20000103 13.28 13.43 13.24 13.32 391166
20000104 13.24 13.32 13.21 13.32 236408
20000105 13.28 13.43 13.28 13.43 403636
20000106 13.35 14.02 13.32 13.94 488360
20000107 13.98 14.12 13.98 14.12 316520
20000110 14.12 14.52 14.05 14.41 279966
20000111 14.34 14.41 14.23 14.27 250756
20000112 14.16 14.38 14.16 14.31 245120
20000113 14.27 14.34 14.05 14.16 359907
20000114 14.20 14.27 14.05 14.12 232308
20000118 14.05 14.05 13.90 13.90 247853
20000119 13.90 13.90 13.69 13.79 218472
20000120 13.69 13.79 13.61 13.69 198658
20000121 13.61 13.65 13.39 13.39 281332
20000124 13.35 13.61 13.35 13.46 200195
20000125 13.43 13.46 13.32 13.39 470595
20000126 13.32 13.54 13.32 13.54 176281
20000127 13.50 13.50 13.35 13.39 204807
20000128 13.43 13.43 13.21 13.24 448048
20000131 13.24 13.39 13.24 13.28 261518
20000201 13.28 13.54 13.28 13.50 625866
20000202 13.43 13.50 13.39 13.43 167911
20000203 13.43 13.46 13.32 13.39 232479
20000204 13.35 13.50 13.35 13.39 233846
20000207 13.32 13.35 13.21 13.24 220522
20000208 13.32 13.35 13.24 13.28 148438
20000209 13.32 13.35 13.24 13.28 593070
20000210 13.21 13.43 13.21 13.24 172352
20000211 13.24 13.28 13.14 13.17 199512
20000214 13.17 13.24 13.14 13.17 318058
20000215 13.17 13.24 13.17 13.24 188751
20000216 13.17 13.28 13.14 13.24 158687
20000217 13.14 13.43 13.10 13.43 245974
20000218 13.43 13.43 13.10 13.17 141606
20000222 13.17 13.17 13.06 13.06 290386
20000223 13.06 13.14 12.95 12.99 576842
20000224 12.99 13.03 12.91 12.99 434212
20000225 12.99 12.99 12.84 12.88 599390
20000228 12.88 12.91 12.81 12.84 623133
20000229 12.84 12.91 12.81 12.91 596486
20000301 12.84 12.95 12.73 12.81 311225
20000302 12.77 12.81 12.70 12.70 201391
20000303 12.70 12.88 12.70 12.81 672328
20000306 12.73 12.77 12.70 12.73 246657
20000307 12.66 12.73 12.59 12.62 324036
20000308 12.59 12.66 12.41 12.44 352221
20000309 12.41 12.48 12.29 12.41 299439
20000310 12.33 12.36 12.22 12.29 402611
20000313 12.39 12.54 12.39 12.50 291231
20000314 12.46 12.61 12.42 12.50 568264
20000315 12.46 12.61 12.42 12.54 296133
20000316 12.57 12.68 12.46 12.65 1036296
20000317 12.68 12.83 12.68 12.76 744219
20000320 12.65 12.79 12.65 12.72 234776
20000321 12.72 12.94 12.68 12.79 367631
20000322 12.83 12.87 12.72 12.87 296640
20000323 12.76 12.98 12.76 12.76 354278
20000324 12.98 12.98 12.79 12.87 168687
20000327 12.87 12.98 12.68 12.72 183055
20000328 12.72 12.87 12.72 12.83 226663
20000329 12.83 12.87 12.76 12.87 331459
20000330 12.94 13.02 12.72 12.90 366447
20000331 12.76 12.87 12.42 12.42 376927
20000403 12.57 12.87 12.57 12.83 384364
20000404 12.83 12.90 12.76 12.87 163448
20000405 12.83 13.05 12.83 13.02 288189
20000406 13.05 13.20 13.02 13.16 439973
20000407 13.13 13.20 13.09 13.16 801012
20000410 13.13 13.28 13.13 13.20 235791
20000411 13.28 13.38 13.24 13.31 444537
20000412 13.38 13.54 13.31 13.35 645678
20000413 13.42 13.42 13.31 13.38 330107
20000414 13.38 13.42 13.24 13.31 317599
20000417 13.24 13.50 13.16 13.50 314049
20000418 13.42 13.46 13.31 13.38 312697
20000419 13.38 13.38 13.31 13.35 400252
20000420 13.31 13.35 13.24 13.24 117473
20000424 13.24 13.28 13.05 13.16 804562
20000425 13.16 13.16 13.02 13.05 359517
20000426 13.05 13.61 13.05 13.54 659369
20000427 13.38 13.42 13.28 13.31 137249
20000428 13.31 13.31 13.24 13.24 347009
20000501 13.31 13.57 13.24 13.57 547136
20000502 13.54 13.83 13.42 13.57 1890889
20000503 13.61 13.61 13.42 13.57 599872
20000504 13.57 13.57 13.46 13.54 571813
20000505 13.46 13.50 13.38 13.50 301373
20000508 13.38 13.42 13.20 13.28 362053
20000509 13.28 13.28 13.13 13.24 592266
20000510 13.20 13.24 13.05 13.13 310162
20000511 13.09 13.20 13.09 13.20 210944
20000512 13.16 13.20 13.09 13.13 294104
20000515 13.05 13.31 13.05 13.24 164631
20000516 13.24 13.31 13.24 13.28 242721
20000517 13.24 13.28 13.13 13.20 294273
20000518 13.16 13.28 13.09 13.24 370504
20000519 13.28 13.31 13.20 13.28 257595
20000522 13.28 13.35 13.20 13.20 257933
20000523 13.20 13.42 13.20 13.28 415803
20000524 13.24 13.46 13.16 13.24 193027
20000525 13.24 13.28 13.09 13.13 174941
20000526 13.09 13.28 13.05 13.24 502682
20000530 13.20 13.38 13.16 13.24 189816
20000531 13.24 13.31 13.09 13.20 146714
20000601 13.16 13.28 13.16 13.24 219733
20000602 13.20 13.64 13.20 13.61 312528
20000605 14.05 14.05 13.42 13.54 253707
20000606 13.38 13.64 13.31 13.35 267060
20000607 13.38 13.38 13.09 13.16 519415
20000608 13.13 13.50 13.13 13.50 200295
20000609 13.46 13.46 13.24 13.35 93809
20000612 13.38 13.57 13.38 13.57 183055
20000613 13.51 13.74 13.51 13.74 140285
20000614 13.74 14.45 13.74 14.11 293460
20000615 14.11 14.34 14.00 14.19 451992
20000616 14.19 14.22 14.04 14.15 317734
20000619 14.19 14.22 13.92 13.97 314553
20000620 14.04 14.30 14.00 14.30 261486
20000621 14.26 14.34 14.19 14.26 234032
20000622 14.26 14.45 14.26 14.41 213776
20000623 14.41 14.41 14.19 14.34 258640
20000626 14.41 14.49 14.22 14.45 187326
20000627 14.37 14.86 14.37 14.75 334307
20000628 14.78 14.78 14.45 14.49 756166
20000629 14.45 14.52 14.30 14.37 251274
20000630 14.49 14.67 13.74 14.01 877535
20000703 14.04 14.37 14.04 14.37 108980
20000705 14.45 14.56 14.26 14.56 297143
20000706 14.56 14.67 14.37 14.64 257301
20000707 14.56 14.71 14.52 14.67 287099
20000710 14.67 14.93 14.60 14.86 220807
20000711 14.86 14.90 14.75 14.90 209925
20000712 14.97 14.97 14.75 14.86 381013
20000713 14.90 14.97 14.71 14.75 313214
20000714 14.82 14.93 14.78 14.86 275883
20000717 14.97 14.97 14.82 14.93 146646
20000718 14.86 14.97 14.86 14.97 185317
20000719 14.93 14.97 14.86 14.86 248094
20000720 14.78 14.93 14.78 14.93 74662
20000721 14.90 15.08 14.90 15.05 328950
20000724 14.97 15.23 14.97 15.16 70645
20000725 15.01 15.16 15.01 15.08 164893
20000726 15.12 15.68 15.05 15.68 231018
20000727 15.60 15.64 15.53 15.57 175440
20000728 15.53 15.64 15.50 15.57 77341
20000731 15.50 15.64 15.27 15.30 279733
20000801 15.30 16.09 15.30 16.06 367118
20000802 16.06 16.06 15.83 15.94 138276
20000803 15.87 15.94 15.68 15.70 289275
20000804 15.68 15.72 15.20 15.35 273539
20000807 15.38 15.38 15.01 15.08 274376
20000808 15.08 15.20 14.97 15.12 201890
20000809 15.05 15.16 15.05 15.08 81526
20000810 15.01 15.01 14.86 14.90 262490
20000811 14.93 15.08 14.82 15.05 170920
20000814 15.08 15.12 14.93 15.01 148153
20000815 14.93 15.01 14.86 14.90 205071
20000816 14.93 15.16 14.90 14.97 202727
20000817 14.90 15.05 14.86 15.05 563986
20000818 14.93 15.01 14.86 14.97 114170
20000821 14.97 15.05 14.90 14.90 100275
20000822 14.93 15.01 14.90 14.93 145809
20000823 14.90 14.97 14.67 14.67 352219
20000824 14.64 14.67 14.45 14.49 90901
20000825 14.49 14.52 14.22 14.34 97429
20000828 14.34 14.41 14.15 14.19 189335
20000829 14.07 14.26 14.00 14.11 144638
20000830 14.07 14.34 14.00 14.34 516778
20000831 14.34 14.64 14.34 14.56 387374
20000901 14.49 14.56 14.34 14.34 129236
20000905 14.04 14.41 14.04 14.41 173766
20000906 14.34 14.45 14.22 14.41 307355
20000907 14.37 14.60 14.37 14.52 360087
20000908 14.52 14.93 14.52 14.93 691046
20000911 15.42 15.42 14.93 15.08 341338
20000912 15.01 15.20 14.90 15.16 155184
20000913 15.43 15.43 15.01 15.20 155030
20000914 15.09 15.12 14.70 14.74 251256
20000915 14.85 15.20 14.66 15.16 188887
20000918 15.01 15.09 14.53 14.53 347319
20000919 14.39 14.74 14.39 14.51 680383
20000920 14.43 14.58 14.43 14.51 170420
20000921 14.43 14.70 14.39 14.47 296452
20000922 14.32 14.54 14.32 14.53 259355
20000925 14.47 14.66 14.35 14.47 173822
20000926 14.43 14.74 14.43 14.62 177548
20000927 14.66 15.12 14.51 15.07 276689
20000928 15.12 15.12 14.74 14.85 360765
20000929 14.89 14.93 14.70 14.78 234570
20001002 14.78 14.78 14.35 14.35 135267
20001003 14.20 14.51 14.20 14.32 198607
20001004 14.20 14.47 13.93 14.01 93958
20001005 13.89 14.32 13.89 14.16 84562
20001006 14.16 14.35 14.16 14.32 180139
20001009 14.35 14.39 14.23 14.27 136401
20001010 14.27 14.35 14.16 14.23 136077
20001011 14.20 14.23 14.16 14.16 120687
20001012 14.08 14.20 14.01 14.08 223554
20001013 14.04 14.43 14.04 14.39 183865
20001016 14.47 14.47 14.27 14.32 479184
20001017 14.27 14.32 13.73 14.12 109023
20001018 14.04 14.08 13.58 13.70 166208
20001019 13.85 13.96 13.82 13.85 570226
20001020 13.82 14.04 13.82 14.04 291431
20001023 13.96 14.04 13.82 13.89 133323
20001024 13.93 13.96 13.70 13.70 98008
20001025 13.65 13.70 13.35 13.43 109995
20001026 13.31 13.58 13.31 13.58 194557
20001027 13.58 13.62 13.46 13.62 298072
20001030 13.54 13.62 13.46 13.62 62854
20001031 13.58 13.89 13.54 13.89 172202
20001101 13.85 13.96 13.77 13.89 188239
20001102 13.89 13.93 13.70 13.77 45359
20001103 13.62 13.77 13.31 13.35 1062045
20001106 13.35 13.43 13.31 13.39 420865
20001107 13.43 13.43 13.27 13.35 365949
20001108 13.31 13.46 13.27 13.43 337275
20001109 13.35 13.65 13.35 13.58 426697
20001110 13.54 13.54 13.35 13.46 351855
20001113 13.43 13.51 13.31 13.35 266969
20001114 13.31 13.39 13.31 13.35 259031
20001115 13.31 13.35 13.08 13.12 804634
20001116 13.20 13.39 13.20 13.39 382796
20001117 13.27 13.27 13.04 13.15 869594
20001120 13.12 13.27 13.12 13.20 192289
20001121 13.27 13.31 13.15 13.31 165236
20001122 13.23 13.35 13.20 13.35 118581
20001124 13.23 13.31 13.20 13.27 79540
20001127 13.23 13.31 13.20 13.27 169772
20001128 13.20 13.39 13.20 13.31 111291
20001129 13.39 13.39 13.31 13.35 141098
20001130 13.39 13.54 13.35 13.54 280577
20001201 13.46 13.62 13.46 13.58 413090
20001204 13.54 13.77 13.54 13.77 231816
20001205 14.01 14.16 13.89 14.12 393974
20001206 14.12 14.12 13.96 14.08 89260
20001207 14.08 14.32 14.04 14.27 252714
20001208 14.27 14.27 14.04 14.20 268751
20001211 14.23 14.27 14.12 14.23 307792
20001212 14.16 14.43 14.16 14.20 604245
20001213 14.22 14.49 14.22 14.37 168790
20001214 14.34 14.49 14.34 14.41 120014
20001215 14.37 14.77 14.37 14.77 388280
20001218 14.77 15.03 14.77 15.03 356351
20001219 15.11 15.34 14.92 15.20 454224
20001220 15.08 15.11 15.03 15.03 142958
20001221 15.03 15.20 14.96 15.11 615793
20001222 15.11 15.43 14.96 14.96 264576
20001226 14.96 15.00 14.88 14.96 127555
20001227 14.92 15.11 14.84 15.11 200077
20001228 15.23 15.51 15.15 15.43 91294
20001229 15.27 15.43 15.15 15.15 240509
20010102 15.08 15.27 15.03 15.08 153547
20010103 15.11 15.62 15.11 15.39 278856
20010104 15.27 15.70 15.27 15.70 458235
20010105 15.70 15.74 15.51 15.54 396463
20010108 15.51 15.74 15.31 15.54 397105
20010109 15.51 15.58 15.51 15.58 462086
20010110 15.54 15.70 15.54 15.66 287520
20010111 15.66 15.77 15.66 15.70 255912
20010112 15.62 15.70 15.62 15.70 295542
20010116 15.70 15.89 15.66 15.89 196547
20010117 15.89 15.97 15.86 15.97 230722
20010118 15.93 16.09 15.93 16.05 190610
20010119 16.05 16.28 16.05 16.24 472515
20010122 16.20 16.28 16.20 16.24 189006
20010123 16.28 16.28 16.20 16.28 38026
20010124 16.20 16.40 16.17 16.20 452619
20010125 16.32 16.52 16.24 16.28 331803
20010126 16.28 16.36 16.20 16.36 93701
20010129 16.32 16.32 16.20 16.23 232166
20010130 16.22 16.39 16.22 16.30 149215
20010131 16.28 16.42 16.20 16.20 289766
20010201 16.33 16.34 16.18 16.19 826138
20010202 16.17 16.20 16.11 16.15 79742
20010205 16.15 16.15 15.94 16.09 432563
20010206 16.09 16.14 15.90 16.12 261046
20010207 16.08 16.20 16.00 16.14 50380
20010208 16.11 16.17 16.04 16.04 105092
20010209 16.04 16.16 15.92 15.92 299714
20010212 15.92 16.33 15.92 16.08 96268
20010213 16.11 16.17 15.94 15.94 273401
20010214 15.92 16.07 15.92 15.97 288803
20010215 15.96 16.20 15.96 16.14 186118
20010216 16.08 16.09 16.02 16.06 308859
20010220 16.06 16.06 15.77 15.93 512787
20010221 15.89 15.99 15.76 15.77 128678
20010222 15.74 15.86 15.58 15.58 187080
20010223 15.58 15.68 15.43 15.66 406090
20010226 15.69 15.87 15.69 15.77 171357
20010227 15.76 16.20 15.76 15.83 186760
20010228 15.83 16.05 15.83 16.04 430157
20010301 16.04 16.17 15.99 16.09 410422
20010302 16.18 16.26 16.11 16.26 394538
20010305 16.25 16.36 16.20 16.20 150338
20010306 16.20 16.25 16.17 16.22 192696
20010307 16.20 16.35 16.20 16.27 310624
20010308 16.20 16.36 16.20 16.27 159484
20010309 16.27 16.35 16.20 16.20 240028
20010312 16.27 16.36 16.19 16.22 267304
20010313 16.19 16.43 16.19 16.38 318816
20010314 16.34 16.41 16.25 16.25 627768
20010315 16.25 16.34 16.03 16.18 245476
20010316 16.18 16.27 16.05 16.05 419679
20010319 16.03 16.19 16.03 16.14 185021
20010320 16.17 16.34 16.09 16.15 196635
20010321 16.14 16.20 16.12 16.17 340929
20010322 16.19 16.50 15.97 16.15 951357
20010323 16.15 16.50 16.03 16.03 169908
20010326 16.03 16.41 16.03 16.37 359861
20010327 16.37 16.51 16.34 16.51 174999
20010328 16.41 16.41 16.27 16.31 178340
20010329 16.31 16.41 16.24 16.31 365111
20010330 16.31 16.81 16.31 16.50 794176
20010402 16.51 16.66 16.51 16.66 198703
20010403 16.61 16.64 16.56 16.56 505428
20010404 16.56 16.81 16.56 16.73 249612
20010405 16.73 16.78 16.66 16.75 193135
20010406 16.75 16.77 16.72 16.72 230839
20010409 16.78 16.81 16.59 16.73 124090
20010410 16.72 16.88 16.69 16.82 195044
20010411 16.69 16.72 16.50 16.53 700154
20010412 16.53 16.53 16.41 16.48 956925
20010416 16.47 16.59 16.38 16.43 173090
20010417 16.53 16.71 16.53 16.67 190112
20010418 16.67 17.03 16.66 17.00 400111
20010419 17.00 17.00 16.81 16.94 470747
20010420 16.97 17.00 16.66 16.75 621087
20010423 16.75 16.85 16.75 16.80 470269
20010424 16.78 16.81 16.70 16.70 173090
20010425 16.70 16.83 16.69 16.81 613450
20010426 16.91 17.06 16.85 16.85 328998
20010427 16.97 17.33 16.97 17.25 228612
20010430 17.22 17.25 17.00 17.12 198067
20010501 17.12 17.25 17.12 17.14 267907
20010502 17.08 17.25 17.08 17.17 260589
20010503 17.10 17.22 17.10 17.22 454519
20010504 17.19 17.27 17.19 17.24 267589
20010507 17.27 17.27 17.16 17.16 128385
20010508 17.10 17.11 16.97 16.98 303384
20010509 16.98 17.16 16.96 17.13 262975
20010510 17.05 17.16 16.81 16.85 688859
20010511 16.81 16.95 16.66 16.88 126476
20010514 16.88 17.01 16.84 16.97 138567
20010515 17.02 17.05 16.84 16.94 730381
20010516 16.95 17.03 16.95 17.03 257248
20010517 16.98 17.12 16.95 17.12 655609
20010518 17.16 17.19 16.98 17.10 101181
20010521 16.85 16.98 16.85 16.97 171976
20010522 16.97 17.25 16.97 17.17 186294
20010523 17.17 17.29 17.13 17.27 255180
20010524 17.28 17.41 17.22 17.41 352225
20010525 17.33 17.40 17.30 17.35 389293
20010529 17.41 17.41 17.22 17.32 537883
20010530 17.35 17.40 17.29 17.37 123135
20010531 17.35 17.44 17.29 17.36 321202
20010601 17.30 17.37 17.29 17.37 152726
20010604 17.35 17.41 17.30 17.41 171499
20010605 17.40 17.66 17.40 17.63 448315
20010606 17.62 17.69 17.62 17.67 138885
20010607 17.67 17.76 17.67 17.73 252953
20010608 17.73 17.77 17.69 17.73 142863
20010611 17.74 17.91 17.74 17.79 114067
20010612 17.82 18.26 17.82 18.18 452451
20010613 18.24 18.27 18.11 18.24 275816
20010614 18.21 18.43 18.18 18.28 454536
20010615 18.24 18.46 18.22 18.29 195455
20010618 18.24 18.51 18.24 18.43 232873
20010619 18.46 18.69 18.46 18.66 527951
20010620 18.66 18.78 18.63 18.75 720091
20010621 18.75 18.87 18.69 18.84 259713
20010622 18.83 18.91 18.76 18.81 125988
20010625 18.82 18.82 18.66 18.73 206507
20010626 18.77 18.80 18.56 18.78 333916
20010627 18.65 18.97 18.53 18.94 345915
20010628 18.94 19.13 18.94 19.02 242662
20010629 18.99 19.05 18.78 18.78 438117
20010702 18.79 19.04 18.77 19.00 221506
20010703 18.94 19.13 18.94 19.10 186772
20010705 19.00 19.20 18.95 19.11 177931
20010706 19.10 19.32 19.08 19.25 195140
20010709 19.17 19.28 18.81 18.91 347178
20010710 18.84 19.00 18.79 18.81 116673
20010711 18.80 18.80 18.63 18.64 161827
20010712 18.62 18.65 18.57 18.59 225768
20010713 18.63 18.65 18.57 18.62 93781
20010716 18.62 18.62 18.51 18.51 241083
20010717 18.51 18.58 18.50 18.53 180773
20010718 18.50 18.80 18.50 18.77 111621
20010719 18.76 18.90 18.69 18.79 141776
20010720 18.84 19.00 18.69 18.84 112253
20010723 18.84 18.91 18.75 18.88 211559
20010724 18.84 19.00 18.74 18.74 200192
20010725 18.74 18.81 18.62 18.75 469219
20010726 18.65 18.81 18.65 18.74 682357
20010727 18.78 18.79 18.51 18.65 269185
20010730 18.53 18.91 18.46 18.62 238715
20010731 18.56 18.84 18.56 18.70 186456
20010801 18.72 18.88 18.70 18.88 98517
20010802 18.89 19.19 18.82 19.17 301551
20010803 19.19 19.19 19.12 19.17 137040
20010806 19.11 19.37 19.11 19.36 248503
20010807 19.36 19.48 19.32 19.48 322233
20010808 19.54 19.72 19.51 19.72 456747
20010809 19.72 20.27 19.64 20.27 599944
20010810 20.84 21.35 20.46 21.21 790663
20010813 21.22 21.29 20.90 21.12 653939
20010814 21.09 21.44 21.09 21.28 505690
20010815 21.28 21.79 21.28 21.69 535213
20010816 21.57 21.69 21.48 21.54 668148
20010817 21.49 21.57 21.49 21.55 336284
20010820 21.55 21.88 21.54 21.79 330759
20010821 21.69 21.92 21.69 21.92 543423
20010822 21.92 22.04 21.88 21.97 515162
20010823 21.90 22.07 21.88 21.98 208086
20010824 21.95 22.01 21.72 21.82 403383
20010827 21.69 22.01 21.67 21.79 247082
20010828 21.63 21.76 21.54 21.65 203981
20010829 21.65 21.69 21.00 21.35 580998
20010830 21.28 21.48 21.04 21.06 350494
20010831 21.06 21.07 20.82 21.00 301393
20010904 20.90 21.09 20.79 20.87 253871
20010905 20.87 20.99 20.59 20.76 128199
20010906 20.82 20.82 20.43 20.48 221348
20010907 20.49 20.78 20.21 20.46 200665
20010910 20.59 20.66 20.43 20.65 267607
20010917 20.33 20.42 20.04 20.27 416961
20010918 20.27 20.84 20.27 20.72 355388
20010919 20.74 21.28 20.74 21.16 1033009
20010920 21.16 21.27 20.98 21.06 696566
20010921 20.90 20.91 20.71 20.84 491954
20010924 21.00 21.38 20.55 20.59 563316
20010925 20.71 20.89 20.55 20.73 1163102
20010926 20.60 21.06 20.52 20.59 557158
20010927 20.84 20.90 20.79 20.90 378280
20010928 21.03 21.23 20.89 21.16 434801
20011001 21.19 21.44 21.16 21.28 368650
20011002 21.44 21.44 20.90 21.16 287026
20011003 21.09 21.16 20.59 20.71 304077
20011004 20.90 21.47 20.90 20.91 238715
20011005 21.22 21.22 20.81 21.15 177615
20011008 21.15 21.22 21.06 21.16 149670
20011009 21.19 21.40 21.10 21.40 263502
20011010 21.33 21.69 21.28 21.55 428486
20011011 21.61 22.04 21.55 21.97 140987
20011012 21.97 21.97 21.53 21.55 274711
20011015 21.62 21.85 21.62 21.75 178246
20011016 21.73 22.00 21.69 21.92 273764
20011017 21.92 22.04 21.75 21.80 354756
20011018 21.69 21.93 21.35 21.50 120778
20011019 21.54 21.92 21.28 21.41 207928
20011022 21.41 21.44 20.97 21.05 200823
20011023 20.99 21.44 20.90 21.09 236031
20011024 21.15 21.18 20.65 20.83 232557
20011025 20.70 20.97 20.57 20.65 215033
20011026 20.65 21.05 20.65 20.89 535845
20011029 20.76 20.97 20.74 20.90 303287
20011030 20.84 20.88 20.62 20.76 258292
20011031 20.83 20.84 20.59 20.83 396752
20011101 20.86 21.19 20.77 21.12 251661
20011102 21.28 21.49 21.12 21.24 243293
20011105 21.29 21.37 21.09 21.09 195140
20011106 21.15 21.44 21.09 21.43 238872
20011107 21.35 21.84 21.35 21.50 190245
20011108 21.44 21.92 21.40 21.83 288920
20011109 21.83 21.95 21.38 21.56 213296
20011112 21.66 21.69 21.54 21.66 188035
20011113 21.73 21.92 21.73 21.88 276764
20011114 21.95 22.00 21.80 21.97 184877
20011115 22.03 22.26 21.94 22.26 194508
20011116 22.11 22.15 21.88 22.02 341810
20011119 21.90 22.04 21.85 21.92 199560
20011120 22.01 22.01 21.80 21.80 260028
20011121 21.84 21.97 21.76 21.97 193087
20011123 21.97 22.07 21.90 22.07 100885
20011126 22.07 22.11 21.79 21.82 185509
20011127 21.81 22.03 21.53 21.54 689620
20011128 21.47 21.76 21.47 21.66 555264
20011129 21.66 21.68 21.55 21.63 185509
20011130 21.63 21.63 21.46 21.54 309603
20011203 21.60 21.62 21.38 21.38 278500
20011204 21.47 21.57 21.43 21.48 603102
20011205 21.48 21.62 21.40 21.55 368018
20011206 21.62 22.02 21.59 21.83 485955
20011207 21.93 22.16 21.86 22.11 383017
20011210 22.11 22.12 21.97 22.03 216769
20011211 22.03 22.10 21.98 22.07 375439
