.39 87.69 86.50 87.62 2189162
20120509 86.44 86.48 85.37 85.82 2585918
20120510 86.20 87.26 85.17 85.35 1740832
20120511 84.88 86.74 84.88 86.48 1653623
20120514 85.53 87.00 85.50 86.46 1602354
20120515 86.43 87.51 86.07 86.49 2006622
20120516 87.05 88.16 86.47 86.57 1634029
20120517 86.60 87.13 85.38 85.47 3466233
20120518 85.95 86.04 83.59 83.79 2594345
20120521 83.73 85.60 83.63 85.40 1571490
20120522 85.60 86.47 85.02 85.55 1756975
20120523 84.81 87.57 84.53 87.41 2185305
20120524 87.51 89.04 87.41 88.67 2278301
20120525 88.89 89.14 87.35 87.94 1321538
20120529 88.32 90.06 88.17 89.61 1589460
20120530 88.10 88.89 87.32 87.60 1674537
20120531 87.47 88.61 86.30 87.80 1644385
20120601 85.91 86.24 83.81 83.97 3211712
20120604 83.91 84.70 83.25 83.92 1986622
20120605 83.82 84.40 82.54 83.07 2261854
20120606 83.72 85.53 83.64 85.53 2439419
20120607 86.70 87.03 84.71 84.81 2683686
20120608 85.15 86.31 84.71 86.26 1787127
20120611 86.85 87.02 84.83 84.98 2158908
20120612 85.17 86.51 84.68 86.37 1810478
20120613 85.78 86.10 84.29 84.90 2612213
20120614 85.37 86.27 84.84 85.68 2365418
20120615 86.18 86.49 85.38 86.45 2122054
20120618 86.23 87.80 85.99 87.32 2654798
20120619 85.85 90.72 85.63 89.79 4755668
20120620 89.42 91.07 89.10 90.12 3174770
20120621 90.53 90.92 89.34 89.41 2932927
20120622 90.04 90.04 88.63 89.33 2750177
20120625 88.37 88.43 86.64 87.62 1959677
20120626 87.64 87.83 86.01 86.38 2232739
20120627 86.43 87.03 85.96 86.72 1861460
20120628 86.25 87.71 86.14 87.60 1451767
20120629 89.08 90.38 88.48 90.38 2106445
20120702 90.36 90.64 88.35 90.31 1858622
20120703 90.21 91.56 89.91 91.36 1047141
20120705 90.68 91.33 90.17 90.87 1417507
20120706 90.03 90.76 89.29 90.06 1328108
20120709 89.85 90.53 89.43 89.91 1178705
20120710 89.77 90.75 88.71 89.27 1690771
20120711 89.10 89.76 88.77 89.40 1660161
20120712 88.79 88.89 87.74 88.30 2203142
20120713 88.43 91.33 88.43 91.11 1872407
20120716 90.84 91.05 90.19 90.69 1226952
20120717 90.86 90.86 89.00 90.03 2039244
20120718 89.86 91.75 89.69 91.48 1340170
20120719 91.55 91.92 91.29 91.55 1306823
20120720 90.85 91.05 88.77 88.87 2164929
20120723 87.50 88.36 87.21 88.06 1496567
20120724 86.98 87.28 85.06 86.49 3802487
20120725 86.78 86.87 85.68 86.06 2133913
20120726 87.55 88.14 87.02 87.36 1919336
20120727 88.31 90.58 87.76 89.67 2430490
20120730 89.31 89.95 89.12 89.77 1415885
20120731 89.73 89.99 89.08 89.09 1784630
20120801 89.44 89.58 87.21 87.66 1748546
20120802 86.53 87.17 85.87 86.74 1927039
20120803 87.85 89.00 87.83 88.62 1645464
20120806 89.12 89.58 88.66 88.91 918922
20120807 89.46 89.46 88.19 88.62 1430887
20120808 88.30 88.33 87.51 88.11 1364091
20120809 88.10 88.26 87.31 87.47 1501635
20120810 86.87 87.19 86.06 86.62 2253112
20120813 86.51 87.16 85.87 86.59 1352333
20120814 86.74 87.15 86.23 86.41 1572485
20120815 86.55 88.58 86.42 88.35 2524754
20120816 88.28 88.90 87.73 88.54 1962211
20120817 88.74 89.25 88.55 88.79 1702326
20120820 88.44 88.89 88.12 88.77 1842303
20120821 88.81 89.90 88.58 89.10 1970725
20120822 88.80 89.12 88.23 88.34 1434536
20120823 88.34 88.55 87.27 87.67 1063764
20120824 87.34 88.18 87.00 87.88 961290
20120827 87.98 88.06 86.64 86.82 1117282
20120828 86.72 86.90 85.71 86.29 2029311
20120829 86.20 86.74 86.01 86.45 1536908
20120830 86.33 86.47 85.72 86.02 1836222
20120831 86.52 86.79 85.99 86.45 1504575
20120904 86.20 86.93 85.71 86.37 2009343
20120905 84.45 86.00 84.17 84.65 6061883
20120906 84.86 86.61 84.86 86.51 2725046
20120907 86.47 86.55 85.99 86.35 1549175
20120910 86.16 87.23 86.08 86.92 2332515
20120911 87.17 88.04 87.06 87.65 2114139
20120912 87.93 88.08 87.36 88.03 1438772
