20000103 12.17 12.31 11.91 12.07 645120
20000104 12.04 12.11 11.67 11.94 666855
20000105 11.74 12.07 11.74 12.04 455875
20000106 12.07 12.34 12.01 12.34 403973
20000107 12.31 12.91 12.28 12.87 572045
20000110 12.94 13.01 12.64 13.01 600713
20000111 13.14 13.21 12.91 12.97 708452
20000112 12.84 12.97 12.78 12.97 776842
20000113 12.87 12.97 12.78 12.97 606709
20000114 12.97 13.18 12.94 13.18 760354
20000118 13.18 13.31 13.08 13.24 741054
20000119 13.21 13.34 13.18 13.31 463745
20000120 13.34 13.37 13.24 13.37 325839
20000121 13.31 13.55 13.31 13.55 658798
20000124 13.48 13.61 13.31 13.41 428144
20000125 13.41 13.48 13.24 13.27 553308
20000126 13.24 13.31 13.21 13.31 355819
20000127 13.37 13.41 13.27 13.37 468616
20000128 13.37 13.37 13.24 13.31 221098
20000131 13.34 13.37 13.14 13.18 257636
20000201 13.24 13.34 13.14 13.24 707702
20000202 13.19 13.30 13.09 13.19 788983
20000203 13.27 13.40 13.06 13.40 913589
20000204 13.36 13.50 13.33 13.47 665848
20000207 13.47 13.50 13.33 13.40 478205
20000208 13.30 13.43 13.12 13.27 831070
20000209 13.23 13.30 13.09 13.23 529481
20000210 13.33 13.57 13.09 13.16 353600
20000211 13.09 13.16 12.99 13.03 472692
20000214 12.99 12.99 12.72 12.82 439794
20000215 12.79 12.79 12.65 12.68 585167
20000216 12.55 12.72 12.45 12.55 566421
20000217 12.59 12.72 12.51 12.65 598032
20000218 12.65 12.72 12.51 12.55 322173
20000222 12.72 12.79 12.51 12.51 472692
20000223 12.55 12.72 12.41 12.62 471038
20000224 12.75 12.75 12.51 12.62 184703
20000225 12.72 12.75 12.62 12.75 345881
20000228 12.79 12.86 12.68 12.79 555394
20000229 12.68 12.79 12.65 12.72 684594
20000301 12.75 12.79 12.68 12.72 353232
20000302 12.59 12.72 12.59 12.68 232119
20000303 12.68 12.86 12.68 12.79 236346
20000306 12.65 12.82 12.65 12.75 231935
20000307 12.72 12.79 12.45 12.59 438508
20000308 12.72 12.79 12.38 12.62 208962
20000309 12.48 12.65 12.31 12.48 524886
20000310 12.51 12.59 12.35 12.51 248843
20000313 12.62 12.62 12.35 12.38 303059
20000314 12.38 12.51 12.28 12.35 296076
20000315 12.35 12.48 12.31 12.48 252151
20000316 12.41 12.62 12.41 12.59 663092
20000317 12.59 12.68 12.41 12.51 370508
20000320 12.51 12.59 12.45 12.51 262811
20000321 12.45 12.79 12.45 12.72 278616
20000322 12.82 12.89 12.59 12.65 289827
20000323 12.51 12.89 12.45 12.79 267589
20000324 12.65 12.86 12.59 12.82 349373
20000327 12.72 12.86 12.55 12.65 286519
20000328 12.55 12.65 12.45 12.65 886940
20000329 12.72 12.72 12.48 12.62 272551
20000330 12.55 12.79 12.55 12.79 349189
20000331 12.79 13.06 12.68 12.68 355621
20000403 12.86 13.03 12.72 12.79 421048
20000404 12.75 12.86 12.65 12.79 260789
20000405 12.89 12.92 12.65 12.68 1294389
20000406 12.82 12.86 12.65 12.79 3459544
20000407 12.89 13.03 12.79 13.03 836032
20000410 13.19 13.19 12.99 13.12 703524
20000411 13.06 13.23 13.03 13.19 862129
20000412 13.19 13.53 13.19 13.36 507243
20000413 13.30 13.84 13.30 13.81 797437
20000414 13.88 13.88 13.60 13.60 674119
20000417 13.71 13.71 13.33 13.40 617697
20000418 13.53 13.53 13.36 13.47 357459
20000419 13.40 13.57 13.40 13.50 358746
20000420 13.47 13.57 13.40 13.43 1296778
20000424 13.43 13.53 13.40 13.50 512389
20000425 13.57 13.60 13.50 13.60 400648
20000426 13.64 13.84 13.57 13.84 584616
20000427 13.84 14.15 13.81 13.88 283027
20000428 13.81 13.91 13.74 13.84 444389
20000501 13.88 14.39 13.84 14.39 677794
20000502 14.39 14.76 14.35 14.62 754616
20000503 14.68 14.82 14.51 14.54 611109
20000504 14.92 14.92 14.54 14.65 687114
20000505 14.54 14.78 14.54 14.68 329295
20000508 14.78 14.78 14.43 14.51 435990
20000509 14.30 14.47 14.23 14.47 791463
20000510 14.54 14.54 14.30 14.37 509287
20000511 14.51 14.51 14.34 14.47 241374
20000512 14.47 14.51 14.40 14.51 248957
20000515 14.51 14.51 14.34 14.37 764021
20000516 14.40 14.40 14.26 14.34 536368
20000517 14.40 14.40 14.26 14.34 623746
20000518 14.26 14.40 14.26 14.37 415048
20000519 14.23 14.40 14.19 14.26 660395
20000522 14.37 14.37 13.92 14.02 671768
20000523 13.95 14.12 13.95 14.02 612372
20000524 13.92 14.12 13.71 13.78 584390
20000525 13.78 13.81 13.68 13.78 727553
20000526 13.74 13.85 13.60 13.64 452600
20000530 13.60 13.64 13.36 13.43 858080
20000531 13.50 13.68 13.47 13.57 840026
20000601 13.60 13.64 13.43 13.60 823778
20000602 13.60 13.74 13.50 13.57 1661819
20000605 13.57 13.57 13.47 13.54 204906
20000606 13.47 13.54 13.29 13.29 873425
20000607 13.33 13.50 13.33 13.43 1325122
20000608 13.36 13.43 13.16 13.29 1081762
20000609 13.29 13.47 13.26 13.43 1258324
20000612 13.29 13.54 13.29 13.50 669602
20000613 13.54 13.60 13.43 13.54 1129784
20000614 13.64 13.78 13.47 13.57 793990
20000615 13.64 13.64 13.36 13.40 428408
20000616 13.43 13.57 13.29 13.57 632051
20000619 13.50 13.64 13.43 13.57 379483
20000620 13.57 13.78 13.54 13.78 642341
20000621 13.64 13.71 13.57 13.64 351681
20000622 13.60 13.64 13.43 13.54 438879
20000623 13.57 13.57 13.43 13.52 229098
20000626 13.40 13.54 13.40 13.45 302214
20000627 13.47 13.57 13.29 13.54 752648
20000628 13.54 13.57 13.47 13.47 527882
20000629 13.57 13.71 13.57 13.68 489609
20000630 13.81 13.88 12.29 12.29 1913122
20000703 12.81 13.74 12.81 13.60 1019838
20000705 13.47 13.85 13.43 13.81 1010812
20000706 13.74 14.06 13.68 13.92 766729
20000707 13.99 14.02 13.88 13.95 619955
20000710 13.99 13.99 13.78 13.88 296437
20000711 13.85 13.92 13.64 13.78 391037
20000712 13.78 13.85 13.57 13.78 573377
20000713 13.85 13.88 13.78 13.85 446822
20000714 13.85 13.95 13.78 13.85 294632
20000717 13.78 13.85 13.71 13.71 254734
20000718 13.74 13.78 13.64 13.71 212669
20000719 13.71 13.85 13.68 13.85 328572
20000720 13.71 13.88 13.71 13.85 433463
20000721 13.81 13.92 13.78 13.88 357458
20000724 13.88 14.09 13.88 14.06 471195
20000725 13.95 14.26 13.95 14.26 701556
20000726 14.26 14.57 14.26 14.57 883174
20000727 14.54 14.85 14.47 14.80 594319
20000728 14.85 14.85 14.61 14.65 859524
20000731 14.65 14.68 14.34 14.47 289758
20000801 14.47 14.82 14.43 14.82 1465397
20000802 14.91 14.94 14.59 14.77 1440436
20000803 14.80 14.80 14.31 14.41 1056344
20000804 14.55 14.55 13.85 13.99 688210
20000807 13.99 14.21 13.78 13.92 416189
20000808 14.06 14.17 14.02 14.10 5421098
20000809 14.10 14.10 13.96 14.06 298443
20000810 14.06 14.17 13.99 14.10 655582
20000811 14.06 14.10 13.92 13.99 236556
20000814 13.99 13.99 13.82 13.92 1772040
20000815 13.85 13.88 13.75 13.75 608413
20000816 13.78 13.78 13.71 13.71 173782
20000817 13.71 13.78 13.57 13.68 622599
20000818 13.78 13.78 13.53 13.53 339406
20000821 13.64 13.68 13.53 13.57 371680
20000822 13.53 13.57 13.33 13.33 737508
20000823 13.33 13.43 13.29 13.33 378418
20000824 13.29 13.33 13.08 13.08 427538
20000825 13.18 13.25 13.04 13.04 302344
20000828 13.04 13.11 12.90 13.00 577735
20000829 12.97 13.04 12.86 12.94 544575
20000830 12.97 13.08 12.83 13.00 469388
20000831 12.97 13.18 12.83 12.83 742650
20000901 12.90 13.11 12.90 12.94 235492
20000905 12.94 13.08 12.94 13.08 488184
20000906 13.08 13.25 13.08 13.08 620471
20000907 13.08 13.39 13.08 13.33 447753
20000908 13.33 13.64 13.29 13.57 1060245
20000911 13.60 13.64 13.47 13.60 760738
20000912 13.53 13.57 13.47 13.53 635367
20000913 13.53 13.53 13.39 13.43 364587
20000914 13.39 13.39 13.25 13.29 629692
20000915 13.18 13.25 13.18 13.18 363877
20000918 13.29 13.39 13.18 13.18 753290
20000919 13.18 13.29 13.18 13.22 294365
20000920 13.18 13.33 13.00 13.04 245777
20000921 12.97 13.11 12.97 13.00 350578
20000922 12.83 13.11 12.80 13.11 721903
20000925 13.08 13.18 13.04 13.04 404840
20000926 13.11 13.60 13.11 13.43 2201706
20000927 13.47 13.47 13.25 13.29 300039
20000928 13.29 13.47 13.18 13.33 436582
20000929 13.33 13.39 13.11 13.22 1046413
20001002 13.04 13.22 12.72 12.76 776342
20001003 12.83 12.86 12.58 12.62 393491
20001004 12.58 12.76 12.44 12.44 403599
20001005 12.51 12.72 12.44 12.62 375758
20001006 12.62 12.90 12.62 12.76 477899
20001009 12.83 12.83 12.69 12.80 291527
20001010 12.72 12.76 12.62 12.69 191869
20001011 12.76 12.80 12.44 12.51 540496
20001012 12.47 12.62 12.41 12.44 382319
20001013 12.44 12.65 12.41 12.51 317772
20001016 12.44 12.69 12.44 12.55 428779
20001017 12.55 12.55 12.41 12.44 308196
20001018 12.41 12.47 12.20 12.30 544220
20001019 12.41 12.58 12.33 12.47 520990
20001020 12.51 12.72 12.41 12.69 516202
20001023 12.58 12.62 12.41 12.41 293301
20001024 12.51 12.51 12.41 12.47 491731
20001025 12.47 12.47 12.20 12.23 360508
20001026 12.27 12.41 12.23 12.37 135656
20001027 12.37 12.41 12.30 12.37 317949
20001030 12.37 12.44 12.33 12.44 300571
20001031 12.62 12.62 12.44 12.58 746019
20001101 12.60 12.64 12.60 12.64 557796
20001102 12.53 12.64 12.50 12.57 420517
20001103 12.57 12.64 12.39 12.64 720935
20001106 12.64 12.71 12.57 12.68 830794
20001107 12.68 12.85 12.64 12.79 698721
20001108 12.82 12.96 12.79 12.82 1094419
20001109 12.82 13.03 12.82 12.93 462690
20001110 12.85 12.90 12.68 12.85 1136766
20001113 12.79 12.85 12.75 12.85 650300
20001114 12.82 12.93 12.79 12.93 289485
20001115 12.79 12.93 12.75 12.90 461822
20001116 12.90 13.00 12.82 12.96 393616
20001117 12.82 12.96 12.82 12.96 247312
20001120 12.96 12.96 12.82 12.90 290006
20001121 12.82 12.96 12.82 12.96 593027
20001122 12.85 12.96 12.82 12.90 227180
20001124 12.93 12.93 12.85 12.90 70462
20001127 12.93 13.00 12.90 12.96 760679
20001128 12.96 13.00 12.75 12.79 1512680
20001129 12.82 13.03 12.75 12.93 444814
20001130 12.96 13.33 12.90 13.22 1455581
20001201 13.14 13.47 13.11 13.36 884421
20001204 13.33 13.40 13.22 13.40 476400
20001205 13.40 13.79 13.36 13.76 1002263
20001206 13.65 13.90 13.54 13.86 509549
20001207 13.83 13.86 13.76 13.79 340336
20001208 13.79 13.90 13.79 13.86 872273
20001211 13.79 13.94 13.76 13.86 578796
20001212 13.72 13.94 13.72 13.94 434574
20001213 13.94 14.08 13.90 14.08 509028
20001214 14.08 14.12 13.83 13.97 974495
20001215 13.97 14.05 13.88 13.97 615416
20001218 14.01 14.26 13.94 14.26 901256
20001219 14.15 14.19 14.12 14.15 561441
20001220 14.01 14.05 13.94 13.94 2007824
20001221 14.01 14.08 13.90 13.90 655159
20001222 13.94 13.97 13.83 13.86 986296
20001226 13.90 13.90 13.76 13.76 263626
20001227 13.79 14.37 13.76 14.23 413922
20001228 14.01 14.33 13.90 14.15 657936
20001229 14.05 14.26 13.83 13.83 765538
20010102 13.83 14.15 13.72 14.01 479871
20010103 14.08 14.40 14.01 14.33 2476762
20010104 14.40 14.44 14.30 14.37 498962
20010105 14.40 14.62 14.33 14.48 1898313
20010108 14.48 14.69 14.40 14.40 490632
20010109 14.30 14.55 14.26 14.51 1457664
20010110 14.48 14.62 14.44 14.58 1061097
20010111 14.55 14.69 14.51 14.66 464252
20010112 14.66 14.69 14.51 14.62 471888
20010116 14.66 14.73 14.58 14.73 894834
20010117 14.73 14.73 14.62 14.73 426417
20010118 14.69 14.73 14.69 14.73 247138
20010119 14.66 14.73 14.66 14.73 185874
20010122 14.73 14.91 14.73 14.91 575499
20010123 14.84 14.91 14.76 14.87 280287
20010124 14.95 15.09 14.91 15.05 633812
20010125 14.95 15.19 14.91 15.19 498268
20010126 15.09 15.13 15.02 15.09 1149956
20010129 15.09 15.15 15.06 15.12 657762
20010130 15.06 15.15 15.06 15.14 710002
20010131 15.21 15.24 15.10 15.17 217634
20010201 15.03 15.21 15.00 15.08 148387
20010202 15.08 15.23 15.08 15.22 290700
20010205 15.26 15.26 15.09 15.09 369145
20010206 15.10 15.15 14.92 14.98 1565266
20010207 14.84 14.87 14.72 14.75 1025693
20010208 14.87 14.87 14.72 14.72 290700
20010209 14.73 14.80 14.49 14.61 1647356
20010212 14.58 14.86 14.55 14.72 362203
20010213 14.84 14.95 14.70 14.91 543044
20010214 14.97 15.06 14.88 14.99 477877
20010215 14.97 15.09 14.88 14.97 381620
20010216 14.76 14.85 14.67 14.73 471744
20010220 14.73 14.97 14.67 14.87 288600
20010221 14.84 14.87 14.70 14.80 229313
20010222 14.82 14.82 14.57 14.63 446360
20010223 14.63 14.80 14.63 14.70 524047
20010226 14.73 14.73 14.56 14.72 262023
20010227 14.67 14.76 14.60 14.73 284341
20010228 14.76 15.03 14.73 15.03 439375
20010301 15.00 15.11 14.85 15.10 442441
20010302 15.09 15.14 15.03 15.14 349592
20010305 15.17 15.20 15.09 15.13 230846
20010306 14.95 15.11 14.91 15.11 338688
20010307 15.03 15.11 14.87 14.96 567320
20010308 14.97 15.05 14.94 15.00 550283
20010309 15.01 15.17 14.97 15.06 693561
20010312 15.20 15.26 14.97 15.06 608889
20010313 15.06 15.06 14.89 14.94 544831
20010314 14.80 14.90 14.78 14.85 1359693
20010315 14.88 14.88 14.67 14.82 829513
20010316 14.88 14.88 14.67 14.74 588104
20010319 13.94 14.67 13.94 14.67 760515
20010320 14.67 14.96 14.62 14.81 895104
20010321 15.17 15.17 14.86 14.91 397464
20010322 14.91 14.91 14.44 14.79 627289
20010323 14.70 15.15 14.64 14.79 640407
20010326 14.73 15.26 14.72 15.17 1062574
20010327 15.17 15.17 14.80 14.83 619452
20010328 14.77 14.94 14.66 14.70 1368552
20010329 14.73 14.97 14.69 14.93 379746
20010330 14.93 15.20 14.82 15.03 1135491
20010402 15.03 15.03 14.75 14.97 436989
20010403 15.00 15.03 14.91 14.93 392183
20010404 14.79 15.02 14.79 14.97 390139
20010405 14.97 15.32 14.97 15.28 626437
20010406 15.20 15.35 15.05 15.14 234424
20010409 15.14 15.35 15.11 15.24 218750
20010410 15.32 15.32 15.10 15.14 209380
20010411 15.09 15.09 14.73 14.79 657954
20010412 14.82 14.97 14.80 14.91 607185
20010416 14.90 15.26 14.76 14.82 334259
20010417 14.97 15.11 14.90 15.10 226757
20010418 15.09 15.53 15.04 15.46 928837
20010419 15.46 15.55 15.24 15.44 442100
20010420 15.53 15.53 15.17 15.40 384857
20010423 15.53 15.53 15.17 15.47 262875
20010424 15.44 15.44 15.26 15.34 546194
20010425 15.34 15.38 15.27 15.37 311600
20010426 15.48 15.55 15.48 15.50 386050
20010427 15.50 15.55 15.35 15.51 370206
20010430 15.65 15.67 15.44 15.54 719968
20010501 15.54 15.55 15.39 15.42 391161
20010502 15.32 15.44 15.32 15.35 395931
20010503 15.36 15.40 15.27 15.30 392013
20010504 15.26 15.40 15.19 15.32 699524
20010507 15.30 15.34 15.14 15.20 319607
20010508 15.23 15.26 14.97 15.20 741775
20010509 15.11 15.11 14.97 15.02 705146
20010510 15.03 15.03 14.97 14.99 656421
20010511 14.97 15.03 14.92 15.00 662554
20010514 15.09 15.10 14.95 15.06 376339
20010515 15.09 15.35 15.04 15.33 618770
20010516 15.45 15.63 15.27 15.63 646344
20010517 15.56 15.79 15.56 15.73 808975
20010518 15.62 15.84 15.62 15.84 486555
20010521 15.85 16.00 15.72 16.00 1046319
20010522 15.91 16.23 15.85 16.18 992332
20010523 16.16 16.24 16.10 16.21 913273
20010524 16.21 16.33 16.06 16.30 1261600
20010525 16.30 16.30 16.16 16.24 729248
20010529 16.30 16.30 16.03 16.12 1272465
20010530 16.15 16.21 15.97 16.03 448948
20010531 16.12 16.23 16.04 16.23 505108
20010601 16.24 16.35 16.12 16.23 461651
20010604 16.33 16.33 16.21 16.33 1552096
20010605 16.24 16.39 16.20 16.39 619936
20010606 16.42 16.51 16.33 16.46 399473
20010607 16.47 16.49 16.35 16.48 390949
20010608 16.51 16.51 16.25 16.46 291833
20010611 16.51 16.75 16.48 16.66 657710
20010612 16.69 17.20 16.69 17.09 2344190
20010613 17.09 17.16 16.93 16.99 1121701
20010614 16.99 16.99 16.96 16.96 460146
20010615 16.81 16.93 16.57 16.72 666067
20010618 16.75 16.87 16.70 16.87 1241376
20010619 16.72 17.08 16.72 16.96 1059858
20010620 16.96 17.09 16.96 17.08 930990
20010621 17.14 17.25 17.02 17.24 647180
20010622 17.35 17.35 17.11 17.23 346154
20010625 17.14 17.25 17.11 17.18 477864
20010626 17.17 17.49 17.14 17.44 811984
20010627 17.05 17.31 17.05 17.27 938177
20010628 17.26 17.42 17.20 17.41 709358
20010629 17.41 17.93 17.39 17.93 1349016
20010702 17.72 17.73 17.44 17.62 784907
20010703 17.53 17.74 17.48 17.65 532520
20010705 17.71 17.76 17.59 17.69 186532
20010706 17.71 17.74 17.59 17.65 485218
20010709 17.47 17.63 17.35 17.37 970937
20010710 17.29 17.44 17.29 17.40 500428
20010711 17.28 17.43 17.20 17.38 458642
20010712 17.31 17.45 17.29 17.41 642500
20010713 17.41 17.41 17.35 17.41 508618
20010716 17.29 17.43 17.26 17.40 185195
20010717 17.38 17.41 17.29 17.41 479702
20010718 17.35 17.46 17.29 17.43 432233
20010719 17.43 17.56 17.35 17.54 415352
20010720 17.56 17.64 17.50 17.64 303199
20010723 17.64 17.64 17.47 17.51 427386
20010724 17.44 17.54 17.29 17.29 862461
20010725 17.14 17.35 17.11 17.34 1017570
20010726 17.35 17.35 17.17 17.28 699162
20010727 17.41 17.41 17.23 17.25 560600
20010730 17.14 17.24 17.03 17.05 368552
20010731 17.02 17.11 16.95 16.96 974615
20010801 16.97 17.15 16.95 17.11 338132
20010802 17.17 17.17 17.04 17.06 838727
20010803 17.06 17.20 17.05 17.14 600213
20010806 17.05 17.17 17.05 17.13 441593
20010807 17.13 17.19 17.08 17.17 590017
20010808 17.20 17.32 17.11 17.26 1048325
20010809 17.31 17.50 17.27 17.44 1023086
20010810 17.50 17.71 17.45 17.66 827528
20010813 17.77 17.80 17.58 17.70 605060
20010814 17.62 17.80 17.62 17.80 569960
20010815 17.92 18.06 17.81 18.06 1290683
20010816 18.06 18.22 17.99 18.19 421707
20010817 18.24 18.34 18.10 18.34 615216
20010820 18.25 18.58 18.19 18.55 667005
20010821 18.49 18.84 18.47 18.79 712217
20010822 18.81 18.83 18.55 18.76 623272
20010823 18.67 18.73 18.49 18.49 754634
20010824 18.52 18.61 18.03 18.07 1333023
20010827 18.06 18.22 17.88 18.15 828783
20010828 18.13 18.18 18.08 18.10 479415
20010829 18.10 18.17 17.75 17.82 626231
20010830 17.82 18.13 17.79 17.79 587760
20010831 17.80 17.88 17.65 17.82 564085
20010904 17.82 17.85 17.66 17.78 608640
20010905 17.64 17.75 17.57 17.72 691995
20010906 17.73 17.88 17.68 17.80 1129157
20010907 17.76 17.79 17.57 17.57 767458
20010910 17.61 17.67 17.43 17.60 808725
20010917 16.57 16.73 16.06 16.43 2191892
20010918 16.30 16.76 16.21 16.69 716985
20010919 16.88 16.88 16.09 16.31 1350779
20010920 16.12 16.12 15.65 15.81 1249997
20010921 15.81 15.81 15.25 15.50 1623533
20010924 16.03 16.36 15.72 15.80 704819
20010925 15.75 16.25 15.73 15.99 1337462
20010926 16.14 16.28 15.89 16.27 1606927
20010927 16.27 16.39 16.12 16.38 2361397
20010928 16.42 16.54 16.27 16.37 2184987
20011001 16.54 16.73 16.39 16.60 978065
20011002 16.67 16.85 16.42 16.48 717478
20011003 16.30 16.39 16.12 16.36 2471880
20011004 16.73 16.74 16.54 16.60 1782680
20011005 16.54 16.62 16.42 16.60 1909768
20011008 16.60 16.84 16.57 16.78 678020
20011009 16.94 17.17 16.88 17.13 1321679
20011010 17.12 17.27 17.01 17.26 1004535
20011011 17.19 17.68 17.19 17.68 1060927
20011012 17.64 17.65 17.27 17.49 820727
20011015 17.52 17.63 17.40 17.57 712217
20011016 17.55 17.58 17.21 17.49 1163682
20011017 17.43 17.58 17.37 17.43 898327
20011018 17.33 17.47 17.09 17.25 658456
20011019 17.23 17.24 16.74 16.76 861500
20011022 16.79 17.09 16.37 16.55 1021305
20011023 16.67 16.96 16.59 16.66 569346
20011024 16.81 16.85 16.41 16.48 1147735
20011025 16.45 16.55 16.40 16.50 1113209
20011026 16.50 16.64 16.37 16.55 897670
20011029 16.45 16.66 16.36 16.49 557180
20011030 16.60 16.64 16.06 16.33 844730
20011031 16.33 16.73 16.28 16.73 1218924
20011101 16.67 17.15 16.67 17.02 748551
20011102 16.97 17.09 16.73 16.96 535149
20011105 17.03 17.18 16.91 16.91 452616
20011106 17.00 17.10 16.86 17.01 1236844
20011107 17.03 17.18 16.85 16.97 1377413
20011108 16.97 17.18 16.93 17.15 653688
20011109 17.15 17.37 16.94 17.02 1113374
20011112 17.12 17.17 16.88 17.05 473989
20011113 17.14 17.47 17.12 17.35 721917
20011114 17.35 17.68 17.34 17.62 1437258
20011115 17.60 17.85 17.57 17.82 766980
20011116 17.67 17.98 17.67 17.77 877679
20011119 17.85 17.86 17.39 17.70 782009
20011120 17.65 17.76 17.48 17.63 995328
20011121 17.64 17.69 17.49 17.67 327251
20011123 17.70 17.78 17.63 17.69 145445
20011126 17.69 17.80 17.33 17.61 2058531
20011127 17.64 17.82 17.64 17.69 470434