20011212 22.23 22.28 21.79 22.00 220048
20011213 21.75 21.82 21.62 21.80 213035
20011214 21.82 22.06 21.82 21.98 542172
20011217 22.07 22.19 22.07 22.09 537653
20011218 22.12 22.13 21.65 21.85 314955
20011219 21.91 22.02 21.65 21.68 338487
20011220 21.66 21.73 21.37 21.38 385707
20011221 21.39 21.47 21.26 21.36 527055
20011224 21.35 21.66 21.35 21.57 190594
20011226 21.73 21.79 21.51 21.57 264307
20011227 21.57 21.80 21.34 21.37 417343
20011228 21.44 21.61 21.34 21.46 362175
20011231 21.53 21.65 21.30 21.43 191062
20020102 21.72 21.76 21.30 21.71 607937
20020103 21.74 22.07 21.74 22.02 235944
20020104 22.11 22.20 21.88 22.14 210698
20020107 22.20 22.30 21.98 22.05 155997
20020108 22.06 22.14 21.99 22.07 232827
20020109 22.07 22.29 22.07 22.11 533601
20020110 22.11 22.22 21.89 22.09 189503
20020111 22.17 22.23 22.05 22.20 215684
20020114 22.17 22.52 22.17 22.52 427629
20020115 22.55 22.77 22.52 22.72 704091
20020116 22.72 22.91 22.66 22.84 268826
20020117 22.81 23.10 22.72 23.10 356098
20020118 23.10 23.11 22.84 23.04 310124
20020122 23.08 23.10 22.88 22.99 352201
20020123 22.99 23.02 22.84 22.97 242333
20020124 23.04 23.22 22.92 23.17 856192
20020125 23.17 23.68 23.17 23.29 590327
20020128 23.30 23.54 23.26 23.36 441654
20020129 23.42 23.51 23.30 23.43 560094
20020130 23.43 23.66 23.43 23.65 380876
20020131 23.67 23.67 23.49 23.49 357188
20020201 23.56 23.80 23.56 23.73 202126
20020204 23.68 23.86 23.60 23.79 368097
20020205 23.84 23.87 23.68 23.74 654378
20020206 23.74 23.90 23.58 23.84 578795
20020207 23.86 23.90 23.72 23.73 160672
20020208 23.74 23.89 23.65 23.76 359838
20020211 23.75 24.10 23.75 24.02 269138
20020212 23.87 24.00 23.81 23.86 180932
20020213 23.93 24.06 23.83 23.96 255580
20020214 23.96 23.96 23.84 23.88 351266
20020215 23.81 24.02 23.81 23.96 189347
20020219 23.95 24.03 23.77 23.81 254177
20020220 23.81 24.08 23.77 24.01 286904
20020221 24.13 24.15 23.65 23.67 167997
20020222 23.60 23.90 23.58 23.82 302176
20020225 23.95 23.95 23.79 23.89 272411
20020226 23.89 23.89 23.68 23.77 216619
20020227 23.70 23.80 23.58 23.73 184672
20020228 23.76 23.76 23.45 23.59 227840
20020301 23.72 23.81 23.55 23.79 90856
20020304 23.84 23.87 23.66 23.82 355630
20020305 23.82 24.34 23.70 24.29 332721
20020306 24.29 24.64 24.04 24.56 407681
20020307 24.54 24.58 24.36 24.45 176568
20020308 24.46 24.46 24.06 24.13 147426
20020311 24.13 24.18 23.73 23.77 383058
20020312 23.52 23.84 23.50 23.74 297969
20020313 23.71 23.90 23.68 23.87 178885
20020314 23.90 24.29 23.88 24.27 594385
20020315 24.35 24.35 24.11 24.13 708613
20020318 24.29 24.33 24.05 24.07 425353
20020319 24.03 24.19 24.01 24.03 265095
20020320 23.94 24.03 23.79 23.99 180425
20020321 24.01 24.15 23.99 24.09 386097
20020322 24.09 24.35 24.03 24.29 481851
20020325 24.26 24.29 24.16 24.25 214601
20020326 24.25 24.37 24.23 24.26 685060
20020327 24.29 24.33 23.42 24.23 301426
20020328 24.39 24.39 23.94 24.04 417502
20020401 24.11 24.29 24.03 24.29 97294
20020402 24.62 24.62 24.36 24.50 250470
20020403 24.50 24.52 24.35 24.48 161335
20020404 24.42 24.42 24.32 24.39 203055
20020405 24.37 24.55 24.37 24.51 257860
20020408 24.38 24.52 24.37 24.48 276025
20020409 24.49 24.78 24.39 24.62 344685
20020410 24.65 25.27 24.65 25.08 201053
20020411 25.01 25.24 25.01 25.06 141630
20020412 25.14 25.33 25.05 25.29 115152
20020415 25.23 25.52 25.17 25.37 221990
20020416 25.33 25.38 24.91 25.02 216602
20020417 25.09 25.11 24.57 24.62 302504
20020418 24.65 24.84 24.62 24.70 259399
20020419 24.83 24.87 24.64 24.68 432742
20020422 24.68 24.72 24.57 24.62 386558
20020423 24.66 24.66 24.22 24.40 241695
20020424 24.40 24.65 24.39 24.57 314050
20020425 24.50 24.75 24.43 24.62 207211
20020426 24.62 24.62 24.29 24.34 237077
20020429 24.34 24.36 24.16 24.27 201207
20020430 24.31 24.68 23.89 24.66 430125
20020501 24.65 25.01 24.49 25.01 186429
20020502 25.01 25.33 25.00 25.24 298809
20020503 25.24 25.50 24.94 25.30 153946
20020506 25.24 25.31 25.11 25.15 120694
20020507 25.18 25.18 24.84 24.92 124696
20020508 24.99 25.00 24.42 24.88 285724
20020509 24.72 24.85 24.50 24.51 121925
20020510 23.87 24.03 23.22 23.87 535886
20020513 23.84 23.85 23.30 23.61 579761
20020514 23.38 23.57 23.12 23.27 866562
20020515 23.27 23.34 23.16 23.22 410728
20020516 23.22 23.32 23.19 23.25 441209
20020517 23.16 23.39 23.12 23.32 224761
20020520 23.25 23.38 23.13 23.18 406417
20020521 23.25 23.31 22.87 22.94 715387
20020522 22.87 22.93 22.70 22.89 595155
20020523 23.00 23.41 22.94 23.25 672436
20020524 23.29 23.29 23.05 23.05 508945
20020528 23.05 23.31 22.99 23.29 292959
20020529 23.35 23.77 23.22 23.77 368701
20020530 23.77 23.89 23.54 23.83 202901
20020531 23.83 23.91 23.81 23.87 165492
20020603 23.80 24.03 23.76 23.85 293113
20020604 24.00 24.03 23.85 23.87 619017
20020605 23.87 23.96 23.72 23.85 244158
20020606 23.80 23.80 23.21 23.54 358386
20020607 23.25 23.37 23.12 23.37 894426
20020610 23.31 23.48 23.25 23.31 379939
20020611 23.21 23.81 23.21 23.73 270329
20020612 23.56 23.87 23.49 23.56 246016
20020613 23.60 23.64 23.49 23.57 320216
20020614 23.54 23.63 23.42 23.54 139277
20020617 23.61 23.66 23.43 23.66 257876
20020618 23.66 23.71 23.61 23.68 340895
20020619 23.64 23.75 23.50 23.74 262742
20020620 23.68 23.84 23.64 23.84 188085
20020621 23.91 24.21 23.91 24.17 268672
20020624 24.07 24.33 23.73 23.81 296953
20020625 23.97 24.19 23.94 24.01 996685
20020626 24.01 24.14 23.54 24.07 529437
20020627 24.07 24.15 23.85 24.09 285701
20020628 24.24 24.66 24.07 24.40 791266
20020701 24.33 24.33 24.00 24.30 286005
20020702 24.33 24.33 24.01 24.02 247537
20020703 23.95 24.05 23.74 23.93 336334
20020705 24.01 24.18 23.77 23.99 152962
20020708 24.06 24.09 23.74 23.87 568818
20020709 23.95 23.95 23.61 23.66 624772
20020710 23.68 23.74 23.38 23.45 386662
20020711 23.38 23.54 22.83 23.00 471202
20020712 23.00 23.35 22.87 22.92 289654
20020715 22.85 22.92 22.23 22.68 803582
20020716 22.68 23.30 22.67 22.81 728470
20020717 22.89 23.08 22.56 22.82 306684
20020718 22.89 22.89 21.90 21.97 461166
20020719 21.91 22.30 21.76 22.09 401715
20020722 22.26 22.49 21.05 21.70 564256
20020723 21.60 22.02 21.28 21.34 411750
20020724 21.24 22.07 20.96 21.59 672211
20020725 21.59 22.52 21.34 22.24 574595
20020726 22.36 23.18 22.36 22.89 581590
20020729 23.02 24.25 23.02 24.18 345001
20020730 24.24 24.72 24.06 24.52 619602
20020731 24.36 24.83 23.93 24.83 461166
20020801 24.93 24.93 24.35 24.60 368264
20020802 24.50 24.60 23.83 23.83 203746
20020805 23.89 23.99 23.68 23.88 117534
20020806 23.88 23.93 23.40 23.44 606070
20020807 23.45 23.54 23.32 23.33 826085
20020808 23.43 23.48 22.99 22.99 495225
20020809 21.05 21.18 19.07 20.97 4102298
20020812 20.80 20.98 20.53 20.98 541601
20020813 20.82 20.97 20.52 20.59 417984
20020814 20.59 20.85 20.49 20.85 311702
20020815 20.95 21.01 20.68 20.68 325386
20020816 20.55 21.07 20.55 21.04 795523
20020819 21.05 21.08 20.78 20.78 303339
20020820 20.79 20.88 20.59 20.75 223665
20020821 20.73 21.07 20.72 21.01 750365
20020822 21.01 21.05 20.68 20.68 644234
20020823 20.69 21.18 20.69 20.98 595882
20020826 20.88 21.11 20.88 21.08 359293
20020827 21.18 21.18 20.78 21.10 466336
20020828 20.93 21.36 20.93 21.08 601356
20020829 21.07 21.20 21.00 21.09 425587
20020830 21.09 21.37 20.98 20.98 736376
20020903 20.98 21.31 20.95 20.95 949094
20020904 21.05 21.37 20.98 21.21 840226
20020905 21.05 21.24 21.05 21.09 414031
20020906 21.19 21.25 21.05 21.20 323866
20020909 21.14 21.51 21.14 21.45 655030
20020910 21.51 21.51 21.05 21.19 1059482
20020911 21.12 21.48 21.12 21.37 489208
20020912 21.34 21.34 21.15 21.19 947382
20020913 21.20 21.37 21.08 21.32 947382
20020916 21.28 21.38 21.20 21.34 132984
20020917 21.24 21.41 21.24 21.28 369717
20020918 21.28 21.28 21.01 21.16 206148
20020919 21.10 21.37 21.01 21.26 494306
20020920 21.34 21.48 21.24 21.38 138682
20020923 21.35 21.51 21.34 21.42 186958
20020924 21.39 21.39 21.18 21.29 600454
20020925 21.39 21.41 21.10 21.14 376164
20020926 21.16 21.81 21.16 21.81 173914
20020927 21.81 21.81 21.38 21.38 413496
20020930 21.38 21.40 21.20 21.28 541833
20021001 21.61 21.61 20.94 21.31 678865
20021002 21.18 21.18 20.94 21.13 313795
20021003 20.96 21.13 20.93 21.13 181710
20021004 21.06 21.10 20.74 20.78 469568
20021007 20.81 20.87 20.43 20.44 356974
20021008 20.37 20.44 19.84 20.08 399403
20021009 20.01 20.08 19.32 19.32 800155
20021010 19.32 19.64 18.66 19.62 858926
20021011 19.58 20.54 19.58 19.83 431187
20021014 19.84 19.98 19.51 19.71 255474
20021015 20.04 20.28 19.91 20.28 322341
20021016 20.14 20.14 19.88 20.10 384260
20021017 20.26 20.51 20.18 20.26 246778
20021018 20.26 20.44 20.18 20.24 296554
20021021 20.24 20.37 20.17 20.24 182460
20021022 20.24 20.30 19.91 20.01 507799
20021023 19.94 20.00 19.84 19.94 188157
20021024 19.94 19.95 19.68 19.91 579614
20021025 19.91 20.18 19.83 20.01 466870
20021028 20.14 20.20 19.82 19.89 440483
20021029 19.76 19.86 19.54 19.74 492057
20021030 19.75 19.84 19.47 19.68 467469
20021031 19.68 19.81 19.62 19.62 657126
20021101 19.63 19.64 19.34 19.51 496105
20021104 19.53 19.82 19.53 19.73 495805
20021105 19.69 19.81 19.58 19.64 510498
20021106 19.71 19.98 19.62 19.98 285459
20021107 19.98 20.24 19.92 20.08 284260
20021108 19.98 19.98 19.64 19.88 648130
20021111 19.91 20.04 19.78 19.84 239582
20021112 19.78 20.31 19.72 20.31 523092
20021113 20.31 20.47 20.08 20.31 335534
20021114 20.33 20.64 20.24 20.64 317393
20021115 20.64 20.74 20.54 20.62 181560
20021118 20.68 20.68 20.27 20.52 138682
20021119 20.48 20.64 20.45 20.58 195054
20021120 20.64 20.66 20.54 20.66 159371
20021121 20.68 20.71 20.59 20.64 304650
20021122 20.64 20.64 20.51 20.62 876317
20021125 20.62 20.81 20.41 20.81 326989
20021126 20.74 20.74 20.58 20.68 553827
20021127 20.68 20.82 20.58 20.74 350677
20021129 20.71 20.91 20.71 20.75 140481
20021202 20.83 21.18 20.75 21.18 271666
20021203 21.14 21.18 20.86 21.11 454726
20021204 21.08 21.08 20.78 20.82 661923
20021205 20.83 20.90 20.71 20.84 309297
20021206 20.84 20.88 20.71 20.79 447829
20021209 20.72 20.91 20.72 20.91 332986
20021210 20.98 21.01 20.68 20.81 359822
20021211 20.88 20.95 20.78 20.88 267452
20021212 20.88 20.91 20.65 20.87 229772
20021213 20.80 21.08 20.79 20.99 290947
20021216 20.99 21.17 20.96 21.16 603319
20021217 21.16 21.22 21.07 21.18 495451
20021218 21.18 21.18 21.01 21.08 428662
20021219 21.01 21.11 20.99 21.05 223566
20021220 21.06 21.22 21.05 21.16 696853
20021223 21.16 21.66 21.09 21.66 577312
20021224 21.62 21.66 21.52 21.60 126190
20021226 21.62 21.64 21.53 21.53 171110
20021227 21.40 21.93 21.40 21.60 207165
20021230 21.70 21.86 21.62 21.76 536086
20021231 21.70 22.01 21.70 21.87 1013510
20030102 22.20 22.20 21.93 22.06 248538
20030103 22.04 22.37 22.03 22.19 300256
20030106 22.19 22.74 22.13 22.60 603171
20030107 22.67 22.67 22.09 22.33 601546
20030108 22.33 22.33 21.99 22.13 272033
20030109 22.06 22.20 21.55 21.99 314736
20030110 21.89 22.20 21.81 21.88 152492
20030113 21.89 21.98 21.66 21.67 192240
20030114 21.67 21.67 21.41 21.65 184261
20030115 21.53 21.59 21.44 21.47 263167
20030116 21.48 21.49 21.16 21.16 160323
20030117 21.11 21.11 20.86 20.90 323898
20030121 20.89 20.98 20.84 20.91 349609
20030122 20.88 20.97 20.82 20.83 331877
20030123 20.83 21.05 20.83 21.01 156038
20030124 20.98 21.05 20.61 20.61 164461
20030127 20.47 20.78 20.44 20.57 194014
20030128 20.63 20.76 20.54 20.56 257847
20030129 20.56 20.90 20.54 20.88 186921
20030130 20.84 20.90 20.64 20.65 192240
20030131 20.52 20.95 20.52 20.95 306757
20030203 21.03 21.17 21.01 21.03 276022
20030204 21.03 21.15 20.91 21.09 263462
20030205 21.04 21.14 20.95 21.14 193127
20030206 21.16 21.16 21.05 21.10 357736
20030207 21.10 21.14 20.98 20.98 167416
20030210 20.99 21.21 20.99 21.21 153526
20030211 21.28 21.30 21.08 21.11 258143
20030212 21.02 21.15 20.98 21.01 221202
20030213 21.01 21.14 20.81 21.14 375467
20030214 21.11 21.32 20.99 21.07 251937
20030218 21.01 21.39 21.01 21.28 264497
20030219 21.25 21.45 21.11 21.41 261542
20030220 21.49 21.93 21.43 21.81 252971
20030221 21.69 22.30 21.69 22.13 268339
20030224 22.05 22.11 21.84 22.04 178942
20030225 22.04 22.19 21.84 22.18 199185
20030226 22.18 22.18 22.03 22.11 323750
20030227 22.09 22.32 22.06 22.32 270703
20030228 22.33 22.51 22.30 22.33 232432
20030303 22.40 22.50 22.37 22.47 303211
20030304 22.50 22.54 22.43 22.47 489984
20030305 22.33 22.52 22.31 22.52 242923
20030306 22.52 22.52 22.41 22.47 354189
20030307 22.48 22.53 22.30 22.43 162392
20030310 22.43 22.46 22.23 22.24 309417
20030311 22.31 22.33 22.16 22.16 458067
20030312 22.13 22.18 21.89 22.05 334021
20030313 22.12 22.47 21.89 21.89 610477
20030314 21.85 21.85 19.38 19.89 2651762
20030317 20.00 21.00 19.90 20.98 1355611
20030318 20.81 20.81 20.37 20.62 424229
20030319 20.68 20.85 20.55 20.79 457894
20030320 20.69 21.02 20.52 21.02 284034
20030321 21.02 21.66 21.02 21.62 517644
20030324 21.63 21.63 21.03 21.10 494619
20030325 21.03 21.31 21.00 21.27 491121
20030326 21.34 21.55 21.18 21.55 220349
20030327 21.41 21.51 21.28 21.37 229821
20030328 21.34 21.61 21.24 21.27 493307
20030331 21.20 21.34 20.79 20.79 375409
20030401 21.27 21.55 21.00 21.34 388233
20030402 21.51 21.68 21.48 21.62 410822
20030403 21.62 21.85 21.37 21.75 329794
20030404 21.68 21.99 21.62 21.90 498991
20030407 21.85 22.15 21.83 22.01 238711
20030408 21.97 22.05 21.79 21.87 415340
20030409 21.88 21.95 21.65 21.89 464889
20030410 21.96 22.10 21.58 21.97 308226
20030411 21.98 22.12 21.60 21.60 155935
20030414 21.67 21.84 21.65 21.84 162347
20030415 21.84 21.96 21.67 21.92 306331
20030416 21.99 22.13 21.79 22.13 365353
20030417 22.13 22.51 21.94 22.51 287240
20030421 22.51 22.64 22.26 22.64 270044
20030422 22.64 22.90 22.56 22.86 218600
20030423 22.86 22.95 22.71 22.88 188142
20030424 22.88 22.88 22.64 22.70 520268
20030425 22.78 22.78 22.52 22.60 223846
20030428 22.49 22.61 22.23 22.38 278788
20030429 22.34 22.75 22.30 22.48 230404
20030430 22.52 22.53 21.97 22.06 336352
20030501 22.03 22.30 21.79 22.29 222097
20030502 22.22 22.71 22.22 22.56 244395
20030505 22.61 22.82 22.41 22.66 401349
20030506 22.66 22.77 22.64 22.68 136115
20030507 22.64 22.66 22.34 22.47 173714
20030508 22.51 22.60 22.34 22.58 196594
20030509 22.65 23.33 22.65 23.01 957613
20030512 23.16 23.74 23.16 23.55 411988
20030513 23.40 23.54 23.30 23.53 387359
20030514 23.57 23.58 23.33 23.43 264652
20030515 23.50 23.74 23.47 23.66 339558
20030516 23.66 23.74 23.43 23.74 450170
20030519 23.69 23.75 23.40 23.50 187996
20030520 23.46 23.67 23.45 23.52 435014
20030521 23.52 23.68 23.43 23.67 215831
20030522 23.74 24.02 23.60 24.02 379344
20030523 24.02 24.05 23.82 23.95 357046
20030527 23.95 23.98 23.81 23.86 389254
20030528 23.98 24.08 23.80 23.81 390128
20030529 23.81 23.92 22.95 22.99 545917
20030530 22.95 23.45 22.95 23.45 625196
20030602 23.47 23.81 23.47 23.67 319447
20030603 23.67 23.82 23.58 23.74 271501
20030604 23.84 24.36 23.84 24.25 204318
20030605 24.17 24.36 24.13 24.36 228801
20030606 24.33 24.63 24.33 24.61 321925
20030609 24.61 24.68 24.50 24.65 231716
20030610 24.53 24.70 24.50 24.68 488498
20030611 24.70 24.84 24.61 24.72 386630
20030612 24.86 24.86 24.13 24.23 490454
20030613 24.32 24.32 23.70 23.70 445985
20030616 23.80 24.45 23.80 24.32 296748
20030617 24.34 24.39 24.11 24.16 145640
20030618 24.15 24.15 23.69 23.75 423967
20030619 23.89 23.99 23.51 23.61 571765
20030620 23.72 23.77 23.49 23.56 409144
20030623 23.59 23.66 23.33 23.35 230116
20030624 23.42 23.45 23.17 23.26 363523
20030625 23.33 23.51 23.18 23.37 510026
20030626 23.42 23.92 23.36 23.76 459945
20030627 23.76 23.87 23.56 23.69 315169
20030630 23.76 23.87 23.54 23.54 524849
20030701 23.63 23.78 23.42 23.74 432889
20030702 23.67 24.29 23.67 24.23 423391
20030703 24.18 24.61 24.18 24.61 116857
20030707 24.78 24.83 24.62 24.77 661134
20030708 24.81 24.84 24.63 24.71 499521
20030709 24.74 24.74 24.50 24.53 342800
20030710 24.49 24.49 23.95 24.06 932410
20030711 24.06 24.25 24.01 24.15 325386
20030714 24.25 24.47 24.25 24.45 324667
20030715 24.42 24.63 24.35 24.58 259618
20030716 24.61 24.64 24.48 24.56 206658
20030717 24.56 24.56 24.40 24.43 679267
20030718 24.42 24.77 24.42 24.51 223784
20030721 24.46 24.54 24.36 24.45 154418
20030722 24.51 24.56 24.40 24.46 180179
20030723 24.56 24.56 24.31 24.32 546004
20030724 24.42 24.65 24.36 24.62 195002
20030725 24.55 24.83 24.55 24.81 109805
20030728 24.74 24.83 24.47 24.56 208242
20030729 24.68 25.13 24.57 25.13 256308
20030730 25.13 25.54 25.10 25.54 662142
20030731 25.54 25.54 25.13 25.15 196297
20030801 25.16 25.16 24.83 25.00 296028
20030804 25.00 25.00 24.42 24.88 276456
20030805 24.95 24.95 24.60 24.74 281925
20030806 24.81 24.87 24.58 24.87 310419
20030807 25.71 25.88 25.52 25.71 883336
20030808 25.70 25.71 25.66 25.68 394033
20030811 25.68 25.72 25.55 25.64 316320
20030812 25.61 26.00 25.61 25.94 413029
20030813 25.87 25.88 25.50 25.81 394608
20030814 25.81 25.87 25.65 25.74 213422
20030815 25.71 25.78 25.54 25.64 118872
20030818 25.63 25.72 25.50 25.57 213135
20030819 25.63 25.64 25.50 25.50 237744
20030820 25.53 25.53 25.30 25.39 178596
20030821 25.33 25.56 25.31 25.56 320206
20030822 25.54 25.56 25.30 25.35 275305
20030825 25.33 25.33 25.03 25.12 150964
20030826 25.08 25.29 24.72 25.27 237744
20030827 25.29 25.67 25.29 25.63 400940
20030828 25.68 25.70 25.42 25.70 430874
20030829 25.63 25.71 25.49 25.63 202917
20030902 25.70 26.31 25.63 26.30 246810
20030903 26.23 26.68 26.14 26.68 195145
20030904 26.67 26.92 26.47 26.71 391298
20030905 26.75 26.79 26.52 26.68 312722
20030908 25.71 26.61 25.71 26.59 547300
20030909 26.49 26.62 26.43 26.47 439509
20030910 26.54 26.54 26.05 26.10 1057614
20030911 26.27 26.55 26.27 26.55 193518
20030912 26.54 26.65 26.34 26.57 210012
20030915 26.75 26.75 26.50 26.54 397274
20030916 26.51 26.66 26.34 26.43 187973
20030917 26.43 26.52 26.27 26.52 237739
20030918 26.62 26.75 26.55 26.73 250394
20030919 26.67 27.08 26.58 27.04 689187
20030922 27.04 27.08 26.81 27.05 211576
20030923 27.01 27.32 26.91 27.06 335565
20030924 27.07 27.32 26.88 27.12 445050
20030925 27.11 27.12 26.83 26.94 365993
20030926 26.90 27.05 26.89 27.04 366135
20030929 27.15 27.38 27.10 27.36 297743
20030930 27.29 27.60 27.15 27.59 531927
20031001 27.60 27.89 27.53 27.86 281817
20031002 27.75 28.10 27.69 28.10 341963
20031003 28.11 28.62 28.04 28.48 681367
20031006 28.34 28.69 28.30 28.64 509461
20031007 28.61 28.69 28.46 28.62 570176
20031008 28.52 28.69 28.27 28.69 297458
20031009 28.62 29.02 28.62 28.83 319213
20031010 28.73 28.83 28.50 28.66 235322
20031013 28.73 28.83 28.59 28.83 153137
20031014 28.76 28.83 28.69 28.81 385615
20031015 28.91 28.96 28.69 28.75 585105
20031016 28.75 29.00 28.75 28.81 417465
20031017 28.76 28.81 28.41 28.66 193092
20031020 28.76 28.82 28.62 28.71 219255
20031021 28.79 28.83 28.65 28.73 321346
20031022 28.66 28.72 28.53 28.65 234326
20031023 28.47 28.52 28.01 28.15 193518
20031024 27.97 28.17 27.77 27.92 268025
20031027 27.92 28.27 27.92 28.15 367699
20031028 28.15 28.22 27.72 27.92 472066
20031029 27.85 28.19 27.85 28.03 154843
20031030 27.96 28.58 27.96 28.49 248972
20031031 28.42 28.62 28.05 28.13 424575
20031103 28.20 28.62 28.20 28.62 336987
20031104 28.59 28.74 28.41 28.65 305421
20031105 28.58 28.83 28.47 28.80 176029
20031106 28.73 29.18 28.69 29.08 311535
20031107 30.24 30.83 30.17 30.24 718620
20031110 30.24 30.94 30.07 30.84 426850
20031111 30.49 30.52 30.04 30.07 541311
20031112 30.09 30.49 30.03 30.42 331015
20031113 30.24 31.22 30.21 30.91 148445
20031114 30.91 31.13 30.82 30.92 273997