20120913 87.96 89.85 87.19 89.29 2169998
20120914 89.04 89.67 88.75 89.09 2321587
20120917 88.65 89.03 87.87 88.23 2409726
20120918 85.92 87.29 85.34 85.53 6489857
20120919 85.49 86.05 84.89 85.87 4072542
20120920 85.28 85.56 83.90 84.17 4120001
20120921 84.88 84.88 83.16 83.39 5262883
20120924 83.01 84.49 82.93 84.16 2865402
20120925 84.58 84.84 83.53 83.54 2863580
20120926 83.28 83.95 82.99 83.39 2397583
20120927 83.96 84.79 83.56 84.76 2529944
20120928 84.37 84.46 83.18 83.62 2436745
20121001 83.93 84.93 83.53 84.02 2061417
20121002 84.18 84.80 83.22 83.50 1703394
20121003 83.80 84.87 83.40 84.61 1746907
20121004 84.91 85.60 84.60 85.51 2084793
20121005 85.83 86.45 85.37 85.45 2767041
20121008 85.32 85.80 84.89 85.35 1630231
20121009 85.51 85.76 84.54 84.57 2037131
20121010 87.27 89.86 87.15 88.93 9102477
20121011 90.62 91.41 88.94 88.94 4220790
20121012 89.22 90.02 88.95 89.33 2661294
20121015 89.44 90.12 89.15 89.58 2556963
20121016 89.93 90.88 89.22 90.84 2633061
20121017 90.90 91.99 90.75 91.85 2406893
20121018 91.40 93.15 91.40 92.39 2374207
20121019 92.14 92.35 90.40 91.02 2503836
20121022 91.03 91.16 89.79 90.40 1698436
20121023 90.47 91.01 89.95 90.71 2218571
20121024 91.02 91.02 89.58 89.76 1464880
20121025 90.10 90.64 89.01 90.05 1550490
20121026 89.72 90.48 89.08 89.62 1658565
20121031 89.87 91.02 89.55 90.90 1866417
20121101 90.46 92.10 90.46 91.91 1758747
20121102 92.27 92.87 91.28 91.55 1400622
20121105 91.38 91.84 91.05 91.74 1079535
20121106 91.79 92.68 91.46 92.29 1365103
20121107 91.62 91.64 89.93 90.43 1594510
20121108 90.33 90.66 88.94 88.97 1478744
20121109 88.89 89.34 88.27 88.67 1961843
20121112 88.67 89.51 88.52 89.02 1363788
20121113 88.61 90.42 88.20 89.39 1702078
20121114 89.42 89.59 85.91 86.09 2622435
20121115 86.09 86.73 84.92 85.52 2439174
20121116 85.21 85.72 84.15 85.11 2168177
20121119 86.16 86.50 84.93 86.11 2004723
20121120 86.36 86.95 85.93 86.46 1822062
20121121 87.00 87.16 86.33 86.76 1566256
20121123 86.91 87.05 85.97 86.84 859254
20121126 86.23 87.58 86.23 87.56 1738713
20121127 87.89 88.75 87.52 87.80 2446625
20121128 87.42 88.61 87.04 88.58 2070695
20121129 89.05 90.23 88.90 89.87 2650098
20121130 89.92 90.01 88.13 88.62 2050590
20121203 89.06 89.06 87.09 87.23 1864697
20121204 87.25 88.16 87.12 87.49 1503719
20121205 87.66 89.01 87.17 88.52 1855907
20121206 88.39 88.59 87.75 88.35 1089095
20121207 88.63 88.99 87.90 88.45 1120010
20121210 88.48 89.67 88.31 89.61 1421380
20121211 89.73 90.56 88.78 89.33 2299729
20121212 88.18 89.61 88.11 88.80 2135152
20121213 88.67 89.58 88.38 88.80 1716487
20121214 88.85 90.00 88.44 89.17 1832165
20121217 89.48 90.22 89.44 90.09 1850856
20121218 89.96 92.26 89.49 91.42 3162316
20121219 92.17 94.47 92.10 92.25 5379100
20121220 92.05 92.68 90.61 92.32 4314858
20121221 91.13 92.34 90.90 91.80 2942578
20121224 91.77 91.85 91.00 91.20 613551
20121226 91.40 92.02 90.81 91.13 914012
20121227 91.02 91.03 89.23 90.57 1596565
20121228 90.07 90.55 89.43 89.47 991400
20121231 89.41 90.86 89.13 90.79 1466641
20130102 92.51 94.22 92.42 93.29 2040892
20130103 93.16 94.20 93.16 93.64 1741542
20130104 93.83 94.08 93.40 93.94 1516045
20130107 93.45 93.78 93.29 93.76 1160422
20130108 93.46 94.57 93.20 94.14 2200013
20130109 94.07 95.92 93.81 95.78 2369237
20130110 96.35 96.70 95.68 96.70 2030385
20130111 96.56 96.78 96.12 96.41 1285496
20130114 96.37 97.73 96.22 97.42 2276795
20130115 97.12 97.78 96.74 97.66 1672943
20130116 97.49 98.61 97.49 98.53 2082415
20130117 98.91 99.55 98.41 98.91 2336604
20130118 98.98 99.16 97.41 98.80 2344485
20130122 98.53 99.67 98.40 99.58 1531502