20011128 17.73 18.01 17.73 17.87 840833
20011129 17.82 18.01 17.56 17.91 534914
20011130 17.94 18.10 17.85 17.88 985793
20011203 17.94 18.23 17.85 18.02 756314
20011204 18.13 18.27 18.07 18.22 893678
20011205 18.29 18.40 18.25 18.35 955735
20011206 18.47 18.47 18.35 18.35 1043163
20011207 18.37 18.52 18.32 18.52 746456
20011210 18.50 18.50 18.19 18.38 734982
20011211 18.32 18.53 18.32 18.47 1186669
20011212 18.55 18.55 18.13 18.48 2082125
20011213 18.44 18.45 18.19 18.28 1567250
20011214 18.25 18.34 18.16 18.22 840995
20011217 18.21 18.42 18.07 18.38 865236
20011218 18.47 18.53 18.32 18.36 1228686
20011219 18.36 18.37 18.16 18.29 444900
20011220 18.25 18.26 17.94 17.94 824350
20011221 17.95 18.14 17.91 18.04 584527
20011224 18.07 18.22 18.01 18.12 205401
20011226 18.01 18.30 17.94 18.16 549782
20011227 18.22 18.32 17.96 18.14 499038
20011228 18.16 18.20 17.93 18.08 829036
20011231 17.96 18.27 17.86 18.15 610546
20020102 18.16 18.34 17.82 18.18 604728
20020103 18.22 18.47 18.22 18.45 865882
20020104 18.45 18.50 18.25 18.34 693934
20020107 18.19 18.41 18.19 18.19 646584
20020108 18.27 18.34 18.11 18.26 694742
20020109 18.26 18.37 18.14 18.14 1259876
20020110 18.13 18.25 18.13 18.21 503724
20020111 18.20 18.25 18.16 18.16 347937
20020114 18.22 18.48 18.22 18.43 1440228
20020115 18.47 18.63 18.38 18.38 1392231
20020116 18.41 18.53 18.22 18.30 309636
20020117 18.30 18.47 18.27 18.45 453303
20020118 18.45 18.48 18.22 18.26 654825
20020122 18.29 18.41 18.26 18.32 692964
20020123 18.22 18.40 18.16 18.30 672440
20020124 18.34 18.56 18.34 18.49 1160651
20020125 18.53 18.64 18.50 18.50 606990
20020128 18.50 18.56 18.45 18.54 315777
20020129 18.56 18.62 18.50 18.52 503401
20020130 18.55 18.63 18.44 18.62 418397
20020131 18.56 18.78 18.53 18.74 826450
20020201 18.74 18.74 18.64 18.71 296223
20020204 18.71 18.75 18.60 18.72 655633
20020205 18.69 18.92 18.69 18.77 742092
20020206 18.84 18.87 18.69 18.84 1266502
20020207 18.85 19.11 18.78 18.79 453950
20020208 18.80 19.02 18.74 18.84 587113
20020211 18.97 19.12 18.90 18.99 613293
20020212 19.06 19.07 18.84 18.94 1174549
20020213 18.99 19.21 18.87 19.12 592582
20020214 19.11 19.12 19.03 19.09 706901
20020215 19.11 19.26 19.11 19.26 1168947
20020219 19.25 19.31 19.18 19.27 727412
20020220 19.21 19.31 19.20 19.28 846024
20020221 19.31 19.33 19.13 19.13 526599
20020222 19.09 19.23 19.09 19.23 1304571
20020225 19.23 19.31 19.15 19.20 605302
20020226 19.37 19.43 19.30 19.33 511494
20020227 19.34 19.50 19.20 19.31 469201
20020228 19.47 19.47 19.28 19.36 895790
20020301 19.48 19.48 19.35 19.43 2262370
20020304 19.47 19.62 19.40 19.59 1906376
20020305 19.51 19.94 19.51 19.90 766684
20020306 19.90 19.90 19.62 19.86 1047473
20020307 19.91 19.94 19.77 19.84 513879
20020308 19.87 19.90 19.82 19.83 1353225
20020311 19.67 19.90 19.57 19.62 564599
20020312 19.61 19.64 19.43 19.55 1198043
20020313 19.59 19.67 19.50 19.62 2124361
20020314 19.62 19.98 19.56 19.96 2407217
20020315 19.97 20.19 19.87 20.11 1307433
20020318 20.00 20.57 19.97 20.43 960502
20020319 20.43 20.43 20.21 20.31 929338
20020320 20.31 20.36 20.22 20.22 1058762
20020321 20.16 20.57 20.16 20.57 513561
20020322 20.31 20.74 20.31 20.56 662382
20020325 20.30 20.39 20.07 20.18 816927
20020326 20.06 20.47 20.06 20.40 1575503
20020327 20.38 20.66 20.37 20.64 1383911
20020328 20.80 20.80 20.42 20.52 771136
20020401 20.50 20.65 20.45 20.60 493686
20020402 20.60 20.74 20.46 20.69 961615
20020403 20.85 20.91 20.66 20.74 1041431
20020404 20.76 20.85 20.61 20.80 1111231
20020405 20.76 21.03 20.74 20.97 813906
20020408 20.85 21.06 20.81 21.01 586222
20020409 21.07 21.35 21.01 21.26 758098
20020410 21.23 21.38 21.20 21.37 923296
20020411 21.38 21.38 21.16 21.22 988485
20020412 21.26 21.70 21.23 21.64 1015833
20020415 21.23 21.70 21.11 21.42 1023624
20020416 21.50 21.51 21.04 21.26 957958
20020417 21.38 21.38 20.79 21.02 742040
20020418 21.04 21.21 20.91 21.07 830283
20020419 21.23 21.26 20.69 20.84 880844
20020422 20.88 21.07 20.76 20.79 884024
20020423 20.72 20.79 20.57 20.63 1705880
20020424 20.63 20.98 20.60 20.60 595762
20020425 20.61 20.82 20.59 20.70 325626
20020426 20.82 21.04 20.48 20.94 693227
20020429 20.94 21.04 20.89 21.04 478263
20020430 21.04 21.37 21.04 21.23 716918
20020501 21.20 21.35 21.10 21.35 1078160
20020502 21.47 21.67 21.38 21.55 868919
20020503 21.54 21.63 21.25 21.59 827262
20020506 21.62 21.69 21.35 21.40 505929
20020507 21.40 21.40 21.13 21.28 840936
20020508 21.35 21.38 20.98 21.29 543770
20020509 21.13 21.29 21.04 21.04 490347
20020510 21.16 21.16 20.69 21.04 818040
20020513 21.04 21.29 20.94 21.13 519126
20020514 21.16 21.21 21.08 21.19 1353066
20020515 21.23 21.33 21.08 21.30 1123441
20020516 21.27 21.28 21.09 21.11 713579
20020517 21.09 21.13 20.98 21.07 734714
20020520 21.07 21.08 20.98 21.02 1455025
20020521 21.02 21.07 20.90 20.93 685556
20020522 20.86 21.07 20.79 21.00 1438743
20020523 21.00 21.64 20.92 21.46 721563
20020524 21.45 21.61 21.27 21.49 574245
20020528 21.56 21.66 21.55 21.60 938236
20020529 21.65 21.85 21.63 21.77 2260346
20020530 21.85 21.93 21.74 21.86 848843
20020531 21.97 22.09 21.65 21.76 1361405
20020603 21.91 22.01 21.73 21.75 869508
20020604 21.78 21.81 21.70 21.76 1078666
20020605 21.78 21.85 21.72 21.85 924616
20020606 21.88 21.97 21.72 21.84 865125
20020607 21.84 21.84 21.47 21.74 626534
20020610 21.81 21.88 21.72 21.85 291976
20020611 21.78 22.16 21.78 22.01 3010872
20020612 22.13 22.32 21.98 22.02 3125940
20020613 22.02 22.23 21.97 22.18 691661
20020614 22.18 22.20 22.04 22.14 797493
20020617 22.16 22.45 22.12 22.43 1091504
20020618 22.42 22.46 22.29 22.42 665830
20020619 22.43 22.61 22.35 22.41 662542
20020620 22.29 22.54 22.20 22.52 372289
20020621 22.87 23.00 22.70 22.87 3344491
20020624 22.96 22.99 22.84 22.92 1194047
20020625 23.25 23.25 22.04 23.00 19809256
20020626 22.77 23.22 22.76 23.09 4111455
20020627 23.25 23.30 23.00 23.19 2157176
20020628 23.37 23.60 23.04 23.53 3252906
20020701 23.53 23.53 23.10 23.22 2682262
20020702 23.22 23.25 22.85 23.12 4471689
20020703 23.06 23.18 22.71 23.03 1762969
20020705 23.03 23.12 22.87 23.12 1117648
20020708 23.15 23.22 22.96 23.09 1926570
20020709 23.10 23.12 22.92 22.92 1085711
20020710 22.92 23.15 22.60 22.74 2357410
20020711 22.64 22.65 21.08 21.90 5014623
20020712 22.03 22.29 21.87 21.92 1412442
20020715 21.94 21.94 21.30 21.78 2017215
20020716 21.62 22.48 21.62 22.01 2256432
20020717 22.16 22.51 21.79 21.81 1949114
20020718 21.85 21.97 21.11 21.27 1338078
20020719 21.29 21.30 20.63 20.77 1811658
20020722 20.86 21.43 19.55 20.23 1907000
20020723 20.02 20.50 19.61 19.69 1780660
20020724 19.55 20.38 18.78 19.90 4199440
20020725 19.80 20.57 19.42 20.34 2771186
20020726 20.34 21.23 20.34 21.21 1507315
20020729 21.33 22.39 21.09 22.36 1353890
20020730 22.42 22.87 21.79 22.69 1571033
20020731 22.92 22.99 22.26 22.99 3124531
20020801 22.99 22.99 22.32 22.61 1896824
20020802 22.62 22.80 22.25 22.63 1714124
20020805 22.63 22.84 22.38 22.54 1580739
20020806 22.68 22.79 22.39 22.40 2225121
20020807 22.48 22.80 22.42 22.54 2108643
20020808 22.64 22.66 22.30 22.54 1779564
20020809 22.54 22.54 22.16 22.54 843050
20020812 22.54 22.83 22.26 22.82 1474438
20020813 22.87 22.96 22.59 22.61 1728840
20020814 22.62 22.83 22.47 22.69 1526165
20020815 22.69 22.91 22.57 22.79 1313430
20020816 22.69 23.21 22.59 22.88 1139880
20020819 22.88 22.92 22.61 22.81 1079407
20020820 22.80 22.90 22.58 22.77 928071
20020821 22.82 22.98 22.66 22.79 1044697
20020822 22.82 22.85 22.60 22.69 1691539
20020823 22.69 22.71 22.61 22.65 662577
20020826 22.67 22.79 22.63 22.75 1139726
20020827 22.77 22.88 22.62 22.82 1487598
20020828 22.75 23.36 22.72 23.18 1255580
20020829 23.18 23.18 22.75 22.89 1211614
20020830 22.95 23.26 22.91 23.07 850629
20020903 23.16 23.16 22.72 22.75 1364184
20020904 22.76 22.97 22.61 22.66 926837
20020905 22.66 22.71 22.60 22.60 1056421
20020906 22.60 22.75 22.56 22.62 1318058
20020909 22.56 22.69 22.45 22.64 606887
20020910 22.65 22.75 22.56 22.67 931002
20020911 22.69 22.79 22.58 22.62 4248517
20020912 22.60 22.68 22.30 22.54 4466805
20020913 22.54 23.10 22.54 22.87 1310036
20020916 22.82 23.06 22.82 22.99 597168
20020917 23.08 23.26 22.83 22.97 1064135
20020918 22.97 23.07 22.82 22.92 1030350
20020919 22.93 23.22 22.90 22.97 1165334
20020920 23.11 23.43 23.06 23.32 1835162
20020923 23.26 23.34 23.12 23.26 941955
20020924 23.21 23.25 22.86 23.13 2279297
20020925 23.14 23.30 22.95 23.23 1518143
20020926 23.27 23.65 23.11 23.61 1119979
20020927 23.60 23.60 23.41 23.41 736471
20020930 23.53 23.53 23.12 23.16 2239804
20021001 23.17 23.21 22.57 22.88 2237953
20021002 22.75 22.86 22.45 22.56 1218402
20021003 22.53 22.80 22.35 22.69 2016426
20021004 22.69 22.90 21.80 21.85 2065483
20021007 21.83 21.90 20.81 20.96 2543248
20021008 20.94 21.09 20.43 21.03 2374634
20021009 20.87 20.87 20.25 20.35 2386358
20021010 20.22 21.09 20.10 21.00 2370469
20021011 21.00 21.70 20.74 21.61 1928956
20021014 21.55 21.75 21.13 21.13 868061
20021015 21.52 22.17 21.29 21.85 1828528
20021016 21.85 22.04 21.42 21.76 901537
20021017 21.92 22.29 21.85 22.09 1157312
20021018 22.09 22.40 21.81 22.02 1071077
20021021 22.00 22.11 21.80 21.99 495043
20021022 21.90 21.95 21.42 21.51 826872
20021023 21.52 21.72 21.16 21.42 698522
20021024 21.44 21.88 21.44 21.84 1323921
20021025 21.86 22.01 21.79 21.99 913878
20021028 22.04 22.12 21.73 21.76 906474
20021029 21.66 21.78 21.40 21.66 885802
20021030 21.62 21.98 21.62 21.98 884568
20021031 22.33 22.41 21.86 22.14 1287051
20021101 22.14 22.36 22.09 22.25 893515
20021104 22.17 22.67 22.14 22.49 1422806
20021105 22.49 22.58 22.36 22.36 863587
20021106 22.38 22.58 22.33 22.48 952291
20021107 22.42 22.46 22.23 22.28 893052
20021108 22.28 22.36 22.09 22.25 548265
20021111 22.23 22.42 22.02 22.17 790156
20021112 22.17 22.56 22.17 22.36 1530176
20021113 22.34 22.51 21.72 21.78 2585034
20021114 21.78 22.28 21.72 22.22 2493254
20021115 22.11 22.29 22.09 22.14 1454804
20021118 22.24 22.29 22.05 22.13 1074008
20021119 21.98 22.20 21.98 22.15 1338407
20021120 22.28 22.31 22.05 22.19 1710997
20021121 22.21 22.21 21.99 22.14 1616938
20021122 22.07 22.41 21.99 22.41 2143001
20021125 22.47 22.54 22.02 22.41 1456627
20021126 22.38 22.58 22.21 22.24 1311967
20021127 22.41 22.43 22.09 22.18 1011403
20021129 22.18 22.26 22.12 22.19 449023
20021202 22.36 22.38 22.06 22.36 1384145
20021203 22.20 22.31 22.08 22.18 1298595
20021204 22.13 22.18 21.96 22.08 1441887
20021205 22.01 22.33 21.98 22.26 1401316
20021206 22.18 22.34 22.02 22.09 900173
20021209 21.95 22.32 21.91 22.24 966729
20021210 22.28 22.38 22.16 22.36 1299963
20021211 22.26 22.33 21.96 21.97 969616
20021212 21.88 22.08 21.78 22.00 3882870
20021213 21.95 22.22 21.89 22.08 4243607
20021216 22.11 22.27 21.95 22.22 1342662
20021217 22.13 22.30 22.00 22.10 977973
20021218 22.11 22.14 21.91 21.99 1010339
20021219 21.99 22.18 21.92 22.01 777394
20021220 22.18 22.18 22.04 22.04 1205600
20021223 22.08 22.20 21.97 22.20 774659
20021224 22.18 22.34 22.18 22.28 207417
20021226 22.28 22.47 22.14 22.20 1071273
20021227 22.13 22.29 22.06 22.18 397511
20021230 22.22 22.47 22.09 22.47 838024
20021231 22.42 22.72 22.28 22.42 967640
20030102 22.53 22.78 22.49 22.78 762351
20030103 22.87 22.96 22.66 22.86 1217452
20030106 22.86 23.15 22.80 23.13 1082821
20030107 22.90 22.95 22.61 22.77 1256656
20030108 22.77 22.77 22.30 22.36 977365
20030109 22.36 22.53 22.23 22.51 834073
20030110 22.47 22.47 22.14 22.18 780434
20030113 22.24 22.34 21.84 21.93 1082973
20030114 21.91 21.94 21.82 21.88 648386
20030115 21.85 21.97 21.61 21.79 1046504
20030116 21.80 21.93 21.50 21.50 831794
20030117 21.45 21.49 21.19 21.26 920231
20030121 21.26 21.33 21.14 21.18 1106070
20030122 21.16 21.59 21.09 21.49 1301178
20030123 21.49 21.61 21.45 21.57 985571
20030124 21.52 21.62 21.20 21.20 845774
20030127 20.86 21.10 20.86 20.92 1160166
20030128 20.95 21.15 20.93 21.15 856106
20030129 21.05 21.42 20.97 21.33 597178
20030130 21.39 21.44 21.07 21.07 541259
20030131 20.99 21.56 20.99 21.52 872973
20030203 21.52 21.62 21.41 21.55 1477445
20030204 21.59 21.87 21.53 21.85 1457691
20030205 21.91 22.18 21.87 21.99 912177
20030206 22.18 22.32 22.03 22.18 1062307
20030207 22.34 22.74 22.31 22.50 2015360
20030210 22.54 22.62 22.41 22.51 1694586
20030211 22.57 22.66 22.41 22.44 1012163
20030212 22.47 22.61 22.35 22.48 1344029
20030213 22.57 22.58 22.24 22.34 1686611
20030214 22.40 22.54 22.27 22.42 1437042
20030218 22.55 22.91 22.53 22.87 1061791
20030219 22.87 23.12 22.87 23.09 862434
20030220 23.09 23.12 22.90 23.08 771723
20030221 23.24 23.39 22.97 23.25 989162
20030224 23.15 23.30 23.05 23.19 992599
20030225 23.17 23.35 23.09 23.28 1070608
20030226 23.27 23.27 23.07 23.07 1083759
20030227 23.17 23.32 23.13 23.29 926844
20030228 23.34 23.48 23.15 23.18 1156239
20030303 23.32 23.49 23.22 23.29 1377265
20030304 23.31 23.37 23.07 23.09 1040421
20030305 22.92 23.26 22.92 23.26 900243
20030306 23.26 23.26 23.04 23.08 1163860
20030307 22.99 23.12 22.95 23.07 886046
20030310 23.05 23.05 22.82 22.82 779344
20030311 22.89 23.08 22.84 22.88 959273
20030312 22.88 22.99 22.85 22.86 5316278
20030313 23.03 23.27 23.03 23.22 4936693
20030314 23.29 23.38 23.13 23.32 1558987
20030317 23.32 24.03 23.19 24.03 1499658
20030318 24.03 24.31 24.00 24.23 1620558
20030319 24.28 24.62 24.26 24.49 1392209
20030320 24.43 24.71 24.10 24.62 1066274
20030321 24.88 24.88 24.42 24.57 2531860
20030324 24.58 24.58 23.78 23.92 1230960
20030325 23.82 24.38 23.82 24.38 1020096
20030326 24.22 24.46 24.06 24.46 917130
20030327 24.39 24.42 24.16 24.36 1187771
20030328 24.32 24.42 24.22 24.30 1067171
20030331 24.22 24.24 23.91 23.98 1926019
20030401 24.04 24.52 23.99 24.52 979747
20030402 24.66 24.93 24.64 24.87 1446307
20030403 24.87 24.89 24.62 24.72 1158630
20030404 24.79 24.89 24.60 24.66 921763
20030407 24.76 25.07 24.69 24.79 1291335
20030408 24.84 24.85 24.65 24.67 731821
20030409 24.84 24.84 24.69 24.75 1253974
20030410 24.76 24.76 24.47 24.55 974516
20030411 24.69 24.83 24.46 24.58 891277
20030414 24.71 24.85 24.54 24.85 745122
20030415 24.85 24.85 24.66 24.81 697748
20030416 24.79 24.87 24.69 24.84 1287300
20030417 24.79 25.09 24.76 25.01 1083759
20030421 25.16 25.19 24.91 25.03 1152951
20030422 24.99 25.51 24.94 25.41 1445560
20030423 25.39 25.47 25.26 25.39 610922
20030424 25.09 25.30 24.97 24.98 1251284
20030425 25.09 25.09 24.73 24.78 860790
20030428 24.76 24.95 24.58 24.66 854364
20030429 24.69 25.08 24.66 24.89 1495325
20030430 24.89 24.93 24.29 24.57 1561677
20030501 24.58 24.87 24.46 24.77 1361125
20030502 24.75 25.09 24.73 24.79 1416269
20030505 24.78 25.10 24.76 25.09 1508326
20030506 25.09 25.60 25.08 25.43 998128
20030507 25.43 25.56 25.25 25.45 1879990
20030508 25.54 25.91 25.45 25.76 1260550
20030509 25.90 26.20 25.80 26.13 1226178
20030512 26.13 26.26 25.91 26.13 1314200
20030513 26.16 26.36 26.00 26.08 1669724
20030514 26.24 26.53 25.70 25.84 1385599
20030515 25.80 25.83 25.65 25.81 936104
20030516 25.81 25.89 25.65 25.85 1448487
20030519 25.86 25.86 25.75 25.79 981613
20030520 25.80 26.17 25.78 26.17 1894889
20030521 26.17 26.24 25.89 26.15 1040672
20030522 26.15 26.41 26.11 26.41 1529932
20030523 26.38 26.54 26.24 26.53 842729
20030527 26.53 26.53 26.28 26.41 980141
20030528 26.58 26.58 25.85 25.86 1358647
20030529 25.90 25.94 24.61 25.12 2069120
20030530 25.26 25.55 25.20 25.54 1839954
20030602 25.71 25.93 25.65 25.75 1161294
20030603 25.83 26.10 25.60 26.07 706791
20030604 26.11 26.28 26.04 26.24 1260265
20030605 26.20 26.36 25.90 26.13 1059524
20030606 26.15 26.51 26.15 26.45 1050393
20030609 26.38 26.43 26.20 26.22 781167
20030610 26.21 26.83 26.21 26.79 1196346
20030611 26.75 27.13 26.58 27.11 3990078
20030612 27.15 27.19 26.70 26.81 3814669
20030613 26.92 26.96 26.39 26.39 878813
20030616 26.56 26.65 26.41 26.65 1229042
20030617 26.66 26.86 26.38 26.42 943174
20030618 26.36 26.55 26.14 26.55 1017991
20030619 26.51 26.67 26.27 26.38 1162472
20030620 26.47 26.57 26.34 26.40 1708876
20030623 26.36 26.37 26.01 26.14 1030952
20030624 26.20 26.27 26.04 26.22 1509166
20030625 26.21 26.61 26.15 26.37 970715
20030626 26.37 26.81 26.37 26.80 1035076
20030627 26.83 26.98 26.68 26.75 743758
20030630 26.92 26.96 26.43 26.50 1743045
20030701 26.58 26.79 26.20 26.79 1272931
20030702 26.81 27.27 26.81 27.23 1280000
20030703 27.19 27.44 27.11 27.43 568202
20030707 27.33 27.70 27.33 27.68 933600
20030708 27.68 27.73 27.40 27.67 969536
20030709 27.64 27.65 27.29 27.42 776601
20030710 27.42 27.46 26.97 26.98 860845
20030711 27.13 27.49 27.13 27.36 893982
20030714 27.53 27.72 27.42 27.57 1315053
20030715 27.70 27.94 27.51 27.87 794864
20030716 27.77 27.97 27.46 27.50 1468075
20030717 27.43 27.59 27.15 27.30 1089421
20030718 27.36 27.67 27.26 27.66 732859
20030721 27.66 27.76 27.34 27.54 448611
20030722 27.54 27.78 27.53 27.63 855690
20030723 27.66 27.66 27.33 27.46 525491
20030724 27.50 27.89 27.48 27.87 945088
20030725 27.94 28.37 27.90 28.34 926678
20030728 28.18 28.31 27.84 27.85 809739
20030729 27.97 28.38 27.93 28.23 1269249
20030730 28.38 28.84 28.38 28.65 1075135
20030731 28.82 28.99 28.52 28.75 1280000
20030801 28.76 28.82 28.59 28.77 985737
20030804 28.72 28.86 28.52 28.82 1050245
20030805 28.73 28.81 28.55 28.71 724023
20030806 28.65 28.84 28.52 28.78 817103
20030807 28.84 29.09 28.69 28.96 669824
20030808 29.04 29.05 28.84 28.95 695451
20030811 29.01 29.05 28.84 28.85 637128
20030812 28.92 28.97 28.65 28.86 655538
20030813 28.92 28.96 28.69 28.78 1206034
20030814 28.80 29.18 28.77 29.18 1414863
20030815 29.18 29.18 28.87 28.87 398185
20030818 28.83 29.28 28.83 29.20 543071
20030819 29.31 29.36 28.99 29.16 765270
20030820 29.16 29.62 29.01 29.61 643053
20030821 29.60 29.66 29.40 29.49 617913
20030822 29.55 29.55 28.99 29.00 635497
20030825 29.07 29.07 28.65 28.74 571700
20030826 28.74 29.00 28.56 28.95 575769
20030827 28.88 29.33 28.85 29.23 631137
20030828 29.25 29.28 29.02 29.20 524906
20030829 29.21 29.47 29.18 29.39 524906
20030902 29.54 29.65 29.32 29.64 950411
20030903 29.71 29.95 29.58 29.92 1091229
20030904 29.92 30.10 29.85 30.00 1282764
20030905 30.00 30.13 29.81 30.07 770938
20030908 30.07 30.25 29.88 30.15 604834
20030909 30.11 30.15 29.84 30.12 593789
20030910 30.04 30.09 29.52 29.60 607740
20030911 29.69 30.00 29.44 29.84 1870450
20030912 29.59 29.93 29.39 29.93 1358187
20030915 29.85 30.07 29.63 29.97 763381
20030916 29.91 29.97 29.53 29.76 770938
20030917 29.31 29.55 29.21 29.36 1136279
20030918 29.45 29.51 29.25 29.27 909866
20030919 29.38 29.58 29.33 29.58 1151829
20030922 29.58 29.58 29.31 29.42 818313
20030923 29.45 29.73 29.38 29.69 1325344
20030924 29.66 29.79 29.34 29.35 877169
20030925 29.43 29.61 29.25 29.41 830811
20030926 29.42 29.58 29.29 29.58 649157
20030929 29.61 29.93 29.57 29.89 769775
20030930 29.80 30.11 29.60 29.99 1395680
20031001 29.99 30.31 29.99 30.31 1195425
20031002 30.38 30.76 30.31 30.76 1229286
20031003 30.86 31.34 30.84 31.17 983545
20031006 31.05 31.55 31.05 31.55 881092
20031007 31.48 31.48 31.07 31.11 1160112
20031008 31.14 31.37 30.93 31.16 1199495
20031009 31.25 31.58 31.17 31.43 990956
20031010 31.43 31.50 31.14 31.19 604979
20031013 31.17 31.34 31.12 31.27 436695