20031117 30.95 30.95 30.46 30.60 668996
20031118 30.74 30.80 30.63 30.75 463819
20031119 30.65 30.98 30.64 30.83 324190
20031120 30.59 30.78 30.46 30.78 366277
20031121 30.72 30.91 30.28 30.34 439789
20031124 30.41 30.59 30.35 30.35 262764
20031125 30.49 30.73 30.35 30.71 686770
20031126 30.85 31.00 30.45 30.99 267883
20031128 31.06 31.28 30.90 31.23 78630
20031201 31.37 31.96 31.31 31.96 290491
20031202 31.96 32.07 31.73 31.82 375235
20031203 31.73 31.92 31.70 31.89 358599
20031204 31.82 31.89 31.65 31.70 291060
20031205 31.70 31.75 31.36 31.42 187831
20031208 31.47 32.16 31.47 32.01 244706
20031209 32.11 32.20 31.93 32.18 254091
20031210 32.07 32.22 31.83 31.91 422442
20031211 31.84 32.22 31.84 32.20 207648
20031212 32.13 32.37 32.10 32.28 161191
20031215 31.89 32.18 31.89 31.93 772450
20031216 32.04 32.15 31.61 32.14 273250
20031217 32.11 32.14 31.93 32.06 135429
20031218 31.93 31.99 31.61 31.78 363067
20031219 31.82 31.82 31.50 31.69 300702
20031222 31.65 31.67 31.48 31.60 257202
20031223 31.46 31.54 31.23 31.25 297464
20031224 31.08 31.43 31.08 31.27 174706
20031226 31.25 31.32 31.17 31.20 118113
20031229 31.02 31.53 31.02 31.34 386436
20031230 31.34 31.65 31.29 31.60 372499
20031231 31.74 31.95 30.82 30.82 419941
20040102 30.98 31.30 30.92 31.25 472029
20040105 31.25 31.64 30.92 31.16 529326
20040106 30.98 31.23 30.88 31.23 303377
20040107 31.16 31.29 30.98 31.16 422897
20040108 31.18 31.39 30.97 31.39 421771
20040109 31.39 31.72 31.23 31.72 365601
20040112 31.72 31.78 31.50 31.67 197512
20040113 31.67 31.67 31.40 31.60 424024
20040114 31.43 31.84 31.34 31.73 200750
20040115 31.82 31.97 31.65 31.96 266071
20040116 31.96 31.96 31.55 31.57 354057
20040120 31.39 31.79 31.36 31.70 222429
20040121 31.68 31.97 31.40 31.97 268745
20040122 31.86 32.33 31.79 32.16 304222
20040123 31.97 32.53 31.67 32.48 388407
20040126 32.48 33.36 32.36 33.36 483714
20040127 33.22 33.53 33.00 33.31 755415
20040128 33.21 33.42 32.96 33.10 423320
20040129 32.96 33.39 32.67 33.36 361377
20040130 33.29 33.83 33.10 33.75 434160
20040202 33.82 34.29 33.75 34.29 402485
20040203 34.29 34.29 33.56 33.73 467806
20040204 33.77 33.81 32.99 33.11 292255
20040205 33.07 33.39 32.92 33.39 227216
20040206 33.34 34.27 33.10 34.27 326746
20040209 34.27 34.49 33.95 34.31 175691
20040210 34.31 34.49 33.86 34.29 573389
20040211 34.36 34.77 34.03 34.63 462878
20040212 34.63 34.63 33.64 34.10 346737
20040213 34.27 34.35 33.71 34.30 254104
20040217 34.30 34.57 34.30 34.47 325057
20040218 34.63 34.63 34.38 34.42 329843
20040219 34.38 34.40 34.03 34.30 1183803
20040220 34.38 34.38 34.10 34.13 227216
20040223 34.10 34.24 33.87 34.08 189206
20040224 34.10 34.10 33.67 34.05 379397
20040225 34.05 34.17 33.85 34.10 322523
20040226 33.99 34.24 33.85 33.90 252978
20040227 33.88 34.17 33.82 33.90 273532
20040301 33.80 34.20 33.60 34.08 405159
20040302 34.08 34.38 33.92 34.38 433174
20040303 34.38 34.93 34.38 34.81 309993
20040304 34.88 35.13 34.61 34.97 212434
20040305 34.96 35.52 34.69 35.52 225527
20040308 34.81 35.02 34.59 34.93 595491
20040309 34.93 35.06 34.89 35.05 163866
20040310 35.05 35.16 34.32 34.32 352649
20040311 34.40 34.40 33.88 33.90 236257
20040312 33.93 34.53 33.93 34.53 291486
20040315 34.49 34.49 34.04 34.12 141420
20040316 34.30 34.49 34.00 34.07 234863
20040317 34.20 34.87 34.10 34.87 341555
20040318 34.86 35.10 34.68 35.00 491482
20040319 35.06 35.13 34.78 35.02 458568
20040322 34.95 35.12 34.72 34.83 273774
20040323 34.65 34.71 34.17 34.50 308083
20040324 34.40 34.63 34.15 34.31 389253
20040325 34.42 34.96 34.31 34.82 458568
20040326 34.82 35.11 34.65 34.70 308501
20040329 34.76 34.95 34.63 34.78 330258
20040330 34.88 34.88 34.52 34.75 377258
20040331 34.72 35.00 34.63 34.89 683249
20040401 35.07 35.45 34.85 35.44 810861
20040402 35.53 35.71 35.15 35.56 531091
20040405 35.36 35.46 33.59 34.19 752704
20040406 34.19 34.24 31.82 31.82 1319498
20040407 31.75 33.41 31.46 33.15 1495226
20040408 33.09 33.20 32.27 32.37 363730
20040412 32.19 32.19 30.87 31.41 909046
20040413 31.41 31.76 30.36 30.85 763303
20040414 30.67 31.30 30.47 30.53 842660
20040415 30.65 31.15 30.48 31.00 788965
20040416 30.90 31.27 30.81 30.94 562750
20040419 30.94 31.21 30.26 31.18 528162
20040420 30.94 31.04 30.13 30.15 750891
20040421 30.14 30.67 29.64 30.10 708074
20040422 30.17 30.72 29.97 30.29 794683
20040423 30.47 30.49 29.97 30.32 520631
20040426 30.17 30.72 30.17 30.32 448387
20040427 30.47 30.62 30.16 30.51 465262
20040428 30.51 30.53 30.13 30.38 234305
20040429 30.38 30.58 29.32 30.01 570978
20040430 30.00 30.26 29.66 29.96 648522
20040503 29.96 30.72 29.71 30.69 610866
20040504 30.54 31.77 30.54 31.35 823971
20040505 31.35 31.44 31.03 31.05 367496
20040506 31.05 31.30 30.32 31.07 189954
20040507 30.92 30.93 29.81 29.81 1029546
20040510 29.76 29.94 28.94 29.53 948097
20040511 29.53 30.03 29.23 29.35 385347
20040512 29.49 29.51 28.32 28.96 847402
20040513 28.89 29.40 28.85 28.93 413241
20040514 28.97 29.38 28.75 29.19 276145
20040517 29.01 29.65 28.61 29.35 389671
20040518 29.25 30.28 29.25 30.28 577254
20040519 30.19 30.69 30.11 30.11 762048
20040520 30.11 30.75 30.11 30.70 306688
20040521 30.70 31.33 30.51 30.60 398597
20040524 30.74 31.30 30.70 31.24 294136
20040525 31.42 31.91 31.23 31.87 374469
20040526 31.90 32.91 31.56 32.77 534298
20040527 33.41 33.41 32.52 32.62 429419
20040528 32.62 33.14 32.62 32.98 1440834
20040601 32.98 32.98 32.23 32.70 445737
20040602 32.88 33.48 32.80 33.42 608076
20040603 33.53 33.91 33.16 33.78 510868
20040604 33.78 34.45 33.78 34.30 755633
20040607 34.02 34.13 33.64 33.98 374330
20040608 33.91 34.09 33.58 34.09 340300
20040609 33.99 34.09 33.43 33.54 908488
20040610 33.69 33.69 33.22 33.31 302783
20040614 32.73 32.73 32.33 32.62 675941
20040615 32.65 33.27 32.65 33.14 394874
20040616 33.14 33.18 32.91 33.12 411863
20040617 33.04 33.40 32.96 33.38 295569
20040618 33.38 33.53 33.16 33.16 347086
20040621 33.49 33.98 33.49 33.85 350539
20040622 33.85 34.14 33.81 33.91 382168
20040623 34.03 34.17 33.81 34.17 235626
20040624 34.07 34.37 34.03 34.13 374571
20040625 34.03 34.14 33.57 33.57 675388
20040628 33.50 34.31 33.50 34.11 243085
20040629 33.96 34.03 33.06 33.06 475810
20040630 33.06 33.54 33.04 33.31 689752
20040701 33.46 33.54 33.09 33.53 321258
20040702 33.66 34.18 33.66 34.16 387554
20040706 34.16 34.16 33.44 34.05 293083
20040707 34.39 34.72 34.17 34.70 450535
20040708 34.74 34.74 34.26 34.36 405924
20040709 34.54 34.64 33.47 34.02 579950
20040712 34.06 34.39 33.85 34.36 288387
20040713 34.36 34.41 33.96 34.09 258139
20040714 34.17 34.49 34.03 34.49 209108
20040715 34.63 34.93 34.63 34.81 209384
20040716 34.99 35.12 34.75 34.79 215876
20040719 34.79 35.09 34.57 35.06 137288
20040720 35.17 35.48 34.79 34.91 358135
20040721 35.05 35.05 34.31 34.53 196125
20040722 34.46 34.46 33.72 33.72 306480
20040723 33.59 33.81 33.23 33.23 211180
20040726 33.23 33.38 32.76 32.91 257034
20040727 33.05 33.40 32.89 33.11 314353
20040728 33.14 33.86 32.77 33.86 379543
20040729 33.86 34.14 33.52 33.52 297502
20040730 33.63 34.12 33.56 34.12 224715
20040802 33.96 34.25 33.74 34.25 341700
20040803 34.28 34.75 34.19 34.68 215599
20040804 34.54 35.04 34.36 35.04 270846
20040805 34.96 34.96 34.36 34.50 265874
20040806 34.43 35.14 34.43 34.79 341009
20040809 34.86 34.86 34.39 34.44 459651
20040810 34.57 34.80 34.46 34.75 490865
20040811 34.78 34.80 34.53 34.75 274437
20040812 34.68 34.71 34.38 34.46 136183
20040813 34.50 34.57 34.35 34.51 170574
20040816 34.57 35.13 34.57 35.13 328302
20040817 35.21 35.46 35.21 35.43 300127
20040818 35.43 36.02 35.32 35.96 229825
20040819 35.84 35.93 35.40 35.50 327474
20040820 35.69 36.02 35.65 36.02 677322
20040823 36.02 36.58 35.80 36.54 543211
20040824 36.49 37.12 36.49 37.09 494594
20040825 37.03 37.14 36.71 36.82 335761
20040826 36.71 36.84 36.53 36.82 339904
20040827 36.71 37.01 36.67 36.69 395151
20040830 36.77 36.82 36.62 36.72 376090
20040831 36.80 36.82 36.59 36.82 450673
20040901 36.78 37.02 36.42 36.95 303303
20040902 36.99 37.52 36.99 37.43 269050
20040903 37.32 37.63 37.19 37.51 271951
20040907 37.40 38.08 37.40 38.03 232726
20040908 37.92 38.13 37.65 37.69 455922
20040909 37.58 37.58 36.87 36.90 695553
20040910 36.72 37.09 36.51 36.98 384654
20040913 36.89 37.18 36.89 37.18 460118
20040914 37.15 37.16 36.43 36.43 307886
20040915 36.43 36.91 36.38 36.77 290089
20040916 36.89 37.79 36.82 37.79 356212
20040917 37.86 37.89 37.53 37.53 399883
20040920 37.43 37.55 36.99 36.99 290637
20040921 37.17 37.27 36.95 37.15 247924
20040922 36.97 37.07 36.63 36.68 158529
20040923 36.52 36.67 36.10 36.10 314321
20040924 36.02 36.41 36.02 36.16 281191
20040927 36.34 36.44 35.81 35.92 172630
20040928 35.81 36.24 35.76 36.15 239711
20040929 36.15 36.19 35.95 36.19 214384
20040930 36.16 36.53 36.03 36.19 384413
20041001 36.34 37.33 36.23 36.84 368670
20041004 36.88 37.42 36.87 37.01 311856
20041005 36.96 37.25 36.44 37.11 197546
20041006 37.04 37.36 37.04 37.35 172356
20041007 37.37 37.40 36.76 36.89 225884
20041008 36.98 37.33 36.90 37.10 188373
20041011 36.95 37.06 36.90 37.01 201105
20041012 36.96 37.51 36.76 37.51 304875
20041013 37.44 37.44 36.95 37.05 168249
20041014 36.94 37.61 36.87 37.61 253400
20041015 37.43 37.98 37.43 37.90 272019
20041018 37.90 38.28 37.77 38.22 280917
20041019 38.14 38.62 37.83 37.83 210140
20041020 37.72 38.06 37.33 37.79 279001
20041021 37.93 38.30 37.79 38.13 213837
20041022 38.06 38.23 37.49 37.71 268870
20041025 37.82 37.82 37.42 37.55 165374
20041026 37.62 37.66 37.31 37.62 656706
20041027 37.62 38.12 37.62 37.77 297893
20041028 37.77 38.28 37.64 38.28 621659
20041029 38.09 38.50 38.06 38.17 232592
20041101 38.35 38.71 38.28 38.58 192343
20041102 38.49 38.65 38.04 38.20 199736
20041103 38.71 38.85 38.50 38.79 173725
20041104 38.68 39.45 38.62 39.30 261341
20041105 39.26 39.26 37.95 38.97 447660
20041108 38.97 39.25 38.90 39.12 405906
20041109 39.12 39.15 38.82 38.86 279001
20041110 39.02 39.19 38.90 39.06 270239
20041111 39.19 39.88 39.19 39.88 319660
20041112 39.88 41.05 39.88 41.05 363604
20041115 40.98 41.67 40.92 41.63 343617
20041116 41.27 41.64 41.27 41.42 813318
20041117 41.31 41.49 39.68 39.94 472302
20041118 39.96 40.32 39.04 39.47 913118
20041119 39.50 39.50 38.61 38.61 571828
20041122 38.43 38.73 38.36 38.40 625356
20041123 38.39 39.17 38.37 39.15 317743
20041124 39.01 39.75 39.01 39.45 343891
20041126 39.26 39.60 39.16 39.37 115680
20041129 39.37 39.52 38.74 38.93 349230
20041130 38.96 39.01 38.64 38.99 365521
20041201 39.01 39.92 38.79 39.85 290089
20041202 39.77 39.92 39.34 39.45 314594
20041203 39.53 40.51 39.53 40.42 286667
20041206 40.54 41.08 40.54 40.87 328832
20041207 41.16 41.16 40.21 40.26 337183
20041208 40.45 41.04 40.43 40.99 530348
20041209 40.83 41.57 40.58 41.52 343617
20041210 41.37 41.88 41.37 41.61 257097
20041213 41.61 41.86 41.40 41.56 236051
20041214 41.56 41.82 41.19 41.54 275710
20041215 41.34 41.73 40.95 41.60 356250
20041216 41.45 41.90 41.08 41.08 256560
20041217 41.09 41.51 40.46 41.45 792226
20041220 41.51 41.74 41.21 41.63 208616
20041221 41.45 42.04 41.45 41.89 295540
20041222 41.90 42.44 41.90 42.25 259005
20041223 42.30 42.37 41.65 41.65 227359
20041227 41.65 42.07 41.49 41.67 187157
20041228 41.60 41.77 41.39 41.60 323111
20041229 41.42 41.69 41.40 41.60 187021
20041230 41.78 41.95 41.64 41.92 123730
20041231 41.86 42.12 41.02 41.05 737763
20050103 41.42 41.65 40.31 40.72 508366
20050104 40.64 40.83 40.02 40.20 537431
20050105 40.02 40.12 37.92 38.77 950589
20050106 38.73 39.56 38.73 38.88 622182
20050107 39.02 39.19 38.73 39.06 330037
20050110 38.88 39.07 38.69 38.91 409083
20050111 38.91 39.26 38.74 38.74 734367
20050112 38.69 39.02 38.07 38.74 511898
20050113 38.69 39.71 38.69 38.96 462460
20050114 39.04 39.32 38.71 39.20 454582
20050118 39.98 40.55 39.83 40.55 624355
20050119 40.20 40.97 39.88 40.32 1113571
20050120 40.31 40.60 39.91 40.16 398897
20050121 40.16 40.45 39.93 40.13 437605
20050124 40.13 40.34 39.88 39.97 505650
20050125 39.94 40.20 39.02 39.15 579671
20050126 39.14 39.44 39.05 39.35 577498
20050127 39.10 39.27 38.65 38.81 683571
20050128 38.99 39.24 38.93 39.16 507959
20050131 39.13 39.50 38.11 38.66 650975
20050201 38.88 39.06 38.79 39.01 657902
20050202 39.10 40.19 39.10 40.19 544630
20050203 40.19 40.57 40.16 40.19 358423
20050204 40.35 40.75 40.35 40.68 437062
20050207 40.64 40.86 40.41 40.50 299343
20050208 40.53 40.75 40.52 40.71 351632
20050209 40.71 41.04 40.50 41.04 442087
20050210 40.94 40.96 40.62 40.94 304232
20050211 40.80 41.28 40.44 41.23 277204
20050214 40.97 41.33 40.89 41.22 373363
20050215 41.28 41.53 41.12 41.53 387081
20050216 41.50 41.97 41.23 41.90 335470
20050217 42.09 42.09 41.89 41.97 488673
20050218 41.97 41.98 41.49 41.71 468436
20050222 41.67 41.68 40.87 40.98 646765
20050223 41.05 41.25 40.92 40.92 513392
20050224 40.86 40.87 40.20 40.30 722958
20050225 40.30 40.78 40.27 40.69 733281
20050228 40.72 40.78 39.85 40.17 998533
20050301 40.24 40.97 40.21 40.90 453360
20050302 40.75 41.08 40.40 40.92 480659
20050303 40.86 41.45 40.75 41.32 236595
20050304 41.78 43.28 41.77 42.67 987803
20050307 42.70 43.80 42.70 43.23 537431
20050308 43.23 43.25 42.87 43.04 293910
20050309 43.04 43.04 41.90 42.09 514478
20050310 42.31 42.81 42.08 42.56 563237
20050311 42.71 42.71 42.25 42.27 468832
20050314 42.00 42.87 41.78 42.87 399700
20050315 42.91 43.51 42.86 43.22 612217
20050316 43.22 43.38 43.08 43.17 532169
20050317 43.26 43.78 43.26 43.74 879986
20050318 43.71 43.86 43.56 43.56 534056
20050321 43.45 43.45 42.72 42.93 347008
20050322 43.00 43.29 41.94 42.03 412502
20050323 41.99 42.74 41.47 42.10 659518
20050324 42.13 42.95 42.07 42.13 400912
20050328 42.22 42.75 42.08 42.10 418566
20050329 42.15 42.42 41.97 42.07 357115
20050330 42.07 42.22 41.93 42.10 488776
20050331 42.11 42.68 41.93 42.25 491876
20050401 42.67 42.70 41.50 41.76 496053
20050404 41.48 41.81 41.04 41.73 310892
20050405 41.58 42.02 41.37 41.91 324099
20050406 41.99 42.16 41.81 41.95 205914
20050407 41.95 42.19 41.81 42.07 270464
20050408 42.22 42.22 41.87 41.90 260492
20050411 42.00 42.05 41.80 42.05 161174
20050412 41.87 42.78 41.70 42.75 256449
20050413 42.82 43.14 42.65 42.79 333397
20050414 42.52 42.67 42.05 42.13 229362
20050415 42.13 42.40 41.85 42.22 284479
20050418 42.30 42.43 41.85 42.03 284345
20050419 42.03 42.45 42.03 42.33 245803
20050420 42.33 42.33 41.83 41.96 226398
20050421 41.85 42.34 41.76 42.25 383798
20050422 42.28 42.33 41.84 42.00 943997
20050425 42.00 42.67 42.00 42.52 471257
20050426 42.52 42.74 42.26 42.74 327064
20050427 42.67 43.09 42.53 42.99 209957
20050428 43.02 43.07 42.76 42.86 209822
20050429 42.82 43.58 42.82 43.56 523679
20050502 43.48 43.56 42.89 43.41 350781
20050503 43.15 43.71 42.91 43.53 439050
20050504 43.49 44.38 43.43 44.38 275181
20050505 44.52 45.12 44.38 44.57 330837
20050506 44.15 44.58 43.83 43.91 596450
20050509 43.78 45.07 43.78 45.07 305771
20050510 44.71 45.12 44.50 45.09 331780
20050511 45.27 45.62 44.83 45.59 737544
20050512 45.41 45.60 45.26 45.47 463037
20050513 45.49 45.62 44.96 45.12 461285
20050516 45.15 45.75 45.15 45.75 409537
20050517 45.64 46.13 45.45 46.05 337440
20050518 46.05 46.34 45.80 45.93 441745
20050519 45.93 47.05 45.89 46.60 471123
20050520 46.56 46.76 46.33 46.75 210361
20050523 46.56 47.02 46.56 46.88 190821
20050524 46.75 46.81 46.10 46.16 420587
20050525 45.86 46.07 45.27 45.27 299303
20050526 45.27 45.86 44.67 44.75 330163
20050527 44.72 45.02 44.63 44.85 388784
20050531 44.81 45.12 44.62 44.62 1259606
20050601 44.69 45.48 44.69 45.45 540929
20050602 45.49 45.82 45.23 45.35 296338
20050603 45.35 45.98 45.15 45.15 399160
20050606 45.19 46.16 45.19 45.96 304559
20050607 45.96 46.92 45.84 46.55 402664
20050608 46.71 47.37 46.71 47.05 353477
20050609 46.90 46.90 46.32 46.52 204836
20050610 46.45 46.65 46.01 46.34 171820
20050613 46.23 47.25 46.15 47.24 334474
20050614 47.24 48.03 47.11 48.02 487662
20050615 48.02 48.21 47.39 47.63 303167
20050616 47.47 47.55 47.22 47.28 246039
20050617 47.47 48.08 47.21 47.40 517765
20050620 47.28 47.65 47.28 47.49 300625
20050621 47.65 47.69 46.76 46.95 399361
20050622 47.09 47.20 46.89 46.98 279754
20050623 46.90 47.31 46.61 46.89 265840
20050624 46.68 46.98 46.34 46.94 475220
20050627 47.01 47.01 46.49 46.78 155597
20050628 46.79 46.98 46.07 46.90 253531
20050629 46.73 47.06 46.73 46.98 386116
20050630 46.94 47.28 46.50 47.28 627071
20050701 47.24 47.49 46.94 47.49 320158
20050705 47.46 48.02 47.32 48.01 256474
20050706 47.84 47.99 47.73 47.79 429063
20050707 47.09 47.97 47.05 47.96 177806
20050708 47.93 49.29 47.79 49.27 559909
20050711 49.26 50.00 49.18 49.52 264769
20050712 49.52 49.99 49.28 49.47 484318
20050713 49.48 49.59 49.11 49.52 553219
20050714 49.51 49.51 48.50 48.64 723667
20050715 48.55 48.69 48.21 48.67 492211
20050718 48.70 49.02 48.36 48.79 166568
20050719 48.77 49.20 48.77 49.13 313201
20050720 48.94 49.88 48.88 49.88 177405
20050721 49.74 49.78 48.44 48.76 417289
20050722 48.76 49.03 48.65 48.87 280423
20050725 48.72 49.06 48.72 49.05 376617
20050726 49.03 49.57 48.82 49.54 233596
20050727 49.54 49.69 48.81 49.33 345846
20050728 49.33 50.15 49.21 50.00 249383
20050729 49.85 49.94 49.70 49.89 289922
20050801 48.77 49.94 48.43 49.03 2398175
20050802 49.03 49.17 48.53 48.58 1917336
20050803 48.61 49.23 48.25 48.79 990577
20050804 48.58 48.81 48.30 48.43 759523
20050805 48.25 48.25 46.75 47.05 1130521
20050808 47.05 47.05 44.62 45.56 1329867
20050809 45.56 46.34 45.50 45.86 946560
20050810 46.30 46.61 45.92 46.04 1115001
20050811 46.04 46.38 46.04 46.38 454349
20050812 46.36 46.72 46.13 46.57 364442
20050815 46.42 47.43 46.34 47.11 464517
20050816 48.58 49.34 48.47 48.98 4203530
20050817 48.79 49.43 48.55 49.20 2177690
20050818 49.20 49.51 48.72 49.51 20817766
20050819 49.47 49.50 49.18 49.26 3626496
20050822 49.29 49.67 49.18 49.33 1121557
20050823 49.33 49.56 49.24 49.38 899868
20050824 49.50 49.88 49.38 49.70 937864
20050825 49.70 50.56 49.68 50.13 1049177
20050826 50.38 50.50 49.77 49.85 986028
20050829 49.70 49.96 49.29 49.50 701458
20050830 49.42 49.55 49.13 49.41 935991
20050831 49.41 50.72 49.38 50.47 1166109
20050901 50.45 51.78 50.37 51.03 1463121
20050902 51.05 51.36 50.64 50.80 821868
20050906 51.16 52.47 51.07 52.30 873779
20050907 52.36 52.36 51.53 51.72 993654
20050908 51.50 51.99 51.39 51.69 759924
20050909 51.72 52.66 51.72 52.60 977599
20050912 52.29 52.31 51.60 51.71 1062689
20050913 51.63 51.64 50.98 51.17 1071213
20050914 51.29 51.55 50.81 51.14 1092332
20050915 51.14 51.31 50.74 50.88 989262
20050916 50.50 51.45 50.32 51.05 2930860
20050919 50.69 50.99 50.14 50.16 1080378
20050920 50.14 50.35 49.60 49.70 744204
20050921 49.62 49.65 49.07 49.08 972260
20050922 49.13 49.22 48.08 48.99 842227
20050923 48.91 49.40 48.55 49.07 519070
20050926 49.14 49.46 48.81 49.28 582426
20050927 49.31 49.39 48.77 49.13 699310
20050928 49.13 49.31 48.57 49.02 704357
20050929 48.98 49.88 48.55 49.73 917936
20050930 49.70 50.89 49.65 50.44 890575
20051003 50.37 50.74 49.65 50.47 733180
20051004 50.56 50.74 49.24 49.26 832531
20051005 49.20 49.21 48.48 48.49 556260
20051006 48.49 48.82 48.05 48.35 810483
20051007 48.43 48.75 47.70 48.19 819780
20051010 48.07 48.16 47.70 47.79 927101
20051011 47.76 48.03 47.45 47.66 876230
20051012 47.39 47.43 46.44 46.76 1066830
20051013 46.53 47.24 46.20 46.74 833461
20051014 47.21 47.67 47.17 47.58 682442
20051017 47.58 47.86 47.37 47.86 494764
20051018 47.51 48.05 47.36 47.58 532087
20051019 47.39 48.57 47.03 48.56 962033
20051020 48.49 48.50 47.20 47.30 653486