20130123 99.27 99.53 98.25 98.62 1501295
20130124 98.98 101.56 98.91 100.69 2730113
20130125 100.73 101.81 100.18 101.53 2102419
20130128 101.79 102.09 101.13 101.96 1954714
20130129 101.59 102.06 101.15 101.46 1666376
20130130 100.98 101.10 100.03 100.34 2397424
20130131 99.94 100.82 99.65 100.42 2329936
20130201 100.85 101.89 100.42 101.71 2694854
20130204 101.40 103.04 101.40 102.34 3340936
20130205 102.65 104.12 102.16 104.00 2800935
20130206 103.57 105.19 103.50 105.09 3512180
20130207 105.43 105.91 104.80 105.89 4105222
20130208 105.71 106.40 105.15 105.33 2123130
20130211 104.93 105.29 104.41 104.93 1764072
20130212 105.01 105.40 104.50 105.04 2065644
20130213 105.04 105.55 104.48 105.08 1757808
20130214 104.77 105.77 104.37 105.47 1677692
20130215 105.81 106.36 105.11 105.34 1611315
20130219 105.52 106.30 105.33 106.24 1105159
20130220 106.30 106.30 104.51 104.61 1487352
20130221 104.28 105.00 103.19 103.81 1748715
20130222 104.06 104.74 103.81 104.74 908758
20130225 105.25 105.91 102.05 102.06 1609295
20130226 102.62 102.89 101.67 102.11 2746480
20130227 101.65 105.04 101.29 104.66 2284372
20130228 104.49 105.00 103.76 104.36 1708809
20130301 104.04 104.98 103.25 104.31 1464015
20130304 104.21 104.80 103.53 104.72 950180
20130305 105.74 108.00 105.66 106.81 1837116
20130306 107.97 108.36 106.67 106.94 1734369
20130307 106.85 107.04 105.64 106.01 1762189
20130308 106.63 106.99 106.07 106.84 1206340
20130311 106.73 108.68 105.32 106.45 1385031
20130312 106.52 106.72 105.06 105.48 1279895
20130313 105.58 107.24 105.53 106.91 1424987
20130314 107.05 107.87 106.88 107.87 1463026
20130315 107.65 108.15 107.08 108.10 2115333
20130318 106.87 107.44 105.90 106.33 1800732
20130319 106.44 107.02 105.06 105.51 2675521
20130320 101.09 101.59 97.94 98.25 11683117
20130321 97.90 98.11 94.45 95.64 9242084
20130322 96.16 98.02 96.13 97.60 5427724
20130325 97.63 97.78 95.22 96.16 2936444
20130326 96.46 97.44 96.29 96.85 2555553
20130327 96.42 96.81 95.76 96.78 2356480
20130328 96.41 97.55 96.33 97.33 2237118
20130401 97.53 98.64 96.69 96.91 2069223
20130402 96.93 97.35 95.96 96.26 1855117
20130403 96.29 96.79 95.22 95.42 2958944
20130404 95.67 96.38 95.11 95.13 2269203
20130405 94.06 95.00 93.36 94.65 2903955
20130408 94.58 95.18 94.20 94.40 2050758
20130409 94.44 94.97 93.83 94.49 2290997
20130410 94.64 97.36 94.59 97.08 3166795
20130411 97.00 97.13 95.70 95.80 2054290
20130412 95.61 96.08 95.01 95.47 1399863
20130415 94.74 95.23 93.42 93.87 3134911
20130416 94.54 94.81 93.87 94.29 2338117
20130417 93.60 94.19 92.76 93.28 2305022
20130418 92.35 92.86 89.80 91.05 4996889
20130419 91.57 92.04 90.88 91.57 1918077
20130422 91.84 92.02 90.14 91.68 1598532
20130423 92.11 92.36 91.21 92.34 2560699
20130424 93.86 95.29 93.56 93.62 3083957
20130425 93.77 94.09 92.40 93.46 2347299
20130426 93.73 93.94 93.15 93.34 1667244
20130429 93.61 93.74 92.67 92.92 1895779
20130430 93.00 93.59 92.26 93.17 1998796
20130501 92.83 93.18 91.02 91.18 2418129
20130502 91.41 92.28 91.36 91.47 2426100
20130503 92.15 94.29 92.15 93.68 2338117
20130506 94.07 95.94 93.90 95.37 3073060
20130507 95.77 98.71 95.65 98.63 4731829
20130508 98.19 101.18 97.92 101.04 4917381
20130509 100.67 101.19 99.34 99.54 2778942
20130510 99.26 100.26 98.73 99.23 2299372
20130513 98.95 99.06 97.84 97.92 2066196
20130514 98.02 99.82 98.00 99.78 1939165
20130515 99.63 99.97 98.90 99.39 2072653
20130516 99.35 99.89 97.85 98.06 1792257
20130517 98.56 99.19 97.98 99.16 2242566
20130520 99.17 100.66 98.71 100.28 2412378
20130521 100.49 102.13 100.35 101.26 2822025
20130522 101.17 101.98 98.12 98.76 3280406