20031014 31.14 31.20 30.93 31.07 761928
20031015 30.93 31.03 30.82 30.94 1699260
20031016 30.91 31.17 30.79 31.17 1009122
20031017 31.31 31.41 30.88 30.99 854643
20031020 31.06 31.16 30.81 30.88 592336
20031021 30.88 30.97 30.59 30.61 866415
20031022 30.59 30.64 30.28 30.48 971919
20031023 30.44 30.44 30.11 30.35 845779
20031024 30.42 30.47 30.17 30.39 1307760
20031027 30.48 31.36 30.47 30.90 1547979
20031028 31.03 31.12 30.35 30.71 1119567
20031029 30.71 31.38 30.71 31.14 998804
20031030 31.21 31.47 31.15 31.36 2104274
20031031 31.38 31.48 30.79 31.02 949103
20031103 31.02 31.39 30.97 31.38 1082364
20031104 31.38 31.58 30.97 31.55 1447415
20031105 31.52 31.89 31.39 31.86 1147614
20031106 31.87 32.50 31.80 32.49 1434772
20031107 32.49 32.82 32.49 32.60 983690
20031110 32.69 32.72 32.35 32.48 782418
20031111 32.48 32.48 32.17 32.23 506014
20031112 32.34 32.70 32.17 32.63 1043048
20031113 32.67 33.22 32.39 32.87 531215
20031114 33.04 33.84 32.88 33.11 795387
20031117 33.08 33.08 32.67 32.98 768970
20031118 33.01 33.08 32.70 32.79 856979
20031119 32.91 32.91 32.63 32.63 953459
20031120 32.63 32.74 32.26 32.51 951162
20031121 32.53 32.61 31.87 32.00 1090283
20031124 32.14 32.39 31.95 32.17 794238
20031125 32.17 32.64 32.17 32.60 787060
20031126 32.70 33.04 32.60 33.04 512838
20031128 33.04 33.26 32.97 33.05 234309
20031201 33.12 33.80 33.12 33.33 1146419
20031202 33.07 33.27 32.95 33.04 1309517
20031203 33.09 33.40 33.04 33.38 746860
20031204 33.36 33.36 33.12 33.23 842478
20031205 33.15 33.38 33.08 33.21 546577
20031208 33.17 33.19 32.70 32.74 2316385
20031209 32.79 32.81 32.64 32.74 792228
20031210 32.75 32.77 32.46 32.67 615348
20031211 32.67 32.74 32.58 32.72 628987
20031212 32.72 32.74 32.66 32.74 493025
20031215 32.74 32.74 32.41 32.41 944558
20031216 32.55 32.74 32.42 32.74 704793
20031217 32.67 32.73 32.46 32.64 1419636
20031218 32.60 32.67 32.44 32.49 938384
20031219 32.46 32.53 32.42 32.52 869183
20031222 32.46 32.49 32.28 32.39 1265010
20031223 32.49 32.62 32.18 32.25 1126463
20031224 32.25 32.27 32.19 32.27 447656
20031226 32.27 32.28 32.21 32.23 340121
20031229 32.25 32.34 32.12 32.25 873490
20031230 32.31 32.41 32.16 32.29 990644
20031231 32.39 32.53 32.08 32.28 870331
20040102 32.30 32.42 31.97 32.18 812328
20040105 32.46 32.88 32.32 32.67 1655524
20040106 32.74 33.31 32.74 33.22 1217918
20040107 33.22 33.26 32.83 32.98 1921850
20040108 33.08 33.34 33.01 33.34 1181307
20040109 33.47 33.63 33.18 33.57 1054103
20040112 33.75 33.88 33.43 33.43 1651648
20040113 33.99 34.06 33.47 34.06 1377857
20040114 33.99 34.62 33.96 34.55 963078
20040115 34.58 34.58 34.21 34.21 966811
20040116 34.35 34.47 33.96 34.12 853533
20040120 34.05 34.12 33.79 33.95 751454
20040121 33.96 34.02 33.84 34.02 882535
20040122 34.02 34.34 33.86 34.15 1331340
20040123 34.18 34.69 34.16 34.62 928478
20040126 34.55 35.19 34.49 35.19 1061999
20040127 35.22 35.69 34.97 35.52 1087411
20040128 35.59 36.14 35.45 35.58 1623508
20040129 35.66 36.14 35.43 36.14 1140533
20040130 36.11 36.43 35.72 36.25 1047355
20040202 36.43 37.03 36.38 37.02 1273624
20040203 37.01 37.37 36.67 36.72 1963916
20040204 36.64 36.87 35.81 36.22 2083081
20040205 36.22 36.52 35.86 36.47 1115982
20040206 36.57 37.51 36.04 37.49 1562203
20040209 37.49 37.49 37.17 37.40 911536
20040210 37.58 38.17 37.41 38.17 1521428
20040211 38.25 38.79 37.81 38.66 1550430
20040212 38.59 38.63 37.26 37.92 1911893
20040213 37.92 38.17 37.38 37.62 868836
20040217 37.88 37.93 37.69 37.88 702282
20040218 37.96 38.00 37.52 37.54 994497
20040219 37.63 37.76 37.46 37.73 771857
20040220 37.78 37.78 37.43 37.64 563983
20040223 37.66 37.76 37.29 37.63 832344
20040224 37.63 37.74 37.19 37.44 1206771
20040225 37.62 37.85 37.45 37.85 833764
20040226 37.82 38.09 37.61 38.05 986403
20040227 38.05 38.38 37.96 38.38 858896
20040301 38.45 38.66 38.43 38.56 1056262
20040302 38.57 38.97 38.56 38.97 843703
20040303 39.22 39.22 38.81 39.02 1000602
20040304 39.05 39.12 38.79 39.12 660679
20040305 39.09 39.65 39.00 39.64 906605
20040308 39.64 39.78 39.34 39.58 656845
20040309 39.61 39.78 39.44 39.74 518263
20040310 39.64 39.71 38.85 38.95 1080968
20040311 38.93 39.12 38.57 38.57 979588
20040312 38.64 38.98 38.54 38.98 982001
20040315 38.98 39.10 38.64 38.97 863866
20040316 39.14 39.36 38.90 39.26 1257888
20040317 39.31 39.81 39.20 39.78 1978060
20040318 39.70 40.14 39.63 40.14 1031556
20040319 40.07 40.32 39.91 40.09 1046607
20040322 40.00 40.34 39.78 40.25 1084802
20040323 40.40 40.62 40.13 40.60 1108230
20040324 40.60 40.67 40.14 40.21 1096303
20040325 40.25 40.79 40.25 40.68 1389654
20040326 40.36 40.51 40.13 40.21 1254196
20040329 40.24 40.62 40.24 40.44 1201660
20040330 40.45 41.14 40.26 41.02 1021191
20040331 41.06 41.28 40.73 41.16 1775014
20040401 41.13 41.43 40.96 41.43 1780978
20040402 41.43 41.43 40.71 40.71 1437221
20040405 40.71 40.71 39.05 39.31 2706326
20040406 39.02 39.23 37.57 37.57 3917641
20040407 37.75 38.87 37.16 38.03 4516412
20040408 38.00 38.16 37.15 37.26 1786516
20040412 36.79 36.79 33.95 34.96 7841955
20040413 34.65 35.26 33.59 34.53 6419359
20040414 34.17 35.04 33.98 34.54 3137265
20040415 34.71 35.39 34.47 35.39 2214189
20040416 35.57 36.19 35.44 35.87 1813778
20040419 35.67 36.09 35.07 35.88 1498418
20040420 35.88 35.96 34.51 34.51 1635723
20040421 34.62 34.75 34.26 34.57 2090516
20040422 34.47 35.16 34.30 34.85 1639840
20040423 35.23 35.23 34.45 34.82 1466897
20040426 34.84 35.49 34.66 35.04 950196
20040427 35.11 35.58 35.07 35.48 1215291
20040428 35.48 35.60 35.07 35.18 883603
20040429 35.16 35.46 33.90 34.20 1434523
20040430 34.26 34.61 33.73 33.95 1847003
20040503 33.95 34.51 33.54 34.51 1580346
20040504 34.51 34.78 34.10 34.17 1829965
20040505 34.33 34.43 33.31 33.31 1798159
20040506 33.31 33.78 32.88 33.68 1646372
20040507 33.10 33.28 32.19 32.24 2096763
20040510 32.22 32.59 31.26 32.29 2641862
20040511 32.26 33.14 32.10 32.41 2094066
20040512 32.40 32.40 31.61 32.17 2064816
20040513 32.05 32.73 31.80 32.20 1526271
20040514 32.30 33.36 32.14 33.08 1588610
20040517 32.98 34.11 32.59 33.64 1574882
20040518 33.69 34.17 33.59 34.14 1062856
20040519 34.12 34.62 32.97 32.99 2144624
20040520 33.16 33.96 33.13 33.90 1198883
20040521 33.91 34.44 33.64 33.84 1396688
20040524 34.19 34.51 34.00 34.42 1040302
20040525 34.48 35.53 34.37 35.53 1363067
20040526 35.53 36.33 35.13 35.85 1705585
20040527 36.12 36.38 35.86 36.38 1367130
20040528 36.40 36.96 36.33 36.81 1975537
20040601 36.81 36.81 35.59 35.83 1625314
20040602 36.05 36.76 35.92 36.76 1239648
20040603 36.82 36.94 36.33 36.45 857205
20040604 36.76 37.09 36.55 36.69 769089
20040607 36.82 37.12 36.62 37.01 569882
20040608 37.02 37.12 36.56 36.58 806493
20040609 36.59 36.96 36.33 36.33 1233625
20040610 36.48 36.53 36.06 36.18 1214292
20040614 36.05 36.05 35.34 35.60 1348358
20040615 35.74 36.68 35.74 36.51 1316417
20040616 36.48 36.67 36.07 36.58 1037920
20040617 36.58 37.04 36.36 37.00 988889
20040618 36.84 37.43 36.83 37.33 1609484
20040621 36.94 37.12 36.47 37.10 5973820
20040622 37.10 37.17 36.64 37.00 2364424
20040623 37.00 37.17 36.87 37.08 2509976
20040624 37.08 37.24 36.76 36.83 1453144
20040625 36.91 37.19 36.85 37.19 2015182
20040628 37.15 37.48 36.87 37.42 1306891
20040629 37.42 37.42 36.34 36.35 1905632
20040630 36.51 36.76 36.06 36.71 1654032
20040701 36.71 36.87 36.16 36.51 1243011
20040702 36.69 37.27 36.55 37.27 1807990
20040706 37.27 37.28 36.66 37.15 1176748
20040707 37.21 37.50 37.05 37.42 1199023
20040708 37.51 37.55 36.76 36.76 1147330
20040709 36.91 37.01 36.52 36.75 1223959
20040712 36.85 37.37 36.51 37.21 901894
20040713 37.21 37.25 36.80 36.83 735468
20040714 36.84 37.22 36.84 37.22 717396
20040715 37.26 37.63 37.21 37.51 1061735
20040716 37.69 38.02 37.51 37.63 1051229
20040719 37.76 38.14 37.62 38.07 904695
20040720 38.15 38.26 37.69 37.80 1317818
20040721 37.98 37.98 37.08 37.18 1095917
20040722 37.01 37.12 36.04 36.04 1178009
20040723 35.94 36.12 35.66 35.66 1179690
20040726 35.62 35.69 35.06 35.11 1071261
20040727 35.11 35.41 34.96 35.23 1266966
20040728 35.05 35.88 34.73 35.68 1459728
20040729 35.73 36.41 35.73 36.23 1327344
20040730 36.26 36.88 36.26 36.84 1780813
20040802 36.82 37.90 36.77 37.83 1637642
20040803 37.83 38.56 37.70 38.48 2137059
20040804 38.23 39.23 38.01 38.67 1000376
20040805 38.63 38.63 37.48 37.87 1249595
20040806 37.94 38.62 37.65 37.83 1094236
20040809 37.98 38.30 37.58 38.03 686156
20040810 38.26 38.34 38.08 38.13 914922
20040811 38.13 38.26 37.83 38.04 611209
20040812 37.88 38.05 37.61 37.93 859727
20040813 37.95 38.21 37.57 38.01 705402
20040816 37.84 38.45 37.77 38.45 524413
20040817 38.45 38.98 38.34 38.50 1087045
20040818 38.50 38.99 38.39 38.96 1213336
20040819 38.89 38.89 38.06 38.21 830170
20040820 38.45 39.24 38.45 39.24 1645939
20040823 39.25 39.74 39.07 39.62 1580578
20040824 39.70 40.32 39.66 40.32 2269501
20040825 40.11 40.27 40.01 40.26 1673080
20040826 40.26 40.41 40.19 40.26 1810588
20040827 40.26 40.26 39.92 39.98 1280913
20040830 40.08 40.28 39.85 40.24 815076
20040831 40.32 40.55 40.11 40.40 1678619
20040901 40.44 40.58 39.86 40.04 1407343
20040902 40.08 40.30 39.83 40.21 1040378
20040903 40.21 40.66 40.18 40.55 932920
20040907 40.52 40.87 40.44 40.87 826016
20040908 40.91 40.99 40.66 40.84 731713
20040909 40.81 40.81 39.36 39.50 2786575
20040910 39.49 39.49 39.05 39.31 1451102
20040913 39.31 39.31 38.60 39.16 1933556
20040914 39.16 39.21 38.85 38.95 2734369
20040915 38.96 39.07 38.70 38.82 2119669
20040916 38.92 39.33 38.90 39.33 1630429
20040917 39.33 39.38 39.16 39.37 2839750
20040920 39.28 39.28 38.91 38.93 1216660
20040921 38.93 39.13 38.74 38.97 2159550
20040922 38.85 39.25 38.82 39.02 2135871
20040923 39.02 39.07 38.55 38.62 1256403
20040924 38.63 38.81 38.50 38.71 933197
20040927 38.71 38.76 38.56 38.71 889992
20040928 38.71 38.83 38.48 38.83 1382832
20040929 38.76 38.85 38.32 38.45 1643723
20040930 38.55 38.74 38.40 38.73 1914169
20041001 38.73 39.72 38.60 39.55 1882181
20041004 39.72 39.93 39.59 39.65 1575731
20041005 39.54 39.88 39.39 39.83 1434761
20041006 39.90 40.35 39.88 40.30 1680420
20041007 40.33 40.33 39.85 39.91 1103109
20041008 39.98 40.37 39.95 40.22 1326888
20041011 40.26 40.44 39.97 40.32 1204335
20041012 40.08 40.55 40.08 40.54 2021350
20041013 40.62 40.66 40.40 40.61 2488987
20041014 40.58 41.10 40.54 40.86 4438468
20041015 41.08 41.25 40.93 41.20 1910335
20041018 41.34 41.86 41.29 41.69 1852571
20041019 41.74 42.04 41.44 41.48 1439009
20041020 41.52 41.66 40.64 41.52 1910335
20041021 41.52 42.10 41.23 42.04 1745433
20041022 42.04 42.32 41.67 41.86 1574754
20041025 41.70 41.81 41.38 41.57 1136849
20041026 41.63 42.31 41.43 42.31 1505575
20041027 42.24 42.57 42.05 42.29 1448774
20041028 42.30 42.54 42.21 42.43 2014585
20041029 42.43 42.64 42.29 42.40 1283597
20041101 42.61 43.43 42.49 43.35 1773627
20041102 43.59 43.71 43.08 43.11 1933303
20041103 43.73 43.86 43.36 43.52 1594972
20041104 43.52 43.92 43.41 43.83 2318671
20041105 43.86 43.86 41.72 41.95 3399406
20041108 42.10 42.79 41.93 42.67 1343836
20041109 42.67 42.75 42.31 42.46 1248113
20041110 42.64 43.25 42.35 42.84 1282634
20041111 43.03 43.50 43.01 43.50 1625917
20041112 43.57 44.88 43.40 44.87 2834145
20041115 45.03 45.41 45.03 45.30 2027906
20041116 45.30 45.54 44.65 44.77 2081484
20041117 44.89 45.10 43.29 43.49 1886217
20041118 43.51 44.23 42.95 43.87 1594754
20041119 43.79 43.79 43.20 43.54 3061659
20041122 43.42 43.79 43.28 43.44 1758094
20041123 43.71 44.44 43.49 44.39 1681220
20041124 44.44 45.43 44.44 45.20 1425111
20041126 45.14 45.46 44.85 44.85 533046
20041129 44.86 45.17 44.52 44.83 1609416
20041130 44.92 45.30 44.55 45.30 1226418
20041201 45.43 46.52 45.00 46.30 1695471
20041202 46.30 46.30 45.21 45.64 1894027
20041203 45.79 46.52 45.79 46.52 1346730
20041206 46.49 47.11 46.14 46.71 1747680
20041207 46.71 46.71 46.01 46.01 1341934
20041208 46.01 46.47 45.76 46.18 1824827
20041209 46.12 46.83 45.87 46.83 1215044
20041210 47.68 47.68 46.59 47.08 825879
20041213 47.08 47.59 47.08 47.42 1081577
20041214 47.03 47.40 46.89 47.07 1438540
20041215 47.22 47.58 46.78 47.29 937559
20041216 47.29 47.38 46.74 46.74 1656144
20041217 46.75 47.33 46.20 47.19 1812358
20041220 47.22 47.51 46.88 47.33 981134
20041221 47.43 47.87 47.29 47.69 1124193
20041222 47.70 48.07 47.25 47.36 1569130
20041223 47.51 47.73 46.41 46.61 1764945
20041227 46.56 46.84 46.22 46.54 715844
20041228 46.56 46.87 46.54 46.85 1002785
20041229 46.84 47.51 46.80 47.43 853285
20041230 47.43 47.65 47.34 47.43 1047457
20041231 47.47 47.75 47.19 47.19 1061708
20050103 47.87 47.87 46.56 46.67 1959665
20050104 46.81 47.31 46.14 46.16 1415382
20050105 46.27 46.34 44.11 44.11 3334212
20050106 44.08 44.76 43.98 44.51 2114372
20050107 45.17 45.48 44.42 44.71 1310417
20050110 44.70 44.90 44.19 44.67 1176265
20050111 44.68 44.79 44.08 44.30 1400309
20050112 44.30 44.30 43.13 44.09 2090665
20050113 44.11 45.75 44.11 44.60 1905264
20050114 44.60 45.42 44.60 45.33 1133923
20050118 45.26 45.84 44.96 45.84 1004977
20050119 45.95 46.48 45.70 45.90 1299181
20050120 45.83 45.90 45.38 45.67 1486089
20050121 45.57 46.00 45.28 45.28 1432100
20050124 45.50 45.72 44.63 44.63 1372766
20050125 45.00 45.02 43.76 43.76 1872240
20050126 43.73 43.93 43.43 43.79 1495545
20050127 43.64 43.79 42.98 43.08 1203808
20050128 43.38 43.48 42.90 43.44 1398253
20050131 43.62 43.92 42.54 43.28 1538435
20050201 43.48 43.96 43.19 43.82 2268256
20050202 43.79 44.76 43.72 44.73 1535831
20050203 44.73 45.11 44.44 44.85 1397842
20050204 45.54 45.98 45.19 45.74 2472842
20050207 45.88 46.09 45.66 45.66 1263553
20050208 45.94 46.32 45.85 46.11 2230436
20050209 46.11 46.52 45.93 46.52 1169413
20050210 46.52 47.14 46.37 46.99 1504451
20050211 47.07 47.43 46.79 47.38 1220525
20050214 47.42 47.80 47.22 47.49 1302195
20050215 47.50 47.62 47.09 47.58 1434155
20050216 47.62 47.79 46.92 47.27 1700864
20050217 47.40 47.48 47.13 47.22 983026
20050218 47.22 47.22 46.39 46.69 1260693
20050222 46.30 46.41 45.39 45.61 1763804
20050223 45.73 46.07 45.53 45.85 2028042
20050224 45.93 45.97 45.29 45.63 1318478
20050225 45.52 46.74 45.51 46.69 1547042
20050228 46.70 46.70 45.63 45.68 1851703
20050301 45.69 46.04 45.58 45.83 1680789
20050302 45.80 45.97 45.20 45.77 1461585
20050303 45.81 45.97 45.38 45.77 1166012
20050304 46.37 46.78 46.05 46.64 1140918
20050307 46.70 47.26 46.45 46.85 1008121
20050308 46.81 46.81 45.98 46.18 1159230
20050309 46.00 46.01 44.54 44.62 1974733
20050310 44.81 45.55 44.75 45.55 1722025
20050311 45.48 45.52 44.56 44.65 1096562
20050314 44.58 45.49 44.48 45.39 1014225
20050315 45.44 46.00 44.98 45.23 970140
20050316 45.19 45.20 44.43 44.49 842633
20050317 44.64 45.55 44.64 45.46 1330687
20050318 45.56 45.87 45.45 45.82 2410564
20050321 45.82 45.85 45.46 45.54 1419535
20050322 45.63 46.33 44.35 44.36 1698694
20050323 44.23 44.81 43.85 44.17 1759870
20050324 44.34 45.10 44.34 44.37 1083540
20050328 44.44 44.63 44.06 44.11 986282
20050329 44.14 44.87 44.05 44.54 1333264
20050330 44.55 44.99 44.45 44.99 1501058
20050331 44.98 45.22 44.60 44.66 1648234
20050401 45.49 45.55 44.08 44.42 2099392
20050404 44.45 44.45 43.71 44.09 1882901
20050405 44.12 44.22 43.72 43.92 1095477
20050406 44.09 44.45 43.83 44.20 875188
20050407 44.12 44.78 44.07 44.65 1031452
20050408 44.64 44.74 44.38 44.42 714583
20050411 44.45 44.51 44.28 44.37 692744
20050412 44.29 45.35 44.09 45.21 1369888
20050413 45.26 45.80 45.26 45.63 1311289
20050414 45.49 45.71 45.41 45.52 1778996
20050415 45.60 45.77 45.22 45.35 1289993
20050418 45.49 45.66 44.98 45.54 1126811
20050419 45.49 45.66 45.35 45.59 1474200
20050420 45.59 45.70 45.23 45.49 1167505
20050421 45.67 45.91 45.39 45.91 1353068
20050422 45.85 46.53 45.83 46.36 1393084
20050425 46.63 46.99 46.34 46.84 1270460
20050426 46.84 47.14 46.65 46.85 1150820
20050427 46.89 47.47 46.67 47.37 1098732
20050428 47.14 47.31 46.81 47.23 1282668
20050429 47.66 48.71 47.23 48.71 2143748
20050502 49.06 49.06 48.39 48.73 1994673
20050503 48.73 48.84 48.36 48.72 1657729
20050504 48.72 49.91 48.41 49.25 1416279
20050505 49.25 49.90 49.10 49.50 1728807
20050506 49.32 49.32 48.51 48.80 2094916
20050509 48.80 50.17 48.70 50.15 2000506
20050510 50.15 50.15 49.54 50.08 1464162
20050511 50.08 50.50 49.55 50.43 1422655
20050512 50.57 50.87 50.10 50.13 2030484
20050513 50.36 50.39 49.32 49.60 1745649
20050516 49.79 50.23 49.70 50.23 1180916
20050517 50.20 50.77 50.00 50.64 1557181
20050518 50.96 51.18 50.78 51.15 2023314
20050519 51.34 51.67 51.18 51.66 1358906
20050520 51.81 52.44 51.33 52.38 1804889
20050523 52.41 52.54 52.01 52.11 1201737
20050524 51.74 51.74 50.94 51.28 2059584
20050525 51.10 51.21 50.56 50.72 1442192
20050526 50.81 51.12 50.18 50.45 1083793
20050527 50.77 50.77 50.40 50.60 1012463
20050531 50.64 51.34 50.62 51.16 1556778
20050601 51.33 52.05 51.16 52.04 1163452
20050602 51.95 52.09 51.70 52.00 899086
20050603 52.11 52.95 51.85 52.22 1280053
20050606 52.41 53.00 52.34 52.68 913863
20050607 52.86 53.78 52.76 53.22 1491492
20050608 53.30 53.98 53.30 53.58 1150288
20050609 53.58 53.61 53.03 53.38 1068077
20050610 53.75 53.78 52.88 53.19 725932
20050613 53.09 53.46 52.85 53.40 878265
20050614 53.40 54.22 53.26 54.20 956849
20050615 54.20 54.20 53.69 54.12 1004403
20050616 54.12 54.30 53.45 54.19 1288919
20050617 54.64 55.13 54.34 54.96 1944864
20050620 54.90 55.09 54.63 54.63 814188
20050621 54.63 54.63 53.90 53.93 1321427
20050622 54.19 54.42 53.76 53.92 886862
20050623 53.89 54.06 53.52 53.61 893847
20050624 53.49 53.96 53.08 53.41 1166811
20050627 53.41 53.74 53.34 53.35 886325
20050628 53.35 53.90 53.10 53.90 1095077
20050629 53.89 54.55 53.75 53.89 915744
20050630 53.90 54.03 53.14 53.96 1663034
20050701 54.01 54.72 53.71 54.72 1258022
20050705 54.72 55.24 54.19 55.03 1263933
20050706 55.04 55.40 54.73 54.74 1111063
20050707 54.01 54.98 54.01 54.98 941938
20050708 54.98 56.49 54.72 56.23 1584853
20050711 56.28 57.58 56.28 57.28 1707767
20050712 57.28 57.69 56.96 57.21 1019717
20050713 57.36 57.46 56.84 57.13 740440
20050714 57.10 57.22 55.98 56.32 1893146
20050715 56.32 57.10 56.01 56.93 1338756
20050718 56.94 57.77 56.68 57.15 1384295
20050719 57.15 57.98 57.05 57.36 892773
20050720 57.28 57.86 56.99 57.69 1008164
20050721 57.62 57.74 56.27 56.55 1549658
20050722 56.55 57.19 56.40 57.18 814860
20050725 57.22 57.73 57.05 57.48 746888
20050726 57.55 58.25 57.34 57.83 1108511
20050727 58.25 58.64 57.62 58.58 1458446
20050728 58.65 59.40 58.62 59.23 1427013
20050729 59.23 59.77 58.85 59.36 1647855
20050801 59.37 59.65 58.81 58.96 1302621
20050802 58.88 59.95 58.74 59.76 1327741
20050803 59.37 60.28 59.03 59.95 1331771
20050804 59.59 59.87 58.88 58.89 1739470
20050805 58.89 58.89 56.47 56.55 2521687
20050808 55.83 56.26 53.71 54.05 3590301
20050809 54.05 55.61 54.03 55.28 2906549
20050810 55.46 56.49 55.46 55.71 2386951
20050811 55.71 56.64 55.50 56.46 1050076
20050812 56.34 57.24 56.34 56.85 1685468
20050815 56.69 57.62 56.49 57.17 928889
20050816 57.00 57.63 57.00 57.29 1037559
20050817 57.22 57.29 56.35 56.77 1341862
20050818 56.77 56.94 56.38 56.50 1199632
20050819 56.84 56.84 56.21 56.36 1320421
20050822 56.35 56.87 56.23 56.64 900390
20050823 56.65 57.07 56.39 56.78 823681
20050824 56.81 57.62 56.75 56.83 892932