20051021 47.30 48.03 47.17 47.94 482278
20051024 48.34 48.98 48.27 48.98 381865
20051025 48.86 49.11 48.39 49.01 554534
20051026 48.82 49.20 48.46 48.83 633297
20051027 48.71 49.01 47.73 47.81 1346023
20051028 48.56 49.54 48.56 49.30 1955811
20051031 49.69 50.22 49.56 49.84 1206559
20051101 49.45 49.77 48.59 49.13 1005599
20051102 49.01 49.74 48.83 49.72 496490
20051103 49.73 50.14 49.22 49.28 544439
20051104 49.24 49.59 48.54 49.59 519469
20051107 49.78 50.46 49.66 50.10 622937
20051108 49.62 50.38 49.17 50.16 722820
20051109 50.10 51.49 50.10 50.59 648970
20051110 50.67 51.83 50.45 51.58 663315
20051111 51.58 52.10 51.46 52.08 657604
20051114 52.07 52.17 51.61 52.10 568347
20051115 52.17 52.97 52.02 52.61 765323
20051116 52.55 52.63 51.74 51.92 836383
20051117 51.99 53.15 51.99 52.94 1162196
20051118 53.15 53.15 52.51 52.78 710069
20051121 52.74 52.95 52.40 52.95 751244
20051122 52.63 53.29 52.49 53.24 897348
20051123 53.13 53.65 53.00 53.33 672082
20051125 53.45 53.66 53.18 53.59 159254
20051128 53.64 53.71 53.26 53.49 762401
20051129 52.70 53.95 52.70 53.74 665706
20051130 53.98 54.22 53.06 53.15 673808
20051201 53.30 53.97 53.30 53.82 563964
20051202 53.70 54.11 53.39 53.86 351183
20051205 53.76 53.88 53.20 53.21 647244
20051206 53.23 53.27 52.76 52.83 631571
20051207 52.85 52.85 52.18 52.36 489185
20051208 52.59 53.14 52.40 52.60 639407
20051209 52.60 53.14 52.59 52.94 638610
20051212 52.96 53.07 52.10 52.54 693466
20051213 52.63 53.16 52.44 53.04 428316
20051214 53.01 53.73 52.86 53.46 349721
20051215 53.39 54.02 52.85 52.85 491350
20051216 53.16 53.35 52.78 52.78 641947
20051219 52.93 53.42 52.71 52.83 636672
20051220 52.85 52.95 52.41 52.54 491746
20051221 52.70 53.12 52.64 52.89 289324
20051222 52.89 53.01 52.39 52.83 344842
20051223 53.02 53.46 52.82 53.31 224971
20051227 53.39 53.67 52.67 52.86 337589
20051228 52.89 53.00 52.21 52.54 372403
20051229 52.57 52.70 51.66 51.90 539879
20051230 51.79 51.94 51.35 51.35 463657
20060103 51.57 53.18 51.35 53.05 652892
20060104 53.23 53.34 52.85 53.26 376887
20060105 53.39 54.74 53.36 54.18 802433
20060106 54.41 54.56 53.91 54.55 587484
20060109 54.52 55.20 54.43 55.19 471965
20060110 55.08 55.96 54.83 55.62 586429
20060111 55.69 56.21 55.29 55.74 641947
20060112 55.58 55.58 54.92 55.48 451130
20060113 55.33 55.40 54.14 54.33 454427
20060117 52.85 54.26 52.85 54.18 428712
20060118 53.42 53.92 53.01 53.61 838962
20060119 53.46 54.34 53.45 54.33 438734
20060120 54.31 54.55 53.23 53.30 509944
20060123 53.30 53.92 53.30 53.78 279962
20060124 53.77 54.18 53.69 54.09 354864
20060125 54.22 54.71 54.09 54.23 521285
20060126 54.37 54.62 54.02 54.22 730959
20060127 54.22 55.44 54.22 55.09 611353
20060130 55.03 55.07 54.51 54.61 250950
20060131 54.43 55.07 54.30 55.03 789774
20060201 54.96 55.34 54.93 55.14 675574
20060202 54.90 55.04 54.68 54.77 623749
20060203 54.07 54.67 53.29 53.92 696541
20060206 53.92 55.08 53.90 55.08 781070
20060207 55.18 55.91 54.98 55.28 896985
20060208 55.26 55.65 54.86 55.55 855709
20060209 55.62 56.40 55.20 56.05 820632
20060210 56.57 56.70 55.74 56.27 868501
20060213 56.38 56.75 56.20 56.48 418690
20060214 56.48 57.04 56.00 56.87 382030
20060215 56.76 57.31 56.57 57.28 887226
20060216 57.18 57.69 57.10 57.65 555703
20060217 57.65 58.28 57.44 58.20 818258
20060221 58.31 58.57 57.59 57.85 597374
20060222 58.04 59.00 57.63 58.73 683090
20060223 58.82 59.14 58.56 58.98 510999
20060224 58.98 59.07 58.37 58.70 567308
20060227 58.89 59.15 58.43 59.07 518516
20060228 59.13 59.43 58.92 59.16 502427
20060301 59.20 59.38 58.60 59.33 522736
20060302 59.19 59.62 58.82 59.35 524582
20060303 59.35 59.61 59.30 59.42 617814
20060306 59.45 60.51 59.34 60.26 905952
20060307 59.80 59.80 58.41 58.52 4329448
20060308 59.53 61.11 59.44 61.10 2247473
20060309 61.12 63.35 61.12 62.59 2063909
20060310 62.56 62.93 62.06 62.93 1538800
20060313 62.80 63.14 62.20 62.56 1090816
20060314 62.53 63.04 62.33 62.60 1042711
20060315 62.52 63.75 62.51 63.68 1087670
20060316 63.72 64.56 63.23 63.25 1828774
20060317 63.25 63.32 62.84 62.90 1733613
20060320 62.86 62.94 61.63 62.26 1319937
20060321 62.14 63.09 61.22 62.20 1098156
20060322 62.29 62.97 62.16 62.48 820143
20060323 62.31 62.67 62.15 62.48 789209
20060324 62.37 62.41 61.75 61.75 707287
20060327 61.72 61.72 60.35 60.35 1112705
20060328 60.20 61.35 59.58 61.35 1365289
20060329 61.41 62.96 61.41 62.78 843213
20060330 63.02 63.05 61.48 61.99 1189254
20060331 61.97 62.41 61.32 61.97 1187550
20060403 61.95 62.10 58.03 60.20 1182045
20060404 60.16 60.42 59.48 59.55 1257675
20060405 59.51 60.08 59.48 59.82 709122
20060406 58.33 59.74 58.33 59.16 758538
20060407 58.59 58.87 57.80 57.83 925660
20060410 57.56 58.03 56.84 57.22 826959
20060411 57.23 58.23 57.13 57.75 950826
20060412 57.56 58.18 57.56 57.90 775971
20060413 57.74 57.78 56.85 56.94 606882
20060417 56.15 56.81 56.02 56.43 649220
20060418 56.46 58.73 56.38 58.39 957511
20060419 58.27 59.52 58.06 59.05 736517
20060420 58.95 59.23 57.85 59.16 585386
20060421 59.35 59.67 58.89 59.23 484195
20060424 59.05 59.05 58.26 58.83 486817
20060425 58.78 59.16 58.58 58.95 1453372
20060426 58.87 59.24 58.58 58.69 644501
20060427 58.36 59.60 58.08 58.90 664949
20060428 58.90 59.45 58.60 58.65 448936
20060501 58.59 58.98 57.65 57.77 495861
20060502 57.29 57.34 56.57 56.90 709777
20060503 56.90 57.97 56.55 57.95 674256
20060504 58.32 59.38 58.10 59.19 577784
20060505 59.89 60.26 58.52 59.00 1179292
20060508 59.13 60.09 59.13 59.76 688936
20060509 59.74 59.79 58.90 59.30 556287
20060510 59.34 60.03 58.98 59.66 567429
20060511 59.39 59.39 57.51 57.58 558778
20060512 57.07 57.07 55.85 56.34 1123978
20060515 55.77 57.19 55.36 56.91 1075349
20060516 57.03 57.04 56.16 56.17 846359
20060517 55.69 55.91 54.87 55.04 678450
20060518 55.31 55.55 54.67 54.89 1137741
20060519 55.04 55.78 54.29 55.41 1704383
20060522 55.28 55.36 54.53 55.15 1615513
20060523 55.35 55.91 54.51 54.64 555894
20060524 54.46 55.28 53.95 55.04 948336
20060525 55.27 56.14 55.07 55.77 1476179
20060526 55.77 56.39 55.30 56.20 752639
20060530 56.21 56.25 55.36 55.41 1885137
20060531 55.42 55.97 53.97 55.06 1000385
20060601 55.06 56.60 55.04 56.59 650218
20060602 56.59 57.49 56.50 57.19 667791
20060605 57.00 58.61 56.56 56.60 1030846
20060606 57.56 58.34 55.63 56.00 1076147
20060607 55.96 56.60 55.50 56.14 911997
20060608 56.16 56.50 54.88 55.91 986457
20060609 55.97 56.56 55.74 56.42 447928
20060612 56.50 56.50 55.08 55.41 1098667
20060613 55.46 55.94 55.17 55.31 1235870
20060614 55.31 55.43 54.78 55.43 936210
20060615 55.50 56.63 55.43 56.46 679898
20060616 56.08 56.56 55.99 56.43 692915
20060619 56.47 57.03 56.23 56.52 2169867
20060620 56.35 56.58 55.72 55.76 1006504
20060621 55.70 56.36 55.64 56.29 680158
20060622 55.89 56.06 55.43 55.68 680288
20060623 55.43 55.61 55.04 55.46 711790
20060626 55.51 56.26 55.36 56.26 684454
20060627 56.17 56.40 55.69 55.85 495311
20060628 55.86 56.32 55.81 56.09 642928
20060629 56.58 57.80 56.29 57.78 684974
20060630 57.76 58.77 57.76 58.31 757481
20060703 58.50 59.47 58.50 59.41 281696
20060705 59.21 60.14 58.93 59.82 787682
20060706 59.82 60.26 59.78 60.24 918246
20060707 60.24 60.73 59.92 60.09 650999
20060710 60.10 60.73 59.89 60.68 433479
20060711 60.69 60.91 60.14 60.76 692915
20060712 60.86 61.42 60.76 61.40 874898
20060713 61.11 61.43 60.17 60.36 1083957
20060714 60.23 60.23 59.44 59.50 479560
20060717 59.35 59.60 58.77 58.95 799267
20060718 58.95 59.31 58.26 58.80 1535139
20060719 58.85 59.64 58.81 59.53 1283383
20060720 59.77 60.19 59.24 59.24 793279
20060721 59.62 59.62 57.95 58.08 864614
20060724 58.38 59.34 58.05 59.34 486199
20060725 59.21 59.75 59.17 59.57 484246
20060726 59.46 60.05 59.41 60.01 590859
20060727 60.38 60.96 60.13 60.47 602705
20060728 60.88 61.43 60.71 61.37 676253
20060731 61.32 62.01 60.91 61.68 878413
20060801 61.38 61.87 60.96 61.53 947405
20060802 61.76 62.05 61.26 61.92 900933
20060803 61.92 64.71 61.80 64.07 1732613
20060804 64.91 65.90 64.57 65.86 1077579
20060807 65.67 65.80 64.44 64.53 759694
20060808 64.54 64.68 63.32 63.33 763339
20060809 63.84 63.84 63.09 63.26 541653
20060810 63.26 63.88 62.53 63.71 460034
20060811 63.71 63.93 62.82 63.15 536056
20060814 63.88 64.43 63.69 64.08 655425
20060815 64.84 65.29 64.48 65.13 840272
20060816 65.80 66.16 65.47 66.00 1041651
20060817 65.99 66.56 65.78 66.14 698252
20060818 66.17 66.60 66.08 66.14 944541
20060821 66.07 67.87 66.03 67.68 1110903
20060822 67.99 68.16 65.68 65.68 6572604
20060823 66.03 66.03 65.11 65.53 1921495
20060824 65.67 65.89 65.46 65.63 1447142
20060825 65.53 65.70 65.19 65.43 637461
20060828 65.44 66.03 65.44 65.78 1416942
20060829 65.78 66.05 65.51 66.01 696039
20060830 66.30 67.15 66.10 66.72 1054928
20060831 66.27 66.76 66.27 66.56 946233
20060901 66.78 67.11 66.47 66.59 831810
20060905 66.60 66.95 66.32 66.88 1076407
20060906 66.72 67.01 66.40 66.53 1831675
20060907 66.07 66.40 65.74 65.85 1159458
20060908 66.03 66.69 65.26 66.63 948186
20060911 66.07 66.95 66.07 66.64 761907
20060912 67.01 67.32 66.40 67.32 977345
20060913 67.26 68.28 67.12 68.01 689738
20060914 67.60 68.10 67.14 68.07 783446
20060915 68.55 68.90 68.31 68.67 2605964
20060918 67.90 68.23 67.46 67.64 881555
20060919 67.76 68.84 67.68 68.79 734651
20060920 68.76 68.96 67.36 67.46 1535958
20060921 67.29 67.63 66.33 66.82 777881
20060922 66.85 67.16 66.34 67.06 1138605
20060925 67.06 67.07 66.10 66.72 1229336
20060926 66.44 66.61 66.01 66.21 814121
20060927 66.01 66.79 65.70 66.64 931386
20060928 66.75 66.83 66.24 66.41 577651
20060929 66.60 66.96 66.44 66.44 848809
20061002 66.52 66.92 65.80 66.24 441230
20061003 66.34 67.08 66.22 66.97 818263
20061004 66.97 68.80 66.83 68.80 893074
20061005 68.70 69.23 68.51 69.15 880908
20061006 69.12 69.12 67.94 68.17 587229
20061009 68.21 68.75 67.60 68.63 664111
20061010 68.57 69.01 67.71 68.38 945753
20061011 68.38 69.35 68.24 69.01 1183129
20061012 69.00 69.30 68.46 69.14 664111
20061013 68.84 69.03 68.30 68.69 1100164
20061016 68.69 69.30 68.69 69.19 581792
20061017 68.85 68.92 68.08 68.47 851138
20061018 68.96 69.23 68.54 69.13 670582
20061019 68.97 69.15 68.41 68.59 491579
20061020 68.75 68.75 68.01 68.18 538433
20061023 68.01 68.92 67.70 68.76 520701
20061024 68.38 68.87 68.14 68.51 514747
20061025 68.70 68.91 68.06 68.68 508405
20061026 68.75 69.22 68.41 69.22 407837
20061027 68.91 68.91 68.11 68.27 795354
20061030 68.42 68.96 67.69 68.95 599525
20061031 69.42 69.54 68.50 69.31 610914
20061101 69.41 69.81 68.55 68.96 596159
20061102 68.65 68.91 66.68 67.17 861364
20061103 67.53 67.68 65.90 66.68 1229465
20061106 66.99 67.94 66.86 67.83 707599
20061107 67.84 68.12 67.22 67.22 766749
20061108 67.19 67.32 66.22 67.22 845314
20061109 67.42 67.66 66.76 66.81 588005
20061110 66.96 67.36 66.51 67.21 364478
20061113 67.18 67.67 67.12 67.45 469576
20061114 67.26 68.18 67.24 68.10 970603
20061115 68.11 68.69 67.90 68.35 875730
20061116 68.30 68.85 67.84 68.69 970086
20061117 68.57 68.97 68.52 68.88 684820
20061120 70.37 74.44 70.31 72.55 1806469
20061121 72.43 74.02 72.37 73.45 966332
20061122 73.32 74.12 73.07 73.78 561860
20061124 73.40 74.49 73.38 74.31 188969
20061127 74.30 74.65 72.86 73.06 1167856
20061128 73.06 73.29 72.55 73.08 954554
20061129 73.06 74.26 72.66 73.77 745911
20061130 73.78 74.55 73.42 74.39 711094
20061201 74.32 74.70 72.97 73.72 702422
20061204 74.41 75.72 74.27 75.51 674724
20061205 75.31 75.44 74.46 74.48 1129415
20061206 74.13 74.60 73.10 73.73 731674
20061207 73.90 74.02 72.96 73.29 671747
20061208 73.24 73.98 73.13 73.54 379103
20061211 73.36 74.17 73.12 74.09 573121
20061212 75.64 75.70 74.43 74.64 1002702
20061213 75.02 75.17 74.05 74.60 732909
20061214 74.60 75.73 74.60 75.42 767932
20061215 75.54 75.89 74.29 74.68 1152927
20061218 75.02 75.05 74.42 74.63 966739
20061219 74.28 74.46 73.52 74.09 1218853
20061220 74.28 75.14 74.10 74.84 588052
20061221 74.91 75.41 73.99 74.17 547106
20061222 74.36 74.36 73.09 73.10 785572
20061226 73.01 74.08 73.01 73.66 388344
20061227 74.04 75.24 73.94 75.24 1462212
20061228 75.40 75.84 74.88 75.72 556635
20061229 75.86 76.15 75.59 75.72 569124
20070103 76.37 77.18 76.14 77.03 1221042
20070104 76.61 76.89 75.99 76.45 1074383
20070105 76.19 76.19 74.99 75.37 955794
20070108 74.60 75.84 74.57 75.64 751450
20070109 76.07 77.14 75.66 76.73 950000
20070110 76.65 78.69 76.32 78.48 1455387
20070111 78.01 80.16 78.01 79.46 1244477
20070112 79.40 80.26 79.08 79.98 829866
20070116 80.11 81.88 80.11 81.44 824844
20070117 81.19 81.72 80.36 81.11 758532
20070118 81.27 81.38 80.46 80.64 542342
20070119 80.17 81.94 80.00 80.86 968155
20070122 80.72 80.83 79.47 79.68 1030862
20070123 79.80 80.31 79.27 80.02 983220
20070124 80.12 80.96 79.85 80.93 866434
20070125 81.32 82.43 80.65 81.46 1293020
20070126 81.46 82.30 80.87 82.14 1127562
20070129 82.13 82.77 81.45 82.33 822398
20070130 82.90 83.57 82.18 83.57 761236
20070131 83.64 84.97 83.17 84.47 897465
20070201 84.46 84.99 83.88 84.99 799221
20070202 85.27 85.35 84.63 85.13 933518
20070205 85.08 85.69 85.08 85.61 710375
20070206 85.90 86.90 85.50 86.75 1231987
20070207 86.83 90.36 86.30 89.51 2116447
20070208 89.31 90.99 89.19 89.54 1745873
20070209 89.35 89.77 84.85 87.29 2861459
20070212 87.55 87.55 84.26 84.98 1937598
20070213 85.20 86.34 84.11 86.11 1579642
20070214 87.41 87.41 85.24 85.67 1158464
20070215 86.00 87.29 85.59 86.69 729561
20070216 86.44 87.37 85.69 86.94 1102324
20070220 86.94 87.76 85.82 87.59 1018115
20070221 87.24 87.52 86.16 86.48 797675
20070222 86.56 86.59 85.19 85.38 1300230
20070223 84.84 85.10 81.98 82.61 2426118
20070226 82.75 84.58 81.17 82.59 1820039
20070227 82.27 82.91 79.22 79.22 1731838
20070228 80.75 81.61 78.39 78.65 3785063
20070301 77.12 79.26 75.51 78.07 2172072
20070302 77.66 78.02 75.85 75.86 2068677
20070305 74.96 75.87 73.35 73.47 1560585
20070306 74.17 76.25 74.17 75.99 1710077
20070307 75.85 75.96 74.08 74.77 1533674
20070308 75.40 76.97 75.40 75.85 1264048
20070309 76.06 77.10 75.92 77.03 1067559
20070312 76.87 77.35 75.89 76.65 1712137
20070313 75.83 76.26 74.00 74.08 1751633
20070314 74.23 75.06 73.03 74.73 1871799
20070315 74.53 76.19 74.53 76.08 1541022
20070316 76.08 76.27 74.62 74.77 1708972
20070319 75.53 75.79 74.90 75.44 1029867
20070320 74.07 74.86 73.72 74.76 1845152
20070321 74.94 76.62 74.19 76.33 1697315
20070322 76.33 76.62 75.63 75.94 875880
20070323 76.03 76.86 75.83 76.09 816950
20070326 76.17 76.17 74.09 74.80 1226386
20070327 74.31 74.61 73.18 73.58 1101224
20070328 73.14 74.16 72.15 73.19 1507713
20070329 73.87 74.35 73.02 73.28 1052158
20070330 73.28 74.25 73.12 73.90 1595980
20070402 74.09 75.15 73.49 75.00 987207
20070403 75.40 76.17 75.18 76.15 1426749
20070404 76.15 76.22 75.21 75.98 1398949
20070405 75.87 76.15 75.29 75.43 714463
20070409 75.33 75.40 74.80 75.07 725865
20070410 75.33 75.71 74.92 75.40 755714
20070411 74.09 75.36 73.48 73.66 935195
20070412 73.38 73.46 72.43 72.91 1065097
20070413 72.75 73.48 72.47 73.35 955436
20070416 73.84 74.15 72.81 72.98 1195384
20070417 72.98 75.38 72.87 75.19 2338115
20070418 73.86 75.55 73.85 75.08 1381654
20070419 74.94 75.06 74.20 74.64 941216
20070420 75.40 75.49 74.48 74.71 932889
20070423 74.70 76.17 74.67 75.79 676031
20070424 76.09 76.13 74.62 74.97 578540
20070425 75.50 77.56 74.48 75.13 683973
20070426 74.98 75.40 74.48 74.80 492963
20070427 74.58 74.76 74.23 74.40 631705
20070430 73.08 74.55 72.84 72.84 971065
20070501 73.02 73.09 70.87 71.49 1413553
20070502 71.57 71.81 70.81 71.54 1285701
20070503 71.93 72.24 71.10 71.56 866528
20070504 71.50 71.53 69.70 70.17 1518090
20070507 70.17 70.76 70.17 70.53 1105964
20070508 70.17 70.77 70.16 70.30 938398
20070509 70.06 70.41 69.28 70.11 1544481
20070510 69.91 70.04 68.58 68.61 1237788
20070511 69.39 69.39 68.38 68.68 1655039
20070514 68.69 69.80 68.69 69.43 1448527
20070515 69.59 70.19 68.43 68.47 1586628
20070516 68.81 68.84 67.04 67.27 1190772
20070517 66.92 66.94 64.75 65.37 1920480
20070518 65.36 65.45 64.21 64.93 1650939
20070521 64.71 66.95 64.71 66.05 1996705
20070522 66.24 66.64 65.48 66.39 2469811
20070523 66.87 67.15 65.69 65.80 1589575
20070524 66.19 66.19 63.47 64.08 1810819
20070525 65.41 65.41 63.91 64.45 1579198
20070529 65.62 66.85 64.94 66.41 1352189
20070530 67.58 69.86 66.03 69.78 2528613
20070531 70.04 71.93 69.54 69.86 1976336
20070601 69.75 70.31 68.77 69.67 1006295
20070604 69.85 70.77 69.53 70.00 910342
20070605 70.06 70.78 68.74 68.86 1975695
20070606 68.15 68.53 67.04 67.95 2171702
20070607 67.95 67.95 63.97 65.46 1800826
20070608 65.55 66.10 64.90 65.76 1147471
20070611 65.24 65.57 64.38 64.41 1141322
20070612 63.93 64.59 63.36 63.48 1269303
20070613 63.72 65.28 63.48 64.89 1698719
20070614 64.89 65.26 64.08 64.27 984065
20070615 64.91 65.66 64.88 65.23 1459737
20070618 64.92 65.43 64.79 64.91 1484947
20070619 64.91 65.08 64.03 64.95 1196819
20070620 64.95 64.95 63.10 63.10 1530783
20070621 62.76 62.83 61.06 62.42 2004545
20070622 62.13 62.57 61.37 62.09 1730804
20070625 61.60 62.48 60.56 60.96 2318519
20070626 61.14 61.40 60.40 60.91 1329233
20070627 60.91 62.79 58.34 62.53 2045415
20070628 62.50 63.14 61.36 61.36 1427525
20070629 61.55 62.17 59.94 60.34 1991431
20070702 60.48 62.18 59.66 62.18 1681404
20070703 61.99 62.60 61.77 62.24 1051800
20070705 62.99 64.49 62.83 63.08 1275376
20070706 63.08 63.47 62.52 63.21 911747
20070709 63.34 63.51 62.53 63.36 1005455
20070710 62.26 62.57 60.30 60.41 1570762
20070711 60.04 60.31 59.15 60.12 1058548
20070712 59.97 60.96 59.56 60.96 1192490
20070713 60.87 61.88 60.10 61.85 1107567
20070716 61.77 62.71 61.67 61.85 1261244
20070717 62.05 62.20 60.69 61.22 1285689
20070718 60.15 60.52 59.10 60.41 1405753
20070719 60.76 61.60 60.56 61.35 917222
20070720 60.48 61.03 59.30 59.80 1447897
20070723 60.23 60.47 58.75 58.75 836118
20070724 58.71 59.85 57.49 57.81 1773330
20070725 57.81 58.50 56.02 56.89 1535876
20070726 55.58 56.66 54.06 55.58 2571506
20070727 54.26 56.52 54.26 54.74 2269373
20070730 54.86 56.12 54.65 55.63 1426507
20070731 56.24 57.37 54.98 55.05 1557011
20070801 55.03 57.36 54.71 56.71 2057001
20070802 56.93 58.67 56.56 58.30 1824131
20070803 57.85 59.20 56.28 56.49 2342455
20070806 56.94 57.69 55.13 57.65 1991813
20070807 58.49 58.83 56.12 57.89 1946486
20070808 57.89 61.19 57.89 60.48 1955017
20070809 56.83 62.31 56.24 59.56 2230031
20070810 58.95 59.09 56.02 56.22 2074826
20070813 56.94 57.26 55.40 55.46 1296639
20070814 55.19 55.88 54.33 54.66 1874295
20070815 54.26 56.64 54.23 54.38 1822221
20070816 54.80 57.67 53.48 57.19 2533310
20070817 61.25 62.24 58.35 59.04 3039412
20070820 58.87 60.20 58.29 59.57 1442422
20070821 59.39 59.98 58.79 59.96 1195801
20070822 60.48 61.88 60.21 60.81 1266337
20070823 60.89 61.04 58.95 59.46 1034867
20070824 59.20 59.68 58.36 59.20 792829
20070827 59.04 59.28 57.81 57.81 700267
20070828 57.60 57.69 55.28 55.28 1088214
20070829 55.61 57.63 55.42 57.63 996161
20070830 57.05 58.11 56.63 57.81 764691
20070831 58.57 60.36 58.32 59.52 1114697
20070904 59.61 61.77 59.19 61.02 1268883
20070905 60.35 60.46 58.84 59.23 1015259
20070906 59.42 60.45 58.45 60.31 841084
20070907 59.38 59.39 58.22 58.30 1195928
20070910 58.48 58.74 56.91 57.49 802411
20070911 57.63 58.39 57.38 57.88 1023090
20070912 57.83 58.51 57.07 58.29 1002350
20070913 58.73 61.00 58.59 60.45 1214050
20070914 59.94 60.76 59.14 60.56 984519
20070917 60.41 61.21 59.84 60.85 753470
20070918 61.28 62.84 60.71 62.43 1422336
20070919 62.94 64.13 62.61 63.08 1408298
20070920 63.20 63.22 61.65 61.65 1035484
20070921 62.41 62.71 61.38 61.42 1455849