20130523 97.75 98.82 97.13 98.22 1663813
20130524 97.79 97.79 96.48 96.95 2565945
20130528 97.94 98.22 95.12 95.67 4216137
20130529 95.62 96.63 95.22 95.69 2467973
20130530 95.89 96.24 95.03 95.66 2974079
20130531 95.39 97.10 95.26 95.48 2293923
20130603 95.65 96.84 95.17 96.83 2283934
20130604 96.77 98.12 96.58 97.50 3072858
20130605 97.13 97.33 95.32 96.23 2194034
20130606 96.15 96.65 94.79 95.98 2500765
20130607 96.87 98.95 96.61 98.89 2530934
20130610 98.97 99.09 97.66 97.78 1858850
20130611 96.74 97.91 96.25 97.17 1577041
20130612 97.70 98.02 96.41 96.62 1301487
20130613 96.69 99.11 96.38 98.85 1434884
20130614 98.78 100.01 97.99 98.39 1546306
20130617 99.39 99.46 96.96 97.68 2523211
20130618 97.89 99.64 97.52 98.75 2211613
20130619 100.22 102.71 98.53 99.80 4530013
20130620 97.12 97.25 94.47 95.00 4982350
20130621 95.79 96.31 93.97 95.75 3659392
20130624 94.67 95.99 93.90 95.19 2730641
20130625 96.33 97.58 95.97 96.47 2257249
20130626 97.35 98.62 97.27 97.64 2797837
20130627 98.42 98.80 98.00 98.64 1955927
20130628 98.18 98.86 97.85 97.85 2262085
20130701 97.99 98.99 97.82 98.16 1990583
20130702 98.03 98.69 97.22 97.55 1753836
20130703 97.16 97.53 96.82 97.05 789725
20130705 97.86 98.47 97.46 98.23 1064149
20130708 98.45 98.77 97.90 98.10 1927618
20130709 98.77 105.57 98.66 102.39 15234872
20130710 101.92 105.68 101.26 102.24 6833907
20130711 103.23 105.20 103.14 103.63 4012698
20130712 101.32 102.55 100.83 101.54 5108984
20130715 101.53 103.16 101.39 102.94 2234683
20130716 102.62 103.21 102.19 102.75 1919962
20130717 102.84 104.18 102.30 103.49 2157312
20130718 103.15 108.18 103.08 107.86 4694023
20130719 107.65 107.65 106.54 107.23 2405241
20130722 107.27 108.08 106.86 106.96 2322330
20130723 107.14 107.20 105.66 106.00 2095557
20130724 106.12 106.41 105.00 105.10 1290015
20130725 105.11 105.33 101.20 104.10 3985497
20130726 103.92 104.50 103.37 103.81 1845311
20130729 103.33 103.80 102.47 102.63 1311070
20130730 103.36 103.63 102.56 102.80 1250625
20130731 101.25 106.17 101.25 105.22 5514173
20130801 106.00 109.52 105.75 109.19 5158952
20130802 107.93 109.27 107.90 108.34 1730363
20130805 108.20 108.91 107.95 108.61 1440022
20130806 108.52 109.04 107.56 107.97 1579450
20130807 107.22 107.74 106.74 107.18 1610177
20130808 107.77 108.48 107.70 108.28 1608263
20130809 107.73 108.37 107.12 107.42 1142628
20130812 106.79 108.50 106.68 108.24 1733083
20130813 108.08 108.92 107.40 107.81 1615415
20130814 107.81 108.29 106.93 107.83 1228260
20130815 107.20 107.63 106.55 107.24 2240728
20130816 107.25 108.16 106.64 107.88 1796148
20130819 107.53 108.39 107.24 107.87 1817808
20130820 107.80 109.09 107.23 108.40 1537239
20130821 108.19 108.25 106.72 107.27 1567462
20130822 107.43 109.97 107.31 109.79 1358722
20130823 109.79 110.07 108.91 109.87 1202268
20130826 109.98 112.50 109.93 111.21 2521196
20130827 109.68 110.30 106.91 107.65 2365649
20130828 107.65 108.54 107.13 107.70 1127718
20130829 107.70 108.69 107.46 107.78 934291
20130830 107.96 107.99 106.05 106.57 1203275
20130903 107.65 107.93 105.99 106.81 1566656
20130904 106.65 107.10 106.33 106.82 1678178
20130905 106.68 108.66 106.68 108.25 1471353
20130906 108.68 109.13 106.75 107.51 1520939
20130909 107.75 108.53 106.98 108.44 2216317
20130910 109.12 110.83 109.08 109.93 1687439
20130911 109.87 110.01 108.86 109.59 1364600
20130912 109.44 109.46 107.09 107.74 2320443
20130913 108.07 108.25 105.74 106.60 2992179
20130916 108.20 110.33 107.91 108.91 2689360
20130917 109.23 110.81 109.13 110.01 2591069
20130918 112.52 116.25 111.82 115.55 6711326
20130919 113.94 116.67 113.85 116.13 3311095