20050825 56.92 57.24 56.42 56.88 790521
20050826 56.96 57.23 56.02 56.03 1084569
20050829 55.98 55.99 55.20 55.81 1038891
20050830 55.82 55.99 55.19 55.99 1321752
20050831 55.99 57.18 55.75 57.12 1700633
20050901 57.18 58.30 56.87 57.44 1688114
20050902 57.82 58.25 57.14 57.60 1098819
20050906 57.65 59.07 57.50 58.66 1328012
20050907 58.65 58.80 58.01 58.49 1283265
20050908 58.31 58.74 58.16 58.58 1091628
20050909 58.66 59.19 58.49 58.74 1208288
20050912 58.74 58.74 57.71 57.80 2008131
20050913 57.80 58.10 57.16 57.26 1314694
20050914 57.37 57.65 56.75 56.96 1210818
20050915 56.96 57.23 56.77 57.07 1253700
20050916 56.92 56.97 56.32 56.40 5779221
20050919 56.32 56.38 55.62 55.75 2031437
20050920 55.79 56.09 55.04 55.30 1698102
20050921 55.27 55.36 53.64 53.73 3064734
20050922 53.73 54.14 52.95 53.99 3384885
20050923 54.06 54.72 53.72 54.30 2219878
20050926 54.14 54.48 53.94 54.15 1481694
20050927 54.16 54.48 53.82 54.34 1542422
20050928 54.64 54.82 53.76 54.25 1562664
20050929 54.18 55.51 53.97 55.39 1784532
20050930 55.38 56.24 55.29 55.66 1226000
20051003 55.58 56.04 54.80 55.81 1463982
20051004 55.82 55.98 54.27 54.34 1664809
20051005 54.29 54.29 52.88 53.04 2523249
20051006 53.04 53.29 52.19 52.87 1944208
20051007 52.87 53.13 51.86 52.07 2153557
20051010 52.07 52.07 51.17 51.39 1251037
20051011 51.44 51.88 50.69 51.30 1598888
20051012 50.91 51.21 49.97 50.31 2374493
20051013 50.31 50.61 49.37 49.99 2018918
20051014 50.46 51.05 50.30 51.00 1757365
20051017 51.00 51.32 50.72 51.05 1462118
20051018 50.99 51.06 50.26 50.51 1263555
20051019 50.31 51.06 49.63 51.03 2058871
20051020 50.91 51.35 50.36 50.45 1781469
20051021 50.45 51.37 50.31 50.99 1602350
20051024 51.06 52.05 51.06 51.83 1068189
20051025 51.71 52.54 51.40 52.01 1716880
20051026 51.74 52.07 51.18 51.25 1619130
20051027 51.25 51.49 50.70 50.86 906649
20051028 51.59 53.42 51.50 53.20 2949406
20051031 53.39 54.21 53.31 53.78 1991085
20051101 53.61 53.62 52.29 52.63 2993353
20051102 52.71 53.02 52.16 53.01 1594226
20051103 53.24 53.85 52.93 53.06 1403388
20051104 53.20 53.24 52.26 52.86 1466912
20051107 52.86 53.39 52.69 53.07 1273810
20051108 52.72 53.28 52.38 53.19 1324150
20051109 53.11 54.73 53.01 53.94 1683054
20051110 54.44 55.96 54.18 55.76 3032506
20051111 55.79 56.88 55.67 56.84 2019451
20051114 57.00 57.22 56.46 56.58 1551711
20051115 56.47 57.04 56.41 56.61 1166490
20051116 56.61 57.19 56.43 57.11 1346427
20051117 57.18 58.02 57.08 57.76 1560688
20051118 58.14 58.55 57.65 58.48 2090070
20051121 58.48 58.71 58.06 58.49 1602273
20051122 58.49 59.06 58.11 59.02 1422204
20051123 58.86 59.21 58.65 59.12 1440158
20051125 59.31 59.31 58.90 59.11 430107
20051128 59.24 59.26 58.17 58.25 2252186
20051129 58.89 58.96 58.48 58.61 1334677
20051130 58.85 59.11 58.49 58.56 1477782
20051201 58.75 59.59 58.75 59.58 1303126
20051202 59.39 59.58 58.97 59.33 814668
20051205 59.16 59.20 58.58 58.82 1438574
20051206 59.27 59.39 58.82 58.82 988401
20051207 58.82 59.07 58.12 58.29 1225236
20051208 58.44 59.08 58.27 58.46 2160831
20051209 58.59 59.14 58.51 59.05 1441214
20051212 59.20 59.42 58.56 58.93 1032362
20051213 58.97 59.58 58.79 59.57 1439366
20051214 59.53 60.19 59.24 60.03 1139558
20051215 60.03 60.59 59.86 60.14 1913170
20051216 60.32 60.37 59.71 59.77 1886898
20051219 59.65 59.73 58.51 58.61 1027609
20051220 58.53 58.85 57.96 58.27 1121340
20051221 58.46 59.09 58.44 59.08 724369
20051222 58.97 59.50 58.23 59.38 1017972
20051223 59.42 59.84 59.21 59.35 738891
20051227 59.35 60.02 59.21 59.54 765426
20051228 59.54 59.57 58.64 59.04 1040943
20051229 59.16 59.42 58.21 58.31 800674
20051230 58.17 58.66 58.02 58.05 740343
20060103 58.17 59.47 57.73 59.41 2137464
20060104 59.54 59.88 59.36 59.56 1664716
20060105 59.65 60.69 59.61 60.22 1563988
20060106 60.45 61.11 60.23 61.03 1298769
20060109 61.05 61.53 60.91 61.52 1236722
20060110 61.36 62.20 61.16 62.17 1847162
20060111 62.17 62.80 61.92 62.30 4406020
20060112 62.45 62.45 61.79 62.05 2120962
20060113 61.96 61.97 60.94 61.03 1488211
20060117 60.80 61.21 60.60 61.05 1017312
20060118 61.05 61.39 60.76 61.23 1033946
20060119 61.23 62.25 61.12 62.08 1871981
20060120 62.05 62.15 61.04 61.17 1541546
20060123 61.22 62.02 61.17 61.86 1035530
20060124 61.86 62.49 61.83 62.05 2493114
20060125 62.03 62.49 61.28 61.53 1273290
20060126 61.53 61.85 61.12 61.79 2179181
20060127 63.02 64.22 62.26 63.65 2857609
20060130 63.65 63.74 62.83 62.87 1444646
20060131 62.49 63.07 62.31 62.75 1448343
20060201 62.42 63.28 62.36 63.26 1252432
20060202 62.76 63.17 62.47 62.83 1195929
20060203 62.11 62.30 61.35 61.74 1410850
20060206 61.59 62.04 61.44 61.99 1215335
20060207 61.81 62.11 61.36 61.51 1811650
20060208 61.70 61.70 60.76 61.13 1304842
20060209 61.05 61.58 60.69 61.08 1302598
20060210 61.08 61.74 60.34 60.53 1038302
20060213 61.24 61.24 60.75 60.98 1303786
20060214 61.05 61.61 60.33 61.61 2144329
20060215 61.56 62.04 61.33 61.53 1499470
20060216 61.44 62.96 61.44 62.96 1428808
20060217 62.96 63.73 62.62 63.73 1367306
20060221 63.70 64.53 63.49 63.80 1306066
20060222 63.80 64.93 62.82 64.76 2217472
20060223 64.76 64.90 64.12 64.54 1144590
20060224 64.54 64.62 63.67 63.95 978535
20060227 63.96 64.32 63.45 63.79 907219
20060228 63.60 63.94 63.11 63.41 1484160
20060301 63.51 63.96 63.30 63.86 1229384
20060302 63.67 63.73 63.12 63.49 1542913
20060303 63.05 63.31 62.62 62.65 1311038
20060306 62.84 64.37 62.55 64.08 1534539
20060307 64.08 64.15 62.79 62.85 995285
20060308 62.86 63.05 61.93 62.80 1455371
20060309 62.89 63.60 62.70 63.09 1149170
20060310 63.09 63.85 62.63 63.65 1255686
20060313 63.58 63.81 62.40 62.95 1290625
20060314 62.94 63.67 62.84 63.66 1422396
20060315 64.42 65.95 64.31 65.40 1842834
20060316 65.49 66.71 65.16 66.40 1668011
20060317 66.71 67.62 66.44 67.60 2469892
20060320 67.57 67.59 65.55 65.84 1469765
20060321 65.84 66.03 64.52 64.61 1688686
20060322 64.23 65.19 64.23 65.03 1036504
20060323 65.03 65.42 64.71 65.19 1001304
20060324 65.13 65.14 64.68 64.90 956159
20060327 64.88 64.88 63.58 63.74 1587797
20060328 63.75 64.92 63.75 64.80 2018310
20060329 65.22 65.82 65.19 65.77 1907999
20060330 65.99 66.03 63.90 64.33 2239979
20060331 64.54 64.54 63.25 64.30 2239717
20060403 64.29 64.87 63.35 63.53 1715381
20060404 63.66 63.77 62.40 63.01 1489655
20060405 63.01 63.88 62.76 63.59 1737103
20060406 63.31 63.63 62.82 63.22 1047627
20060407 63.22 63.51 61.85 62.02 1206877
20060410 61.79 62.20 61.14 61.41 1255163
20060411 61.59 61.89 61.13 61.19 1069872
20060412 61.19 61.76 61.04 61.26 1046056
20060413 61.27 61.27 60.03 60.39 1294812
20060417 60.39 60.68 60.07 60.23 1188689
20060418 60.37 62.57 60.31 62.01 1841132
20060419 62.02 63.10 61.80 63.05 1507321
20060420 63.01 63.75 62.62 63.54 1209494
20060421 63.82 64.17 63.44 63.60 1161601
20060424 63.51 63.80 63.09 63.31 1090285
20060425 63.32 63.77 62.53 62.79 1187249
20060426 62.79 62.99 61.80 61.98 1741421
20060427 61.85 62.76 61.35 62.29 1888764
20060428 62.70 62.90 61.90 62.57 1450791
20060501 62.93 63.46 61.91 61.92 1632418
20060502 61.89 61.94 60.15 60.83 2592372
20060503 60.37 60.98 60.22 60.98 1612267
20060504 61.33 62.40 61.18 61.92 1248358
20060505 62.51 63.76 62.51 63.34 1076807
20060508 63.41 63.78 63.17 63.36 664090
20060509 63.35 63.73 62.65 63.53 733836
20060510 63.34 64.19 63.12 63.71 1443594
20060511 63.71 64.08 61.93 62.10 1488609
20060512 61.79 61.79 60.52 61.44 1742075
20060515 61.58 63.10 61.20 62.93 1660960
20060516 62.88 63.28 62.24 62.24 1164241
20060517 61.38 61.82 60.44 60.51 2158846
20060518 59.90 61.53 59.90 60.13 1152699
20060519 60.45 60.88 59.46 59.82 2107488
20060522 59.63 59.95 58.81 59.53 1376935
20060523 59.89 60.51 59.32 59.33 1266827
20060524 59.33 60.40 58.71 59.35 1574585
20060525 59.60 61.11 59.53 60.79 1463699
20060526 60.76 61.75 60.61 61.46 809275
20060530 61.45 61.91 61.03 61.30 1488729
20060531 61.63 61.98 60.35 61.40 2154695
20060601 61.65 62.98 61.49 62.98 1702980
20060602 63.34 64.00 62.68 63.25 1809846
20060605 62.71 64.74 62.66 63.01 1478354
20060606 63.31 63.40 62.00 62.37 1607786
20060607 62.38 63.40 62.02 62.93 1390293
20060608 62.94 63.13 61.57 62.78 1810753
20060609 62.76 63.87 62.63 63.72 1136357
20060612 63.69 63.72 62.82 62.97 1054133
20060613 62.98 63.12 61.36 61.36 1753949
20060614 61.37 61.52 60.34 60.80 1480818
20060615 60.88 61.82 60.70 61.82 1063211
20060616 61.48 62.27 61.11 62.19 1815682
20060619 62.38 62.65 61.81 61.81 1264622
20060620 61.99 62.22 61.20 61.52 1561616
20060621 60.99 62.27 60.99 62.19 973335
20060622 62.18 62.20 61.48 61.61 937800
20060623 61.61 61.61 60.97 61.01 779446
20060626 61.20 61.58 60.97 61.41 926906
20060627 61.30 61.98 61.28 61.79 1230124
20060628 61.88 62.39 61.69 62.17 831193
20060629 62.76 63.81 62.32 63.79 1643581
20060630 63.88 64.76 63.74 63.95 2972919
20060703 64.38 64.95 64.19 64.80 987990
20060705 64.80 65.59 64.16 65.18 1715171
20060706 64.98 65.17 64.38 64.55 1349052
20060707 64.03 64.95 63.87 64.36 1125204
20060710 64.36 65.46 64.36 65.39 977745
20060711 65.31 65.31 64.54 65.00 903172
20060712 65.44 65.69 65.14 65.58 1389386
20060713 65.58 65.59 64.25 64.41 1149975
20060714 64.41 64.57 63.27 63.47 1043239
20060717 63.27 63.68 62.93 63.18 856613
20060718 63.34 63.80 62.90 63.72 1053874
20060719 63.88 65.42 63.57 65.42 1475112
20060720 65.59 65.69 64.80 64.83 1151272
20060721 65.29 65.29 63.88 64.00 1229865
20060724 64.38 65.01 64.00 65.00 722512
20060725 65.00 65.32 64.37 65.13 1550073
20060726 64.94 65.60 64.80 65.55 1043239
20060727 66.22 66.24 65.13 65.26 863616
20060728 65.66 66.39 65.54 66.17 1145176
20060731 65.98 66.35 65.49 65.95 1533084
20060801 65.95 65.98 64.58 65.07 1783907
20060802 64.77 64.78 63.42 63.77 2553238
20060803 63.77 63.97 63.22 63.95 1505978
20060804 64.48 64.96 64.32 64.68 1297953
20060807 64.68 64.91 64.09 64.57 1013410
20060808 64.57 64.96 63.37 63.64 1712707
20060809 63.92 63.96 62.89 63.10 1440484
20060810 63.13 63.97 62.60 63.84 952325
20060811 63.65 63.94 62.96 63.17 837548
20060814 63.74 64.41 63.17 63.98 1058672
20060815 64.83 65.05 64.45 64.81 974463
20060816 65.32 65.38 64.73 65.04 857461
20060817 65.04 65.18 64.73 64.87 680157
20060818 64.93 65.44 64.77 65.36 1072694
20060821 65.33 65.92 65.20 65.76 735187
20060822 65.77 66.62 65.33 66.62 1059708
20060823 66.81 66.81 65.77 65.92 1013678
20060824 66.10 66.89 65.90 66.86 1471531
20060825 66.86 67.02 66.62 66.82 740330
20060828 66.82 67.06 66.26 66.43 1435659
20060829 66.56 66.69 65.54 65.84 1363014
20060830 66.03 66.50 65.78 66.50 744958
20060831 66.50 66.58 65.95 65.95 1033736
20060901 66.42 66.64 65.95 66.04 701372
20060905 66.19 67.11 66.07 66.83 915319
20060906 66.79 67.41 66.66 67.02 1173110
20060907 67.02 67.02 66.30 66.59 940005
20060908 66.73 67.47 65.89 67.37 1012264
20060911 67.33 69.81 67.25 69.51 3599433
20060912 69.33 70.12 68.96 70.06 1727265
20060913 70.04 71.17 69.70 70.97 1723279
20060914 70.54 71.17 70.42 71.01 4016913
20060915 71.09 71.83 70.82 71.31 7275367
20060918 71.31 71.41 70.75 70.82 1707850
20060919 70.93 71.60 70.62 71.24 2131245
20060920 71.25 71.59 70.85 71.17 1458416
20060921 71.17 71.34 70.00 70.36 1692293
20060922 70.39 71.00 69.99 70.85 1224154
20060925 71.05 71.27 70.25 70.64 1257069
20060926 70.47 70.82 70.21 70.37 1082723
20060927 70.37 70.78 70.12 70.64 1236369
20060928 70.82 70.82 69.89 70.17 1486831
20060929 70.35 70.69 70.10 70.48 1198568
20061002 70.48 70.70 69.80 69.94 1126695
20061003 70.05 71.66 70.05 71.59 1780237
20061004 71.79 73.06 71.79 72.95 1701421
20061005 72.95 73.77 72.89 73.65 1593033
20061006 73.23 73.42 72.80 72.99 1143538
20061009 72.99 73.34 72.06 73.29 1315442
20061010 73.30 74.16 72.48 73.37 1534018
20061011 73.37 73.95 72.68 73.25 830075
20061012 73.65 73.65 72.91 73.55 825446
20061013 73.56 74.37 73.50 74.15 1087480
20061016 74.15 74.88 73.98 74.72 1279184
20061017 74.28 74.73 74.08 74.44 1336528
20061018 74.74 75.09 74.35 74.70 1672749
20061019 74.90 75.16 74.39 74.55 739944
20061020 74.74 74.84 74.27 74.56 1183525
20061023 74.56 74.77 73.98 74.77 875461
20061024 74.77 74.86 74.01 74.43 688514
20061025 74.43 75.31 74.43 74.95 1174525
20061026 75.05 75.57 74.87 75.52 848718
20061027 75.44 75.74 74.62 75.30 1283941
20061030 75.37 75.69 74.76 75.61 1217083
20061031 75.95 76.12 74.76 75.52 1369057
20061101 75.83 75.90 75.30 75.46 1080537
20061102 75.46 75.46 73.33 74.16 1842210
20061103 74.08 74.40 72.45 73.20 2091644
20061106 73.34 73.93 73.30 73.77 1484131
20061107 73.42 73.66 72.71 72.71 1250769
20061108 72.71 73.29 71.82 72.92 1148295
20061109 73.05 73.87 72.51 73.34 1101109
20061110 73.69 73.83 73.00 73.72 910819
20061113 73.72 74.18 73.62 73.99 754344
20061114 74.17 75.40 74.15 75.24 1092068
20061115 75.40 75.40 74.74 74.74 1251960
20061116 74.84 75.24 74.76 74.99 1429846
20061117 74.84 75.27 74.41 74.80 1463917
20061120 75.25 81.14 75.25 77.02 2841316
20061121 77.02 79.00 76.90 78.87 2852290
20061122 78.93 79.56 78.51 79.11 944681
20061124 79.04 79.87 79.02 79.87 435143
20061127 79.62 79.62 76.93 76.95 1759329
20061128 76.95 77.88 75.75 77.58 2999422
20061129 77.78 78.87 77.53 78.74 910992
20061130 78.82 80.28 78.71 79.92 1376761
20061201 80.23 80.72 78.92 79.73 1281438
20061204 80.05 81.44 79.98 81.18 2121097
20061205 81.30 81.56 80.36 80.42 2289412
20061206 80.42 80.42 78.89 79.48 1691697
20061207 79.81 80.06 79.22 79.34 1043959
20061208 79.54 79.78 78.95 79.49 635997
20061211 79.49 80.57 79.13 80.16 970457
20061212 80.17 80.86 79.41 79.57 1188794
20061213 80.03 80.18 78.59 79.14 1913607
20061214 78.96 79.84 78.82 78.97 1194026
20061215 79.16 79.76 78.62 78.75 2095320
20061218 79.15 79.32 78.18 78.34 1198493
20061219 78.35 78.57 76.71 77.34 1617174
20061220 77.78 79.22 77.77 78.84 1581571
20061221 78.84 79.08 77.56 77.57 1489056
20061222 77.42 77.74 76.66 76.88 974924
20061226 76.88 78.40 76.88 77.62 858928
20061227 78.21 79.04 77.62 79.04 1142600
20061228 78.76 79.35 78.40 79.15 979518
20061229 79.14 79.96 78.96 79.38 970713
20070103 79.57 80.76 78.95 79.70 2024753
20070104 79.49 80.01 79.09 79.67 1120524
20070105 79.31 79.41 77.60 77.83 1178969
20070108 77.68 78.34 77.19 78.16 1016524
20070109 78.68 79.99 78.46 79.78 1285011
20070110 79.64 81.23 79.34 81.19 1443244
20070111 81.50 83.43 81.19 82.80 1671407
20070112 82.75 83.65 82.21 82.56 1957504
20070116 83.07 85.00 83.07 85.00 2025008
20070117 84.75 85.65 83.82 85.26 1810500
20070118 85.32 85.87 84.79 85.25 1305173
20070119 85.42 85.83 84.44 85.83 1351367
20070122 85.89 85.89 84.68 84.87 1208318
20070123 85.18 86.12 84.77 85.40 1215720
20070124 85.40 87.21 85.31 87.21 1300579
20070125 88.09 88.94 86.92 87.45 6710895
20070126 87.77 88.16 86.93 87.91 1984939
20070129 87.91 88.54 87.44 87.82 1140814
20070130 88.01 88.94 87.31 88.94 1272760
20070131 88.94 90.19 88.18 89.64 1495308
20070201 89.53 89.56 88.80 89.56 1890510
20070202 89.27 90.09 88.83 90.09 1210743
20070205 90.04 91.19 89.80 91.12 1305045
20070206 91.65 93.17 91.29 93.17 2596691
20070207 93.17 97.14 92.39 97.00 4151082
20070208 96.00 96.73 94.51 94.96 3463531
20070209 95.02 95.31 90.60 92.64 5988635
20070212 92.41 92.58 90.40 90.66 3538235
20070213 89.54 93.13 89.22 93.09 3478913
20070214 91.99 93.66 91.24 92.88 2563490
20070215 92.89 93.95 92.55 93.41 1944673
20070216 93.38 93.39 91.91 93.28 2081315
20070220 93.18 94.40 87.26 94.12 1941124
20070221 93.96 94.58 93.12 94.53 1839086
20070222 94.91 95.07 93.81 94.06 1497608
20070223 93.95 94.04 92.47 92.64 1823368
20070226 92.86 93.41 89.94 91.22 2514309
20070227 91.22 91.22 87.51 87.94 2638656
20070228 88.71 89.66 87.90 88.94 2641951
20070301 87.61 89.64 85.33 88.26 2582503
20070302 87.18 87.91 85.80 85.80 2522675
20070305 84.61 85.58 82.17 82.17 2989767
20070306 83.63 86.41 83.63 86.05 2982415
20070307 85.89 86.59 84.57 84.68 2520013
20070308 85.61 87.10 85.61 86.52 2036443
20070309 87.65 88.01 86.64 87.52 1602561
20070312 87.81 90.03 87.72 89.54 2567800
20070313 89.20 89.20 86.51 86.66 2455495
20070314 87.13 87.44 84.38 86.51 2966063
20070315 86.51 87.83 86.34 87.55 1328011
20070316 87.69 88.40 86.25 86.38 2180310
20070319 87.26 88.02 86.74 87.85 1147258
20070320 87.85 88.70 87.18 88.08 1472765
20070321 88.04 89.92 87.11 89.79 1561113
20070322 89.87 90.49 89.18 89.82 1216720
20070323 89.82 91.47 89.43 90.37 1802327
20070326 90.25 90.36 87.99 88.25 1566817
20070327 88.10 88.10 86.39 86.74 1466680
20070328 86.23 86.81 84.90 85.88 1919956
20070329 86.67 87.30 85.69 86.15 1718922
20070330 86.52 87.93 85.70 87.77 2326458
20070402 87.77 89.20 87.44 88.83 1696867
20070403 89.86 90.66 89.32 90.50 1895238
20070404 90.63 90.69 88.56 89.27 1839720
20070405 89.27 89.99 89.23 89.65 1053840
20070409 89.68 90.23 89.38 89.96 870933
20070410 90.33 91.33 89.67 90.34 1209621
20070411 89.12 90.60 87.59 88.31 1985615
20070412 87.61 88.09 87.17 87.74 1260323
20070413 87.74 89.39 87.03 89.23 1215706
20070416 89.27 89.54 88.41 88.62 1581647
20070417 88.91 90.37 88.48 90.36 1605097
20070418 90.36 90.39 89.72 89.83 1602435
20070419 89.83 89.83 88.78 89.38 1756188
20070420 90.65 91.02 89.86 90.27 1712711
20070423 90.27 92.40 90.27 92.19 1573788
20070424 92.39 92.90 90.96 91.31 1262098
20070425 91.88 92.68 90.29 91.28 1837818
20070426 91.24 92.15 90.58 91.39 1098457
20070427 91.39 92.69 91.15 92.38 1349179
20070430 92.84 93.29 90.92 90.95 1964700
20070501 90.96 91.18 88.37 89.46 2516084
20070502 89.91 91.11 89.42 90.92 1577337
20070503 91.52 91.52 90.72 90.84 1094401
20070504 91.52 91.63 89.16 89.42 1388599
20070507 90.69 90.69 89.55 89.87 956872
20070508 89.52 89.52 88.24 88.28 1761132
20070509 87.91 90.37 87.91 89.80 2186394
20070510 89.15 89.74 87.77 87.77 2272714
20070511 88.75 89.26 88.20 88.75 1620687
20070514 88.74 89.35 87.71 87.78 1342587
20070515 88.05 88.61 86.03 86.23 2300497
20070516 86.21 86.47 84.08 84.76 2193772
20070517 84.30 84.49 82.44 82.83 2436294
20070518 82.89 83.03 81.01 82.09 3115532
20070521 82.08 83.76 82.05 82.78 2631621
20070522 83.18 84.95 82.88 84.25 2297477
20070523 84.25 85.07 82.44 82.48 1778452
20070524 82.32 82.83 79.57 80.38 2687500
20070525 81.02 82.43 80.58 80.95 1841883
20070529 81.72 84.83 81.72 83.75 2495698
20070530 84.90 86.41 83.92 86.41 3165748
20070531 86.38 86.85 84.85 85.80 2145193
20070601 85.80 86.27 85.04 85.83 1173217
20070604 85.63 86.84 85.42 86.35 1082602
20070605 86.35 86.49 84.17 84.18 1960564
20070606 84.18 84.18 82.88 83.23 1513528
20070607 82.83 83.23 79.46 79.91 3126607
20070608 79.74 80.92 79.06 80.87 2326927
20070611 79.30 79.70 78.31 78.99 2242730
20070612 78.25 78.58 76.56 76.92 3298650
20070613 77.27 79.39 77.03 79.35 3282289
20070614 78.38 79.85 77.61 78.00 2760370
20070615 78.75 79.57 78.39 78.77 2538866
20070618 78.54 78.77 76.86 76.86 2065401
20070619 76.87 77.66 76.04 77.66 2151863
20070620 77.63 77.75 75.79 76.10 2944495
20070621 75.64 76.37 74.11 76.16 2968030
20070622 75.60 76.48 74.67 75.44 2280235
20070625 75.44 75.80 73.02 73.74 2491167
20070626 73.31 74.37 72.93 73.66 3044802
20070627 72.73 76.59 72.40 76.45 2911144
20070628 76.39 77.20 75.02 75.02 2519107
20070629 75.21 76.24 73.16 73.93 3870156
20070702 74.40 76.98 74.40 76.69 2791582
20070703 77.51 77.60 75.41 75.66 1789653
20070705 75.66 79.04 74.65 76.83 2094725
20070706 76.83 77.06 75.62 76.23 1334311