20070924 61.60 63.50 61.60 63.15 1127676
20070925 62.62 62.82 61.81 61.95 989578
20070926 62.22 62.56 61.39 61.81 1042566
20070927 62.07 62.96 61.69 62.21 553405
20070928 62.21 62.30 60.98 62.19 1033460
20071001 62.19 63.98 62.19 63.97 960617
20071002 63.91 65.63 63.91 65.59 976172
20071003 65.30 65.97 64.84 65.42 991601
20071004 65.94 66.30 65.11 66.11 1147783
20071005 66.34 67.67 66.23 67.57 1279432
20071008 66.23 66.53 65.44 65.73 616384
20071009 66.19 66.50 64.68 66.50 895742
20071010 66.50 66.63 65.58 66.33 699723
20071011 66.39 67.10 65.22 65.43 840856
20071012 65.75 65.83 64.79 65.35 906744
20071015 65.59 65.66 63.62 63.81 703011
20071016 63.82 63.82 62.12 62.18 935198
20071017 62.68 62.75 60.24 61.93 775095
20071018 61.52 62.67 60.34 61.77 585526
20071019 61.52 61.54 59.69 59.84 1523886
20071022 59.39 60.66 58.88 60.53 1426130
20071023 60.78 61.61 60.40 61.26 809999
20071024 60.86 61.59 59.36 61.45 1038519
20071025 61.34 62.24 60.42 61.69 1091381
20071026 62.21 62.89 61.09 62.06 829348
20071029 62.23 62.80 61.25 61.98 1168271
20071030 62.50 63.31 61.99 62.59 699849
20071031 62.75 64.03 62.18 64.03 1463057
20071101 63.26 63.34 60.29 60.82 1715731
20071102 60.59 60.89 58.67 59.91 1854715
20071105 58.71 59.90 58.59 58.93 1363025
20071106 58.98 59.25 57.53 58.73 1062168
20071107 58.45 58.45 56.05 56.05 1430683
20071108 56.54 57.53 55.86 56.89 1473554
20071109 55.58 60.67 55.58 59.37 2664335
20071112 59.59 61.61 59.42 60.25 1912382
20071113 60.91 62.50 60.64 62.32 1591038
20071114 62.38 63.14 60.71 60.98 1278800
20071115 60.18 61.63 59.60 60.52 1491512
20071116 61.05 61.17 58.86 59.46 1666916
20071119 59.22 60.03 58.62 58.87 1354678
20071120 58.76 60.38 57.31 58.48 2228162
20071121 57.72 59.27 57.34 59.08 1702959
20071123 59.42 60.69 59.40 60.29 590711
20071126 58.62 59.66 56.57 56.81 1715352
20071127 56.99 58.56 56.72 58.56 2697215
20071128 58.70 60.55 58.70 60.25 2062368
20071129 59.93 60.90 58.78 60.10 1379465
20071130 60.70 62.30 60.70 61.16 2102837
20071203 60.67 61.08 59.86 60.29 1266406
20071204 60.05 60.70 58.75 58.75 1109465
20071205 59.19 61.33 59.19 61.32 1328500
20071206 61.23 63.51 60.73 63.40 1201531
20071207 63.01 64.04 62.43 62.64 1198748
20071210 62.64 64.69 62.56 64.69 912308
20071211 65.24 66.04 61.03 61.03 1732772
20071212 62.53 64.40 60.35 61.22 1721962
20071213 60.92 61.61 59.54 60.90 1156103
20071214 60.27 60.82 58.08 58.09 1326414
20071217 57.72 58.91 57.04 58.08 1650821
20071218 58.70 59.84 57.63 59.28 1451979
20071219 59.41 60.12 58.68 59.84 1166032
20071220 60.16 60.31 58.72 60.07 891147
20071221 60.47 61.56 60.41 61.25 1212035
20071224 61.26 63.49 61.26 63.43 470209
20071226 62.85 62.96 61.63 61.73 904847
20071227 61.36 61.79 59.43 59.65 1079054
20071228 60.35 60.65 57.67 58.21 1445317
20071231 57.90 59.03 57.90 58.41 1160628
20080102 58.52 59.76 58.08 58.91 1341245
20080103 59.38 59.58 57.40 57.74 1695190
20080104 57.31 57.31 55.62 55.62 1984781
20080107 56.01 56.27 54.51 55.63 1581691
20080108 55.68 57.39 52.89 53.13 1906099
20080109 53.34 55.48 52.24 55.27 3163886
20080110 54.75 57.98 54.52 57.07 2244710
20080111 56.64 58.05 54.97 57.17 2059693
20080114 57.52 58.32 55.92 58.12 1750494
20080115 57.01 58.13 56.25 57.10 1949211
20080116 57.01 58.76 56.89 57.43 2196319
20080117 57.82 58.64 56.82 57.31 2320878
20080118 57.42 58.57 56.20 57.30 2673315
20080122 54.92 59.61 54.28 59.22 3123916
20080123 58.21 64.78 57.74 64.01 3464789
20080124 64.15 64.15 60.96 62.68 2285559
20080125 63.16 63.53 60.80 61.20 2417786
20080128 61.90 63.59 60.12 63.57 1327042
20080129 63.73 63.78 62.32 62.56 1384734
20080130 62.78 63.99 61.03 61.29 1665276
20080131 61.29 63.07 59.16 62.18 2561199
20080201 62.49 64.72 61.66 64.50 3159738
20080204 64.30 64.48 62.69 63.99 1177847
20080205 62.57 63.81 61.33 61.33 1578926
20080206 61.62 62.34 60.51 60.62 2057179
20080207 60.41 61.41 59.63 61.37 1743958
20080208 60.74 61.27 58.00 58.67 2062584
20080211 58.76 59.12 57.49 57.79 1749866
20080212 58.31 59.69 58.23 59.34 1989809
20080213 59.99 60.43 58.69 59.86 1393784
20080214 59.73 60.21 58.52 58.53 1113117
20080215 58.40 59.05 57.58 58.88 1559821
20080219 59.50 59.89 57.69 58.06 1337852
20080220 57.51 60.36 57.47 60.36 1781288
20080221 60.45 61.25 59.52 59.71 1558313
20080222 59.96 61.23 58.69 61.23 1403588
20080225 61.15 63.72 60.27 63.72 1808689
20080226 63.23 64.33 62.69 64.05 1867135
20080227 63.66 64.52 63.19 64.03 1376816
20080228 64.52 66.08 64.49 65.07 1805295
20080229 64.63 65.84 64.21 64.73 1803158
20080303 63.67 65.96 63.67 65.74 2276132
20080304 65.03 65.18 63.35 64.65 1928723
20080305 64.92 65.86 63.75 64.59 2027893
20080306 64.25 64.36 61.77 61.90 2207882
20080307 61.66 63.61 61.23 62.79 2782666
20080310 62.73 63.61 62.47 63.01 2529776
20080311 64.38 67.88 64.22 67.58 2771354
20080312 67.52 68.70 67.05 67.11 2560349
20080313 66.05 69.66 64.53 69.01 3299995
20080314 69.01 69.95 66.35 68.09 3437734
20080317 66.19 68.25 66.04 67.71 3132410
20080318 69.14 72.01 68.79 71.53 3413508
20080319 72.14 72.75 71.27 71.67 2779009
20080320 71.76 73.91 71.23 73.66 2629281
20080324 74.35 76.06 73.05 75.67 2206948
20080325 73.25 73.25 71.02 72.24 3098194
20080326 71.83 72.61 71.12 71.33 2030996
20080327 71.59 72.33 70.75 70.83 2047605
20080328 71.23 71.72 70.47 70.63 1594302
20080331 70.57 73.10 70.57 70.97 1674223
20080401 72.63 75.75 71.29 75.69 2513021
20080402 75.69 75.69 73.03 73.58 2131023
20080403 72.88 74.31 72.64 74.31 2151627
20080404 74.28 74.31 72.29 72.68 1772876
20080407 73.45 74.47 72.75 73.86 1320447
20080408 73.46 73.58 72.38 72.49 1398870
20080409 72.69 73.19 71.51 71.68 1213927
20080410 71.60 74.01 71.34 73.47 1558463
20080411 72.51 72.98 71.77 71.90 1135130
20080414 71.69 73.54 71.41 72.23 1017122
20080415 72.99 74.40 72.99 74.40 1458811
20080416 75.10 76.94 74.54 76.91 1873152
20080417 76.32 76.57 75.63 76.20 1597049
20080418 77.32 77.48 74.94 75.64 1946705
20080421 75.11 75.44 74.31 74.87 1396747
20080422 74.79 75.59 74.06 75.35 998765
20080423 75.91 76.43 74.92 75.63 946941
20080424 75.31 77.80 74.91 77.77 1330188
20080425 78.14 78.49 77.08 77.51 1131509
20080428 77.22 77.61 76.28 76.48 1156859
20080429 76.48 76.57 74.30 74.31 1383136
20080430 74.87 75.19 72.60 72.63 2083570
20080501 73.02 74.78 72.70 74.78 1371272
20080502 76.27 76.43 73.54 73.75 1476668
20080505 73.24 75.12 73.03 74.73 1479291
20080506 73.58 75.66 73.54 75.05 1570076
20080507 74.73 75.55 73.06 73.16 1731292
20080508 73.52 74.04 72.99 73.52 1065449
20080509 72.07 72.07 68.76 69.08 2329077
20080512 67.27 69.68 66.47 69.68 1653744
20080513 70.41 71.71 70.41 71.69 1732291
20080514 71.91 71.99 69.80 70.35 1732166
20080515 70.38 71.70 70.10 71.68 1152488
20080516 71.45 72.08 71.06 71.69 1254263
20080519 71.49 71.78 70.45 70.99 1145870
20080520 70.63 70.83 69.43 69.83 1268998
20080521 69.63 70.87 68.39 68.39 1320822
20080522 68.16 69.35 67.90 68.89 1189701
20080523 68.71 69.07 68.20 68.54 870516
20080527 68.88 69.67 68.46 69.66 995518
20080528 70.17 70.17 68.35 68.96 1086303
20080529 68.60 70.28 68.42 70.21 1038476
20080530 70.06 71.24 69.52 70.57 1217549
20080602 70.16 70.30 68.34 68.40 1322445
20080603 68.89 69.95 68.56 69.62 1683464
20080604 69.69 71.02 69.33 70.35 1414355
20080605 70.47 72.13 70.19 72.12 988150
20080606 71.41 71.53 68.29 68.65 1813961
20080609 68.76 69.79 68.15 68.46 1787237
20080610 67.67 68.78 66.95 68.43 1842058
20080611 68.17 68.64 67.35 67.65 1430314
20080612 68.44 68.63 66.24 66.77 2907403
20080613 67.43 69.21 66.72 69.19 1231301
20080616 65.74 68.93 64.95 68.93 1233410
20080617 69.23 69.27 65.95 65.95 1391107
20080618 65.80 65.99 64.25 64.77 1364307
20080619 64.48 67.00 64.28 66.81 1601659
20080620 66.07 66.96 64.70 66.20 2352549
20080623 66.50 66.63 64.66 64.73 1471010
20080624 64.70 66.28 63.73 65.73 1601038
20080625 65.78 68.00 65.73 67.03 1385772
20080626 66.25 67.18 65.18 65.25 1995591
20080627 64.88 65.22 64.02 64.15 1972389
20080630 65.49 65.99 63.55 65.11 1397807
20080701 64.07 65.55 63.66 65.55 2322399
20080702 65.61 66.57 64.46 64.75 2052292
20080703 65.53 65.82 64.09 64.53 899157
20080707 64.82 65.20 62.37 62.39 2383815
20080708 62.63 67.90 61.78 66.49 2825391
20080709 66.32 66.78 61.45 61.57 2676379
20080710 61.66 63.66 61.42 62.87 2342251
20080711 61.26 65.39 61.26 63.18 2496474
20080714 64.18 64.77 60.85 61.13 2706281
20080715 60.88 64.28 60.45 61.81 3092396
20080716 62.02 66.40 60.50 65.81 2788045
20080717 66.19 68.08 64.49 67.60 2728118
20080718 67.62 68.25 66.65 68.02 1943728
20080721 66.09 66.65 64.33 66.25 2311233
20080722 65.48 68.49 64.08 68.27 2233811
20080723 68.39 70.11 67.33 68.90 2365701
20080724 69.26 69.64 63.91 64.31 2196589
20080725 64.95 66.43 63.55 66.07 1878714
20080728 66.12 66.40 63.57 64.24 1998568
20080729 64.55 68.74 64.49 68.13 2582704
20080730 68.56 68.56 65.00 67.46 2117555
20080731 66.49 67.25 65.33 66.00 1897821
20080801 66.12 66.28 64.31 65.54 1447684
20080804 65.22 66.59 64.22 65.74 1744591
20080805 66.71 69.35 65.92 69.11 2048198
20080806 68.71 68.82 67.54 67.94 2078968
20080807 65.95 67.32 63.57 64.57 3396003
20080808 64.78 71.89 64.68 70.12 4955353
20080811 69.78 71.98 66.90 71.14 2503794
20080812 70.97 71.55 68.91 69.68 2221280
20080813 69.64 70.12 67.62 68.73 1501284
20080814 67.37 71.57 67.37 70.80 1807744
20080815 70.79 71.96 69.90 71.28 1495825
20080818 71.36 72.01 70.09 70.93 2644865
20080819 69.62 69.83 67.90 68.41 2369671
20080820 68.59 69.60 67.54 69.41 1999065
20080821 68.44 68.87 67.72 68.12 2071523
20080822 68.93 71.69 68.71 71.08 2365080
20080825 70.39 70.60 68.48 68.78 1508108
20080826 69.17 70.20 67.83 69.77 1636151
20080827 70.12 71.06 69.10 70.32 1072735
20080828 70.57 72.63 70.57 72.33 1415921
20080829 71.56 72.25 70.81 71.18 1282419
20080902 73.26 73.96 72.44 73.39 2749707
20080903 73.02 73.97 72.52 73.84 1848440
20080904 72.64 73.84 71.58 71.73 2003407
20080905 71.33 71.56 69.69 71.35 1717915
20080908 74.14 75.39 72.71 75.04 3059641
20080909 74.87 74.96 70.26 71.26 3515361
20080910 72.03 72.16 68.31 69.51 2869685
20080911 68.53 72.14 68.10 72.05 2500524
20080912 70.99 72.65 70.55 72.61 1743081
20080915 70.37 72.70 66.27 66.27 3511188
20080916 66.83 74.35 66.51 74.06 4195155
20080917 72.16 74.43 69.78 70.44 3205079
20080918 72.61 81.11 70.76 81.11 5707206
20080919 81.63 83.13 77.94 81.74 5296924
20080922 81.20 81.53 73.76 75.27 2850521
20080923 75.45 77.17 73.52 74.37 3041361
20080924 74.65 75.31 72.82 73.79 1753560
20080925 73.11 76.29 72.52 75.70 1890402
20080926 74.04 79.81 73.66 79.23 1809653
20080929 77.42 78.80 73.61 75.03 2860260
20080930 76.76 81.52 73.93 80.31 3258707
20081001 79.45 80.75 78.02 80.15 3248104
20081002 79.76 79.76 74.36 75.23 2869136
20081003 76.65 77.85 71.08 71.40 2652900
20081006 69.82 69.85 66.70 68.11 3467423
20081007 68.37 68.87 62.29 62.98 4221291
20081008 61.72 65.43 61.20 63.63 4282438
20081009 64.70 66.21 57.19 57.19 5120015
20081010 55.02 89.02 53.87 68.79 8849534
20081013 70.54 71.86 66.27 71.32 4781729
20081014 71.30 71.85 61.65 67.16 3626086
20081015 65.44 65.44 57.90 60.45 4803920
20081016 61.14 63.29 57.19 62.48 4151760
20081017 61.70 65.05 59.43 62.52 2544782
20081020 62.99 64.37 60.90 64.17 1858349
20081021 64.49 64.71 60.94 61.21 2164581
20081022 60.03 61.74 55.94 57.67 3239968
20081023 58.98 59.99 53.25 59.76 4025396
20081024 54.71 59.73 54.55 56.89 2543549
20081027 56.88 59.47 53.53 53.93 2154965
20081028 55.38 64.80 53.57 64.65 3960673
20081029 64.02 65.74 59.88 61.85 2986747
20081030 63.47 64.73 61.32 64.32 2385255
20081031 63.35 68.86 62.34 66.11 3856007
20081103 66.34 67.06 63.61 64.58 1818899
20081104 65.62 68.48 65.11 67.98 2463046
20081105 66.64 66.73 60.77 61.78 3256857
20081106 61.95 61.98 57.31 58.09 2969488
20081107 59.85 62.98 58.52 61.65 4377119
20081110 62.53 63.76 57.88 58.64 2648215
20081111 57.53 57.72 55.25 57.18 3593663
20081112 56.06 56.37 53.04 53.33 5806571
20081113 53.38 59.14 51.95 57.86 5435123
20081114 55.69 57.59 51.72 52.29 3910620
20081117 51.91 54.44 50.34 51.87 3979658
20081118 51.95 55.13 48.94 52.39 4082475
20081119 51.83 52.46 45.56 46.62 5590458
20081120 45.68 48.98 42.60 43.66 7612032
20081121 44.80 50.10 44.21 48.67 10029217
20081124 49.55 57.45 48.68 56.01 7691672
20081125 57.64 59.84 53.73 57.36 6862602
20081126 56.60 59.26 54.82 59.14 4357024
20081128 58.93 59.09 56.43 56.69 2079393
20081201 54.99 55.35 45.39 46.11 6135856
20081202 47.34 53.50 47.18 52.55 10043024
20081203 50.12 54.93 49.48 54.36 6701350
20081204 52.96 56.54 51.92 52.90 5815940
20081205 51.52 57.03 51.14 56.38 6356037
20081208 57.62 62.45 56.24 62.45 5281884
20081209 61.44 61.79 56.91 57.49 5255501
20081210 58.09 61.53 57.45 61.31 3941318
20081211 60.33 61.04 52.50 53.17 7822200
20081212 51.92 57.35 50.62 56.65 6392885
20081215 57.29 57.29 53.75 55.55 4440310
20081216 55.99 63.00 55.46 63.00 6215875
20081217 62.23 66.36 60.59 63.42 5241712
20081218 63.23 64.25 58.47 59.33 4008711
20081219 59.61 62.16 58.45 62.03 3614869
20081222 61.03 62.03 58.79 61.11 3362466
20081223 61.93 62.90 60.32 60.75 2437958
20081224 61.03 61.53 60.19 60.66 723945
20081226 60.41 61.84 59.93 61.57 786591
20081229 60.47 60.56 57.86 59.15 2076531
20081230 58.51 62.13 58.51 61.83 2142212
20081231 61.73 65.82 61.73 65.48 2926496
20090102 65.48 65.80 62.21 62.25 2340711
20090105 61.49 62.41 59.06 59.38 3716972
20090106 60.18 61.33 58.50 61.02 4435575
20090107 59.52 59.96 56.83 57.05 3355424
20090108 56.86 56.86 54.86 55.72 3349597
20090109 56.25 56.82 53.66 54.04 3208765
20090112 54.73 54.96 52.06 52.50 3509246
20090113 51.31 54.15 50.38 53.39 3551617
20090114 51.81 52.79 51.13 51.83 3486300
20090115 51.71 54.40 49.71 53.20 3790301
20090116 54.63 55.70 52.11 55.47 3563393
20090120 53.58 55.72 49.20 49.35 5243897
20090121 51.60 54.99 48.96 54.85 5193271
20090122 53.06 54.35 50.61 50.90 5002906
20090123 49.47 52.92 49.42 52.61 3723770
20090126 53.18 54.56 51.57 52.81 3842627
20090127 53.68 54.01 52.08 53.85 2873077
20090128 55.39 57.97 53.96 57.65 5553240
20090129 56.83 56.83 52.18 52.44 6184795
20090130 53.33 54.16 49.93 50.96 5889535
20090202 49.92 52.65 49.01 52.37 4421249
20090203 52.14 52.34 50.00 51.44 4184021
20090204 51.90 53.41 51.03 51.55 3734090
20090205 50.74 52.70 48.89 50.85 4806471
20090206 51.60 53.95 50.81 53.55 4746982
20090209 53.47 54.31 52.31 54.16 2341197
20090210 53.33 54.16 49.41 49.74 4299722
20090211 49.92 51.25 48.72 51.09 3541904
20090212 50.12 51.51 47.77 51.00 4799065
20090213 50.62 50.82 47.26 47.38 4138737
20090217 45.33 46.09 44.12 44.48 5877395
20090218 45.37 46.03 43.63 45.42 3445508
20090219 45.97 46.27 42.02 42.47 5661535
20090220 41.27 45.46 40.81 45.36 7403835
20090223 45.13 45.99 42.01 42.31 4877129
20090224 42.81 46.37 42.40 45.99 6200578
20090225 45.47 46.65 43.21 44.50 5184287
20090226 45.48 46.28 43.05 43.19 4973162
20090227 42.38 47.37 42.06 45.70 7874648
20090302 44.27 44.76 41.00 41.43 8610126
20090303 42.44 42.50 40.20 41.23 7133827
20090304 42.46 42.46 40.44 41.14 6245498
20090305 38.84 41.02 38.84 39.58 6915296
20090306 39.73 40.82 37.35 40.22 7924910
20090309 39.08 41.57 38.85 41.43 5685452
20090310 42.70 47.30 41.46 47.30 10479539
20090311 47.72 47.72 44.38 45.23 7319457
20090312 45.33 48.80 45.20 48.32 7740004
20090313 47.98 48.15 45.24 47.23 5180435
20090316 47.77 48.17 43.76 43.95 5850615
20090317 43.69 47.56 43.43 47.51 6260343
20090318 46.85 49.28 45.48 48.81 7261167
20090319 49.55 49.55 45.89 46.33 5640643
20090320 46.33 46.33 42.88 42.88 6609856
20090323 45.33 49.31 44.37 49.25 8183385
20090324 48.21 49.23 44.54 45.28 6558896
20090325 45.44 46.42 42.43 45.79 6521396
20090326 47.10 47.76 44.01 47.76 5972608
20090327 46.65 46.73 44.90 45.05 3429866
20090330 43.66 44.50 42.75 43.05 4722991
20090331 43.31 46.07 43.31 45.97 6087510
20090401 44.75 46.12 44.36 45.55 4775755
20090402 46.30 49.31 45.64 48.57 6148687
20090403 48.07 52.08 46.92 51.68 6480291
20090406 50.66 52.68 50.03 51.81 5800135
20090407 50.52 50.69 47.23 47.36 5835471
20090408 47.88 49.48 47.44 48.91 4832124
20090409 50.73 54.29 49.99 54.11 7500225
20090413 53.16 54.60 51.78 53.62 5867442
20090414 52.33 52.82 48.69 49.05 6824275
20090415 47.99 53.47 47.67 53.10 6528728
20090416 53.58 56.41 51.09 53.74 6002776
20090417 53.24 55.05 52.24 53.94 6194359
20090420 52.87 53.57 49.10 49.33 5876817
20090421 48.83 54.31 47.97 54.31 7878223
20090422 52.78 53.64 50.33 50.33 8623762
20090423 50.52 53.59 50.25 53.17 4684771
20090424 53.38 56.87 52.68 55.79 6373803
20090427 54.67 55.36 52.30 53.67 5555548
20090428 53.12 53.79 51.90 52.50 3669885
20090429 53.68 55.42 52.93 55.25 4421194
20090430 55.43 56.42 54.62 55.63 4745227
20090501 55.42 55.80 53.20 53.80 3635271
20090504 55.17 57.29 53.27 57.20 5562760
20090505 56.10 56.10 52.13 53.25 5536799
20090506 53.09 54.52 51.36 54.22 5319615
20090507 55.76 55.77 51.10 52.25 4614820
20090508 53.07 55.30 50.65 55.18 6272122
20090511 53.99 54.25 52.18 52.36 4418189
20090512 52.82 54.50 51.54 53.50 4361219
20090513 52.40 53.05 51.12 51.26 4408214
20090514 51.41 53.29 50.83 52.77 4140189
20090515 51.93 52.70 50.30 51.09 4126007
20090518 51.88 55.50 51.40 54.93 5213608
20090519 54.36 55.32 53.32 53.82 3239965
20090520 54.55 55.94 53.29 53.55 3147179
20090521 52.46 54.31 52.03 53.55 2937928
20090522 53.71 54.68 53.21 53.29 2740455
20090526 53.50 56.35 52.91 56.04 4547153
20090527 56.15 56.29 53.71 53.93 5149546
20090528 54.55 54.92 52.63 54.54 3775412
20090529 54.70 55.45 53.47 55.42 3470490
20090601 55.65 57.38 54.67 55.80 4911810
20090602 55.26 55.74 54.18 54.50 3599334
20090603 54.08 55.24 53.96 55.04 3146698
20090604 56.08 56.96 54.78 56.68 3860988
20090605 57.29 57.29 54.91 55.31 2638414
20090608 54.55 55.76 54.00 55.14 2626034
20090609 55.50 55.62 54.53 55.39 1984099
20090610 55.85 55.95 54.21 55.20 3662313
20090611 55.55 56.07 55.01 55.04 2889255
20090612 55.05 56.88 54.70 56.76 2720000
20090615 56.08 56.32 54.05 54.47 3496547
20090616 54.86 55.40 53.61 54.21 1998520
20090617 54.12 54.66 52.91 53.35 2475176
20090618 53.58 54.32 53.27 53.95 2463376
20090619 54.68 54.68 53.35 54.29 2947302
20090622 53.74 53.88 51.84 51.88 3117988
20090623 50.91 53.23 50.91 52.19 2372908
20090624 52.59 53.83 52.59 53.63 2310570
20090625 53.42 54.29 52.80 54.27 1944407
20090626 54.18 54.68 53.17 54.25 4481802
20090629 54.37 54.37 53.43 54.16 1983264
20090630 54.05 55.42 53.66 54.94 2297458
20090701 55.49 56.16 55.10 55.80 2188277
20090702 54.88 55.56 53.04 53.28 2942296
20090706 52.92 55.44 52.70 55.36 3132768
20090707 55.12 55.12 53.01 53.17 2711180
20090708 53.79 54.19 52.18 53.21 3210124
20090709 53.27 53.80 52.46 52.65 2240960
20090710 52.44 53.09 51.47 52.37 1834868
20090713 52.88 54.49 52.08 54.32 3134675
20090714 54.34 54.93 53.31 54.51 1559530
20090715 55.05 56.49 54.64 55.84 3151243
20090716 55.65 56.47 54.69 56.13 1843688
20090717 55.55 55.96 54.69 55.42 2348235
20090720 55.91 56.66 55.75 56.56 2022478
20090721 56.68 56.84 55.41 56.46 1405890
20090722 56.09 57.18 55.37 56.64 1216252
20090723 56.32 59.52 56.24 58.86 2627863
20090724 58.34 58.69 57.76 58.49 989308
20090727 58.09 59.22 58.01 58.95 1385984
20090728 58.38 59.21 58.12 58.99 1567516
20090729 58.27 59.41 58.16 58.85 1304217
20090730 59.34 61.29 59.14 60.28 2141434
20090731 60.22 61.29 60.15 60.88 1614717
20090803 61.36 61.92 60.69 61.74 1482889
20090804 61.22 63.59 60.20 63.05 2763506
20090805 63.12 65.50 62.72 65.35 2737283
20090806 65.54 66.57 63.02 63.03 3209648
20090807 63.81 65.91 63.01 64.92 2919649
20090810 64.11 64.48 62.92 63.42 2377080
20090811 63.20 63.43 60.49 60.98 2743362