20130920 116.77 117.60 116.01 116.13 2640667
20130923 114.48 115.30 113.43 114.22 2034525
20130924 114.16 115.18 113.90 114.03 1299005
20130925 114.35 114.44 112.24 112.89 2440766
20130926 113.29 114.04 112.19 112.88 1670236
20130927 112.34 113.25 112.24 113.09 1058460
20130930 111.89 114.06 111.76 113.42 1720236
20131001 113.55 114.63 113.19 114.57 1465103
20131002 113.82 114.67 113.24 114.59 1205745
20131003 114.18 114.48 111.13 112.87 2175874
20131004 112.76 114.29 112.35 114.04 1150010
20131007 113.07 113.67 111.93 113.01 1272345
20131008 112.90 113.32 111.29 111.41 1171238
20131009 111.66 112.46 110.58 111.90 1528082
20131010 113.22 114.42 112.54 114.37 1254438
20131011 113.77 115.19 113.32 115.17 1047695
20131014 114.60 114.79 113.64 114.68 905239
20131015 116.21 121.76 116.15 119.36 6232952
20131016 119.15 123.60 118.98 122.52 4152551
20131017 121.25 124.52 120.84 124.44 4371065
20131018 124.52 125.87 123.96 125.68 2036135
20131021 125.46 127.10 125.16 126.64 2241267
20131022 128.10 131.51 128.09 128.91 4821169
20131023 127.90 129.32 127.49 129.04 2665919
20131024 129.70 131.20 129.29 130.78 2313300
20131025 131.17 131.75 130.38 131.27 2478996
20131028 130.63 132.84 130.44 131.73 3119343
20131029 132.49 132.59 131.21 132.34 1837742
20131030 132.25 133.04 131.33 132.01 2315916
20131031 131.23 131.76 129.03 130.21 3438159
20131101 130.98 133.93 130.79 133.84 3751140
20131104 133.84 135.24 133.28 134.31 2489458
20131105 133.56 136.07 132.99 135.41 2686744
20131106 135.99 136.16 131.13 131.97 5472382
20131107 132.25 132.55 129.47 129.77 2863607
20131108 129.51 131.93 129.50 131.77 2692881
20131111 131.19 132.37 130.81 131.72 1815911
20131112 131.01 135.28 130.02 133.82 4817950
20131113 133.31 135.07 132.53 134.48 3468441
20131114 134.60 135.68 134.23 135.62 3142583
20131115 137.63 139.10 137.06 137.82 3666934
20131118 137.76 138.93 135.97 136.32 2983628
20131119 136.35 136.49 133.13 133.19 2978497
20131120 133.54 134.92 133.38 133.77 1726373
20131121 134.51 138.03 134.44 137.55 2938456
20131122 137.27 137.62 135.12 136.25 1690256
20131125 136.98 137.15 135.89 136.40 1241963
20131126 136.48 137.79 136.19 136.98 1504037
20131127 137.87 139.44 137.68 139.02 1366813
20131129 139.61 139.71 137.68 137.87 737532
20131202 138.31 140.11 137.90 139.37 1965208
20131203 138.62 139.16 136.85 137.21 1938951
20131204 136.83 139.16 135.99 137.88 1195081
20131205 137.07 138.83 136.84 137.39 1168220
20131206 139.15 139.33 138.23 138.55 1223854
20131209 138.98 139.16 138.27 138.97 1357457
20131210 138.97 139.49 137.54 137.81 1546341
20131211 138.19 138.31 135.68 135.84 1459110
20131212 135.89 136.85 135.60 135.67 1804617
20131213 137.33 138.19 136.33 137.22 2596530
20131216 138.90 140.27 138.19 139.16 3567427
20131217 139.11 139.48 137.82 138.40 2710392
20131218 137.42 139.55 136.68 139.03 4849060
20131219 138.92 139.33 137.08 139.00 2702252
20131220 138.83 143.02 138.54 142.00 3366836
20131223 142.60 142.73 140.92 141.49 1468255
20131224 141.54 141.68 140.44 141.30 754327
20131226 141.95 142.81 141.63 142.59 1252589
20131227 142.57 143.15 142.03 142.72 928086
20131230 142.77 143.17 142.15 142.34 893716
20131231 142.30 143.42 142.29 143.06 1108075
20140102 142.19 143.68 138.88 139.08 3376685
20140103 139.64 140.45 139.22 139.36 2793403
20140106 141.99 142.29 137.58 138.03 3009872
20140107 138.65 140.28 138.30 139.95 1710452
20140108 140.34 140.68 139.30 139.68 1640908
20140109 139.82 141.07 139.26 140.81 1458808
20140110 140.50 142.03 139.72 141.93 1723215
20140113 140.65 142.04 139.55 139.80 1572972
20140114 140.25 142.12 139.04 141.99 2356142
20140115 142.07 142.43 141.24 141.85 2705569