20070709 76.54 76.54 75.16 75.98 1224314
20070710 75.27 75.63 72.72 72.95 2897300
20070711 72.73 72.78 71.16 72.50 2795987
20070712 72.96 73.88 72.33 73.82 1811678
20070713 73.89 75.16 73.14 74.90 1459033
20070716 75.55 76.96 74.97 74.99 2115994
20070717 75.47 75.48 73.74 74.38 2118386
20070718 74.38 74.89 72.36 74.13 2570959
20070719 74.23 75.53 73.89 74.71 1363132
20070720 74.68 74.68 72.49 72.83 2899565
20070723 73.48 73.70 72.06 72.14 1878129
20070724 71.38 72.55 70.73 71.04 3163105
20070725 72.00 72.69 69.72 70.84 2862186
20070726 70.84 70.84 67.78 69.63 5774841
20070727 68.29 71.37 67.46 67.46 4952758
20070730 71.16 71.16 66.77 68.61 3655197
20070731 70.92 71.96 68.61 68.75 3708307
20070801 68.53 69.06 65.63 68.90 4120355
20070802 69.52 70.45 68.52 69.40 2799888
20070803 69.30 69.92 67.43 67.56 3820695
20070806 69.11 70.33 67.16 70.10 3794895
20070807 69.56 71.83 68.72 70.70 3263411
20070808 69.33 76.68 69.33 75.52 4819352
20070809 75.05 76.89 71.91 76.30 4456136
20070810 74.86 75.74 72.06 72.30 3455088
20070813 73.82 73.95 71.99 72.58 2307545
20070814 72.15 72.27 70.37 70.69 3476986
20070815 71.05 72.66 68.48 68.70 2738847
20070816 67.42 71.35 67.34 70.44 4287828
20070817 72.15 76.79 71.45 73.38 3860854
20070820 73.37 75.44 72.54 75.08 3002166
20070821 74.28 75.74 74.11 75.68 1468776
20070822 76.36 77.68 75.54 77.20 2236032
20070823 77.29 78.16 75.48 76.10 2033584
20070824 76.00 76.00 74.40 75.38 1463662
20070827 75.41 75.63 73.64 73.64 1233522
20070828 73.35 73.43 70.40 70.47 2490745
20070829 70.67 73.01 70.24 72.99 1614593
20070830 72.59 74.56 72.07 74.26 1613720
20070831 74.73 77.10 74.26 76.10 2649410
20070904 76.37 79.02 75.07 78.03 2192000
20070905 77.44 77.60 74.97 75.44 2428377
20070906 75.40 76.55 74.11 76.37 1375722
20070907 74.93 75.28 73.67 73.85 1736586
20070910 74.34 74.95 72.53 73.76 1526903
20070911 74.39 75.40 74.22 75.32 1615217
20070912 75.12 76.67 74.61 76.12 1579418
20070913 77.10 78.36 76.62 77.19 2457316
20070914 76.30 77.23 75.90 77.09 1301754
20070917 76.51 77.11 75.42 76.29 1179636
20070918 76.56 80.09 76.42 79.95 3216589
20070919 80.17 82.57 80.16 81.32 2474280
20070920 80.70 80.97 79.58 79.82 1576923
20070921 80.17 80.97 79.82 80.06 2435362
20070924 80.14 82.01 80.05 81.72 1413019
20070925 81.27 81.88 78.57 78.81 2359647
20070926 78.97 79.94 77.77 79.35 1580790
20070927 80.02 80.83 79.46 80.12 1166539
20070928 79.68 80.50 79.13 80.17 2071255
20071001 80.56 81.77 79.91 81.66 1974459
20071002 82.13 84.26 81.88 84.18 2042067
20071003 83.83 85.03 83.36 83.90 1696546
20071004 84.03 85.42 83.09 85.28 1499087
20071005 85.58 87.38 85.08 86.94 2546128
20071008 86.02 86.02 84.11 84.60 1558337
20071009 84.79 86.25 83.03 85.82 2151336
20071010 85.91 86.13 84.18 85.47 1419755
20071011 85.74 85.86 83.54 84.06 1917579
20071012 84.38 84.67 83.26 83.72 1453808
20071015 83.36 83.98 80.60 81.03 3000544
20071016 81.01 81.17 79.09 79.81 2500724
20071017 81.14 81.39 77.96 79.98 1571684
20071018 79.62 81.35 78.13 80.52 1604116
20071019 79.97 80.25 76.91 77.24 2238402
20071022 76.18 78.61 74.97 78.26 1598253
20071023 78.79 80.51 77.78 79.05 2045559
20071024 78.42 78.93 76.26 78.39 1463662
20071025 79.05 79.88 77.45 78.94 1880033
20071026 79.60 80.45 77.79 78.95 1948140
20071029 79.29 80.68 78.45 79.60 2372993
20071030 79.70 83.69 79.41 82.08 3271473
20071031 82.73 83.86 81.23 83.64 3346689
20071101 82.46 83.30 80.26 80.51 3157463
20071102 80.87 81.11 77.92 79.50 2943914
20071105 78.57 80.13 77.81 78.58 1859577
20071106 78.57 79.46 76.76 79.21 1823403
20071107 77.64 78.21 75.90 75.90 2453324
20071108 75.58 76.87 74.65 76.22 3712168
20071109 74.96 75.78 73.76 74.36 2995181
20071112 73.79 76.89 73.79 75.09 2208341
20071113 76.16 79.57 75.58 79.45 2561097
20071114 80.13 81.18 78.75 78.96 2213005
20071115 78.03 79.33 76.69 78.21 2444774
20071116 79.55 79.55 75.38 76.21 3352299
20071119 75.92 76.09 73.48 73.73 4146353
20071120 73.50 75.41 69.98 71.90 3539769
20071121 71.92 73.34 69.21 72.51 3128450
20071123 72.73 73.85 72.34 73.34 1978514
20071126 72.19 73.05 69.32 69.53 5010445
20071127 70.03 73.28 69.62 73.28 4301402
20071128 73.69 77.87 73.69 77.10 4615583
20071129 76.69 78.13 75.46 77.10 3337698
20071130 77.92 80.84 77.92 79.56 4314271
20071203 78.84 79.58 77.50 78.58 2314474
20071204 77.96 78.52 75.96 76.32 2524712
20071205 77.47 78.85 76.48 78.51 2335881
20071206 78.40 80.52 78.03 80.52 1970470
20071207 81.22 81.48 78.57 78.89 2081467
20071210 78.81 80.94 78.05 80.81 1600234
20071211 81.10 82.41 75.97 76.29 3282880
20071212 78.15 80.72 76.40 77.61 3166191
20071213 77.08 77.54 74.79 76.67 2524959
20071214 75.37 77.53 74.40 74.49 3686527
20071217 74.02 74.12 71.34 71.71 3824004
20071218 72.33 73.50 70.82 72.55 3326932
20071219 73.22 73.45 71.22 72.21 2644494
20071220 72.59 73.42 71.03 71.52 2926997
20071221 72.21 73.35 72.09 72.81 2638431
20071224 73.34 75.96 73.14 75.73 784154
20071226 75.12 75.55 73.37 73.79 1400019
20071227 73.01 73.54 70.63 71.30 2787787
20071228 71.92 72.16 69.32 70.38 2796573
20071231 70.02 70.73 69.09 70.19 2832953
20080102 70.28 70.82 68.31 69.40 2721709
20080103 69.67 70.47 67.55 67.83 3024506
20080104 67.31 67.43 63.78 64.29 6532349
20080107 64.81 66.33 63.11 65.64 3720185
20080108 65.86 67.85 62.37 62.53 4309198
20080109 62.45 64.51 61.01 64.45 4963546
20080110 63.84 67.74 62.19 66.06 5168092
20080111 65.58 67.29 64.26 66.29 4970600
20080114 66.96 67.50 64.26 66.02 2727773
20080115 64.67 65.15 63.23 63.98 3335223
20080116 63.60 66.23 63.53 64.92 3643960
20080117 64.99 65.86 63.12 64.28 4415616
20080118 64.85 65.81 61.77 63.20 4142888
20080122 60.64 68.48 60.45 67.55 7829662
20080123 66.65 73.20 66.27 72.89 7177912
20080124 72.04 72.89 70.04 70.95 4476002
20080125 71.50 72.56 69.39 69.98 3500542
20080128 69.94 71.72 68.24 71.58 3435949
20080129 71.90 72.06 69.58 70.89 3130553
20080130 70.73 73.67 69.50 70.19 3698282
20080131 70.06 72.23 68.65 72.23 3662768
20080201 72.20 77.39 72.20 77.18 5156460
20080204 77.18 77.41 74.91 76.09 3653364
20080205 74.90 74.90 71.71 71.84 4087575
20080206 72.09 72.35 69.50 69.57 3735900
20080207 69.05 70.76 68.11 70.76 3812001
20080208 70.11 70.40 66.34 67.77 3353042
20080211 67.88 68.96 66.35 67.56 2427698
20080212 68.15 69.90 67.88 69.56 2358402
20080213 70.65 71.61 68.00 69.52 3372131
20080214 70.02 70.08 68.44 69.03 3247524
20080215 68.89 69.39 67.29 68.97 2396098
20080219 69.17 70.24 67.28 68.04 1869486
20080220 67.32 69.35 67.04 69.35 1778940
20080221 69.38 70.02 67.77 68.34 3342235
20080222 68.75 70.09 67.38 70.09 2486154
20080225 69.99 72.88 68.77 72.77 3273621
20080226 72.34 72.83 71.51 72.12 3245563
20080227 71.81 72.53 70.94 71.62 2038202
20080228 70.88 71.30 69.96 70.02 1809693
20080229 69.37 69.82 68.11 68.39 2499876
20080303 68.18 69.31 67.29 69.31 3817755
20080304 68.53 70.50 68.17 69.90 3712506
20080305 70.70 71.72 69.51 70.68 2568490
20080306 70.20 70.55 67.01 67.22 3041314
20080307 67.09 69.11 66.03 68.66 3409379
20080310 68.59 68.83 66.92 67.04 2289624
20080311 68.42 73.20 68.42 72.96 4405384
20080312 72.16 73.77 70.38 70.61 3443809
20080313 69.37 72.54 68.30 72.08 3419794
20080314 72.32 72.82 68.48 70.38 3140804
20080317 69.26 72.63 68.66 71.67 3263819
20080318 74.41 76.22 72.70 76.22 4240711
20080319 77.54 77.54 74.38 74.61 4435526
20080320 75.00 77.72 73.24 77.55 3978140
20080324 77.78 78.57 75.61 75.76 4918519
20080325 75.64 77.93 75.29 77.78 3540603
20080326 77.53 77.89 76.44 76.74 2662467
20080327 77.06 78.90 76.40 76.60 3022935
20080328 76.52 77.17 75.09 75.36 2645681
20080331 75.82 77.71 75.02 75.83 3158203
20080401 77.32 81.40 76.33 81.38 4096866
20080402 81.62 83.17 80.17 82.29 3956085
20080403 81.95 84.33 81.26 84.22 3966868
20080404 84.19 84.19 81.59 81.84 3144725
20080407 82.68 83.33 81.00 82.09 1785066
20080408 82.09 82.09 80.53 80.85 2484071
20080409 81.05 81.18 78.58 79.14 1907101
20080410 78.81 80.78 78.32 80.20 2753993
20080411 79.40 80.58 78.76 79.15 1605812
20080414 78.96 79.74 78.33 78.36 1614021
20080415 78.74 79.58 77.78 79.58 2125563
20080416 80.42 82.95 79.85 82.77 2379067
20080417 81.87 83.04 81.40 82.80 2111472
20080418 83.96 84.97 83.13 83.64 2083169
20080421 83.29 83.93 81.91 82.21 1250245
20080422 82.37 82.76 80.98 81.51 1583635
20080423 82.73 83.93 81.40 83.24 1391883
20080424 82.95 85.60 82.95 85.14 1895338
20080425 85.70 85.70 84.28 85.37 1957091
20080428 85.70 85.70 84.27 84.88 1667197
20080429 85.52 85.52 82.40 82.83 1917760
20080430 82.62 84.15 81.44 81.50 2009777
20080501 81.61 84.44 81.37 84.06 2272103
20080502 85.85 86.60 84.24 84.71 2968167
20080505 83.59 84.93 83.28 84.62 1313100
20080506 83.34 85.64 83.09 85.62 1990663
20080507 85.60 85.72 81.96 82.12 2013820
20080508 82.10 82.86 80.98 81.93 1351450
20080509 81.35 82.33 80.54 81.23 1385757
20080512 82.60 82.82 80.95 82.69 1752964
20080513 83.48 83.57 81.54 82.27 1732013
20080514 82.96 84.35 82.93 83.84 1510193
20080515 83.57 85.33 83.17 85.33 1214594
20080516 84.74 85.53 83.96 85.19 1838596
20080519 85.19 85.74 84.34 85.09 1246547
20080520 84.56 85.22 83.25 83.90 1560735
20080521 84.28 84.90 81.57 81.88 2244028
20080522 81.69 82.02 79.86 80.29 3278078
20080523 79.83 80.77 79.57 80.27 2213289
20080527 80.25 81.63 80.25 81.63 1245211
20080528 81.88 82.05 80.50 80.71 1651857
20080529 80.80 82.37 80.25 82.36 1736418
20080530 82.36 82.51 81.20 81.78 1600586
20080602 81.76 81.86 79.90 80.67 1911980
20080603 81.62 81.82 80.60 81.48 1870428
20080604 80.94 83.02 80.85 82.27 1649792
20080605 82.53 84.39 82.32 84.20 2269542
20080606 83.47 83.47 80.03 80.43 2672179
20080609 80.69 81.67 78.74 78.95 2272458
20080610 78.49 79.49 77.50 79.45 2733413
20080611 79.08 79.29 77.29 77.44 2306112
20080612 78.13 79.71 77.57 78.97 2765245
20080613 79.85 80.75 78.38 80.74 2219607
20080616 79.86 82.21 79.48 81.97 1879662
20080617 82.64 83.25 78.85 79.00 1938587
20080618 78.81 79.17 77.03 77.63 2445103
20080619 77.63 80.66 77.16 80.55 2028130
20080620 80.25 80.54 78.09 78.27 3210891
20080623 78.46 79.31 76.60 76.80 2073447
20080624 76.66 78.11 75.72 77.25 2309028
20080625 77.84 79.89 77.53 78.43 2879815
20080626 77.12 77.92 74.80 75.11 2794768
20080627 75.31 76.07 73.45 74.75 3446229
20080630 76.13 76.13 73.45 73.99 2870582
20080701 72.94 73.62 70.77 73.47 4491822
20080702 73.91 74.33 72.48 72.57 2837656
20080703 73.49 73.84 71.95 72.20 1589894
20080707 72.56 73.24 69.27 69.90 4109717
20080708 69.90 75.59 69.04 74.27 4680748
20080709 74.34 74.34 69.73 69.90 4489878
20080710 70.18 72.60 69.48 71.90 4000492
20080711 70.24 72.74 69.39 71.06 5397330
20080714 72.14 73.46 68.18 68.42 3482556
20080715 67.69 69.04 65.79 66.96 6502334
20080716 66.92 72.83 66.13 72.24 5440461
20080717 72.84 74.55 70.79 74.21 4659364
20080718 74.56 74.98 72.69 74.50 3311733
20080721 74.24 75.68 73.64 74.75 3260583
20080722 73.53 76.33 72.53 75.98 4703224
20080723 75.41 78.01 74.76 76.99 4357933
20080724 78.03 78.03 71.76 72.22 4992141
20080725 72.91 75.71 72.51 74.56 3844492
20080728 75.96 76.03 72.75 72.89 4821440
20080729 73.28 77.92 73.19 77.60 5483592
20080730 78.74 79.46 75.68 78.46 4683056
20080731 76.24 77.63 75.29 76.24 3568332
20080801 76.28 76.70 74.04 75.16 3240779
20080804 74.69 75.19 73.48 74.33 2916507
20080805 75.43 78.57 74.55 78.11 4565691
20080806 77.86 78.88 76.62 78.25 3599435
20080807 76.96 77.78 75.17 75.78 4357812
20080808 75.98 80.08 75.23 79.68 3229359
20080811 79.52 83.78 78.92 82.92 5211684
20080812 81.76 82.55 79.90 80.55 3750819
20080813 80.12 80.12 77.81 78.76 3412441
20080814 78.04 80.70 77.21 80.49 2161020
20080815 80.97 83.60 80.03 81.03 2576314
20080818 80.88 81.61 78.14 79.16 3375826
20080819 77.70 78.68 76.61 77.39 3685369
20080820 77.66 78.77 76.18 78.06 2983658
20080821 75.91 77.68 75.79 76.70 2445751
20080822 77.62 80.24 77.18 79.31 3045446
20080825 79.12 79.48 76.63 76.96 2370835
20080826 76.76 78.14 76.09 77.35 2487546
20080827 76.39 78.28 76.28 77.62 2299050
20080828 78.73 80.27 77.85 80.16 2733735
20080829 79.29 79.68 78.48 78.77 2247740
20080902 79.42 81.81 78.04 79.57 2223531
20080903 79.80 81.37 78.97 81.32 2471045
20080904 80.50 81.00 78.06 78.22 3705483
20080905 77.26 78.02 76.13 77.84 2845869
20080908 80.53 82.31 79.39 82.31 4910292
20080909 81.78 82.48 77.74 78.43 4661574
20080910 78.43 79.80 76.87 78.89 3412682
20080911 77.24 80.23 76.94 79.85 2807327
20080912 78.55 81.78 78.55 81.41 2727351
20080915 79.27 81.37 68.92 68.92 6013807
20080916 72.26 80.56 71.93 80.39 8455825
20080917 78.39 79.92 73.84 74.72 6299020
20080918 76.23 82.81 73.30 78.04 9648830
20080919 86.35 88.36 78.66 83.85 7336773
20080922 81.85 83.49 76.08 77.21 5961173
20080923 77.21 79.90 77.10 77.64 4126558
20080924 79.91 79.91 75.79 77.79 3328612
20080925 78.50 80.14 76.98 79.37 3032920
20080926 77.55 83.25 77.10 82.78 3289106
20080929 80.90 81.11 73.39 75.10 5094934
20080930 76.43 82.86 76.43 80.53 5137813
20081001 79.39 79.68 76.18 77.79 4066215
20081002 75.97 76.38 72.24 73.00 4260372
20081003 74.51 75.29 69.30 69.72 6402483
20081006 67.94 69.52 64.34 67.52 9838651
20081007 69.44 69.44 59.93 60.62 8876297
20081008 58.67 65.09 56.46 61.65 9284605
20081009 63.16 64.07 55.93 55.93 7449991
20081010 53.14 66.53 52.70 65.18 14650299
20081013 66.97 68.01 61.37 65.42 6789231
20081014 65.81 67.62 56.12 59.84 8113160
20081015 57.55 59.00 48.95 50.40 8463413
20081016 52.51 56.70 49.84 55.14 10609738
20081017 52.08 58.43 52.08 55.75 7335327
20081020 57.46 57.46 52.28 55.31 3272123
20081021 54.47 56.56 51.86 52.21 4578347
20081022 50.90 52.05 47.18 49.27 7948512
20081023 49.45 50.87 43.78 47.65 10398719
20081024 44.13 46.59 42.86 44.93 6416213
20081027 44.04 47.55 42.67 43.02 6211337
20081028 44.83 53.09 41.73 53.09 9216795
20081029 52.39 52.59 47.91 49.17 7956340
20081030 50.99 51.69 49.31 51.33 4722037
20081031 51.18 55.92 50.94 55.65 5281864
20081103 55.65 56.76 50.88 55.02 4848263
20081104 57.25 60.19 55.21 59.95 5033748
20081105 59.36 59.65 52.61 53.72 7359055
20081106 53.21 54.20 51.78 52.31 4997615
20081107 52.12 56.91 50.35 56.42 4900055
20081110 56.09 56.66 49.86 50.65 5780385
20081111 49.43 51.23 47.30 48.60 5743770
20081112 46.92 47.39 42.96 43.23 8042351
20081113 43.06 49.71 41.13 48.66 9911682
20081114 47.57 47.78 43.23 43.98 7078247
20081117 43.56 44.20 40.78 41.16 8787448
20081118 41.31 41.89 37.11 39.79 10029910
20081119 38.27 38.74 33.73 34.60 12825954
20081120 32.48 37.31 31.63 32.56 16653288
20081121 33.89 34.24 28.46 32.33 18964194
20081124 32.69 40.77 31.52 40.53 16816980
20081125 42.06 42.16 36.60 40.44 13746732
20081126 39.74 43.26 38.03 42.92 10994489
20081128 42.85 43.01 39.79 40.02 4679264
20081201 39.11 39.17 31.59 32.01 12233746
20081202 33.18 37.98 33.15 37.63 14879037
20081203 36.17 40.18 35.49 40.01 11610082
20081204 38.69 42.96 37.91 38.83 12286925
20081205 38.26 44.45 37.55 43.98 10782842
20081208 45.16 47.49 44.87 47.49 12028034
20081209 46.54 46.97 43.23 43.69 10840769
20081210 44.13 47.01 43.41 46.89 8811901
20081211 45.80 46.17 38.44 39.61 15501159
20081212 38.36 43.84 38.36 43.81 12124539
20081215 43.55 44.46 40.53 41.83 7422723
20081216 43.79 47.71 41.80 47.70 13267647
20081217 46.61 49.45 45.24 47.65 8793739
20081218 48.06 49.11 42.56 42.97 9093464
20081219 43.91 46.07 42.32 46.05 7922224
20081222 45.97 46.13 41.89 43.81 8872914
20081223 43.99 44.84 42.76 43.81 4610416
20081224 43.90 44.30 42.85 43.23 1473576
20081226 43.23 43.94 42.15 43.77 2519348
20081229 43.75 43.75 40.50 41.25 7094747
20081230 41.89 43.59 41.35 43.18 5461990
20081231 44.04 45.22 42.71 44.76 5207966
20090102 44.95 44.98 43.02 43.38 4150918
20090105 42.84 44.03 42.12 42.68 5168557
20090106 43.79 45.69 41.13 45.01 9656353
20090107 44.23 45.38 42.85 43.11 5881960
20090108 42.12 42.81 41.17 42.42 5303047
20090109 42.16 42.84 39.28 39.54 7417618
20090112 39.11 39.59 36.11 36.84 8312044
20090113 36.01 38.63 35.99 38.30 6558091
20090114 36.42 37.00 35.30 35.88 8637408
20090115 35.79 38.51 33.48 37.57 10122973
20090116 38.25 39.00 36.24 38.43 8055290
20090120 37.85 38.04 34.47 34.65 11964528
20090121 36.06 39.24 34.48 39.09 11268218
20090122 37.58 38.24 35.71 36.37 9351999
20090123 34.24 37.96 34.23 37.69 7441596
20090126 38.37 38.85 36.23 37.06 5985232
20090127 37.29 38.26 36.19 36.90 5000474
20090128 38.29 41.62 37.66 41.25 10792338
20090129 39.89 41.10 37.28 37.44 10429582
20090130 38.63 38.75 34.34 36.21 18875878
20090202 35.25 37.13 34.87 36.92 8991498
20090203 37.01 37.06 35.39 36.20 7282653
20090204 36.24 38.06 35.84 36.22 7774676
20090205 35.51 37.76 34.51 36.42 9792979
20090206 36.71 38.94 36.45 38.63 9238875
20090209 38.07 39.75 37.56 39.48 5925524
20090210 39.19 39.64 35.73 35.95 11641704
20090211 36.00 37.03 34.67 36.87 9823865
20090212 35.67 35.94 32.60 35.38 11474677
20090213 34.91 35.27 32.41 32.64 10881046
20090217 31.12 31.33 29.73 30.16 12090220
20090218 31.26 31.36 29.12 30.83 8921938
20090219 31.24 32.17 29.20 29.58 8991407
20090220 28.09 31.33 27.69 31.07 13599064
20090223 31.58 31.66 27.99 28.10 12535938
20090224 28.05 30.48 27.63 30.32 18474806
20090225 29.46 31.33 28.14 29.67 13221882
20090226 30.37 31.37 28.58 28.67 10788965
20090227 27.63 29.19 27.63 28.40 12699003
20090302 27.45 28.02 25.43 25.70 15599201
20090303 26.26 26.89 24.22 25.64 16160428
20090304 26.91 27.09 24.36 25.19 16325707
20090305 24.28 24.97 23.49 23.82 14935519
20090306 24.11 24.11 20.82 22.47 23919000
20090309 21.51 24.70 21.51 24.62 17333586
20090310 25.14 28.82 24.32 28.78 21814194
20090311 29.41 29.41 27.15 27.80 14982492
20090312 27.12 30.73 27.12 30.59 14229294
20090313 30.80 31.23 28.74 29.80 12782575
20090316 30.08 30.77 26.73 27.03 11783672
20090317 27.44 29.08 25.78 29.02 15137747
20090318 28.75 30.64 27.45 30.35 17001860
20090319 30.84 31.62 29.17 29.50 14419050
20090320 27.54 29.28 27.27 28.14 30834390
20090323 29.24 33.91 28.59 33.55 21989380
20090324 32.70 33.22 29.90 30.20 18083286
20090325 30.86 31.35 27.41 29.99 17891666
20090326 30.52 31.74 28.94 31.56 17559124
20090327 30.42 30.71 28.68 28.87 11560813
20090330 27.84 28.14 26.12 26.48 14046181
20090331 26.86 30.13 26.82 29.72 19964300
20090401 28.92 29.18 27.93 28.53 12671029
20090402 29.60 32.22 28.94 31.72 18584486
20090403 31.13 35.43 31.02 35.43 19629196
20090406 34.27 35.54 33.45 34.59 13970185
20090407 33.47 33.79 30.72 30.80 15040888
20090408 31.34 31.96 30.46 31.68 12922095
20090409 33.08 37.11 32.95 36.88 18515484
20090413 36.12 37.43 34.79 36.59 13303939
20090414 35.21 36.18 32.60 33.09 15103829
20090415 33.61 37.93 33.17 37.75 19243040
20090416 37.62 42.61 36.44 40.54 22286720
20090417 40.54 43.61 39.70 42.33 20572152
20090420 40.96 41.18 37.05 37.25 16476300
20090421 36.15 42.04 35.63 42.04 19497836
20090422 41.00 42.21 39.35 39.35 20500352
20090423 39.92 41.99 39.24 41.53 11574217
20090424 40.97 45.06 40.16 43.45 14572324
20090427 41.75 42.04 37.96 39.24 14593188
20090428 38.32 41.59 38.31 40.47 10909486
20090429 41.09 43.50 40.61 42.63 12082760
20090430 43.20 45.39 42.92 44.27 13756767
20090501 42.91 43.76 40.32 40.72 12412153
20090504 41.50 44.56 41.50 44.51 16180709
20090505 43.96 44.30 42.58 43.00 10075164
20090506 44.08 47.18 43.36 47.05 12804837
20090507 45.26 45.64 43.27 44.66 33805572
20090508 45.77 46.41 43.92 46.27 18157068
20090511 44.86 46.23 44.60 44.60 12512743