20090812 61.25 62.08 60.61 61.07 2427737
20090813 61.11 61.89 59.90 60.88 1872771
20090814 60.50 60.83 59.04 59.98 2830373
20090817 58.44 58.46 56.52 56.71 3690952
20090818 56.93 57.27 56.06 56.84 2701644
20090819 56.04 56.66 55.77 56.50 2064196
20090820 56.63 58.17 56.16 57.87 2897003
20090821 58.33 59.52 57.76 59.00 3014289
20090824 59.63 59.94 58.93 59.19 2270878
20090825 59.86 59.88 58.61 59.56 2826917
20090826 58.99 59.56 58.83 59.40 3600722
20090827 59.08 60.27 58.47 60.20 2359797
20090828 60.38 60.74 59.41 59.95 2033802
20090831 59.32 59.92 58.77 59.19 2858861
20090901 58.82 58.99 56.61 56.66 3769739
20090902 56.61 57.39 56.37 56.80 3008687
20090903 57.44 57.89 56.47 57.83 1746545
20090904 57.84 58.53 57.03 58.43 1637125
20090908 58.80 59.24 58.43 59.10 3174605
20090909 58.76 59.39 58.49 59.34 2147632
20090910 58.92 59.78 58.39 59.76 1685160
20090911 60.30 60.95 58.92 59.09 2987348
20090914 58.71 61.64 58.56 61.62 2400003
20090915 61.43 63.62 60.95 63.06 3107514
20090916 63.17 65.34 63.06 65.29 2528211
20090917 65.06 67.04 64.27 65.14 1896986
20090918 65.26 66.53 64.77 65.70 3619282
20090921 65.29 65.58 64.30 64.92 1504673
20090922 65.38 67.19 65.12 67.10 1925135
20090923 66.96 67.06 64.87 64.91 2402368
20090924 65.59 65.76 63.02 63.07 2319577
20090925 63.17 63.97 62.58 62.72 1608636
20090928 62.90 66.17 62.90 65.98 2468956
20090929 66.08 66.51 64.55 64.61 1474987
20090930 64.43 65.08 62.98 63.62 2066235
20091001 63.53 64.51 61.50 61.56 3331642
20091002 60.63 62.23 59.91 60.61 2213604
20091005 61.29 61.81 60.53 61.08 1782261
20091006 61.63 62.41 60.27 61.14 1318393
20091007 60.88 61.48 60.49 61.27 1101716
20091008 61.38 62.05 60.86 61.03 1892255
20091009 60.95 61.51 60.15 61.28 1310587
20091012 61.50 61.82 60.95 61.17 784152
20091013 61.07 61.29 59.83 60.50 1286577
20091014 61.54 62.39 61.10 62.24 1947489
20091015 62.58 63.24 62.41 62.86 1704910
20091016 61.53 62.44 61.53 61.92 1991132
20091019 62.36 63.32 61.73 62.83 1932468
20091020 62.69 63.12 61.69 62.81 2085632
20091021 62.52 63.39 61.41 61.55 2097696
20091022 61.59 63.22 60.68 63.14 1613721
20091023 63.11 63.62 62.76 63.20 2151037
20091026 63.39 64.33 62.71 62.88 2300889
20091027 62.80 63.25 62.30 62.56 2000593
20091028 62.30 63.07 60.31 60.36 2380842
20091029 61.09 63.22 60.83 63.13 2177649
20091030 62.63 62.92 60.82 62.23 3268602
20091102 62.25 63.39 60.89 62.55 2395863
20091103 61.91 63.62 61.65 63.59 2632055
20091104 64.08 65.49 63.05 63.15 2683622
20091105 63.65 64.98 63.62 64.84 1616560
20091106 64.82 65.38 63.74 64.24 2024248
20091109 64.74 67.05 64.73 66.92 2243763
20091110 66.66 66.91 65.85 66.54 1588293
20091111 67.35 68.13 66.53 67.26 2195508
20091112 67.13 67.82 66.38 66.62 1517092
20091113 66.89 68.04 66.81 67.59 1539564
20091116 68.23 69.35 67.99 68.63 2117921
20091117 68.28 68.88 67.55 67.56 2468128
20091118 67.76 68.38 67.06 68.22 1855117
20091119 67.59 67.71 66.74 66.77 2991961
20091120 66.58 66.76 66.37 66.46 2660677
20091123 67.51 68.12 66.92 67.34 1706211
20091124 67.44 67.44 66.47 66.63 1638559
20091125 67.21 67.21 66.39 66.63 1251568
20091127 65.48 65.72 64.55 64.63 922532
20091130 64.84 67.61 64.41 67.28 2510588
20091201 67.90 67.90 67.22 67.56 1809700
20091202 67.48 68.21 67.17 67.62 2257956
20091203 67.99 68.56 65.71 65.96 2183089
20091204 66.79 67.91 66.29 67.48 2440570
20091207 67.35 67.50 65.46 66.01 1510587
20091208 65.80 66.20 65.09 65.37 1554348
20091209 65.28 65.64 64.93 65.08 1450268
20091210 65.22 65.53 64.45 64.94 1355531
20091211 65.17 66.20 65.04 66.17 1315763
20091214 67.81 67.81 66.08 67.33 1248713
20091215 66.68 67.38 66.57 66.67 1080441
20091216 67.28 68.02 66.59 67.52 1405007
20091217 67.17 67.91 66.93 67.58 1087604
20091218 67.76 67.79 66.56 67.58 1571753
20091221 67.88 68.62 67.63 68.55 1129760
20091222 68.47 69.89 68.22 69.77 1504115
20091223 69.98 71.11 69.61 70.55 1238262
20091224 71.09 71.67 70.84 71.64 506695
20091228 71.59 72.47 71.13 71.41 737790
20091229 71.82 71.92 70.17 70.36 756344
20091230 70.35 70.56 69.83 70.55 931427
20091231 70.61 71.54 69.30 69.36 1269615
20100104 69.63 69.94 67.71 68.24 1854281
20100105 68.02 68.92 67.47 68.80 1328093
20100106 68.75 69.34 68.14 68.38 977458
20100107 68.03 68.77 67.22 68.29 1507873
20100108 67.82 68.13 66.59 67.05 1504350
20100111 67.48 68.23 66.67 67.51 1593124
20100112 66.82 67.40 66.01 66.41 1990143
20100113 66.50 67.83 66.21 67.72 1581030
20100114 67.57 67.74 66.89 67.38 921915
20100115 67.18 67.49 66.64 67.25 1689297
20100119 67.19 68.74 67.15 68.67 1562711
20100120 68.31 68.43 67.37 67.91 1482274
20100121 68.07 68.34 66.79 67.05 2283122
20100122 67.04 67.64 66.00 66.14 2430845
20100125 66.91 67.52 65.63 67.07 1764450
20100126 66.54 67.75 66.47 66.71 1436008
20100127 66.88 68.13 66.02 68.09 1960904
20100128 68.36 68.65 66.07 66.89 1954328
20100129 67.08 68.42 66.88 67.43 2153953
20100201 67.71 69.03 67.66 68.53 1530301
20100202 68.72 69.32 68.05 69.10 1634576
20100203 68.73 68.78 67.91 67.97 1241080
20100204 67.51 67.97 65.21 65.30 3250599
20100205 65.47 66.48 64.53 66.11 2442470
20100208 66.05 66.52 64.61 64.74 1798503
20100209 65.38 65.56 64.16 64.56 1729457
20100210 64.47 65.49 63.65 64.76 1297562
20100211 64.67 65.40 64.09 65.35 1331498
20100212 64.54 65.28 64.19 65.19 1555900
20100216 65.64 66.63 65.41 66.49 1951745
20100217 66.87 67.37 66.59 67.06 1461137
20100218 66.85 68.37 66.84 68.09 1461489
20100219 68.26 69.94 68.06 69.58 1938358
20100222 69.75 70.02 68.96 69.27 1427436
20100223 69.10 69.69 68.28 68.41 1932487
20100224 68.75 69.47 68.39 69.43 1506112
20100225 68.78 69.82 68.42 69.75 1282062
20100226 69.91 70.88 69.53 69.99 2005174
20100301 71.05 72.56 70.73 72.06 2168632
20100302 72.49 73.63 72.30 72.50 1538286
20100303 72.39 72.93 72.17 72.21 1258107
20100304 72.16 73.22 72.16 73.10 1290869
20100305 73.56 74.55 73.38 74.45 1680020
20100308 74.56 75.14 74.23 74.58 1363438
20100309 74.42 75.19 74.09 74.68 1459024
20100310 74.73 75.02 74.11 74.78 1299206
20100311 75.04 75.64 74.33 75.63 1560934
20100312 75.94 76.61 75.71 76.35 1316281
20100315 76.40 76.65 75.56 76.27 814269
20100316 76.44 78.05 76.19 77.86 1307888
20100317 77.99 78.94 77.67 78.71 1369664
20100318 78.30 78.92 78.14 78.78 1037359
20100319 78.00 79.13 77.94 78.00 1576087
20100322 77.64 79.01 77.55 78.75 1385632
20100323 78.39 79.19 77.73 79.04 1250309
20100324 79.02 80.23 78.79 79.73 1796147
20100325 80.00 80.82 78.89 79.02 1935316
20100326 79.19 79.52 78.45 79.05 1665369
20100329 79.36 79.64 78.93 79.48 1183988
20100330 79.57 80.25 79.40 79.93 1482141
20100331 79.49 79.94 78.86 78.92 1741132
20100401 79.32 79.50 78.72 79.27 1182473
20100405 79.63 80.78 79.41 80.46 1224667
20100406 79.96 81.65 79.77 81.25 1397987
20100407 81.01 81.45 79.74 79.94 1534709
20100408 79.86 80.19 79.47 79.83 1136083
20100409 80.01 81.28 79.76 81.19 1109508
20100412 81.02 81.31 80.43 80.59 1032813
20100413 80.66 81.91 80.45 81.66 1372927
20100414 81.80 81.97 81.08 81.65 1230028
20100415 81.32 81.77 79.97 80.02 1352413
20100416 80.02 80.83 78.74 78.81 1970400
20100419 78.29 79.92 78.27 79.33 1309171
20100420 79.72 80.42 79.10 80.42 1086896
20100421 80.09 81.49 80.02 80.97 1440181
20100422 80.33 82.52 79.88 82.29 1322342
20100423 82.17 82.93 81.60 82.48 1268376
20100426 82.40 83.99 82.16 83.40 1625857
20100427 82.79 83.12 81.31 81.38 1750223
20100428 81.62 82.41 81.32 81.61 1483657
20100429 82.51 85.17 82.12 85.13 1712459
20100430 84.72 85.50 83.02 83.14 1910955
20100503 83.47 86.29 83.47 85.89 1842886
20100504 85.13 85.46 83.41 84.31 2345015
20100505 83.68 84.67 82.67 83.20 1432022
20100506 82.81 83.63 76.39 80.86 3009391
20100507 80.57 81.41 76.41 79.75 3123850
20100510 81.92 84.50 81.38 84.43 2414949
20100511 83.44 84.92 83.20 83.96 2411102
20100512 84.56 85.17 83.75 84.59 2077166
20100513 84.20 84.90 83.38 83.66 1771553
20100514 83.14 83.21 79.62 80.51 2516470
20100517 80.98 81.84 78.90 80.72 1633433
20100518 81.42 81.49 78.00 78.23 2170528
20100519 77.88 79.38 76.54 77.90 2227641
20100520 76.49 76.92 74.52 74.67 2628132
20100521 73.73 77.78 73.44 77.62 3156136
20100524 77.68 78.15 76.25 76.27 1992196
20100525 74.71 77.25 73.59 77.15 2502017
20100526 77.34 78.71 76.70 78.06 4552025
20100527 79.48 80.87 78.35 80.75 2467749
20100528 80.50 80.78 79.33 79.52 1755934
20100601 78.53 79.88 77.21 78.24 1680755
20100602 78.61 79.73 77.46 79.68 2211440
20100603 80.06 80.06 78.49 78.84 1158112
20100604 76.85 78.34 74.91 75.26 2161903
20100607 75.59 76.68 74.23 74.30 2175540
20100608 74.38 75.96 72.96 75.68 2308182
20100609 76.23 77.52 75.03 75.37 1803373
20100610 76.35 78.15 75.77 78.07 1861185
20100611 77.33 79.13 76.56 79.00 1531615
20100614 79.39 80.06 78.68 79.21 2145439
20100615 79.66 81.12 79.11 81.04 1901203
20100616 80.83 81.68 80.23 81.10 1596197
20100617 81.01 81.51 80.63 81.22 1638598
20100618 81.61 81.61 80.70 81.21 1966364
20100621 82.12 82.23 80.02 80.35 1162026
20100622 80.38 81.09 79.34 79.49 2481639
20100623 79.50 81.37 79.22 80.65 2322550
20100624 80.12 80.55 78.81 78.91 1492565
20100625 79.35 81.02 78.84 80.74 2658635
20100628 81.16 81.16 79.12 79.38 1051462
20100629 78.49 78.72 76.79 77.44 2178481
20100630 77.41 78.03 75.81 76.09 2047583
20100701 76.89 76.90 74.71 76.26 1709997
20100702 76.41 76.75 74.77 75.03 1272591
20100706 76.45 76.77 73.61 74.25 1668405
20100707 74.41 77.92 74.41 77.90 2222037
20100708 78.62 79.02 77.70 79.01 1843784
20100709 78.83 80.03 78.65 79.96 1181205
20100712 79.89 80.58 79.28 80.41 1024080
20100713 80.97 82.94 80.97 82.63 1645876
20100714 82.13 83.28 81.69 82.66 1463682
20100715 82.70 82.84 80.94 81.98 1301358
20100716 81.24 81.61 78.71 79.09 2179752
20100719 79.09 80.16 78.07 79.86 1128060
20100720 78.65 81.82 78.34 81.76 1527224
20100721 82.54 82.54 80.01 80.44 1500074
20100722 81.36 83.73 81.23 83.16 1691627
20100723 82.71 83.71 81.74 83.66 1186288
20100726 83.39 85.53 83.15 85.41 1126211
20100727 85.64 86.34 84.05 85.50 877932
20100728 85.38 86.17 84.74 85.40 1097675
20100729 86.15 86.90 85.02 85.41 1349651
20100730 84.62 86.04 84.20 84.93 1665170
20100802 85.95 88.15 85.95 88.04 1249484
20100803 87.45 88.43 87.02 87.74 1283335
20100804 88.17 88.63 87.10 88.27 949215
20100805 87.69 88.58 87.14 87.48 1029626
20100806 86.77 87.29 84.59 85.98 1235851
20100809 86.20 87.76 85.98 87.60 1017957
20100810 86.98 87.98 86.19 87.02 848009
20100811 85.55 86.56 84.85 85.21 1184208
20100812 84.28 85.26 83.96 84.68 1025929
20100813 84.53 85.79 84.24 84.96 1106802
20100816 84.59 85.70 84.29 85.22 697123
20100817 86.00 88.66 85.47 88.57 1609830
20100818 88.65 88.65 87.70 87.83 983759
20100819 87.45 87.61 84.58 85.32 1508046
20100820 84.57 85.22 83.79 84.61 1040601
20100823 84.95 85.36 83.98 83.99 657496
20100824 82.87 83.96 82.45 83.17 1268085
20100825 82.98 85.20 82.87 84.79 1113503
20100826 85.12 85.47 83.65 83.98 1450857
20100827 84.29 84.84 82.65 84.76 1164914
20100830 84.13 85.47 84.13 84.26 963079
20100831 84.18 85.16 83.60 84.84 1233079
20100901 85.88 87.27 85.42 87.10 1882371
20100902 87.41 88.71 86.95 88.71 1710921
20100903 89.18 89.69 88.67 89.69 1258611
20100907 88.94 90.25 88.76 88.88 1378881
20100908 89.23 89.72 88.30 88.63 1367905
20100909 89.49 90.16 87.25 87.66 803644
20100910 87.97 88.83 87.40 88.43 704633
20100913 89.96 90.42 88.43 90.39 1074521
20100914 90.24 90.84 89.47 90.29 921837
20100915 89.79 91.03 89.46 90.84 964135
20100916 90.43 90.71 89.68 90.07 765370
20100917 90.12 90.64 89.32 89.60 1312718
20100920 89.37 90.78 88.86 90.58 1336331
20100921 90.61 90.83 88.07 88.15 1708413
20100922 87.98 88.99 87.91 88.22 2194893
20100923 87.48 88.03 85.25 85.28 1900529
20100924 86.35 88.25 86.11 88.09 1402930
20100927 88.10 88.11 86.17 86.38 1069592
20100928 87.20 87.20 84.56 85.81 1942941
20100929 85.19 85.49 84.25 84.64 1230644
20100930 85.46 86.01 84.39 84.66 1963574
20101001 85.28 85.49 84.06 85.48 1295294
20101004 85.17 85.61 84.70 85.03 1399835
20101005 85.83 86.49 85.12 85.48 2162110
20101006 85.01 85.18 83.85 84.05 1860180
20101007 84.57 85.01 84.14 84.74 1359027
20101008 84.94 85.39 84.41 85.21 1215513
20101011 85.36 85.75 84.95 85.75 802051
20101012 85.55 87.06 85.27 86.92 1028899
20101013 87.31 89.06 86.89 88.36 1175852
20101014 88.34 89.79 88.17 89.12 1207604
20101015 89.71 89.97 87.92 88.08 1017093
20101018 87.75 88.91 87.75 88.91 939604
20101019 87.89 88.90 87.33 87.94 1069134
20101020 88.07 90.03 87.71 89.52 1024773
20101021 90.05 90.39 89.16 89.73 535656
20101022 89.88 90.73 89.27 89.93 852029
20101025 90.46 90.62 89.02 89.24 942928
20101026 88.39 88.85 87.94 88.63 780959
20101027 87.92 88.60 87.02 87.27 1378399
20101028 87.73 88.13 86.21 87.13 993135
20101029 87.12 87.40 86.53 86.56 1288761
20101101 87.24 89.85 87.19 89.58 1229383
20101102 90.12 90.50 89.89 90.14 727887
20101103 90.62 90.62 88.77 89.07 931580
20101104 90.04 91.56 89.45 91.51 1363154
20101105 91.63 92.58 90.39 91.37 761014
20101108 91.31 91.50 90.58 90.85 912323
20101109 91.23 91.23 87.73 88.32 1951538
20101110 88.41 90.01 88.41 89.85 1391238
20101111 89.12 89.89 88.71 89.39 817296
20101112 88.81 89.61 88.13 88.25 990040
20101115 88.56 89.38 86.79 86.88 1115099
20101116 86.00 86.27 82.69 82.96 2289576
20101117 83.16 84.19 82.53 83.34 904757
20101118 84.38 84.59 83.76 83.91 1033943
20101119 84.00 84.79 83.44 84.67 1083233
20101122 85.08 85.69 84.34 85.50 1193849
20101123 84.31 85.02 84.01 84.45 1005401
20101124 84.90 85.88 84.78 85.87 994511
20101126 85.04 86.03 85.04 85.50 476164
20101129 84.92 85.21 83.85 85.02 973190
20101130 83.94 84.74 83.75 84.27 1805159
20101201 85.46 85.75 84.37 85.68 1218379
20101202 85.63 86.69 84.68 86.62 1566504
20101203 86.27 86.61 85.30 86.52 899828
20101206 86.19 86.57 85.41 86.31 1370032
20101207 87.24 87.40 86.56 87.03 1353411
20101208 86.99 87.20 85.50 86.01 1370605
20101209 86.60 86.84 86.14 86.35 1443737
20101210 86.62 87.76 86.45 87.59 985226
20101213 87.05 88.08 86.75 87.35 1238464
20101214 87.35 88.54 86.88 87.25 924612
20101215 87.03 87.97 86.30 86.38 987496
20101216 86.63 86.87 85.34 85.66 985449
20101217 85.81 86.85 85.49 86.36 1816588
20101220 86.59 88.78 86.56 88.15 936325
20101221 88.63 88.67 87.78 88.34 670119
20101222 88.32 89.20 88.19 88.72 643851
20101223 88.49 89.10 88.09 88.17 463841
20101227 88.13 89.21 87.88 89.18 414944
20101228 89.19 89.55 88.53 89.45 443941
20101229 89.71 90.01 89.23 89.48 447125
20101230 89.53 89.83 89.21 89.21 413921
20101231 89.21 89.94 89.03 89.19 402094
20110103 89.87 91.18 89.84 91.04 1049925
20110104 91.04 91.40 88.57 88.81 1142375
20110105 88.70 89.71 88.70 89.69 970553
20110106 89.58 90.05 88.90 89.50 666822
20110107 89.97 90.12 88.95 89.47 644988
20110110 89.08 89.35 87.90 88.92 628386
20110111 89.36 89.51 88.06 88.60 529227
20110112 89.21 89.36 88.47 89.08 677966
20110113 89.20 90.50 89.04 90.01 515126
20110114 89.79 91.21 89.58 91.21 636687
20110118 91.13 92.20 90.87 92.20 683992
20110119 91.42 91.63 90.77 91.12 905394
20110120 90.81 92.04 90.81 91.42 741759
20110121 91.94 92.79 91.18 92.79 860250
20110124 92.51 92.86 91.69 92.44 938826
20110125 92.04 93.87 91.94 93.87 690360
20110126 94.10 94.68 93.39 94.10 734595
20110127 94.47 95.69 94.10 95.43 876625
20110128 95.53 95.75 93.52 93.63 946445
20110131 93.90 95.88 93.77 95.84 874919
20110201 96.31 96.64 95.09 95.76 903575
20110202 95.19 96.08 95.19 95.97 870825
20110203 95.63 96.74 95.39 96.56 742896
20110204 96.77 96.77 95.60 95.95 1019223
20110207 96.37 97.52 95.93 96.98 530364
20110208 97.04 97.69 96.73 96.92 610078
20110209 96.66 97.40 96.53 97.26 550264
20110210 96.88 97.96 96.79 97.64 709464
20110211 97.42 98.22 97.32 97.93 870484
20110214 98.02 98.45 97.33 97.61 541622
20110215 97.29 97.45 95.30 96.91 1197299
20110216 97.16 97.98 96.65 97.50 733686
20110217 97.12 97.86 97.02 97.08 563000
20110218 97.21 98.24 96.89 98.18 747559
20110222 97.14 98.98 97.13 97.49 1071872
20110223 97.32 97.71 95.70 95.85 1669669
20110224 95.61 96.69 95.09 95.82 1203667
20110225 96.14 97.46 96.09 97.23 929274
20110228 97.44 99.42 96.87 98.71 1372988
20110301 99.20 99.36 96.53 96.58 1270304
20110302 96.34 97.42 95.85 95.92 1326024
20110303 96.65 97.92 96.65 97.17 1348085
20110304 97.23 97.59 95.51 95.95 952017
20110307 96.28 96.91 95.65 96.07 898913
20110308 96.24 99.42 96.24 99.00 1179787
20110309 98.58 99.69 98.20 98.76 934619
20110310 98.01 98.35 96.85 97.12 979764
20110311 97.08 98.38 96.77 98.13 673393
20110314 97.47 97.85 96.77 97.14 636817
20110315 94.79 97.30 94.79 96.54 694730
20110316 96.31 96.64 93.78 94.58 1061060
20110317 95.84 95.99 94.72 95.59 824102
20110318 96.75 96.95 95.25 95.33 1217301
20110321 96.28 97.43 95.71 96.75 1074720
20110322 96.72 96.93 95.26 95.75 498413
20110323 95.33 95.66 94.53 94.91 755803
20110324 95.22 95.38 94.24 95.13 642913
20110325 95.22 95.87 95.10 95.71 742369
20110328 96.14 96.31 95.46 95.54 406632
20110329 95.33 96.67 95.12 96.61 662781
20110330 96.92 97.88 96.48 97.71 735709
20110331 97.35 98.40 97.31 98.25 730177
20110401 98.82 98.92 97.98 98.33 790348
20110404 98.37 99.46 98.29 98.97 684569
20110405 98.56 99.17 97.92 98.49 755126
20110406 98.77 99.10 97.95 98.12 548197
20110407 98.02 98.30 96.61 97.44 945121
20110408 97.78 97.80 95.93 96.11 677683
20110411 96.42 97.15 96.12 96.31 622931
20110412 95.92 96.25 95.71 95.83 710196
20110413 96.11 96.19 95.22 95.46 529683
20110414 95.13 97.31 94.97 97.13 831327
20110415 97.31 99.02 97.11 98.74 925591
20110418 97.70 98.21 97.35 97.95 505750
20110419 98.25 99.02 98.12 99.02 537021
20110420 100.11 100.11 99.20 99.52 745982
20110421 99.96 99.96 99.02 99.48 846680
20110425 99.66 101.43 99.49 100.88 825909
20110426 101.37 102.53 100.69 102.27 751739
20110427 102.44 103.38 102.04 103.27 680957
20110428 103.14 105.31 102.86 105.11 795315
20110429 104.99 105.08 102.88 103.91 774430
20110502 104.26 104.68 102.86 103.55 697552
20110503 103.45 104.16 102.20 103.03 761335
20110504 102.68 103.31 102.28 103.06 780188
20110505 102.79 104.08 102.05 102.72 792154
20110506 102.75 104.53 102.24 102.78 873887
20110509 103.19 104.41 102.57 104.21 786961
20110510 104.38 106.30 104.23 106.17 814168
20110511 105.87 106.06 104.97 105.54 987116
20110512 105.19 105.72 103.92 104.11 953927
20110513 104.46 104.46 102.95 103.05 614916
20110516 102.98 103.84 102.52 103.58 646187
20110517 103.37 104.01 103.10 103.68 698116
20110518 103.93 104.44 103.07 104.25 618641
20110519 104.53 104.79 103.22 103.91 630833
20110520 103.88 103.88 102.77 102.83 851309
20110523 102.05 102.07 100.73 100.74 999309
20110524 101.11 101.58 100.81 100.83 791364
20110525 100.54 102.09 99.90 101.31 703083
20110526 101.00 103.01 100.63 102.39 606675
20110527 102.67 102.92 102.28 102.73 537699
20110531 103.06 104.86 102.98 104.83 1401764
20110601 104.51 104.51 101.87 102.06 878177
20110602 102.07 103.02 101.66 101.92 793170
20110603 100.78 103.10 100.78 102.68 888224
20110606 102.66 103.02 101.30 101.36 693149
20110607 101.80 103.60 101.67 102.47 699358
20110608 102.20 103.51 102.20 102.96 655669
20110609 103.08 103.08 101.64 101.86 769915
20110610 101.42 101.58 99.29 99.41 1189304
20110613 99.27 100.54 98.69 99.05 856751
20110614 100.18 100.30 99.26 99.98 1042451
20110615 99.26 99.52 97.71 98.01 1103568
20110616 98.26 99.58 97.83 98.90 941486
20110617 99.63 100.40 98.91 99.85 1235203
20110620 99.42 100.80 99.42 100.23 698363
20110621 100.41 100.75 99.94 100.36 657395
20110622 100.19 100.82 99.71 99.78 572324
20110623 98.34 98.44 96.34 97.17 1465230
20110624 98.18 99.36 98.07 98.92 1408479
20110627 99.22 99.76 98.89 99.25 832797
20110628 99.65 100.15 99.01 99.92 671163
20110629 100.50 101.53 100.14 101.43 915069