20140116 141.22 141.80 140.25 141.11 1937674
20140117 139.92 141.17 139.40 139.82 2304386
20140121 141.01 141.92 140.10 141.45 2521459
20140122 142.04 142.13 140.93 141.60 1343740
20140123 140.91 141.29 138.66 139.55 1845418
20140124 138.47 138.70 133.91 133.92 3104640
20140127 134.02 135.11 130.43 131.30 4762231
20140128 131.34 133.97 131.34 133.68 3185440
20140129 132.17 133.34 130.90 131.20 2660747
20140130 132.43 134.16 132.40 133.11 1945513
20140131 131.20 134.29 131.14 132.66 1596388
20140203 132.27 134.39 128.39 128.80 3199811
20140204 128.84 130.28 127.54 129.78 2398853
20140205 129.21 130.27 128.55 129.33 2019177
20140206 129.50 131.21 129.42 130.19 1917876
20140207 131.27 132.41 130.22 131.11 2402370
20140210 130.72 131.41 128.70 129.24 3620389
20140211 129.77 133.12 129.49 132.49 3272168
20140212 132.50 133.15 131.10 132.34 1905113
20140213 131.27 132.68 130.35 132.41 1789542
20140214 132.32 133.89 132.21 133.26 1443332
20140218 133.66 134.10 131.68 132.13 2372222
20140219 131.69 132.85 130.36 130.70 2794709
20140220 131.04 132.85 130.41 132.33 1795874
20140221 132.52 134.54 132.45 134.23 1979179
20140224 134.42 136.30 133.84 134.20 2254339
20140225 134.18 134.20 131.67 132.18 2601756
20140226 131.97 133.31 131.30 131.72 1595986
20140227 131.39 133.18 131.30 132.89 1744721
20140228 132.53 133.77 131.69 132.67 1914158
20140303 131.40 133.63 131.40 132.72 1622316
20140304 134.17 136.97 134.07 136.41 2261273
20140305 136.56 136.92 135.84 136.23 1298617
20140306 136.57 136.96 135.52 136.61 1589152
20140307 137.39 138.07 136.43 136.90 1359036
20140310 136.50 137.86 136.28 137.33 1727355
20140311 137.21 137.54 136.18 136.76 1489238
20140312 136.27 137.61 135.48 137.26 1280534
20140313 137.83 138.75 135.36 136.15 2294842
20140314 135.85 137.22 135.50 136.23 2639369
20140317 137.18 138.08 136.58 137.05 3869910
20140318 137.06 138.65 136.82 138.04 2588874
20140319 137.58 140.63 136.61 137.85 3122430
20140320 136.50 137.20 134.72 135.97 3390764
20140321 136.98 137.47 135.50 136.26 5037308
20140324 136.62 136.67 134.35 134.43 3219303
20140325 134.36 135.16 132.01 133.64 4353573
20140326 133.96 134.79 131.58 131.61 2881803
20140327 131.49 132.13 130.79 131.60 3054569
20140328 131.93 132.89 131.50 131.50 5038512
20140331 132.01 132.73 131.36 132.05 4384894
20140401 132.49 133.59 132.27 133.59 2523523
20140402 133.58 134.68 133.42 134.24 1754560
20140403 134.18 135.60 134.18 134.78 1995287
20140404 135.27 136.07 133.34 133.83 1592636
20140407 133.84 134.49 132.16 132.47 2015264
20140408 132.53 132.89 131.30 132.40 2023898
20140409 132.80 133.97 132.44 133.48 1646745
20140410 133.56 133.79 131.35 131.55 2538079
20140411 130.47 132.25 130.18 130.72 1934654
20140414 131.60 132.35 130.65 131.49 2123381
20140415 131.82 132.48 130.14 131.66 2528140
20140416 132.04 133.52 131.50 133.23 2706929
20140417 133.11 135.45 133.11 135.03 2160624
20140421 135.09 136.25 134.74 135.74 2765957
20140422 136.01 137.24 135.99 136.50 2182308
20140423 136.47 136.62 135.41 135.80 1800236
20140424 135.87 136.56 135.10 135.56 1934152
20140425 135.50 135.52 133.43 133.69 1122826
20140428 133.87 135.50 133.01 134.01 1819309
20140429 134.29 135.20 133.38 134.95 1165691
20140430 135.03 136.28 134.33 135.73 1817000
20140501 135.83 136.47 134.87 135.72 816144
20140502 135.59 137.20 135.59 136.42 970439
20140505 135.55 135.93 134.49 135.33 962809
20140506 134.77 136.46 134.53 134.97 1416457
20140507 135.69 138.14 135.49 138.01 1881549
20140508 135.29 137.13 135.28 136.17 2404163
20140509 135.48 137.36 134.69 136.99 2146771
20140512 137.50 139.80 137.39 139.61 1733378
20140513 139.75 140.30 139.35 139.60 1089899