20090512 45.72 45.88 42.60 44.59 9714307
20090513 43.04 43.35 41.12 41.70 12261116
20090514 41.69 44.03 40.33 43.41 11899213
20090515 42.60 43.22 40.28 40.70 10255374
20090518 41.26 44.89 41.26 44.66 12565603
20090519 44.26 45.20 43.16 43.79 8835318
20090520 44.69 46.11 42.85 43.33 10439727
20090521 42.46 43.56 41.87 43.02 7404309
20090522 42.99 43.73 41.97 42.02 5656245
20090526 42.01 44.92 41.24 44.51 10817194
20090527 44.62 44.73 43.15 43.34 10487342
20090528 43.61 45.05 42.86 44.92 7622557
20090529 45.11 46.38 44.02 46.38 8976551
20090601 47.06 49.83 46.62 48.91 12488011
20090602 48.66 49.38 46.92 47.05 8410004
20090603 46.85 47.48 46.34 46.83 6913509
20090604 47.11 48.40 46.46 47.35 11600145
20090605 48.13 48.62 46.28 46.41 7536664
20090608 46.06 47.34 45.77 46.72 6588845
20090609 47.07 47.07 46.00 46.29 6931956
20090610 46.70 47.02 44.30 45.62 8072659
20090611 45.86 46.41 45.10 45.22 6356416
20090612 45.71 47.20 45.47 46.95 8006827
20090615 46.43 46.65 44.69 45.03 8355932
20090616 45.39 46.00 43.94 44.54 7709026
20090617 44.34 44.65 42.96 43.66 8172156
20090618 43.69 44.64 43.19 44.43 5871266
20090619 45.33 46.03 44.69 45.90 10693485
20090622 44.83 45.00 42.54 42.60 8629290
20090623 43.08 43.95 42.54 43.32 6733537
20090624 43.71 44.75 43.35 43.87 6306610
20090625 43.50 44.70 43.00 44.70 7367992
20090626 44.48 45.41 43.62 45.03 9355402
20090629 45.04 45.84 44.18 44.60 6843181
20090630 44.58 45.36 44.51 44.61 5347262
20090701 44.86 45.61 44.47 44.54 4728372
20090702 43.84 44.13 41.76 41.91 7587739
20090706 41.85 43.51 41.28 43.41 7254659
20090707 43.23 43.23 41.11 41.25 6479779
20090708 41.63 41.90 39.98 41.26 7580821
20090709 41.63 41.92 40.25 40.25 6894947
20090710 39.91 40.44 39.03 40.11 5242346
20090713 40.57 42.28 39.75 42.23 7808754
20090714 42.11 43.65 41.42 43.13 6362296
20090715 43.72 44.50 43.04 43.98 7542890
20090716 43.79 45.10 43.11 44.74 5307832
20090717 44.40 44.40 42.90 43.33 6300499
20090720 43.58 45.20 43.46 45.05 5278432
20090721 45.58 45.65 43.79 44.94 4007679
20090722 44.44 45.91 44.14 45.28 3907836
20090723 45.31 47.65 45.04 46.82 6898751
20090724 46.34 46.90 45.33 46.55 3263928
20090727 46.48 47.83 46.09 47.75 3473068
20090728 47.38 47.72 46.49 47.33 4264781
20090729 46.93 47.45 46.24 46.92 4173816
20090730 47.50 49.93 47.36 48.68 5918651
20090731 47.92 48.56 47.00 48.33 4777487
20090803 49.29 49.67 48.48 49.44 4779101
20090804 48.88 53.07 48.24 52.83 10601136
20090805 52.17 54.94 51.69 54.63 9736443
20090806 54.99 57.52 54.40 54.56 8372188
20090807 55.35 58.44 54.44 57.83 7768633
20090810 57.60 57.76 55.26 55.94 5470394
20090811 55.38 55.62 53.78 54.16 4948235
20090812 53.86 56.12 53.86 54.73 4944084
20090813 54.95 55.71 53.84 54.94 3815968
20090814 54.58 54.71 53.28 54.47 3576010
20090817 52.89 52.89 50.40 50.50 5856591
20090818 50.81 52.39 50.62 51.53 4379093
20090819 50.12 51.17 49.56 50.74 4298071
20090820 50.95 53.06 50.74 53.04 4303595
20090821 53.88 54.79 53.19 54.05 5136486
20090824 54.15 55.13 53.06 53.27 4334899
20090825 53.80 54.71 53.36 54.03 3229941
20090826 53.95 55.13 53.47 55.04 3237652
20090827 54.73 55.61 53.65 55.50 3017373
20090828 55.91 56.43 55.20 56.28 3281615
20090831 55.56 55.82 54.25 55.28 4223955
20090901 54.90 55.66 52.10 52.28 7306813
20090902 51.80 52.25 51.09 51.16 3908729
20090903 52.13 52.32 50.71 51.95 4971335
20090904 52.02 53.22 51.33 53.14 3885136
20090908 53.84 56.06 53.39 56.06 6319359
20090909 55.99 57.43 55.38 57.38 3913563
20090910 56.97 58.76 56.66 58.59 4617900
20090911 58.89 59.01 57.70 58.50 4664971
20090914 58.08 60.18 57.40 60.06 3700075
20090915 60.50 62.10 58.56 61.04 7840821
20090916 61.43 63.86 61.24 63.74 6015412
20090917 63.54 66.08 62.31 63.30 6750824
20090918 63.50 64.94 62.65 64.27 4972486
20090921 63.26 64.08 62.17 62.38 5334783
20090922 62.94 64.00 62.24 63.79 7218195
20090923 63.86 64.30 60.81 60.81 5880414
20090924 60.84 61.38 58.18 58.47 7192185
20090925 58.19 59.87 57.78 59.11 5921040
20090928 59.83 62.39 59.28 62.26 5286791
20090929 62.27 62.87 60.20 60.23 6309692
20090930 60.69 61.36 58.88 60.33 5526864
20091001 59.58 60.34 57.35 57.41 7683611
20091002 56.57 59.21 56.06 57.37 5531122
20091005 57.54 59.19 57.54 58.75 4444693
20091006 59.38 60.35 58.23 59.31 3780061
20091007 58.98 59.42 58.31 59.15 2734948
20091008 59.42 60.82 59.42 59.85 4343301
20091009 59.59 60.38 58.80 60.30 3024854
20091012 60.49 61.25 59.62 60.02 2072387
20091013 59.62 59.96 58.47 58.52 4010697
20091014 59.12 61.46 59.12 61.16 5540675
20091015 60.65 61.06 60.05 60.88 3351358
20091016 60.22 60.22 58.41 58.62 4377712
20091019 58.84 60.50 58.84 60.11 3196105
20091020 59.93 59.95 59.41 59.54 3962590
20091021 59.47 61.14 59.15 59.26 4378633
20091022 59.07 60.95 58.32 60.81 4618706
20091023 61.05 61.08 59.42 59.82 4389221
20091026 59.93 61.40 59.52 59.78 3503159
20091027 59.55 59.84 58.28 58.52 4633437
20091028 58.21 59.12 55.78 55.96 5923802
20091029 56.87 59.48 56.49 59.23 6845426
20091030 58.76 60.16 56.73 58.99 9327525
20091102 59.31 60.47 57.48 59.41 5513399
20091103 58.71 60.39 58.50 60.05 4070773
20091104 60.60 61.21 58.48 58.70 5432837
20091105 59.03 60.39 58.93 60.26 3806761
20091106 59.60 60.30 58.70 59.28 2651279
20091109 60.09 62.43 59.58 62.32 4680278
20091110 62.02 62.02 60.63 61.37 3294160
20091111 62.02 63.43 61.72 63.13 3451255
20091112 62.84 63.22 62.14 62.41 3543106
20091113 62.42 63.39 62.25 62.91 2907544
20091116 63.51 64.86 63.27 64.11 3804409
20091117 63.73 64.62 62.75 62.81 4242787
20091118 63.02 66.01 63.02 65.77 6048353
20091119 65.37 65.38 63.55 64.32 5989290
20091120 63.99 64.18 63.14 63.15 3633194
20091123 64.40 65.14 63.99 64.63 3671919
20091124 64.68 64.68 62.61 62.81 4157524
20091125 62.89 63.55 62.61 62.85 2368505
20091127 61.20 62.05 60.60 60.68 2100308
20091130 60.97 63.54 60.58 63.23 7675695
20091201 63.79 64.61 63.02 64.25 3980564
20091202 64.28 65.87 63.95 65.37 3577808
20091203 65.14 66.76 64.25 64.56 3715124
20091204 65.51 66.86 64.76 65.97 4799177
20091207 65.45 66.20 63.69 64.31 3676630
20091208 64.19 65.79 63.86 64.99 5282139
20091209 65.00 66.00 64.45 65.34 5083462
20091210 65.39 65.91 64.99 65.74 4437903
20091211 65.89 66.88 65.50 66.79 4216588
20091214 67.18 67.85 66.05 67.75 4429399
20091215 67.14 67.76 66.76 66.85 2607976
20091216 66.93 67.77 66.56 66.85 3419004
20091217 66.44 67.04 65.89 66.76 3538050
20091218 66.89 67.78 66.14 67.69 4420092
20091221 67.78 69.24 67.77 69.10 3204009
20091222 68.92 69.73 68.58 69.49 3356723
20091223 69.52 71.66 69.17 70.63 3090939
20091224 70.97 72.17 70.80 72.00 1376725
20091228 72.15 72.94 71.79 72.27 3002688
20091229 72.43 72.94 71.27 71.40 3173328
20091230 71.21 71.46 70.14 70.90 3173099
20091231 71.06 71.60 69.38 69.45 3010272
20100104 70.05 70.62 68.27 68.68 3964822
20100105 68.76 68.78 67.16 68.21 4989926
20100106 67.98 68.93 67.16 67.44 3994468
20100107 67.56 69.17 66.19 68.32 4580620
20100108 68.10 68.15 65.68 66.69 4603027
20100111 67.00 67.44 66.29 66.75 3059568
20100112 66.31 66.67 65.05 65.43 5396819
20100113 65.36 66.75 65.36 66.10 5217216
20100114 65.81 66.62 65.29 66.39 3206192
20100115 65.97 66.15 65.06 65.17 4493404
20100119 65.06 66.78 64.65 66.71 4969472
20100120 66.05 66.57 64.50 65.16 4084672
20100121 65.20 65.63 62.92 63.10 5523678
20100122 63.11 63.56 61.26 61.43 5703051
20100125 62.15 63.21 61.06 62.75 4365740
20100126 62.36 63.50 61.92 62.49 3222509
20100127 62.54 63.06 61.53 63.01 4957291
20100128 63.40 63.40 61.84 62.73 3615613
20100129 62.92 64.09 62.08 62.66 4936723
20100201 62.98 64.03 62.90 64.02 3482319
20100202 64.24 64.96 63.27 64.81 4339770
20100203 64.51 64.51 63.02 63.35 3608489
20100204 63.09 63.09 60.40 60.44 6478687
20100205 61.14 63.95 61.03 63.84 9160319
20100208 63.48 63.75 61.32 61.54 6139705
20100209 62.16 62.54 61.14 61.43 6083170
20100210 61.34 62.10 60.12 61.15 4306447
20100211 60.98 62.59 60.32 62.53 4432690
20100212 61.90 63.31 61.41 63.17 4564001
20100216 63.99 65.74 63.77 65.64 6875980
20100217 65.66 67.24 65.61 66.54 5957025
20100218 66.22 68.18 66.22 67.75 4897525
20100219 67.51 68.36 66.94 68.18 4560810
20100222 68.35 69.46 67.79 68.99 4180096
20100223 68.48 68.96 67.68 68.35 4698391
20100224 68.42 68.90 67.68 68.02 6361447
20100225 67.73 68.90 66.84 68.88 4291689
20100226 68.71 69.58 68.17 68.68 4852044
20100301 69.22 69.39 68.45 68.78 2349708
20100302 69.00 69.61 68.18 68.44 2608343
20100303 68.38 68.48 67.67 67.96 2169497
20100304 68.25 68.43 67.91 68.09 2719023
20100305 68.38 70.03 68.18 69.68 3789922
20100308 69.68 70.28 69.45 70.00 2680724
20100309 69.76 71.37 69.32 70.90 3609026
20100310 71.18 71.44 70.46 70.86 2216003
20100311 70.62 71.03 70.21 71.01 2460275
20100312 71.35 72.76 71.11 72.01 3172802
20100315 71.66 72.48 71.06 71.83 2706143
20100316 71.93 74.25 71.60 73.85 3790264
20100317 74.04 75.22 73.56 75.14 4233328
20100318 75.16 75.48 74.11 74.18 2910862
20100319 73.29 75.12 73.20 73.29 5412856
20100322 72.87 74.57 72.73 74.54 2733499
20100323 74.54 74.81 73.39 74.07 2269348
20100324 73.83 74.79 73.67 74.14 2620425
20100325 74.75 76.00 74.68 75.04 3702609
20100326 75.38 75.81 74.26 74.58 2937534
20100329 74.75 75.04 74.03 74.70 2102587
20100330 74.50 75.11 74.13 74.71 1946084
20100331 74.22 74.45 73.50 73.61 2685055
20100401 73.90 74.68 73.49 74.11 2148751
20100405 74.55 75.63 74.03 75.57 1794026
20100406 75.25 77.14 74.88 76.95 3150004
20100407 76.65 76.95 73.89 74.16 3577566
20100408 73.95 74.70 73.82 74.33 4729053
20100409 74.57 75.61 73.90 75.53 2464150
20100412 75.48 75.68 74.36 74.60 2281317
20100413 74.59 77.65 74.40 77.36 4110679
20100414 77.47 78.06 76.49 77.16 3016869
20100415 76.76 77.20 74.41 74.60 4273109
20100416 74.44 74.86 71.93 72.18 6163910
20100419 71.69 73.69 71.63 72.73 3319388
20100420 73.26 74.29 72.75 74.27 2923058
20100421 74.21 76.54 73.99 76.32 3793000
20100422 75.54 77.92 75.23 77.54 2923970
20100423 77.83 79.01 77.04 78.57 2847372
20100426 78.58 80.26 78.27 79.47 2962383
20100427 78.91 79.77 76.67 76.75 3708764
20100428 77.50 77.64 76.27 76.88 2956684
20100429 77.61 81.28 77.58 81.08 3746721
20100430 80.37 81.83 77.69 78.10 4187733
20100503 78.89 82.11 78.40 81.40 3818989
20100504 80.68 80.68 78.33 79.04 4504957
20100505 78.53 79.63 76.78 77.62 3367832
20100506 77.18 77.90 69.18 74.47 6097570
20100507 74.76 77.35 73.39 75.17 8355975
20100510 77.88 79.50 77.41 79.25 6257606
20100511 78.34 80.42 78.01 79.50 3824232
20100512 80.16 81.22 79.09 80.61 3428414
20100513 80.48 80.76 79.04 79.18 2550297
20100514 78.37 78.76 75.66 76.54 3636275
20100517 76.80 78.34 74.47 76.53 3496379
20100518 77.52 77.98 73.91 74.31 3299166
20100519 73.74 75.55 71.65 73.53 3553923
20100520 72.04 73.80 71.37 71.59 5787161
20100521 70.42 74.38 69.86 74.19 5965911
20100524 74.46 74.54 71.94 72.17 2911082
20100525 71.17 73.17 69.41 72.97 4430907
20100526 74.00 74.76 71.84 72.37 3222704
20100527 73.97 76.49 73.39 76.30 4056529
20100528 76.34 76.62 74.70 75.06 2942346
20100601 74.28 76.27 74.01 74.87 3686456
20100602 75.36 76.62 74.23 76.44 3227462
20100603 76.30 76.76 75.26 76.04 2440420
20100604 74.46 75.37 71.63 71.95 4002836
20100607 72.39 73.48 71.43 71.48 3123927
20100608 72.05 72.93 70.34 72.54 4706847
20100609 73.20 74.93 72.22 72.56 3170710
20100610 73.55 76.00 73.36 75.76 3620190
20100611 74.76 77.16 74.67 76.87 2945857
20100614 77.47 78.53 77.03 78.05 3877100
20100615 78.16 79.86 77.65 79.86 3168332
20100616 79.35 79.81 78.47 78.97 3026170
20100617 79.15 79.38 78.05 78.56 3294295
20100618 78.83 79.44 78.16 78.93 3274471
20100621 79.95 80.44 78.17 78.45 2545653
20100622 78.75 78.85 75.49 75.56 3945292
20100623 75.53 76.94 74.69 76.04 2730520
20100624 75.42 75.80 73.97 74.13 3048712
20100625 74.94 76.73 74.29 76.38 5657687
20100628 76.61 76.79 74.81 75.01 2046106
20100629 73.92 74.73 71.71 72.23 5088927
20100630 72.24 73.69 71.06 71.29 3840172
20100701 71.44 71.97 69.63 71.55 3332129
20100702 72.06 72.49 69.48 69.81 2918671
20100706 71.25 71.68 67.51 68.22 4340173
20100707 68.68 71.80 68.22 71.72 4439176
20100708 72.60 72.78 70.81 72.13 2674221
20100709 72.27 73.04 71.68 72.97 2174787
20100712 72.90 73.50 71.77 73.24 1840849
20100713 74.25 75.47 73.93 75.10 3895111
20100714 74.51 75.46 73.94 74.66 2708771
20100715 74.53 75.11 73.03 74.94 2884009
20100716 74.63 74.63 72.13 72.59 4503290
20100719 72.91 73.91 71.75 73.59 2792142
20100720 72.42 74.64 72.12 74.49 3410742
20100721 75.44 75.44 72.25 72.71 3441100
20100722 73.93 76.72 73.73 76.21 4199371
20100723 75.59 77.23 74.91 77.08 3300638
20100726 76.82 78.79 76.20 78.63 2913687
20100727 78.79 79.45 77.49 78.82 2959451
20100728 78.59 79.76 77.98 78.68 3243887
20100729 79.13 79.71 77.32 77.62 2712962
20100730 77.46 79.07 76.54 78.76 3152813
20100802 80.27 82.80 79.89 82.57 4886843
20100803 82.24 82.67 81.58 82.24 3138880
20100804 82.29 83.42 81.75 83.38 3289424
20100805 82.64 83.37 82.05 82.22 3025944
20100806 81.39 82.22 80.83 81.96 2942006
20100809 82.59 82.93 81.95 82.69 2665386
20100810 81.73 82.60 80.73 81.72 3063891
20100811 80.21 81.10 79.42 80.02 3112487
20100812 79.02 80.43 78.73 79.13 2991621
20100813 78.69 80.37 78.69 79.30 2330836
20100816 78.97 80.18 78.46 79.42 1762394
20100817 80.20 82.14 79.64 81.47 2680231
20100818 81.66 82.10 80.85 81.61 2089277
20100819 81.32 81.39 79.14 79.41 3216255
20100820 79.07 79.57 78.59 79.04 2670100
20100823 79.40 79.74 78.18 78.21 1860999
20100824 77.22 79.03 76.95 78.40 3129131
20100825 77.63 79.84 77.63 79.45 2749457
20100826 79.90 80.37 78.61 78.98 2518591
20100827 79.39 80.51 78.08 80.42 3372717
20100830 79.90 81.07 79.70 79.75 2046615
20100831 79.56 80.66 78.87 80.36 3056978
20100901 81.79 83.32 81.39 83.12 4045504
20100902 83.32 84.83 83.09 84.72 3239780
20100903 85.83 86.17 85.13 85.71 2685296
20100907 84.71 85.10 83.90 83.98 2633180
20100908 84.27 84.85 83.79 84.32 1838712
20100909 85.67 85.67 83.43 83.70 1604582
20100910 84.07 84.50 83.30 84.26 1436300
20100913 84.24 85.08 83.90 84.38 2639033
20100914 83.99 84.63 83.49 83.81 2215797
20100915 83.49 85.17 83.26 84.77 2515889
20100916 84.67 84.79 83.68 84.03 1701048
20100917 84.26 84.77 83.52 84.68 2102559
20100920 85.19 86.60 84.95 86.39 2959949
20100921 86.75 87.41 85.45 85.53 2682257
20100922 85.47 85.87 84.35 84.66 2089839
20100923 84.10 84.18 82.36 82.43 2595921
20100924 83.36 84.76 83.29 84.61 3037167
20100927 84.42 84.63 83.18 83.37 1775002
20100928 83.43 83.67 82.04 83.39 2582189
20100929 83.06 83.26 82.38 82.66 1575203
20100930 83.45 84.21 82.01 82.39 3493497
20101001 83.04 83.22 81.85 83.14 2717264
20101004 82.98 83.90 82.97 83.79 2329148
20101005 84.68 85.23 83.78 84.95 3321501
20101006 84.50 85.01 84.14 84.81 1689004
20101007 85.14 85.58 84.49 85.00 1289406
20101008 84.80 85.46 84.23 84.89 1706001
20101011 85.00 85.46 84.70 85.05 1418853
20101012 84.63 86.17 84.32 85.68 2275343
20101013 86.37 87.14 85.78 86.30 2141618
20101014 86.17 86.89 85.43 85.94 1843665
20101015 86.90 87.14 85.96 86.60 2394209
20101018 86.74 87.35 86.15 87.26 2381715
20101019 86.40 86.96 85.18 85.39 3521637
20101020 85.60 87.92 85.60 87.24 3744061
20101021 87.49 88.36 86.50 87.04 2174374
20101022 87.16 87.68 86.41 86.79 1801791
20101025 87.55 87.59 86.60 86.97 1827793
20101026 86.26 86.80 85.69 86.33 1636662
20101027 85.82 86.41 85.26 85.98 2224127
20101028 86.58 86.89 84.64 85.64 2146459
20101029 85.61 86.16 85.30 85.30 2677642
20101101 86.18 87.93 85.60 87.61 2856166
20101102 88.38 89.48 87.89 89.35 3033678
20101103 89.35 89.97 88.67 89.62 2276131
20101104 90.51 92.35 89.39 92.25 4287064
20101105 92.62 94.13 91.73 93.97 4266240
20101108 94.57 94.61 93.36 94.39 3285481
20101109 94.53 94.65 89.26 89.89 5887931
20101110 90.17 91.63 90.00 91.63 2814068
20101111 91.10 91.52 89.64 90.14 2628114
20101112 89.58 90.57 89.02 89.86 2424493
20101115 90.17 91.14 89.19 89.26 2273102
20101116 88.84 89.23 85.48 86.05 4636926
20101117 86.31 87.08 85.96 86.76 2226511
20101118 88.07 88.49 87.37 87.67 2235226
20101119 87.40 88.06 86.49 87.87 1962275
20101122 87.51 88.65 87.38 88.23 1808202
20101123 86.85 87.55 86.82 87.33 1670442
20101124 88.04 89.78 88.01 89.74 2062159
20101126 88.98 88.98 87.80 88.47 1336935
20101129 87.83 88.53 86.98 88.37 1897920
20101130 87.03 89.22 86.94 88.16 3316751
20101201 89.45 89.70 88.32 89.36 2008642
20101202 89.65 91.33 89.35 91.23 2369746
20101203 90.60 91.53 90.40 91.36 1571451
20101206 90.92 91.48 90.04 91.20 1603964
20101207 91.93 92.35 90.73 90.85 2679120
20101208 90.94 91.45 88.64 89.35 2253326
20101209 89.73 90.00 88.03 88.10 2623703
20101210 88.47 89.13 88.19 88.56 1689324
20101213 88.77 89.14 88.29 88.55 1620611
20101214 88.44 89.77 87.31 87.42 2096795
20101215 87.07 87.20 85.21 85.28 3190833
20101216 85.33 85.88 84.40 84.77 2931178
20101217 84.80 85.64 84.53 85.41 3232284
20101220 85.41 86.87 85.35 86.72 2309637
20101221 87.26 88.39 86.50 88.27 2018250
20101222 88.17 89.50 87.92 88.29 2185060
20101223 88.12 88.44 87.46 87.52 1428440
20101227 87.24 89.08 87.08 89.05 1246770
20101228 89.09 89.43 88.34 88.57 1154148
20101229 89.20 89.83 88.31 89.74 1551564
20101230 89.34 89.76 89.09 89.20 1289897
20101231 89.06 89.76 88.85 89.05 1449109
20110103 89.69 90.45 89.59 90.34 2735878
20110104 90.19 90.40 87.24 87.66 2943133
20110105 87.44 88.36 87.44 87.94 2325502
20110106 88.12 88.16 85.29 85.34 2831964
20110107 85.82 86.97 85.82 86.77 2758447
20110110 86.40 88.22 86.38 87.30 3107149
20110111 87.83 88.52 87.10 87.33 2843695
20110112 88.00 88.37 86.95 87.45 2113554
20110113 87.31 87.95 86.84 87.85 1266434
20110114 87.80 88.57 87.27 88.55 1519609
20110118 88.48 89.32 87.83 89.32 1668654
20110119 89.42 89.47 87.88 88.37 2049199
20110120 88.34 89.43 88.17 88.41 1594691
20110121 88.79 89.09 88.20 89.08 1702955
20110124 89.41 89.55 88.35 89.28 1734797
20110125 89.13 90.08 88.64 90.00 2118694
20110126 90.15 90.57 89.20 90.14 1710329
20110127 90.51 90.90 89.50 90.71 1859932
20110128 90.93 91.39 89.10 89.48 1992888
20110131 89.57 90.97 89.57 90.80 1588434
20110201 91.32 91.98 90.19 91.71 1977023
20110202 91.60 92.62 91.15 92.07 1982274
20110203 91.85 93.92 91.85 93.71 2534880
20110204 93.30 93.98 92.09 92.61 2879672
20110207 92.84 94.07 92.73 94.01 3261669
20110208 94.23 95.18 93.76 95.12 1949538
20110209 94.73 95.69 94.53 95.11 1496482
20110210 94.95 96.27 94.67 95.92 2047332
20110211 95.82 96.86 95.38 96.60 1472127
20110214 96.86 96.99 95.56 96.48 1413996
20110215 95.96 97.20 95.67 96.32 1046685
20110216 96.87 97.70 96.54 97.18 1506850
20110217 96.94 97.61 96.74 97.47 994102
20110218 97.81 97.81 96.59 97.30 1659277
20110222 96.34 97.88 96.33 97.24 2113007
20110223 96.99 97.81 95.39 96.43 2325450
20110224 96.42 96.42 93.97 95.23 1834445
20110225 95.70 96.52 95.30 96.43 2488859
20110228 96.69 99.40 96.69 99.19 2440491
20110301 99.44 99.60 96.43 96.49 2615549
20110302 96.50 97.15 94.88 95.04 2192548
20110303 96.15 96.94 96.11 96.79 1577405
20110304 96.51 97.14 95.44 96.14 1290413
20110307 96.58 96.90 94.88 95.51 1144310
20110308 95.86 97.26 95.68 96.66 1369289
20110309 96.34 97.15 95.59 96.02 1365961
20110310 95.17 95.84 94.82 95.00 1567199
20110311 95.06 96.48 94.65 96.33 1364629
20110314 95.61 96.21 94.97 95.22 1650624
20110315 92.54 95.41 92.54 94.54 2151945
20110316 94.30 94.49 92.11 92.76 2099472