20110630 101.34 102.17 100.75 101.85 737428
20110701 102.02 103.69 101.80 103.46 779292
20110705 103.35 105.03 102.69 104.94 896600
20110706 104.64 105.70 104.10 105.52 594151
20110707 106.41 106.53 105.77 106.23 519714
20110708 104.87 106.76 104.86 106.67 727690
20110711 105.19 106.58 105.08 105.77 883951
20110712 105.69 108.26 105.59 106.96 890443
20110713 107.28 107.37 105.58 105.66 1141290
20110714 106.14 106.43 104.73 105.28 854848
20110715 105.59 106.75 104.93 106.48 749181
20110718 106.22 106.36 104.71 105.50 835259
20110719 105.78 107.37 105.40 107.33 628627
20110720 107.12 108.34 106.42 108.13 584301
20110721 108.90 110.31 108.63 109.83 839849
20110722 110.11 110.49 109.51 110.09 474045
20110725 108.95 110.37 108.71 109.47 529677
20110726 109.42 109.95 108.44 109.56 662208
20110727 109.41 109.41 106.41 106.48 1254120
20110728 106.75 107.92 105.55 106.63 674297
20110729 105.81 107.24 105.04 106.87 823842
20110801 107.76 108.28 105.12 106.13 1317923
20110802 105.42 106.40 103.87 103.99 1219420
20110803 104.17 104.90 101.20 104.60 1280201
20110804 103.36 104.32 98.99 99.00 1492990
20110805 100.70 100.70 96.91 98.55 1886553
20110808 96.66 97.16 91.13 91.19 2356681
20110809 91.43 101.25 90.92 100.75 3072617
20110810 98.29 102.92 97.46 97.93 2196837
20110811 98.41 106.85 98.28 104.98 2033524
20110812 105.64 107.65 103.98 104.50 1188526
20110815 105.34 107.16 105.00 107.04 1941066
20110816 106.03 108.80 105.03 107.45 1687533
20110817 108.01 109.94 107.19 107.53 1512914
20110818 104.95 106.27 102.39 103.47 1583993
20110819 101.59 104.80 101.58 101.80 1353631
20110822 103.66 103.99 101.69 103.01 1477655
20110823 103.69 106.76 103.05 106.75 1384748
20110824 105.86 107.70 104.57 107.24 1254008
20110825 107.60 108.52 104.19 105.21 985924
20110826 104.78 107.39 102.47 107.30 1169721
20110829 109.00 110.14 107.06 109.39 1087785
20110830 109.28 111.01 107.84 110.19 985476
20110831 110.62 110.95 109.43 110.54 1169609
20110901 110.67 111.13 108.01 108.31 1294193
20110902 106.33 108.54 105.75 105.95 1177333
20110906 102.70 106.42 102.70 106.21 939919
20110907 107.90 110.53 106.14 110.45 1084539
20110908 109.52 111.50 109.15 110.64 1154610
20110909 109.72 110.30 107.07 107.79 1336393
20110912 106.60 108.71 106.12 108.62 784039
20110913 108.82 108.89 107.12 108.10 1009479
20110914 108.81 110.32 106.59 109.78 1276896
20110915 110.87 110.97 109.58 110.69 876325
20110916 110.96 111.38 108.94 110.70 1598285
20110919 108.71 109.72 108.40 108.53 1119977
20110920 109.25 110.09 108.58 108.64 992043
20110921 108.46 109.80 104.91 105.23 1345527
20110922 103.93 104.90 101.76 103.28 1730217
20110923 102.95 103.28 100.91 102.38 1494672
20110926 103.07 103.41 101.69 103.29 1252575
20110927 105.20 105.72 103.24 103.75 1609502
20110928 104.00 104.81 101.59 101.77 1115313
20110929 103.76 103.86 101.11 102.32 1177614
20110930 101.32 102.45 100.12 100.27 1255796
20111003 99.23 100.77 95.19 95.25 1682242
20111004 94.10 99.25 93.13 98.97 1998967
20111005 98.82 99.58 94.59 99.02 1575075
20111006 98.52 100.88 97.76 100.63 1233030
20111007 101.23 101.23 97.32 97.46 1603727
20111010 99.61 103.24 99.29 103.18 1174949
20111011 102.47 102.82 100.58 100.92 812358
20111012 101.46 103.99 100.65 102.98 975940
20111013 102.09 103.11 100.56 102.20 767715
20111014 103.36 103.77 102.28 103.47 768603
20111017 103.07 104.08 102.18 102.53 1173172
20111018 102.59 106.13 102.27 105.62 981493
20111019 105.36 105.87 103.55 103.86 1088771
20111020 104.12 104.79 102.21 104.47 939182
20111021 105.77 107.81 105.55 107.75 1052012
20111024 107.79 110.97 107.23 110.87 1009479
20111025 110.36 111.63 109.04 110.26 1515773
20111026 111.45 112.67 110.57 112.28 1149850
20111027 116.23 119.04 114.19 117.79 1682242
20111028 116.44 118.53 116.44 118.43 1140078
20111031 116.63 118.51 116.07 116.21 1181279
20111101 114.14 116.48 113.57 113.70 1567968
20111102 115.52 115.88 113.67 114.69 1289112
20111103 115.65 115.65 112.43 114.59 1271010
20111104 113.49 113.49 110.21 112.40 1386617
20111107 112.64 113.32 110.94 113.01 886542
20111108 113.25 114.33 111.67 114.12 1179280
20111109 111.84 112.77 109.33 109.75 1313766
20111110 111.24 112.41 110.32 111.73 1017363
20111111 113.18 114.04 112.11 113.15 880212
20111114 112.34 112.76 110.16 110.78 1001038
20111115 110.30 113.51 110.06 112.62 1054344
20111116 111.41 113.67 111.11 111.77 793146
20111117 111.47 112.75 110.61 111.16 1248133
20111118 111.88 112.94 111.06 112.66 1018252
20111121 111.18 111.67 109.72 110.92 991710
20111122 110.89 112.84 110.71 111.59 944623
20111123 110.60 111.43 109.31 109.77 1366516
20111125 109.79 112.09 109.57 110.13 356927
20111128 113.78 113.78 111.69 113.36 1167064
20111129 113.97 114.36 112.91 114.01 970499
20111130 116.21 118.92 115.83 118.77 1820837
20111201 118.35 118.47 115.72 116.61 895093
20111202 117.74 118.62 116.39 116.66 828128
20111205 118.16 118.36 115.19 115.70 1140078
20111206 115.68 116.78 115.26 116.27 700638
20111207 115.96 117.57 114.81 117.17 645444
20111208 116.60 116.75 114.47 114.83 717074
20111209 115.52 117.63 114.94 117.21 696085
20111212 116.26 116.52 114.22 115.38 871252
20111213 115.72 116.77 113.29 113.78 920421
20111214 113.47 115.93 113.08 115.20 1043893
20111215 116.22 116.40 114.80 115.26 862213
20111216 115.95 117.49 115.73 116.46 1131978
20111219 116.91 117.73 115.90 115.95 884261
20111220 117.58 118.96 116.93 118.70 1077738
20111221 118.83 119.47 118.23 119.31 781625
20111222 119.51 121.36 119.28 120.82 1010159
20111223 121.41 122.12 121.12 122.01 534680
20111227 122.00 123.97 121.73 123.10 661349
20111228 123.10 123.10 121.45 121.49 733889
20111229 122.10 123.13 121.33 122.64 540192
20111230 123.01 123.52 121.96 121.97 652971
20120103 124.00 125.59 121.71 122.63 980063
20120104 122.00 122.46 119.05 119.15 1160200
20120105 118.58 120.81 118.50 120.67 1058225
20120106 120.74 121.79 119.95 119.99 870150
20120109 120.21 120.85 119.38 119.84 520348
20120110 120.93 122.16 120.62 121.21 606448
20120111 120.84 121.91 120.23 121.75 657491
20120112 121.40 121.56 120.24 121.33 921634
20120113 120.27 122.42 120.03 122.40 812713
20120117 123.96 124.02 122.18 122.34 737197
20120118 122.07 123.78 121.68 122.96 725070
20120119 123.23 123.58 122.46 123.06 870591
20120120 123.20 123.55 121.40 123.21 1318620
20120123 123.11 123.65 122.17 123.35 679980
20120124 122.28 123.42 122.28 123.00 920972
20120125 122.59 123.56 122.37 123.28 1026144
20120126 123.35 124.74 123.08 123.95 916232
20120127 123.71 125.14 123.25 124.74 891206
20120130 123.52 124.47 122.92 124.42 842810
20120131 124.70 126.07 124.44 125.96 1192171
20120201 126.60 127.12 125.31 125.65 957352
20120202 125.99 126.78 125.76 126.31 722975
20120203 127.51 128.33 125.83 128.21 1244426
20120206 127.67 127.87 125.37 126.00 946328
20120207 125.61 126.61 125.19 126.43 542176
20120208 126.15 126.93 125.51 126.57 562682
20120209 126.43 127.18 124.87 125.35 630591
20120210 124.52 125.50 124.22 124.91 568745
20120213 125.79 127.33 125.28 127.07 585722
20120214 126.60 126.79 125.11 125.65 668405
20120215 126.00 126.18 123.72 124.15 678217
20120216 124.34 126.78 124.34 126.57 822194
20120217 126.55 126.79 125.19 125.85 1053485
20120221 126.16 126.16 123.96 124.26 1151381
20120222 124.72 124.85 123.25 123.56 846558
20120223 123.28 125.55 122.61 125.53 966282
20120224 125.42 126.77 123.36 124.38 924941
20120227 123.89 123.97 122.73 123.03 1108275
20120228 123.24 124.04 122.20 122.48 788460
20120229 122.58 123.25 121.35 121.61 1587503
20120301 121.55 121.97 121.20 121.69 1262616
20120302 121.55 121.55 119.92 121.01 1261403
20120305 120.20 121.25 118.89 121.10 1236047
20120306 119.85 120.55 118.86 119.14 1240788
20120307 119.32 119.74 117.69 118.86 1437021
20120308 119.05 119.23 117.05 117.32 1798949
20120309 117.59 119.19 117.10 118.57 1178721
20120312 118.64 120.29 118.19 119.07 964163
20120313 119.34 121.74 119.34 121.24 996083
20120314 121.03 121.90 120.50 121.17 815713
20120315 122.14 122.58 120.78 122.42 1096872
20120316 123.52 124.92 122.93 124.89 1922096
20120319 124.78 125.91 124.32 125.25 1177766
20120320 124.80 125.75 124.50 125.45 725199
20120321 125.45 126.08 124.90 125.26 943503
20120322 124.40 124.50 123.52 123.95 941972
20120323 124.33 125.81 123.83 125.39 870371
20120326 126.57 127.05 125.63 126.14 984387
20120327 126.14 126.43 125.14 125.58 758759
20120328 125.29 125.93 124.23 125.36 917814
20120329 124.51 125.93 124.29 125.85 648241
20120330 126.48 126.72 125.87 126.40 1027020
20120402 126.06 127.09 125.73 126.99 791117
20120403 126.53 126.96 125.87 126.57 775157
20120404 125.66 126.09 124.65 124.98 609216
20120405 124.60 125.14 124.30 124.74 448850
20120409 123.25 124.72 122.69 124.04 556963
20120410 124.10 124.41 122.80 122.88 1107257
20120411 124.04 125.27 123.55 125.16 808170
20120412 125.17 126.24 124.47 126.21 712628
20120413 126.16 126.42 125.12 125.12 576640
20120416 125.71 127.07 125.66 126.17 614791
20120417 126.60 127.36 125.67 126.81 539472
20120418 126.25 127.20 125.71 125.88 561773
20120419 126.15 127.01 125.52 126.04 706725
20120420 126.24 128.34 126.14 127.81 744767
20120423 126.94 127.34 125.84 126.81 810575
20120424 127.06 129.59 126.80 129.59 1002096
20120425 130.50 130.50 129.49 130.35 697543
20120426 129.94 130.83 129.48 130.51 525480
20120427 131.19 132.20 130.70 131.65 492248
20120430 131.22 131.22 129.96 131.05 573579
20120501 131.03 133.33 130.38 132.68 572048
20120502 132.12 133.45 131.27 133.10 701587
20120503 133.27 134.01 132.19 132.62 641245
20120504 130.81 131.51 127.88 128.52 788603
20120507 128.30 129.30 128.15 128.72 660922
20120508 128.07 129.09 127.55 128.66 835171
20120509 127.68 128.47 127.32 127.41 848507
20120510 128.35 128.35 126.73 127.24 534335
20120511 126.72 128.33 126.33 127.54 785651
20120514 126.30 127.73 125.21 125.29 739848
20120515 125.46 125.74 123.74 124.20 932352
20120516 124.69 124.69 122.34 122.54 877476
20120517 122.78 123.06 119.43 119.48 973346
20120518 120.18 121.34 119.03 119.39 1296155
20120521 119.45 121.96 119.41 121.83 1117533
20120522 121.87 122.07 120.39 120.92 843151
20120523 120.39 121.01 118.71 120.85 690874
20120524 120.74 122.00 118.83 121.58 621459
20120525 121.25 122.15 121.16 121.93 690219
20120529 122.29 123.43 121.78 123.31 794287
20120530 122.28 122.58 120.84 121.19 1036530
20120531 121.44 123.18 120.13 122.10 1076868
20120601 120.12 121.63 120.07 120.75 1009092
20120604 121.04 121.86 120.43 121.36 882286
20120605 120.82 122.99 120.40 122.28 664967
20120606 123.43 124.90 122.56 124.90 751545
20120607 125.93 126.08 124.59 124.92 511597
20120608 124.36 127.01 124.36 126.89 585166
20120611 128.48 128.48 125.09 125.15 1024406
20120612 125.15 127.07 124.58 125.92 503961
20120613 124.93 126.77 124.57 125.12 610241
20120614 125.43 127.08 124.94 126.58 564042
20120615 127.24 127.34 125.63 127.05 913789
20120618 126.55 128.89 126.37 128.38 726064
20120619 128.84 130.01 127.99 128.77 483356
20120620 129.07 129.18 127.73 128.45 564584
20120621 128.85 129.09 127.16 127.40 653512
20120622 127.81 128.17 126.39 127.24 828331
20120625 126.11 127.32 125.70 127.02 617507
20120626 127.10 129.49 127.01 129.14 952288
20120627 129.48 129.48 128.47 129.29 642558
20120628 128.24 130.02 127.44 129.99 480319
20120629 131.97 133.17 130.53 133.16 922898
20120702 133.03 133.89 132.55 133.83 675852
20120703 134.24 134.63 133.41 133.81 505913
20120705 133.72 134.12 132.34 132.94 842104
20120706 131.88 133.61 131.62 133.34 775300
20120709 132.41 133.68 131.91 133.57 574019
20120710 133.96 134.57 132.44 132.92 726715
20120711 133.15 133.31 131.41 132.84 1194345
20120712 132.39 134.37 131.67 133.53 853925
20120713 133.85 135.61 133.85 135.24 641691
20120716 135.21 136.04 134.64 135.91 711749
20120717 136.26 137.60 135.41 137.37 835922
20120718 136.94 136.94 135.88 136.36 594299
20120719 136.37 136.38 133.40 134.76 873012
20120720 133.96 134.61 133.37 134.40 759141
20120723 133.03 134.52 133.03 134.14 542243
20120724 134.05 134.48 132.82 133.82 713809
20120725 134.36 134.36 133.06 133.69 727148
20120726 135.50 136.18 134.89 135.59 590611
20120727 136.14 138.29 135.81 137.73 877458
20120730 137.72 138.64 137.55 138.23 636160
20120731 137.87 138.22 136.30 137.35 970399
20120801 137.71 139.27 136.97 137.04 751658
20120802 136.47 137.32 135.83 137.22 583345
20120803 140.43 140.79 135.76 136.38 792868
20120806 137.17 137.72 134.80 134.91 932984
20120807 135.27 135.52 133.93 134.19 645812
20120808 134.19 134.43 132.85 133.79 581393
20120809 133.60 134.16 132.30 132.54 472728
20120810 132.41 133.57 131.91 133.30 579007
20120813 132.95 133.16 132.27 132.58 526301
20120814 132.69 133.28 131.78 131.96 422624
20120815 132.13 133.43 132.06 132.62 453858
20120816 132.62 133.81 131.86 133.67 451472
20120817 133.80 134.57 133.52 134.06 572826
20120820 133.23 133.23 130.72 131.47 997186
20120821 131.57 132.30 131.34 131.37 529663
20120822 131.26 131.64 130.22 131.37 377944
20120823 131.32 131.68 130.04 130.29 440952
20120824 130.29 131.91 130.17 131.56 638654
20120827 131.68 132.23 131.17 131.38 421540
20120828 130.94 132.45 130.84 132.42 544087
20120829 132.26 132.96 131.84 132.47 437048
20120830 132.08 133.56 131.75 133.34 651668
20120831 133.58 134.38 133.20 134.22 1190116
20120904 133.85 135.26 133.34 135.22 690601
20120905 135.34 135.67 134.58 135.04 826379
20120906 135.49 136.07 135.15 135.99 782999
20120907 136.21 136.45 134.91 135.38 620977
20120910 135.34 135.69 133.78 133.98 917275
20120911 134.18 135.58 133.51 133.81 573055
20120912 133.84 135.31 133.23 135.30 623106
20120913 134.93 137.31 134.60 137.11 788327
20120914 137.64 138.87 136.85 138.22 688764
20120917 138.21 139.21 136.97 137.21 728912
20120918 137.21 137.21 135.18 135.33 595120
20120919 135.56 136.11 133.78 133.80 772828
20120920 132.93 133.69 131.42 131.97 1180661
20120921 132.16 132.37 131.39 131.47 1481935
20120924 131.15 131.80 130.72 130.93 696944
20120925 130.95 131.71 129.75 129.84 920074
20120926 129.01 130.43 128.62 129.46 776380
20120927 129.89 130.78 128.93 129.14 748825
20120928 128.65 130.00 128.08 129.30 784775
20121001 129.84 130.03 127.79 129.10 647862
20121002 129.14 129.63 128.34 129.35 475537
20121003 129.59 131.03 129.38 129.78 466603
20121004 130.35 130.50 128.76 129.16 498355
20121005 129.46 130.10 128.98 129.32 401268
20121008 129.21 129.76 128.46 129.32 363487
20121009 129.51 130.07 128.47 128.85 553357
20121010 129.17 129.31 127.97 128.77 407295
20121011 129.71 129.84 127.75 127.77 477582
20121012 127.85 128.68 126.69 126.85 489852
20121015 127.09 127.88 126.55 127.52 577899
20121016 127.49 128.81 127.49 128.03 290510
20121017 127.75 127.97 126.46 127.47 647431
20121018 127.41 128.46 127.17 127.95 651414
20121019 127.10 129.12 127.10 128.23 803612
20121022 127.64 128.03 126.34 127.17 519667
20121023 125.49 127.74 125.49 127.38 579944
20121024 127.75 128.51 127.25 128.15 655504
20121025 128.64 129.01 126.65 127.44 629672
20121026 127.47 127.87 126.00 126.87 488022
20121031 127.28 129.28 126.78 128.80 968618
20121101 129.33 130.56 129.33 129.96 905866
20121102 129.64 131.96 129.64 130.35 562399
20121105 130.19 130.81 128.81 130.10 445506
20121106 130.22 131.53 130.12 131.02 1202726
20121107 130.66 134.56 130.36 133.17 1518531
20121108 132.40 133.33 131.57 131.85 1090677
20121109 131.58 136.85 131.09 135.36 1243628
20121112 135.41 135.83 134.36 134.97 563798
20121113 134.38 137.66 134.30 136.43 1032015
20121114 136.52 136.94 134.23 134.71 878957
20121115 134.89 135.77 133.29 134.02 904897
20121116 134.16 134.48 132.41 133.65 1489039
20121119 134.75 136.32 134.19 134.66 730096
20121120 134.17 134.36 132.90 134.28 1005860
20121121 134.59 134.69 133.47 134.05 465203
20121123 134.61 135.30 133.88 134.96 197512
20121126 134.43 135.62 133.50 134.99 513424
20121127 133.64 133.64 131.55 132.59 1061077
20121128 132.46 132.83 131.20 132.23 700388
20121129 133.41 133.54 130.39 131.26 1201758
20121130 131.44 132.59 130.65 130.66 1704096
20121203 131.08 132.90 131.02 132.41 861197
20121204 132.93 133.89 132.25 132.39 824708
20121205 132.47 132.47 131.25 131.51 656258
20121206 131.56 132.28 131.23 131.61 661424
20121207 131.57 132.58 131.27 132.22 725791
20121210 131.78 133.09 131.54 132.03 550469
20121211 132.33 132.93 131.84 132.35 673507
20121212 132.64 132.68 130.99 131.90 569053
20121213 131.87 131.90 129.82 130.64 861697
20121214 131.65 131.65 130.43 131.17 625125
20121217 131.67 133.35 131.29 133.33 855502
20121218 132.97 134.63 132.68 134.62 1222908
20121219 134.32 135.50 134.17 134.74 898010
20121220 134.80 136.91 134.49 136.83 813314
20121221 136.90 137.27 135.83 135.98 1140562
20121224 135.92 137.40 135.30 136.58 276089
20121226 136.72 136.79 134.79 135.18 580801
20121227 134.98 135.68 133.69 135.17 491727
20121228 134.60 135.58 134.03 134.32 370504
20121231 134.04 135.80 133.80 135.72 435334
20130102 137.24 137.24 135.58 136.78 679595
20130103 136.69 137.60 136.04 136.28 607289
20130104 136.15 137.08 135.92 136.90 474318
20130107 136.56 137.29 136.40 136.65 472395
20130108 136.59 136.72 135.15 135.72 476347
20130109 136.09 136.25 135.47 136.22 439393
20130110 136.53 136.97 135.80 136.96 599385
20130111 137.40 137.69 136.48 137.68 550149
20130114 137.69 138.08 136.75 136.99 781700
20130115 137.35 138.45 136.50 138.26 611241
20130116 137.85 138.66 137.34 138.53 625659
20130117 138.96 139.25 138.37 138.66 636980
20130118 139.59 140.83 138.94 140.69 960918
20130122 140.33 141.34 140.26 141.31 774437
20130123 140.87 141.54 140.66 141.21 618717
20130124 141.38 142.19 141.04 142.06 674148
20130125 142.32 143.17 141.75 142.97 751368
20130128 143.25 144.11 142.49 143.66 695509
20130129 143.30 144.54 142.96 144.40 649797
20130130 143.92 144.58 143.18 144.02 751047
20130131 144.00 144.38 143.13 144.12 987939
20130201 144.38 145.94 144.12 145.59 923002
20130204 144.98 146.99 144.96 146.43 1162884
20130205 147.16 147.38 146.28 146.94 816518
20130206 146.39 147.64 146.04 147.02 1191081
20130207 147.24 147.61 145.67 146.10 681625
20130208 145.59 147.55 145.59 147.37 405536
20130211 147.43 147.89 146.72 146.86 450073
20130212 147.04 147.63 146.42 147.12 848560
20130213 147.20 147.31 145.63 146.14 787147
20130214 145.74 145.96 144.28 144.38 950344
20130215 143.09 143.09 140.44 141.62 1790039
20130219 141.25 143.02 141.25 142.99 741435
20130220 142.68 144.53 142.68 142.75 677993
20130221 142.84 143.01 141.58 142.33 686324
20130222 142.85 144.05 142.34 142.70 567130
20130225 143.15 143.37 140.43 140.43 493008
20130226 141.16 141.75 140.25 141.51 601094
20130227 141.30 143.29 141.02 142.17 548974
20130228 142.49 143.01 141.37 141.58 1344772
20130301 141.32 142.61 140.85 142.27 457870
20130304 142.04 143.62 142.04 143.02 618824
20130305 143.39 144.36 142.93 144.17 528574
20130306 144.49 144.77 142.48 142.87 463851
20130307 142.78 143.04 140.68 140.87 961131
20130308 140.97 141.12 139.29 140.88 800818
20130311 140.80 141.32 140.44 140.59 638573
20130312 140.57 140.87 138.72 138.79 1032796
20130313 138.82 138.99 137.96 138.49 812489
20130314 138.63 139.34 138.59 139.02 822869
20130315 138.89 140.03 138.27 139.97 1814358
20130318 139.48 140.44 139.26 140.10 911310
20130319 140.36 142.09 140.00 141.48 1017227
20130320 141.70 142.73 141.20 142.65 560513
20130321 142.22 144.00 141.93 142.35 692485
20130322 142.56 143.04 141.69 142.29 628300
20130325 142.70 143.25 141.56 141.86 518993
20130326 142.41 143.50 142.22 142.99 397612
20130327 142.11 142.92 141.91 142.75 388080
20130328 143.01 143.92 142.47 143.81 513062
20130401 143.68 143.94 142.67 143.88 424198
20130402 144.34 144.86 143.85 144.38 614001