20140514 139.46 139.46 138.37 138.79 1688505
20140515 138.74 138.80 137.02 138.15 1265576
20140516 138.29 139.23 137.38 137.70 2074994
20140519 137.57 138.68 137.31 138.46 3912273
20140520 138.54 138.93 136.44 136.93 1976013
20140521 137.77 139.15 137.50 138.51 1592134
20140522 138.31 139.15 137.81 138.79 1556798
20140523 139.18 141.39 138.77 140.95 1202734
20140527 141.47 142.29 141.07 141.69 1902128
20140528 141.69 143.43 141.65 142.92 1496767
20140529 143.33 144.04 142.75 143.97 1280433
20140530 143.81 144.29 143.39 143.60 946848
20140602 143.75 144.43 143.17 143.69 1290472
20140603 143.26 144.09 142.03 142.40 1356326
20140604 142.19 142.76 141.83 142.45 1095420
20140605 142.92 143.44 141.81 142.10 1960955
20140606 142.28 142.75 141.73 142.15 2282594
20140609 142.14 143.84 142.14 143.10 1668328
20140610 142.42 143.36 142.26 143.24 1092007
20140611 142.52 142.54 141.39 142.20 1019930
20140612 141.54 141.73 138.60 138.67 1600165
20140613 138.99 140.16 138.55 139.73 1271499
20140616 139.28 139.94 138.71 138.91 1464041
20140617 138.71 140.73 137.97 139.97 1861509
20140618 145.00 149.01 144.74 148.59 5664419
20140619 147.60 148.97 146.47 147.24 3377079
20140620 147.48 148.10 147.30 147.76 2765398
20140623 147.64 149.32 147.60 148.52 2660644
20140624 148.08 150.78 148.08 149.32 3026731
20140625 148.75 151.52 148.46 151.05 2027210
20140626 150.99 151.31 149.69 151.13 1165824
20140627 150.92 151.39 150.39 151.04 1950223
20140630 151.03 151.30 150.30 151.01 1436479
20140701 151.63 152.47 151.20 152.01 1448508
20140702 151.90 152.87 151.71 151.90 1239302
20140703 152.42 153.37 152.17 153.24 662404
20140707 152.49 152.73 151.01 151.31 1150687
20140708 151.00 151.22 149.46 150.80 1210131
20140709 151.24 152.07 150.44 150.95 824397
20140710 149.51 150.51 149.06 149.90 986690
20140711 149.79 150.95 149.56 150.28 841137
20140714 151.28 151.54 150.61 150.70 1151890
20140715 149.22 152.30 149.22 151.53 1196398
20140716 152.03 154.13 151.88 154.01 1428159
20140717 152.98 154.93 151.36 151.53 1816299
20140718 150.97 152.78 150.86 152.50 1034907
20140721 152.16 152.94 151.71 151.98 1033002
20140722 152.52 153.56 152.45 152.92 1317491
20140723 153.09 153.52 152.23 152.31 968947
20140724 152.66 152.88 151.96 152.13 1012352
20140725 151.63 152.04 150.43 150.49 1272682
20140728 150.53 151.09 147.94 149.17 1656211
20140729 148.14 149.50 146.68 146.78 1710342
20140730 147.00 149.98 147.00 149.00 1393976
20140731 147.71 148.75 146.28 146.52 1523490
20140801 146.27 147.63 145.58 146.39 1713250
20140804 146.95 148.72 146.59 148.47 1447506
20140805 147.48 148.19 145.80 146.48 862790
20140806 145.48 146.07 144.73 145.12 1100666
20140807 146.60 148.05 145.56 145.67 1663228
20140808 145.88 147.56 145.27 147.49 827504
20140811 148.45 148.71 147.36 147.92 792820
20140812 147.96 148.83 147.65 148.07 496603
20140813 148.64 149.31 148.56 148.99 624011
20140814 149.28 149.36 148.25 149.28 530284
20140815 149.68 149.88 147.14 148.36 1074102
20140818 148.93 150.09 148.87 150.06 1069490
20140819 150.15 150.24 149.55 149.64 1065380
20140820 149.80 150.59 149.63 150.27 1480185
20140821 150.66 150.70 149.64 150.19 819385
20140822 150.36 150.36 148.68 149.10 1078512
20140825 149.77 150.18 149.29 149.43 621004
20140826 149.64 150.03 148.82 148.92 610579
20140827 148.89 149.44 148.59 148.74 698291
20140828 148.43 148.64 146.67 147.51 1367612
20140829 148.04 148.13 147.29 147.52 1230380
20140902 148.36 150.21 148.01 150.04 1420340
20140903 150.12 151.84 150.01 151.34 1482892
20140904 151.85 153.87 151.32 151.67 1752545
20140905 151.18 152.98 149.74 152.93 1211033