20110317 94.10 94.28 92.22 93.06 2234482
20110318 94.27 94.70 93.29 93.64 2707737
20110321 94.82 95.65 94.42 94.92 1655172
20110322 94.79 95.06 94.04 94.57 1873939
20110323 94.34 94.38 92.55 92.74 1855634
20110324 93.18 93.79 92.27 93.46 1590385
20110325 93.51 94.68 93.22 94.32 1268558
20110328 94.43 95.30 94.38 94.77 1516501
20110329 94.85 95.60 93.60 95.49 1527817
20110330 95.84 96.28 95.34 96.16 2071406
20110331 95.76 97.15 95.76 96.60 1719848
20110401 96.91 97.39 96.12 96.55 1700323
20110404 96.74 97.24 96.16 96.41 1291189
20110405 96.23 97.22 96.05 96.59 1325136
20110406 96.82 96.88 96.12 96.74 880614
20110407 96.34 96.57 94.26 95.88 3940574
20110408 96.46 96.64 94.80 95.23 1764777
20110411 95.23 96.06 94.77 95.32 1577738
20110412 94.89 95.39 94.23 94.43 1564648
20110413 94.65 95.19 94.44 94.69 1200332
20110414 94.36 97.15 94.13 96.86 2011167
20110415 96.99 98.40 96.79 98.01 2072293
20110418 97.52 97.68 96.75 97.40 1422871
20110419 97.42 98.06 96.92 97.69 1419987
20110420 98.83 98.83 97.48 98.81 1486549
20110421 99.16 99.72 98.26 99.58 1459258
20110425 99.59 101.28 98.96 100.72 1428751
20110426 101.00 101.50 100.19 100.98 1535361
20110427 101.37 102.53 100.82 102.27 1732384
20110428 102.23 104.33 102.23 103.62 2264213
20110429 103.75 104.42 101.88 103.25 1650956
20110502 103.75 104.59 103.03 104.26 1519719
20110503 104.56 105.66 103.14 104.63 2620874
20110504 104.41 104.92 103.77 104.19 2114782
20110505 103.64 104.65 103.21 103.88 1544125
20110506 104.98 104.98 103.08 103.58 1863843
20110509 103.70 104.75 103.29 104.34 1053231
20110510 104.68 105.88 104.45 105.83 1582730
20110511 105.49 105.89 105.10 105.20 2090598
20110512 104.67 105.47 104.03 105.42 1768882
20110513 105.85 105.87 104.54 104.58 1806438
20110516 104.59 105.93 104.29 105.10 1115673
20110517 104.85 104.99 104.01 104.84 1598448
20110518 104.82 105.87 104.11 105.83 1298752
20110519 106.27 106.37 104.84 105.46 1642316
20110520 105.27 105.54 103.78 103.78 2749281
20110523 102.64 103.28 102.21 102.52 2195303
20110524 102.72 104.13 102.60 103.41 1581253
20110525 103.21 104.33 102.55 103.85 1627436
20110526 103.46 105.31 102.96 104.96 1563728
20110527 105.30 105.70 104.59 105.47 1267670
20110531 106.34 107.15 105.79 107.11 2858292
20110601 107.04 107.04 104.23 104.52 2911749
20110602 104.51 105.48 103.81 103.82 1923273
20110603 102.59 105.34 102.59 104.63 1821318
20110606 104.50 104.83 103.34 103.34 1518867
20110607 103.74 105.57 103.37 104.33 1875437
20110608 103.94 105.04 103.85 104.22 1793982
20110609 104.51 104.71 102.67 103.06 2207097
20110610 102.57 103.01 100.46 100.61 2922331
20110613 100.70 101.97 99.89 101.28 1933414
20110614 102.47 102.99 101.62 102.87 2354023
20110615 102.06 102.33 100.08 101.05 2193098
20110616 100.81 102.45 100.57 102.10 2578988
20110617 103.10 103.63 102.37 103.43 2952642
20110620 102.94 104.71 102.79 104.39 1394867
20110621 105.01 105.12 103.61 104.30 1676485
20110622 103.84 104.88 103.55 103.63 1452293
20110623 102.27 102.36 100.06 101.59 2800425
20110624 101.59 102.53 101.13 102.01 2396018
20110627 102.37 103.41 101.95 103.21 1352210
20110628 103.52 103.73 102.61 103.46 1846889
20110629 103.95 105.20 103.47 105.01 1483816
20110630 105.11 105.77 104.25 105.45 2114399
20110701 105.22 107.67 105.14 107.57 1815696
20110705 107.56 108.41 106.97 108.18 1821979
20110706 107.74 109.22 107.38 109.08 1907512
20110707 109.85 110.41 109.22 110.30 1860116
20110708 109.14 110.10 108.45 109.93 1392993
20110711 108.74 109.06 107.87 108.11 1382522
20110712 107.60 109.67 107.60 108.19 1494177
20110713 108.52 108.96 107.20 107.22 1687948
20110714 107.67 107.96 106.30 106.62 1334795
20110715 106.96 107.81 106.22 107.77 1474337
20110718 107.58 107.65 105.92 106.93 1517214
20110719 107.36 109.24 107.10 109.08 1945869
20110720 109.77 109.77 108.68 109.32 1485800
20110721 110.03 110.63 109.43 110.02 1723660
20110722 110.14 110.75 109.46 110.55 1132206
20110725 109.14 109.91 108.71 109.30 1300406
20110726 109.56 112.03 109.12 111.04 1973755
20110727 110.53 110.95 108.00 108.15 2227047
20110728 108.40 110.47 107.36 109.45 1763561
20110729 108.52 109.47 107.16 109.33 2451901
20110801 110.52 111.29 107.65 108.63 2738259
20110802 107.86 108.49 105.04 105.05 2806266
20110803 104.99 105.21 101.88 104.71 2236857
20110804 103.44 103.91 100.41 100.61 3827919
20110805 101.89 101.92 96.97 98.75 3957762
20110808 95.97 97.39 90.36 90.49 6071500
20110809 91.83 100.91 90.70 100.78 7144296
20110810 97.97 102.57 96.91 97.88 5651331
20110811 98.16 105.77 97.95 103.91 5406747
20110812 104.52 106.15 102.77 103.66 2392711
20110815 104.78 106.04 104.09 105.97 2803988
20110816 104.13 107.59 103.32 107.08 3672624
20110817 107.82 108.57 106.52 107.38 2626385
20110818 104.29 105.09 101.71 102.93 4694666
20110819 101.89 103.94 100.46 100.70 3637805
20110822 102.88 102.88 99.78 100.89 2626494
20110823 101.01 103.84 100.46 103.80 2044191
20110824 103.46 105.89 102.61 105.44 2554117
20110825 106.09 107.50 102.33 103.51 2683323
20110826 103.01 105.38 100.44 105.17 2575140
20110829 106.55 107.16 105.04 107.05 2258586
20110830 106.66 107.16 104.83 106.24 2396551
20110831 106.83 107.74 105.60 107.31 2893885
20110901 107.65 108.62 106.65 107.27 2921806
20110902 104.82 106.39 104.37 104.65 2392719
20110906 101.88 106.82 101.50 106.07 3194453
20110907 107.95 109.12 106.11 109.03 3536739
20110908 108.51 109.58 107.44 108.41 2031709
20110909 107.00 107.92 104.34 105.79 2777052
20110912 104.17 106.09 103.43 105.99 2566600
20110913 106.22 106.50 104.39 106.26 2638101
20110914 106.89 107.14 104.50 106.40 2485463
20110915 107.20 108.79 106.52 108.75 2928595
20110916 108.98 110.29 107.34 110.23 3261246
20110919 108.36 109.63 107.74 108.52 2438160
20110920 109.05 110.67 108.14 109.21 2114817
20110921 109.51 109.75 102.29 102.74 3915159
20110922 100.51 103.02 99.80 101.21 4938733
20110923 100.28 103.59 99.56 102.93 3134449
20110926 103.23 103.81 101.53 103.66 2936260
20110927 105.33 106.16 103.06 103.75 2692302
20110928 103.98 104.65 101.44 101.62 2679600
20110929 103.46 103.66 101.36 102.82 2260776
20110930 101.55 103.56 100.40 100.44 4048198
20111003 99.60 102.47 97.25 97.26 6066000
20111004 95.98 101.46 94.36 101.18 5470558
20111005 100.77 100.98 96.93 99.91 4543998
20111006 99.76 102.94 98.02 102.80 3094921
20111007 103.33 103.61 99.89 100.00 2956845
20111010 102.10 104.73 101.83 104.66 2716610
20111011 103.88 104.56 102.34 103.05 2061054
20111012 103.77 106.38 102.94 105.24 2319794
20111013 104.37 104.43 102.13 103.37 1816220
20111014 104.49 106.13 104.10 105.84 1582992
20111017 105.39 105.60 102.98 103.14 2346950
20111018 103.51 107.45 103.17 107.04 2471557
20111019 107.03 107.54 105.14 105.54 2421517
20111020 105.37 106.80 103.93 106.62 2025358
20111021 108.02 110.29 107.10 110.23 3339755
20111024 110.16 112.57 109.35 112.21 2813514
20111025 111.44 112.58 110.34 110.61 2465753
20111026 111.21 113.48 110.90 112.87 2548752
20111027 115.05 118.82 114.63 117.90 3271429
20111028 116.42 118.27 115.95 118.20 2521925
20111031 116.56 118.58 116.26 117.30 2561563
20111101 114.28 118.13 113.44 114.48 3840045
20111102 116.41 117.34 114.01 116.61 2405859
20111103 117.25 118.62 114.93 118.18 2308845
20111104 117.29 117.98 114.99 117.67 1664348
20111107 117.77 119.34 116.50 118.53 1217054
20111108 118.96 119.83 116.31 119.46 1974661
20111109 117.21 117.36 113.98 114.33 2753948
20111110 116.05 116.17 113.77 114.93 1589452
20111111 116.56 117.12 115.11 116.87 2150951
20111114 116.23 116.81 114.17 114.91 1745140
20111115 114.69 117.05 114.44 116.10 1786691
20111116 115.19 116.21 113.75 113.86 1773530
20111117 113.61 114.10 111.59 112.26 1851845
20111118 113.02 113.56 111.66 113.27 1652575
20111121 110.75 112.09 109.48 109.86 1904709
20111122 109.54 110.47 108.40 109.49 1377055
20111123 108.29 108.53 106.38 106.44 1786473
20111125 106.30 108.98 105.92 106.95 898458
20111128 110.17 110.42 107.92 108.99 2109527
20111129 109.35 109.86 108.66 109.57 1659754
20111130 113.00 114.57 111.51 114.31 3362799
20111201 113.84 114.16 112.21 113.08 1467445
20111202 114.26 114.92 112.80 112.90 1849779
20111205 114.19 114.40 112.29 113.05 1792673
20111206 113.02 113.40 112.11 112.93 1445690
20111207 112.27 114.63 111.68 114.28 1399571
20111208 113.32 113.48 111.33 111.70 1613635
20111209 112.38 114.97 111.90 114.28 1975302
20111212 113.29 113.30 110.95 111.93 1900575
20111213 112.67 113.26 110.03 110.82 1755691
20111214 110.59 112.34 110.15 110.96 1907817
20111215 112.01 113.51 111.46 112.57 1552253
20111216 113.67 115.07 112.91 113.57 2624159
20111219 114.19 115.05 113.32 113.50 1574734
20111220 115.04 117.47 114.93 117.20 2176717
20111221 116.85 117.71 115.87 117.53 1769892
20111222 117.97 119.23 117.64 118.84 2657608
20111223 119.15 119.99 118.68 119.94 1028899
20111227 120.02 121.47 119.29 120.62 1448647
20111228 121.10 121.10 118.75 118.81 1303554
20111229 118.81 120.16 118.56 119.55 1389784
20111230 119.91 120.36 118.73 118.73 1176272
20120103 120.81 121.81 117.59 119.13 2467554
20120104 118.23 118.87 116.90 117.07 1816700
20120105 116.81 118.89 116.51 117.69 2437254
20120106 117.67 118.07 116.64 116.77 1946806
20120109 116.41 117.44 116.27 116.68 1330705
20120110 117.70 118.37 117.24 117.38 1583422
20120111 116.74 118.12 116.59 117.90 1331682
20120112 118.46 118.49 115.97 116.95 1588418
20120113 115.83 116.88 115.59 116.87 1366435
20120117 116.94 118.78 116.94 118.05 1523800
20120118 118.13 119.01 117.80 118.30 1542262
20120119 118.57 121.11 118.15 120.83 2395876
20120120 120.96 121.45 120.15 121.23 2619163
20120123 121.21 122.12 120.47 121.20 1305074
20120124 120.70 123.15 120.46 123.15 1806926
20120125 122.74 125.10 122.35 125.04 2071590
20120126 125.49 126.42 124.71 125.72 1747195
20120127 125.44 126.17 124.64 125.86 1493174
20120130 124.95 125.24 123.94 124.78 1384571
20120131 125.17 125.45 124.04 125.10 2395551
20120201 125.97 126.51 124.84 125.69 1533248
20120202 125.72 126.81 124.91 126.56 1539764
20120203 127.94 128.57 126.04 127.74 1998500
20120206 127.48 127.55 125.78 126.63 1355140
20120207 126.35 126.97 125.99 126.59 1532488
20120208 126.43 127.20 125.38 126.74 1254900
20120209 126.66 127.35 124.94 126.98 1457226
20120210 125.61 126.57 124.97 125.93 1709944
20120213 127.33 127.40 126.16 126.87 886230
20120214 126.48 126.52 125.06 125.85 1053248
20120215 126.31 127.01 125.50 126.12 1146899
20120216 126.12 128.09 126.00 127.84 1764153
20120217 128.08 128.35 126.84 127.68 1302156
20120221 128.00 128.18 124.94 125.88 1574585
20120222 125.65 126.29 124.59 125.03 1065116
20120223 125.12 125.86 124.51 125.84 1296762
20120224 126.24 127.29 125.15 126.66 923669
20120227 125.51 127.22 124.86 126.81 1001567
20120228 127.02 127.53 125.87 126.33 1162220
20120229 126.67 127.67 125.31 125.57 1463348
20120301 125.85 126.56 125.31 126.42 1048393
20120302 126.61 127.47 126.40 127.21 1113560
20120305 127.23 128.33 126.52 128.28 1309601
20120306 127.29 128.08 126.63 126.74 1528947
20120307 127.65 128.21 126.13 128.11 1315211
20120308 127.66 128.19 125.34 128.13 2529867
20120309 127.02 127.20 126.41 126.47 5109149
20120312 126.91 129.72 126.46 128.97 3736107
20120313 130.16 131.28 129.13 130.64 2715442
20120314 130.79 131.51 129.76 130.80 1621303
20120315 131.18 131.51 130.32 130.87 1982312
20120316 131.14 131.73 130.64 131.52 5590458
20120319 131.29 133.47 130.99 133.08 1994180
20120320 132.27 133.48 132.00 133.00 1646010
20120321 133.12 134.29 132.66 133.67 1641587
20120322 132.79 132.79 131.32 132.33 2054600
20120323 132.72 133.81 131.89 133.11 1440583
20120326 134.29 134.49 132.98 133.97 1721751
20120327 134.23 135.34 133.48 134.04 1226416
20120328 133.46 134.51 131.91 133.73 1777963
20120329 133.19 134.31 132.37 134.14 1501974
20120330 135.00 135.63 133.91 135.02 2004538
20120402 135.17 136.32 134.72 136.19 1655721
20120403 135.76 136.38 135.14 135.88 1055190
20120404 134.67 135.70 133.81 135.00 1715493
20120405 134.76 135.70 134.13 135.13 1245081
20120409 133.45 134.92 132.58 134.07 1287915
20120410 134.20 135.14 131.20 131.36 1518805
20120411 132.58 133.17 131.77 132.87 1343803
20120412 133.02 135.07 131.82 135.07 1290720
20120413 134.62 135.20 133.93 134.15 1224474
20120416 134.86 137.77 134.44 137.77 2791722
20120417 138.20 139.09 136.85 138.58 1889308
20120418 137.92 138.89 137.65 138.12 1128449
20120419 138.32 138.50 136.52 137.23 1109352
20120420 137.28 139.75 137.28 139.13 1695533
20120423 138.03 138.54 136.34 137.75 1755845
20120424 138.04 139.89 137.78 139.83 1586130
20120425 141.04 141.53 139.99 141.51 1515137
20120426 141.47 141.74 140.46 141.06 1892437
20120427 142.93 144.51 142.31 143.97 2085565
20120430 144.07 144.35 142.66 144.22 1500247
20120501 144.22 147.00 143.94 146.05 1775050
20120502 145.59 146.14 144.20 145.51 1571456
20120503 145.55 145.96 144.09 144.13 1688520
20120504 143.67 144.09 142.32 142.91 1617850
20120507 142.16 144.24 141.95 143.73 1116473
20120508 142.96 144.20 142.62 144.04 1292015
20120509 142.79 144.99 142.62 143.40 1451156
20120510 144.65 144.65 143.02 143.60 994986
20120511 143.24 144.96 142.55 144.66 1268925
20120514 143.68 145.52 143.16 143.16 2032913
20120515 143.59 143.81 142.00 142.93 1506123
20120516 143.80 143.86 139.90 140.20 2209481
20120517 139.97 140.37 136.43 136.43 2016243
20120518 136.79 137.73 134.22 134.60 2324867
20120521 134.96 137.73 134.96 137.52 1480601
20120522 137.82 138.85 137.08 137.81 1130263
20120523 137.16 138.07 135.19 137.93 1131871
20120524 138.29 139.18 137.02 138.97 1038469
20120525 138.83 139.67 137.62 138.13 902709
20120529 138.56 140.19 138.39 140.03 1234067
20120530 139.01 139.01 136.28 136.32 1832548
20120531 136.32 138.86 134.87 137.57 2356179
20120601 134.87 136.54 133.54 133.83 1823648
20120604 134.11 134.48 132.49 133.66 1862467
20120605 133.28 136.77 132.61 136.30 1571966
20120606 137.76 139.09 136.17 139.06 1744829
20120607 138.44 140.50 138.34 138.75 1016271
20120608 138.70 140.45 138.45 140.45 1008336
20120611 141.40 141.44 137.54 137.75 1654752
20120612 136.96 138.97 136.55 138.97 1186668
20120613 138.28 139.32 136.88 137.38 1390952
20120614 137.72 138.95 137.23 138.25 1894209
20120615 139.16 139.40 137.48 139.09 2369905
20120618 138.69 140.29 138.12 139.24 1575612
20120619 139.76 141.63 139.31 141.04 1485963
20120620 141.24 142.48 140.74 142.01 1705474
20120621 142.56 142.63 139.11 139.42 1435455
20120622 140.47 140.63 138.83 140.05 1952759
20120625 139.27 140.38 138.47 139.80 993537
20120626 139.76 141.36 139.66 140.32 1106242
20120627 140.48 141.28 139.75 140.80 1026030
20120628 140.12 141.69 139.40 141.46 965978
20120629 144.30 145.21 143.27 145.16 1681775
20120702 146.09 147.41 145.18 147.41 1685421
20120703 147.51 148.59 147.14 147.81 912145
20120705 147.42 147.64 145.81 146.26 1078146
20120706 145.04 147.14 144.91 146.78 888554
20120709 146.45 148.09 146.27 147.86 1143774
20120710 148.25 148.87 145.47 146.16 980883
20120711 146.24 146.74 145.09 146.50 1379264
20120712 145.74 147.21 144.88 146.33 1148278
20120713 146.30 147.98 146.09 147.86 1108923
20120716 148.93 148.93 147.58 147.82 1256264
20120717 148.69 149.64 146.98 149.06 1512772
20120718 148.52 149.48 147.99 148.51 980776
20120719 148.47 148.98 146.48 147.46 1396636
20120720 146.24 147.69 145.77 146.38 1775392
20120723 144.85 146.05 144.27 145.42 1367253
20120724 145.71 149.89 145.50 146.97 1649926
20120725 148.22 149.46 145.37 145.79 1440388
20120726 147.72 149.20 147.38 148.27 1156214
20120727 148.89 151.50 148.88 149.65 1435133
20120730 149.65 150.78 149.21 150.22 896489
20120731 150.60 150.60 149.10 149.66 1148064
20120801 150.59 151.69 150.16 150.30 1409289
20120802 149.49 150.65 148.09 150.52 884800
20120803 152.64 152.64 150.82 152.03 1073857
20120806 152.48 152.70 150.72 150.86 1158251
20120807 151.34 151.35 148.29 148.64 1476097
20120808 148.14 148.48 147.10 147.79 1099379
20120809 147.79 148.15 146.06 146.45 1438243
20120810 146.07 147.39 146.07 147.06 733598
20120813 146.86 147.17 146.15 146.57 789468
20120814 146.59 147.48 146.59 146.92 1021418
20120815 147.31 148.52 147.12 148.01 920067
20120816 147.70 150.46 146.89 149.87 1669526
20120817 149.77 150.15 149.58 150.00 1146407
20120820 150.10 150.22 148.15 149.27 1336836
20120821 149.35 149.90 148.70 148.75 990292
20120822 148.74 149.39 147.45 148.93 1092806
20120823 148.86 149.32 146.74 146.82 1752326
20120824 146.56 147.71 146.43 147.44 1567225
20120827 147.69 149.38 147.46 148.95 1297514
20120828 148.42 149.04 147.75 148.82 985923
20120829 149.02 149.13 147.83 148.09 1262668
20120830 147.67 148.03 147.13 147.72 1158555
20120831 148.09 149.01 146.86 148.93 2436781
20120904 148.93 149.22 147.56 148.97 1300711
20120905 149.23 149.41 147.34 148.22 1520337
20120906 148.77 149.85 148.69 149.07 1421340
20120907 149.47 149.81 148.88 149.25 999989
20120910 149.78 149.78 146.41 146.59 1620507
20120911 146.79 148.13 146.03 148.02 1310088
20120912 148.18 149.09 147.40 148.82 1204697
20120913 148.52 151.98 148.45 151.70 1815411
20120914 151.95 153.66 151.70 152.68 1645336
20120917 152.77 154.06 152.74 153.46 1095683
20120918 153.05 153.40 151.33 151.74 1312433
20120919 151.72 152.07 150.77 150.77 1085240
20120920 146.39 146.62 145.51 146.29 4936648
20120921 146.75 147.19 145.97 146.57 2900544
20120924 146.39 146.80 145.73 145.75 1751686
20120925 146.37 146.55 142.76 143.00 2510949
20120926 142.71 143.71 141.56 141.83 1938705
20120927 142.57 144.23 142.32 142.58 1689666
20120928 141.85 143.25 141.70 142.46 1675174
20121001 142.84 143.05 140.32 141.88 1642033
20121002 142.32 143.17 141.81 142.87 1107085
20121003 143.12 144.78 142.87 143.50 1371256
20121004 144.12 144.78 142.43 143.19 1348664
20121005 143.80 144.27 142.37 143.30 891721
20121008 143.28 143.59 142.16 143.45 1039950
20121009 143.76 144.69 142.84 142.86 1101757
20121010 142.83 143.93 142.76 143.61 782281
20121011 144.27 144.79 143.58 143.62 1002121
20121012 143.64 143.86 142.82 143.00 1277800
20121015 143.27 144.04 142.30 143.69 1259790
20121016 144.75 145.13 143.97 144.50 892680
20121017 143.82 144.00 142.65 143.44 1500410
20121018 143.39 145.42 142.86 145.27 1358468
20121019 144.79 146.73 143.90 144.08 1789410
20121022 142.88 144.70 141.91 143.52 1121365
20121023 141.75 142.50 140.59 141.72 1293038
20121024 141.74 142.55 141.09 141.86 1139481
20121025 142.54 144.48 140.56 142.13 1525559
20121026 142.14 142.40 140.48 141.04 1330975
20121031 142.30 143.20 141.15 142.84 1483573
20121101 142.79 143.89 141.56 143.15 1092380
20121102 144.94 146.80 144.94 146.16 2033653
20121105 144.91 146.07 144.06 145.20 1143104
20121106 145.45 146.28 144.88 145.91 961413
20121107 145.24 146.44 144.60 146.11 1894161
20121108 145.79 146.46 144.67 144.67 1634786
20121109 143.60 144.45 142.41 142.64 1439456
20121112 142.93 143.43 141.79 142.76 1038672
20121113 142.11 143.54 142.10 142.46 736139
20121114 143.21 143.35 139.41 139.98 1419378
20121115 140.11 141.27 138.01 138.64 1070116
20121116 138.61 139.06 137.20 138.82 2091442
20121119 140.18 140.95 139.44 140.74 1196168
20121120 140.95 142.10 139.78 142.09 1117531
20121121 142.19 142.48 141.06 141.93 1052441
20121123 142.46 143.48 142.17 143.26 381013
20121126 142.51 144.56 142.51 143.76 1290363
20121127 143.12 143.54 141.01 142.69 1822934
20121128 142.43 142.78 141.43 141.95 1660474