20130403 144.81 145.13 143.35 143.72 630206
20130404 143.97 145.91 143.45 145.76 647365
20130405 144.51 146.75 144.37 146.44 530114
20130408 146.30 148.10 145.79 147.97 684753
20130409 147.46 148.57 147.01 148.37 573117
20130410 148.81 149.69 148.01 148.31 417419
20130411 148.64 150.69 148.22 149.70 750634
20130412 149.57 149.78 148.68 149.65 375264
20130415 149.00 149.49 146.35 146.39 769275
20130416 146.85 149.08 146.20 147.56 818526
20130417 146.67 148.24 145.75 147.56 633807
20130418 147.78 148.11 146.95 147.77 421232
20130419 148.24 150.16 148.00 149.93 583920
20130422 149.97 150.33 148.61 148.88 389033
20130423 149.27 150.42 148.81 149.79 343277
20130424 150.07 150.78 149.64 150.51 346454
20130425 150.28 150.68 148.67 150.21 402696
20130426 150.43 151.64 150.16 151.03 398036
20130429 151.48 152.99 150.89 152.94 410746
20130430 152.63 156.09 152.57 155.78 924337
20130501 154.66 156.34 154.66 155.69 588051
20130502 156.11 157.39 155.48 156.61 422926
20130503 157.39 157.97 156.73 157.18 539859
20130506 157.13 158.31 156.73 157.44 498975
20130507 157.69 157.88 157.21 157.57 534033
20130508 157.59 157.67 155.91 156.28 713775
20130509 156.00 156.82 155.16 155.42 523442
20130510 157.67 157.77 154.65 155.09 531703
20130513 154.90 156.25 154.38 156.11 471436
20130514 156.02 156.80 155.23 155.44 487642
20130515 155.23 157.93 154.90 157.83 819692
20130516 157.28 158.53 155.28 155.97 852314
20130517 156.02 158.28 156.02 158.10 825411
20130520 157.86 158.28 156.69 157.60 515710
20130521 158.03 158.53 157.16 158.35 717588
20130522 157.86 159.24 153.03 153.88 729344
20130523 152.27 152.96 150.11 151.12 1094652
20130524 150.89 153.66 150.19 153.51 927621
20130528 154.81 155.26 150.18 151.84 718435
20130529 150.88 151.22 147.72 148.48 942026
20130530 148.48 148.71 145.13 145.39 1138608
20130531 145.08 146.65 143.11 143.32 1592674
20130603 143.73 147.07 142.80 146.80 1180339
20130604 146.82 147.19 143.02 143.07 757518
20130605 142.63 143.51 141.83 142.46 740677
20130606 142.53 145.38 141.58 145.31 604468
20130607 145.70 146.12 143.20 145.19 787387
20130610 145.18 145.18 142.67 143.22 484098
20130611 142.52 143.50 141.19 141.82 602706
20130612 142.74 142.74 140.13 140.60 749785
20130613 140.29 145.34 139.97 145.02 664479
20130614 144.91 146.83 143.33 144.49 524860
20130617 145.87 147.53 144.65 145.96 687382
20130618 146.04 146.35 144.93 145.07 507841
20130619 145.19 145.91 141.89 142.02 1195012
20130620 141.37 141.50 138.06 138.88 1063272
20130621 139.98 143.75 139.59 142.52 1867056
20130624 141.32 145.49 139.60 142.02 1194697
20130625 142.96 144.63 141.00 143.54 878584
20130626 144.55 145.16 143.65 144.26 829628
20130627 145.15 146.92 144.18 146.68 737598
20130628 145.78 147.35 144.31 145.95 1003495
20130701 146.24 146.67 143.99 144.47 719739
20130702 144.28 147.74 144.23 147.24 809352
20130703 146.40 146.78 143.29 145.88 709759
20130705 145.89 146.42 142.27 145.51 842549
20130708 145.63 147.12 145.28 145.50 602286
20130709 146.32 148.42 145.69 147.77 497966
20130710 147.53 148.73 146.37 147.79 483993
20130711 149.31 152.01 149.22 151.70 515720
20130712 151.79 152.53 150.00 151.42 509837
20130715 151.35 152.50 150.81 152.02 267893
20130716 152.17 153.54 151.99 152.62 501853
20130717 153.08 154.97 152.72 153.92 542825
20130718 153.92 155.28 153.63 155.11 541984
20130719 154.99 155.37 153.66 154.72 512463
20130722 154.81 155.86 154.05 155.51 362128
20130723 155.80 155.80 154.31 155.10 323152
20130724 155.01 155.85 150.43 151.46 843600
20130725 151.03 152.78 149.87 152.25 731295
20130726 151.94 153.28 150.74 153.25 265372
20130729 152.73 152.84 151.35 151.91 244570
20130730 152.93 153.46 151.17 151.86 381669
20130731 151.80 153.39 150.49 151.56 962313
20130801 152.14 154.26 151.17 153.52 911886
20130802 153.32 154.57 152.30 152.99 725937
20130805 152.55 154.70 152.54 154.37 485149
20130806 154.17 154.90 153.59 154.37 355300
20130807 154.11 155.15 153.17 154.84 642523
20130808 155.13 155.57 152.79 153.70 516245
20130809 153.52 156.35 153.45 155.30 572766
20130812 154.83 155.18 152.91 154.09 307919
20130813 154.71 154.71 151.69 152.46 443336
20130814 152.65 152.97 151.51 151.89 293632
20130815 150.40 151.30 148.63 149.85 472752
20130816 149.23 149.79 146.44 146.54 715957
20130819 147.34 147.84 145.82 145.96 816811
20130820 145.97 149.43 145.97 148.88 717218
20130821 148.54 151.99 147.41 149.54 798006
20130822 149.91 150.20 147.83 149.75 546817
20130823 149.82 150.78 149.20 150.09 529693
20130826 150.19 150.75 147.64 147.95 542194
20130827 146.71 147.06 144.49 146.41 757139
20130828 146.36 146.48 144.54 145.30 619515
20130829 145.07 145.75 143.90 145.46 475168
20130830 145.87 146.35 144.79 145.32 665110
20130903 146.51 147.36 143.22 145.07 748524
20130904 145.08 146.36 144.36 145.21 897914
20130905 144.96 145.45 143.78 143.98 360552
20130906 145.69 147.37 144.80 145.66 565307
20130909 145.68 149.37 145.34 149.35 702510
20130910 149.87 150.40 148.70 150.27 519502
20130911 150.95 150.95 149.47 150.76 421900
20130912 150.78 151.63 149.04 149.62 552284
20130913 149.38 149.93 149.01 149.71 275881
20130916 152.29 152.47 150.44 151.21 513513
20130917 151.42 152.65 151.31 152.11 368120
20130918 152.36 159.01 150.92 158.92 997843
20130919 158.70 161.48 158.23 159.27 799921
20130920 159.94 160.63 157.19 157.19 1003158
20130923 157.22 157.22 155.28 155.66 785434
20130924 155.66 155.83 153.78 153.97 794397
20130925 154.23 156.43 154.02 155.69 582926
20130926 156.16 156.73 155.37 156.40 349881
20130927 155.99 157.24 155.25 156.00 436178
20130930 155.39 156.35 153.57 154.04 686004
20131001 154.47 158.02 153.88 156.15 634830
20131002 155.63 157.13 155.04 157.07 510178
20131003 156.50 157.23 153.79 155.42 582509
20131004 155.48 157.18 154.75 156.16 549262
20131007 155.24 157.96 153.76 156.79 534149
20131008 156.70 157.37 155.10 155.28 396990
20131009 155.41 157.03 154.82 155.47 363117
20131010 157.19 159.65 156.23 159.58 391675
20131011 158.97 161.64 158.68 161.58 313506
20131014 161.14 161.42 159.83 160.78 470781
20131015 159.97 161.72 159.78 160.54 417522
20131016 161.58 164.05 161.14 163.85 692466
20131017 162.81 165.96 162.38 165.57 547281
20131018 166.59 166.59 164.43 165.18 602520
20131021 164.99 165.16 162.59 163.82 612213
20131022 163.72 164.55 162.38 164.48 714770
20131023 163.84 164.56 162.57 164.52 397928
20131024 164.51 165.36 164.13 164.91 439618
20131025 165.24 167.20 164.33 167.20 678708
20131028 166.82 166.82 163.33 165.38 677770
20131029 165.50 165.50 162.05 162.75 570523
20131030 162.75 163.26 160.38 160.84 766152
20131031 160.84 161.32 158.91 160.20 974496
20131101 161.20 169.52 159.89 162.14 661198
20131104 161.94 162.97 159.41 161.81 569794
20131105 160.36 160.94 158.07 158.53 651818
20131106 159.18 160.05 157.77 158.00 774594
20131107 158.02 158.43 153.64 154.66 1209730
20131108 153.92 154.02 150.86 153.43 1037656
20131111 153.18 154.63 153.05 153.41 634830
20131112 152.96 153.29 151.15 152.67 699866
20131113 151.86 153.84 151.58 153.76 714144
20131114 154.23 156.61 153.89 156.08 1002012
20131115 156.09 156.41 154.39 155.83 660260
20131118 155.61 155.71 152.68 153.04 650046
20131119 152.27 153.25 150.30 150.59 915401
20131120 150.56 151.25 147.71 148.29 774594
20131121 149.15 149.73 147.81 148.46 786997
20131122 148.55 148.83 147.32 148.58 517056
20131125 148.95 149.35 147.30 147.48 539360
20131126 147.62 148.09 146.42 146.46 646503
20131127 147.01 148.16 146.22 147.94 416793
20131129 148.31 148.75 146.44 146.51 302042
20131202 146.76 147.32 145.17 146.61 676936
20131203 145.49 146.84 144.14 144.32 841402
20131204 142.98 146.90 142.49 145.77 1102692
20131205 145.78 146.35 144.47 145.02 626075
20131206 146.23 147.97 145.79 147.76 895807
20131209 147.76 149.05 147.15 148.91 948961
20131210 148.89 149.58 147.88 148.43 1154387
20131211 148.73 148.76 145.69 145.77 1225429
20131212 145.55 146.33 144.92 144.95 862603
20131213 145.32 147.24 144.63 144.79 774298
20131216 145.85 146.77 144.73 146.21 947293
20131217 145.08 145.52 143.54 144.77 896066
20131218 144.57 147.56 142.47 147.32 1070301
20131219 146.66 146.81 145.59 146.36 674012
20131220 146.36 147.09 146.20 147.00 832445
20131223 147.49 148.44 146.59 146.74 639723
20131224 146.66 146.92 146.20 146.78 301064
20131226 146.88 147.60 145.95 146.35 321307
20131227 146.82 147.42 145.76 146.32 373671
20131230 146.56 147.82 146.12 146.75 416739
20131231 146.92 147.11 145.31 145.74 820464
20140102 145.71 145.71 143.34 144.22 687335
20140103 144.38 145.92 143.63 145.34 534892
20140106 145.91 146.20 144.37 145.26 411162
20140107 145.26 146.68 144.80 145.10 653872
20140108 145.25 145.87 144.02 145.36 677420
20140109 146.68 148.25 145.53 148.19 1010914
20140110 148.18 149.69 148.18 149.36 665543
20140113 148.64 150.17 148.64 149.07 614212
20140114 150.29 151.73 149.32 150.78 736910
20140115 150.72 151.14 149.76 150.11 882949
20140116 150.26 151.30 150.12 151.05 503598
20140117 151.27 151.37 149.86 150.05 559163
20140121 150.94 152.41 149.60 150.11 871588
20140122 150.17 151.36 149.14 150.39 670604
20140123 149.38 150.42 148.73 149.55 661515
20140124 149.10 149.10 147.32 147.58 684856
20140127 147.73 148.75 147.02 147.78 715944
20140128 148.23 150.30 148.23 149.81 778739
20140129 148.42 150.42 148.15 149.60 738459
20140130 150.40 152.88 150.40 151.83 659656
20140131 150.58 153.69 150.16 152.58 1016595
20140203 152.35 152.41 150.08 150.91 828830
20140204 151.65 153.76 150.67 153.53 1010914
20140205 153.07 153.73 152.24 152.88 769547
20140206 152.87 153.47 152.26 153.38 876339
20140207 153.78 155.26 153.10 155.16 901333
20140210 155.11 157.20 154.63 156.90 758392
20140211 156.49 159.57 156.13 158.19 757256
20140212 158.47 158.48 156.85 158.32 561022
20140213 157.73 159.94 157.13 159.29 634868
20140214 158.97 160.82 158.86 160.48 475919
20140218 160.16 161.72 159.58 161.61 734844
20140219 161.57 162.54 160.76 161.16 663787
20140220 161.42 162.40 160.35 161.41 708611
20140221 161.25 162.17 159.29 161.15 1252902
20140224 161.28 162.49 161.28 161.40 897305
20140225 161.45 163.38 161.31 162.33 801461
20140226 161.15 163.32 160.58 161.80 959687
20140227 161.93 163.08 160.52 161.25 702414
20140228 161.43 164.21 161.43 163.63 1359075
20140303 162.86 163.61 161.67 163.33 784729
20140304 163.33 165.62 163.33 165.46 637967
20140305 165.33 166.64 164.60 165.73 757256
20140306 165.65 165.97 163.82 163.95 776260
20140307 163.46 163.46 161.37 162.23 845562
20140310 162.26 162.50 160.78 161.72 687335
20140311 162.66 162.84 161.61 162.48 640549
20140312 162.01 163.06 161.93 162.86 632030
20140313 163.30 163.73 162.08 163.20 763229
20140314 162.50 164.64 162.50 164.20 1013952
20140317 165.50 165.66 163.70 164.13 704236
20140318 163.99 165.98 163.22 164.38 630596
20140319 164.75 165.59 161.99 162.95 918292
20140320 162.56 163.67 160.76 163.63 683649
20140321 165.07 165.98 163.64 165.36 1489690
20140324 165.20 165.36 163.56 163.93 683137
20140325 164.55 165.19 163.40 164.89 792726
20140326 165.15 165.76 163.16 163.87 794057
20140327 163.70 164.04 162.39 163.63 688258
20140328 164.09 165.26 163.65 164.06 519983
20140331 164.61 165.54 163.50 164.51 679040
20140401 164.71 165.60 163.46 165.49 621481
20140402 165.11 166.11 164.51 165.94 558288
20140403 165.83 165.83 164.60 165.32 453206
20140404 166.32 166.41 164.99 165.54 518447
20140407 165.60 166.89 164.91 165.77 618715
20140408 165.62 167.41 164.82 167.32 635615
20140409 167.28 167.31 165.10 166.11 561156
20140410 166.58 167.31 165.09 165.32 751758
20140411 164.43 166.39 164.42 164.50 699217
20140414 165.49 165.70 164.24 165.48 709049
20140415 165.74 167.21 165.18 166.86 803070
20140416 167.45 168.46 166.57 168.01 699319
20140417 167.47 168.34 166.73 168.21 517627
20140421 168.55 169.15 167.90 169.07 696554
20140422 168.81 169.46 167.68 169.22 422787
20140423 169.37 169.37 168.21 169.22 791394
20140424 169.41 169.90 168.69 169.90 392676
20140425 169.97 170.10 169.08 169.48 526743
20140428 170.15 171.46 169.44 171.45 770501
20140429 172.14 172.55 171.03 171.79 659990
20140430 171.65 171.77 170.23 171.36 540467
20140501 171.13 172.32 169.21 172.03 770091
20140502 168.33 168.43 165.49 166.51 1261602
20140505 166.17 167.94 166.06 167.87 994902
20140506 167.03 167.71 166.05 166.82 589833
20140507 167.31 169.26 167.03 169.11 891561
20140508 168.26 168.77 166.17 167.45 762512
20140509 167.41 168.67 166.57 167.59 474202
20140512 167.82 168.49 167.12 167.81 577645
20140513 167.98 169.55 164.31 166.40 725846
20140514 166.68 167.86 165.87 167.60 686517
20140515 167.22 167.75 164.95 166.52 571500
20140516 166.25 168.40 165.61 168.30 821096
20140519 167.71 168.15 166.48 167.87 455459
20140520 168.12 168.54 166.02 166.78 507283
20140521 166.83 167.46 166.09 166.30 343617
20140522 166.57 167.01 165.61 165.71 481166
20140523 166.45 167.52 166.10 167.32 430264
20140527 167.63 168.42 167.34 168.32 519369
20140528 168.15 168.15 166.15 166.41 669515
20140529 166.54 167.24 165.84 165.97 760156
20140530 165.98 168.47 165.95 168.31 1330632
20140602 168.14 168.72 167.65 168.06 510048
20140603 168.20 168.61 166.77 166.97 506156
20140604 166.53 168.28 166.20 168.02 755752
20140605 168.04 170.65 167.68 170.48 594647
20140606 170.51 170.87 168.17 168.75 433951
20140609 168.57 169.73 166.65 167.28 597924
20140610 166.96 168.14 166.96 167.55 679143
20140611 167.26 167.91 166.54 167.28 658364
20140612 167.41 167.69 166.04 166.79 462511
20140613 166.74 167.36 165.60 166.89 565517
20140616 166.75 168.09 166.05 166.36 486180
20140617 165.70 167.20 165.18 167.13 481101
20140618 166.84 168.57 165.93 168.20 631140
20140619 168.21 169.53 167.38 168.69 564603
20140620 169.05 169.68 168.10 169.44 1033412
20140623 169.46 170.29 168.49 168.61 537480
20140624 168.33 169.36 167.97 168.28 468708
20140625 167.87 168.67 166.72 167.05 713626
20140626 167.29 167.55 166.60 166.71 500503
20140627 166.60 169.72 166.60 169.49 669234
20140630 168.62 169.44 167.66 168.68 615598
20140701 169.17 169.97 167.96 169.40 503957
20140702 169.01 169.27 167.57 168.95 401154
20140703 168.88 168.88 167.11 168.21 252842
20140707 168.34 169.00 167.64 168.01 407452
20140708 168.33 169.14 167.64 167.86 514725
20140709 168.02 168.32 166.89 167.89 373625
20140710 167.89 168.92 167.36 168.59 584919
20140711 168.69 168.98 167.58 168.64 405319
20140714 168.97 169.56 168.41 169.46 388355
20140715 169.53 170.26 168.89 169.50 416493
20140716 169.56 170.01 168.81 169.79 437420
20140717 169.07 170.16 168.83 169.30 407757
20140718 169.82 170.62 169.11 170.51 413040
20140721 170.13 171.06 169.79 170.20 423604
20140722 170.59 171.28 170.24 170.44 490751
20140723 170.41 172.10 170.41 171.29 484758
20140724 171.75 172.53 171.27 172.42 780265
20140725 171.83 172.99 170.87 170.96 492173
20140728 171.50 173.12 171.13 172.75 475209
20140729 172.58 173.04 171.57 171.80 422487
20140730 171.72 173.11 171.22 172.53 518382
20140731 171.84 172.05 168.62 168.93 981909
20140801 169.14 170.72 168.93 170.01 664155
20140804 169.96 170.57 168.52 170.05 424823
20140805 169.32 170.12 168.18 168.45 555358
20140806 168.49 171.11 168.43 170.11 743796
20140807 170.23 171.14 169.33 169.60 435388
20140808 170.19 170.81 168.90 170.62 482218
20140811 170.13 171.72 170.13 170.99 460073
20140812 171.22 172.66 170.80 171.13 505278
20140813 171.68 173.67 171.27 172.98 454079
20140814 173.84 174.13 171.72 172.72 611636
20140815 173.21 173.84 171.33 172.28 509239
20140818 173.32 173.39 172.43 172.98 499691
20140819 173.04 174.40 172.78 173.72 312573
20140820 173.79 175.04 172.76 174.48 529759
20140821 175.12 175.48 173.88 173.93 339899
20140822 173.70 173.74 171.55 172.21 430614
20140825 172.99 172.99 170.88 171.28 467692
20140826 172.07 172.22 170.63 170.84 409078
20140827 171.02 171.56 170.43 171.16 254772
20140828 170.67 171.52 170.67 171.14 348128
20140829 171.29 172.49 171.09 172.45 502738
20140902 172.76 173.03 171.94 172.57 400443
20140903 173.39 173.66 171.76 172.69 337969
20140904 172.45 172.76 170.55 171.54 432036
20140905 171.60 174.00 171.08 173.89 706820
20140908 173.90 174.37 172.70 173.25 365803
20140909 173.32 173.83 171.88 172.50 386933
20140910 172.05 172.06 169.52 169.91 571206
20140911 170.32 170.48 169.09 169.89 362836
20140912 169.52 169.64 164.44 164.83 1070069
20140915 164.81 165.78 163.82 165.02 678013
20140916 164.85 166.87 164.77 165.91 533019
20140917 166.47 167.65 165.07 165.33 514379
20140918 165.29 165.76 163.53 163.87 752676
20140919 164.93 165.55 163.65 163.72 1112892
20140922 163.70 163.86 162.20 162.32 764263
20140923 162.41 163.42 161.76 161.82 663201
20140924 161.74 164.32 161.27 161.89 691011
20140925 161.97 162.63 161.12 162.27 801645
20140926 162.19 164.00 161.94 163.75 648490
20140929 162.67 164.78 162.26 164.67 623300
20140930 164.73 165.94 163.36 164.59 776657
20141001 164.48 165.93 163.92 164.51 629043
20141002 164.59 165.56 163.81 164.64 589042
20141003 165.43 166.81 164.33 166.34 547529
20141006 166.43 167.32 165.57 165.60 555086
20141007 165.74 165.89 164.28 164.30 435182
20141008 164.66 168.09 164.23 168.09 658163
20141009 168.34 169.64 167.81 168.21 646374
20141010 168.75 169.22 167.14 167.24 588538
20141013 167.26 168.93 166.73 167.04 687585
20141014 166.96 170.41 166.77 169.51 812628
20141015 168.34 169.67 166.68 168.60 1055056
20141016 167.16 169.15 166.46 168.62 869456
20141017 169.49 170.82 167.77 170.23 748545
20141020 170.22 171.90 169.71 171.84 577656
20141021 172.61 174.09 171.43 173.97 617154
20141022 174.89 175.54 174.01 174.88 680028
20141023 175.68 176.44 174.50 175.39 901498
20141024 175.00 175.78 173.76 174.64 846886
20141027 174.62 177.72 174.20 177.70 747335
20141028 177.72 178.43 176.78 178.38 482236
20141029 177.99 180.71 176.71 177.73 600528
20141030 177.06 179.10 176.99 178.42 848801
20141031 182.50 183.07 178.42 182.95 1019689
20141103 182.93 185.30 182.02 185.16 738972
20141104 185.01 185.70 183.74 185.24 531206
20141105 184.95 185.88 184.02 185.64 768898
20141106 185.70 186.37 184.84 185.16 755396
20141107 185.41 185.74 183.74 184.89 724060
20141110 184.73 186.70 184.37 186.70 488483
20141111 186.45 186.94 185.38 185.94 531609
20141112 185.95 186.58 184.40 184.56 513371
20141113 185.21 186.24 184.58 185.63 534430
20141114 185.14 186.45 183.76 184.22 391049
20141117 184.36 185.79 183.94 184.80 381376
20141118 185.16 186.12 184.50 185.05 454225
20141119 185.05 185.54 182.35 182.53 732927
20141120 182.46 183.02 181.82 182.59 535135
20141121 184.14 184.35 183.00 184.08 658163
20141124 184.80 185.59 183.74 183.78 446265
20141125 183.98 184.50 183.54 184.00 1127905
20141126 184.30 185.75 183.69 185.22 533825
20141128 186.01 188.76 185.81 186.22 440522
20141201 185.56 186.81 184.57 184.86 609496
20141202 185.15 185.15 183.71 184.58 674990
20141203 184.49 185.30 183.35 184.73 572316
20141204 183.50 184.60 182.52 184.10 565867
20141205 183.61 184.05 182.03 183.17 486972
20141208 183.19 185.12 183.19 184.13 518510
20141209 182.80 184.90 182.71 184.51 445560
20141210 184.03 185.58 183.10 184.26 690809
20141211 185.17 185.74 184.00 184.47 452700
20141212 183.83 185.24 182.06 182.14 618200
20141215 182.53 183.21 179.51 180.07 736300
20141216 179.97 180.50 178.42 178.85 701400
20141217 179.87 182.87 178.93 182.87 972400
20141218 184.47 185.41 182.56 185.34 705400
20141219 186.18 186.36 184.35 184.95 1209900
20141222 185.60 188.68 185.31 188.50 511900
20141223 188.74 189.72 188.02 188.61 472900
20141224 188.66 189.63 187.12 187.43 218000
20141226 187.44 188.98 187.21 187.96 229500
20141229 187.94 189.98 187.93 189.35 393700
20141230 189.34 190.00 188.29 188.62 337500
20141231 188.76 189.71 184.66 184.85 525000