20140908 152.37 153.08 151.72 152.23 1350711
20140909 152.02 152.23 150.52 150.83 1002722
20140910 150.78 150.90 149.84 150.59 994312
20140911 149.91 152.82 149.84 152.36 1030253
20140912 153.01 153.92 152.37 153.60 1566352
20140915 153.83 154.15 151.84 153.87 1686487
20140916 154.64 154.89 152.88 154.49 2226892
20140917 159.52 161.47 159.02 159.53 4343760
20140918 159.62 161.07 158.51 158.75 3396901
20140919 159.91 160.08 158.15 158.15 4275884
20140922 157.83 158.67 157.63 157.68 1623116
20140923 157.41 158.82 157.28 157.82 1359221
20140924 158.19 159.36 157.62 159.13 1498977
20140925 159.11 159.34 156.86 156.98 1134169
20140926 157.39 160.17 157.34 159.60 1240788
20140929 158.66 162.34 158.35 162.00 2057402
20140930 162.03 163.66 161.12 161.27 2879121
20141001 160.82 161.21 157.46 157.96 2432221
20141002 157.98 159.17 156.52 158.85 1749157
20141003 160.65 163.06 160.04 162.56 1992529
20141006 163.09 164.99 158.82 159.06 2690210
20141007 158.41 158.82 155.86 155.89 1736343
20141008 156.01 160.25 154.96 160.07 2139894
20141009 159.32 160.17 156.05 156.33 1452425
20141010 155.99 157.61 153.32 154.58 2132085
20141013 154.93 156.59 150.94 151.09 1994632
20141014 152.71 155.16 152.44 153.55 2608719
20141015 150.94 154.28 148.64 153.65 2647562
20141016 151.51 154.22 150.37 151.76 2746873
20141017 153.07 156.47 152.85 155.95 2616127
20141020 155.55 155.98 153.84 155.70 1692894
20141021 156.85 160.75 156.53 159.70 2673291
20141022 160.56 161.08 158.27 158.29 1874197
20141023 160.77 163.30 160.41 162.32 2371553
20141024 162.92 164.30 162.50 163.70 1572860
20141027 163.57 165.21 162.83 165.04 1531714
20141028 165.63 168.08 165.44 168.01 1580869
20141029 168.01 168.06 163.43 165.58 1829447
20141030 165.01 166.53 163.73 165.11 1672071
20141031 167.80 168.81 166.83 167.21 2248115
20141103 166.96 167.43 165.52 167.01 1552537
20141104 167.54 168.45 166.71 166.77 2432021
20141105 168.81 169.29 167.01 169.23 1524406
20141106 169.31 171.73 169.08 171.51 1549634
20141107 171.72 171.72 169.45 171.03 1239487
20141110 170.80 171.76 169.87 171.55 1092222
20141111 171.60 172.69 170.94 172.15 1384749
20141112 171.48 171.94 170.29 171.61 907115
20141113 171.83 172.27 170.27 171.38 1553838
20141114 170.95 172.51 170.58 171.37 1063290
20141117 171.07 171.43 170.43 171.13 848950
20141118 171.10 172.62 171.00 171.81 1033256
20141119 171.81 171.81 170.09 171.49 894701
20141120 170.90 172.43 170.23 172.31 1093323
20141121 175.33 176.41 173.68 174.26 2070517
20141124 175.14 176.25 174.89 175.33 1870693
20141125 175.25 175.69 174.20 174.66 1966000
20141126 175.05 175.29 174.32 174.88 766658
20141128 178.34 179.59 177.30 177.98 1815231
20141201 178.59 178.77 175.52 177.50 1991828
20141202 180.92 182.22 179.57 180.19 3399604
20141203 180.50 180.50 179.29 179.84 1697699
20141204 180.05 180.55 179.14 179.98 1433003
20141205 180.05 181.98 180.00 181.83 1247696
20141208 182.75 183.30 181.06 181.33 1887412
20141209 179.59 179.80 176.33 178.57 2243410
20141210 179.40 179.60 176.36 176.46 2079600
20141211 177.89 178.61 176.54 176.88 2082700
20141212 176.38 178.50 175.34 175.79 1858500
20141215 176.82 178.97 174.76 176.27 2486000
20141216 176.71 178.10 174.26 174.26 2784300
20141217 169.79 170.00 163.57 167.78 8744900
20141218 170.95 174.38 170.00 174.38 3803000
20141219 174.20 175.71 172.36 174.22 3857200
20141222 175.24 177.08 174.33 176.87 1897700
20141223 177.71 178.34 176.08 176.94 999200
20141224 177.04 177.92 176.31 176.42 571700
20141226 176.58 177.16 175.38 175.90 740800
20141229 174.96 175.94 174.55 175.52 778800
20141230 174.62 176.49 174.11 175.00 765900
20141231 175.70 176.28 173.51 173.66 854200