20121129 142.40 143.38 141.39 142.91 1535375
20121130 143.37 144.67 142.80 143.74 2163305
20121203 144.16 145.51 143.92 144.40 1347620
20121204 144.10 145.51 143.59 144.14 932846
20121205 144.41 144.41 142.80 143.87 1152669
20121206 144.83 146.22 144.81 145.89 1346668
20121207 146.45 147.19 145.88 147.07 1204212
20121210 147.12 147.89 146.47 147.43 1387098
20121211 150.20 150.79 147.12 148.08 1538762
20121212 147.94 148.56 146.84 147.77 1270254
20121213 145.69 146.64 144.95 145.50 2690584
20121214 145.77 146.43 145.09 145.55 1129914
20121217 147.03 147.79 145.95 146.90 1676879
20121218 147.00 148.36 146.60 148.18 1705666
20121219 148.17 148.45 147.41 147.77 1309837
20121220 147.77 149.62 147.51 149.35 1234587
20121221 148.09 149.69 147.59 149.10 3098585
20121224 149.13 151.84 148.27 149.23 650791
20121226 149.51 149.80 148.00 148.30 872413
20121227 148.24 149.53 147.47 149.22 789966
20121228 148.17 149.46 147.38 147.42 885537
20121231 147.14 149.39 146.91 149.37 1158172
20130102 151.36 151.87 149.72 150.99 1539926
20130103 151.33 151.67 149.31 149.78 1482033
20130104 149.90 150.43 149.10 149.84 1407842
20130107 149.40 151.07 149.35 150.91 1009472
20130108 150.99 151.06 149.63 150.36 849129
20130109 150.72 151.26 150.34 151.10 778430
20130110 151.29 151.79 150.22 151.08 1040905
20130111 151.08 151.43 150.63 151.16 853892
20130114 151.15 151.15 150.23 150.65 633539
20130115 150.22 151.60 150.05 151.36 1376620
20130116 150.75 151.46 150.35 150.91 1273958
20130117 151.64 151.64 150.76 151.08 785415
20130118 150.90 151.20 150.07 151.07 1646715
20130122 151.05 152.31 150.83 152.07 1061543
20130123 151.73 152.88 151.29 152.59 941948
20130124 152.96 153.51 152.34 153.22 956236
20130125 153.51 153.85 152.61 153.40 986505
20130128 154.66 154.66 152.80 153.74 940360
20130129 153.48 154.06 153.08 153.81 681589
20130130 153.41 153.84 151.88 152.48 975921
20130131 152.33 152.42 151.33 151.35 1449224
20130201 152.40 154.03 151.62 153.04 1297136
20130204 152.31 154.44 152.31 153.55 1372492
20130205 154.52 155.26 152.60 152.84 1835211
20130206 151.99 153.44 151.90 152.78 1283060
20130207 152.97 153.10 151.92 151.92 1038471
20130208 152.18 153.83 151.92 153.78 1179763
20130211 153.87 154.49 153.53 154.48 973805
20130212 154.49 155.43 153.33 155.01 913006
20130213 155.18 155.35 153.64 154.13 793255
20130214 153.80 153.97 152.52 152.73 1248602
20130215 152.03 152.61 150.97 152.09 2290715
20130219 152.05 152.75 152.03 152.66 1360782
20130220 152.30 153.36 151.62 151.73 1334919
20130221 151.28 151.51 149.67 150.30 1321882
20130222 150.60 152.05 150.55 151.92 1157238
20130225 152.81 152.88 149.62 149.68 1291602
20130226 150.11 151.37 149.04 150.17 1233146
20130227 150.19 151.74 149.67 151.42 1074706
20130228 151.61 152.15 150.88 151.10 1885098
20130301 150.83 152.33 150.21 152.17 1345432
20130304 152.06 154.38 151.73 153.57 1129587
20130305 154.13 154.99 153.17 154.67 942234
20130306 155.44 155.44 153.57 154.01 754565
20130307 154.14 154.47 151.93 152.26 1739063
20130308 152.50 152.51 150.30 152.18 1753257
20130311 152.17 153.16 151.55 153.13 1350479
20130312 152.87 153.06 151.51 151.73 1406306
20130313 152.08 152.56 151.20 151.52 802612
20130314 151.46 152.63 151.34 152.07 899548
20130315 151.43 152.00 150.91 151.80 2791375
20130318 150.74 151.56 149.97 150.98 1380022
20130319 150.95 151.09 148.45 149.42 1903287
20130320 150.23 150.73 149.81 150.73 1257223
20130321 150.28 151.31 149.91 150.34 1141047
20130322 150.72 151.67 150.34 151.37 841933
20130325 152.37 152.62 151.19 151.57 988599
20130326 152.45 152.55 151.22 151.55 1477799
20130327 150.73 151.76 150.59 151.42 863066
20130328 151.42 152.18 149.97 150.81 1677979
20130401 150.83 151.54 150.47 151.54 1618682
20130402 152.38 153.15 152.18 153.11 1057674
20130403 153.83 154.09 152.89 154.09 1329767
20130404 154.09 155.94 153.91 155.61 1396213
20130405 154.46 158.18 154.46 158.11 2184422
20130408 157.48 160.84 157.43 160.84 2377137
20130409 161.03 161.69 159.65 160.85 1566009
20130410 160.52 162.88 160.44 162.43 1620469
20130411 162.72 165.91 162.47 165.76 2690234
20130412 165.41 165.85 164.06 165.18 1272468
20130415 163.93 165.57 162.07 162.11 1872166
20130416 162.90 166.56 161.84 165.96 1910646
20130417 165.12 165.22 162.97 164.36 1374660
20130418 164.61 164.89 163.36 164.46 1166700
20130419 164.79 167.51 164.62 167.51 1829271
20130422 167.79 168.06 165.97 166.93 1126328
20130423 167.67 168.04 166.40 167.44 1121912
20130424 167.64 168.30 166.94 168.20 1050524
20130425 168.07 168.25 166.88 167.41 1034754
20130426 166.91 168.58 165.97 167.04 1056097
20130429 167.68 167.99 166.88 167.39 922047
20130430 167.69 169.40 167.19 169.37 1765242
20130501 169.16 169.57 167.89 167.94 1451515
20130502 168.52 170.23 167.71 169.33 1136316
20130503 170.33 171.32 169.90 170.67 1121807
20130506 170.53 171.54 170.14 170.61 936241
20130507 170.52 170.52 169.19 170.13 904910
20130508 170.08 171.94 169.09 171.53 1756411
20130509 171.92 172.01 169.91 170.16 1647805
20130510 170.41 170.83 169.94 170.61 912901
20130513 170.61 171.66 170.35 171.17 1060512
20130514 171.75 171.84 169.97 170.47 1250284
20130515 170.56 171.90 169.80 171.88 1618735
20130516 171.17 172.52 169.50 169.91 1588429
20130517 170.67 172.16 170.07 172.10 1441604
20130520 171.82 172.26 170.46 171.25 830686
20130521 171.38 173.49 171.38 172.47 1032270
20130522 171.51 174.59 167.25 168.46 1952723
20130523 167.59 167.80 165.37 166.11 1552376
20130524 164.58 167.51 164.12 166.95 1280567
20130528 168.80 170.08 166.10 167.88 1867554
20130529 166.69 166.80 161.80 164.47 2068407
20130530 164.76 165.67 162.65 162.68 1482151
20130531 161.94 163.56 159.22 159.27 2695000
20130603 159.16 160.36 157.58 159.50 2019918
20130604 159.73 160.16 158.08 158.52 1482673
20130605 157.93 158.80 156.35 156.86 1260398
20130606 156.64 159.55 155.69 159.38 1362183
20130607 160.27 160.60 157.31 160.05 1497513
20130610 160.09 160.63 157.78 158.15 1031330
20130611 156.77 158.04 155.22 155.23 1458011
20130612 156.11 156.22 152.17 152.79 1843205
20130613 152.92 158.61 152.02 157.99 2068093
20130614 157.99 161.04 157.23 158.90 1652280
20130617 160.02 161.68 158.82 161.24 1998286
20130618 161.11 161.38 159.63 160.09 1596894
20130619 160.20 160.65 153.49 155.52 2312001
20130620 153.88 153.98 147.06 147.92 3229632
20130621 149.10 151.97 147.74 149.83 3060757
20130624 148.17 152.21 145.47 148.30 3133804
20130625 149.48 151.01 148.32 150.07 2361535
20130626 151.43 153.05 150.72 151.45 1778309
20130627 152.33 153.94 152.27 153.76 1877168
20130628 154.18 157.54 151.12 151.12 2258078
20130701 152.34 153.16 150.55 150.86 1436066
20130702 150.87 155.67 150.86 155.62 2670338
20130703 154.10 154.10 151.08 152.13 1307946
20130705 152.15 152.86 149.63 152.60 1363228
20130708 152.97 154.27 152.18 152.36 1347970
20130709 153.55 155.07 152.46 154.75 1310977
20130710 154.75 154.75 152.19 153.87 1017953
20130711 156.88 157.94 156.04 157.00 1567424
20130712 157.32 157.87 155.21 155.98 1105212
20130715 155.60 156.68 155.23 155.88 952640
20130716 155.90 156.61 155.31 155.98 1389667
20130717 156.22 156.42 155.07 155.79 857856
20130718 155.70 157.62 155.70 157.62 1493542
20130719 157.34 158.17 156.58 157.85 1257367
20130722 157.94 159.00 157.42 158.90 783137
20130723 159.70 159.81 157.61 158.83 912929
20130724 158.79 159.42 155.93 157.33 1947498
20130725 156.46 157.10 155.76 156.73 1743197
20130726 156.33 157.48 155.12 157.45 963403
20130729 158.31 158.65 155.76 156.03 968524
20130730 157.07 158.42 154.24 154.75 1099360
20130731 155.02 155.76 151.67 153.16 2308761
20130801 153.90 154.45 151.24 152.12 1549346
20130802 152.21 152.47 150.55 150.82 1150357
20130805 150.77 150.86 149.63 150.15 850959
20130806 149.50 150.58 149.00 149.61 828491
20130807 149.38 150.27 148.40 150.10 977511
20130808 150.47 150.80 149.10 149.61 942398
20130809 149.67 152.17 149.44 151.15 1010116
20130812 150.80 150.87 149.54 150.51 1036555
20130813 150.67 150.68 147.80 148.51 1077101
20130814 148.85 149.13 146.96 147.12 1183018
20130815 145.90 146.40 143.78 144.25 1506065
20130816 143.76 144.25 139.51 140.02 1932885
20130819 139.43 139.92 137.99 138.01 1648131
20130820 138.51 141.80 138.07 140.62 1387036
20130821 140.24 142.04 138.98 139.68 1596763
20130822 140.06 141.09 138.77 141.04 1379150
20130823 144.01 144.01 141.13 142.14 1635782
20130826 142.34 142.93 141.39 141.78 956480
20130827 140.92 141.39 139.92 140.44 1595725
20130828 140.74 140.80 139.38 139.99 1305574
20130829 139.30 141.14 138.76 141.02 1343140
20130830 141.26 141.91 139.67 140.33 1823196
20130903 140.92 141.37 137.93 139.19 1631527
20130904 139.04 140.45 138.20 139.31 1701781
20130905 139.30 139.86 137.29 137.36 1378216
20130906 139.28 141.18 139.28 139.67 1580159
20130909 140.25 143.04 140.06 143.04 2083460
20130910 143.90 144.55 142.70 143.32 1479395
20130911 143.12 143.77 142.78 143.70 1284093
20130912 143.72 144.73 142.72 142.91 1100518
20130913 143.17 143.83 142.82 143.12 1002971
20130916 146.03 146.84 145.25 146.19 1535640
20130917 145.90 147.21 145.32 145.92 1618866
20130918 145.52 148.88 142.99 148.84 3197573
20130919 149.57 151.67 148.87 148.90 2563101
20130920 148.90 149.38 145.51 145.51 2394677
20130923 145.29 146.57 144.55 145.79 1476697
20130924 145.25 145.79 144.49 144.55 1360159
20130925 144.64 146.21 143.55 144.78 961046
20130926 144.74 145.82 144.54 145.77 1223489
20130927 145.20 145.84 143.74 144.64 1184886
20130930 143.45 145.23 142.14 142.84 1323527
20131001 143.03 146.65 142.39 144.10 1487074
20131002 143.30 146.09 143.17 146.08 1517687
20131003 145.24 146.09 142.45 143.37 1641904
20131004 143.54 144.30 142.44 143.75 1152923
20131007 142.34 146.21 142.23 145.57 1445772
20131008 145.49 145.98 143.53 143.62 1083914
20131009 144.33 145.28 143.13 143.83 1126150
20131010 144.64 147.21 144.30 147.20 1362753
20131011 146.59 148.47 146.34 148.39 1194225
20131014 147.41 149.11 146.95 148.71 1213631
20131015 148.27 149.77 147.50 148.33 1307857
20131016 148.79 151.63 148.49 151.46 1471404
20131017 151.18 153.28 150.28 152.83 1588357
20131018 153.64 154.18 152.05 152.26 1351857
20131021 152.12 152.12 150.27 151.07 1364414
20131022 151.84 154.43 151.83 153.94 1560857
20131023 153.11 154.06 152.09 153.03 1457810
20131024 153.07 154.66 152.31 154.66 1496725
20131025 155.26 156.10 152.25 153.89 1610149
20131028 154.09 154.09 151.24 151.82 1435602
20131029 151.82 152.41 150.26 150.98 1275376
20131030 150.38 151.78 149.42 150.19 1322697
20131031 150.29 151.25 148.62 148.93 1698461
20131101 149.66 151.04 148.92 150.91 1461857
20131104 151.18 151.41 149.47 151.41 1191735
20131105 150.19 150.64 149.37 149.57 1257942
20131106 150.32 151.45 150.00 150.48 1146490
20131107 151.14 151.31 149.20 149.67 1494234
20131108 148.68 148.68 145.64 147.45 1625715
20131111 147.65 148.15 146.77 146.94 1009093
20131112 146.30 146.71 143.77 144.35 1661414
20131113 143.85 145.33 143.23 145.33 1591836
20131114 145.16 148.20 145.14 147.64 1465775
20131115 147.11 149.18 147.11 149.07 1769599
20131118 149.08 149.68 147.87 148.01 1297795
20131119 147.79 148.86 146.68 147.70 1169777
20131120 147.76 149.03 145.47 145.69 1171116
20131121 145.92 146.60 145.17 146.31 988306
20131122 146.62 146.63 144.84 145.24 895202
20131125 145.80 145.97 144.31 144.52 993250
20131126 144.69 146.26 144.07 145.77 1774131
20131127 146.11 147.52 145.67 147.32 1653219
20131129 147.60 148.06 145.48 145.50 966575
20131202 146.75 146.75 144.26 144.52 1609654
20131203 144.08 145.32 143.73 144.55 1240635
20131204 143.34 145.60 143.26 145.02 1338271
20131205 144.58 146.64 143.90 146.42 1665063
20131206 147.62 148.34 146.80 148.31 1404701
20131209 148.56 149.35 147.34 149.27 1339919
20131210 149.48 150.09 148.63 148.67 1337344
20131211 148.92 149.35 146.01 146.07 1720163
20131212 146.13 146.32 144.05 144.06 1716559
20131213 147.42 150.51 146.80 147.23 2715061
20131216 147.15 148.03 145.96 147.86 1916877
20131217 147.59 148.60 147.32 148.17 1667535
20131218 147.91 151.22 146.47 150.57 2826189
20131219 150.40 150.47 148.31 149.53 1891541
20131220 149.22 150.29 148.97 150.22 2584159
20131223 150.96 151.33 149.15 149.49 1499968
20131224 149.90 150.45 148.81 149.64 476747
20131226 149.84 150.96 149.04 149.75 756987
20131227 148.80 149.18 148.00 148.77 1226525
20131230 149.06 150.40 148.58 148.94 962867
20131231 148.97 149.41 147.21 147.74 1706672
20140102 147.96 148.82 146.63 147.67 1509134
20140103 147.72 150.06 147.16 149.48 1251861
20140106 149.56 150.90 149.32 150.49 1610272
20140107 150.49 151.47 149.24 150.38 1818108
20140108 150.29 150.78 148.68 149.87 1837471
20140109 149.80 150.33 148.37 149.72 1417163
20140110 150.70 151.60 150.28 151.18 1715529
20140113 150.16 152.06 150.14 150.66 1365976
20140114 150.65 152.04 150.01 151.70 1547035
20140115 151.70 153.31 150.87 152.61 1635710
20140116 152.01 153.12 152.01 152.83 916006
20140117 152.79 153.13 151.55 152.16 1718104
20140121 152.60 154.09 151.44 153.32 1851581
20140122 153.62 154.36 152.67 152.89 1336726
20140123 152.16 153.30 151.05 151.60 1621910
20140124 151.17 151.26 148.74 148.74 2291766
20140127 148.86 149.78 146.82 147.52 2059108
20140128 147.61 148.86 147.50 147.63 1389252
20140129 146.69 147.76 145.25 146.25 2010084
20140130 147.03 148.71 146.82 148.51 1989898
20140131 148.57 151.46 147.88 150.34 2703320
20140203 149.62 149.62 146.37 146.79 2159422
20140204 147.04 149.26 146.04 148.95 1960237
20140205 148.56 149.78 147.93 149.46 1577417
20140206 149.44 151.25 149.22 150.81 1557231
20140207 151.49 152.55 149.20 152.41 1741380
20140210 152.87 154.38 152.15 153.74 1568869
20140211 153.50 155.04 153.09 154.58 1624690
20140212 154.22 154.93 153.57 154.49 1159194
20140213 153.88 156.11 153.70 155.27 1196099
20140214 155.01 157.03 154.91 156.69 1092949
20140218 156.77 156.98 155.07 156.77 1533359
20140219 156.12 158.17 156.07 156.68 1377968
20140220 156.55 157.49 155.51 156.43 1151220
20140221 156.16 157.19 155.27 156.08 1322048
20140224 156.26 158.21 155.91 156.42 1570162
20140225 156.50 156.98 155.60 155.88 1314585
20140226 157.02 157.96 156.45 157.55 1567606
20140227 157.73 158.19 155.76 156.88 1257029
20140228 156.81 158.64 156.70 157.77 2430944
20140303 157.07 158.54 156.73 158.41 1412522
20140304 160.13 161.07 159.52 160.77 1685989
20140305 160.79 160.91 158.78 160.53 1410068
20140306 161.33 161.33 159.28 160.00 1197224
20140307 159.76 160.01 156.61 158.18 1608089
20140310 158.02 158.62 156.58 157.39 1338098
20140311 157.85 159.03 157.74 158.54 891043
20140312 157.88 159.49 157.88 158.73 1115133
20140313 159.22 159.29 157.59 158.21 949314
20140314 157.94 159.28 157.11 157.56 1118404
20140317 158.23 159.73 158.14 159.17 1357828
20140318 159.12 159.99 158.30 159.90 1028339
20140319 159.62 160.11 155.69 156.16 1720236
20140320 156.42 156.83 153.65 156.83 1787504
20140321 157.96 158.60 156.93 157.76 3104951
20140324 157.68 158.12 155.33 156.83 1160216
20140325 157.96 158.99 156.69 158.38 1315198
20140326 158.82 159.19 156.03 156.03 1382159
20140327 155.89 157.90 155.14 157.86 1306815
20140328 158.64 160.28 158.36 160.28 1603080
20140331 160.50 161.23 158.80 160.42 1663396
20140401 160.28 161.53 159.63 161.32 1263981
20140402 160.91 161.33 159.84 160.88 1118200
20140403 161.59 161.59 159.71 160.80 949621
20140404 161.20 162.52 160.43 161.78 1498805
20140407 162.31 164.35 162.07 163.43 2197858
20140408 163.09 163.83 161.71 163.66 1346685
20140409 163.70 164.29 162.40 163.78 1296183
20140410 163.77 164.39 162.97 163.41 2227914
20140411 162.50 164.48 162.50 162.75 2163713
20140414 163.45 164.52 163.22 164.41 1195691
20140415 164.65 166.88 164.40 166.24 1978676
20140416 167.08 168.15 165.89 167.85 1386555
20140417 167.16 168.23 165.35 166.15 2017830
20140421 166.59 167.43 166.09 166.92 1255802
20140422 167.27 168.15 165.46 166.92 1315403
20140423 166.93 167.41 165.81 167.03 1868164
20140424 167.28 167.94 166.55 167.40 1100923
20140425 167.45 168.04 166.67 166.84 1098571
20140428 167.33 168.05 165.82 167.60 1882681
20140429 167.76 169.07 166.84 168.46 1173813
20140430 168.49 169.44 168.04 169.42 1219919
20140501 169.31 170.12 167.84 169.86 1015049
20140502 169.36 170.66 168.22 169.29 1407410
20140505 168.38 170.25 168.25 170.25 891452
20140506 169.42 169.93 168.70 169.62 834203
20140507 170.80 172.10 170.21 171.90 1608703
20140508 172.10 172.82 171.67 172.21 1353024
20140509 171.87 173.09 170.81 171.82 1015253
20140512 172.29 172.73 171.70 172.21 993887
20140513 172.60 173.44 170.49 170.78 1660943
20140514 170.99 171.99 170.68 171.67 1528404
20140515 171.45 172.44 170.68 172.27 1778739
20140516 171.89 173.50 171.51 173.50 1244772
20140519 173.02 174.52 172.00 172.89 1054331
20140520 172.89 173.47 172.09 172.71 964998
20140521 173.86 174.20 171.76 171.80 1062046
20140522 171.93 172.63 171.34 171.42 1165997
20140523 171.99 172.85 171.69 172.65 810493
20140527 173.12 173.97 172.13 173.92 1551550
20140528 173.60 173.97 171.90 173.31 1493179
20140529 163.31 163.42 161.92 162.82 1208836
20140530 162.46 164.16 161.59 163.98 2006640
20140602 163.85 164.44 163.47 164.31 1613169
20140603 164.41 164.41 163.16 163.40 1089049
20140604 163.33 164.51 162.59 164.28 1373391
20140605 164.11 167.45 163.66 167.31 1574593
20140606 167.71 167.80 166.48 167.15 1552260
20140609 166.70 167.46 164.28 164.51 1375117
20140610 164.22 164.82 162.87 163.21 1805539
20140611 163.20 163.72 161.65 162.23 1292078
20140612 162.26 162.35 160.84 161.44 1324360
20140613 161.52 161.97 160.13 161.69 1592866
20140616 161.55 162.36 160.69 161.07 1116965
20140617 160.87 162.33 160.31 162.33 1457953
20140618 161.90 164.18 161.04 164.02 1399785
20140619 163.65 164.83 162.59 164.77 1428311
20140620 165.47 165.47 163.41 164.93 2421733
20140623 164.68 165.55 163.85 164.17 1200715
20140624 163.77 164.49 163.18 163.89 1399176
20140625 163.30 164.22 163.13 163.56 1082247
20140626 163.93 163.99 162.66 163.32 1160515
20140627 162.75 164.79 162.62 164.57 1757421
20140630 164.47 164.51 163.07 163.80 1267207
20140701 164.38 165.01 162.84 164.39 1109656
20140702 164.21 164.41 162.98 164.25 913835
20140703 164.19 164.19 162.48 163.65 843993
20140707 163.65 164.32 163.33 164.00 1344764
20140708 163.47 165.19 163.39 164.22 1201223
20140709 163.48 165.37 162.61 165.16 1380599
20140710 164.05 166.61 164.05 165.71 1042352
20140711 165.46 166.56 165.05 166.47 850388
20140714 166.58 167.06 165.89 166.88 996975
20140715 166.92 167.85 166.32 167.73 1177976
20140716 167.71 168.43 167.09 168.31 1283551
20140717 167.65 168.38 166.91 167.08 693954
20140718 167.75 168.71 167.15 168.48 879827
20140721 168.25 168.25 167.09 167.87 927742
20140722 167.49 169.44 167.49 168.77 1513685
20140723 168.79 170.14 166.22 167.88 1901369
20140724 168.33 168.75 166.75 168.75 1501909
20140725 168.14 168.56 166.04 166.45 1158180
20140728 166.48 168.45 166.29 167.93 832928
20140729 167.67 168.46 167.10 167.56 994742
20140730 167.55 168.46 166.48 167.62 1235839
20140731 166.71 167.42 165.62 165.68 1312889
20140801 163.65 166.83 163.35 165.17 1450136
20140804 165.63 166.41 164.58 165.87 1246600
20140805 165.69 165.78 163.50 163.88 1462318
20140806 163.55 164.28 162.70 162.83 1593272
20140807 163.11 164.27 162.56 162.80 1747371
20140808 163.74 164.25 162.68 163.80 1653267
20140811 164.14 165.87 163.82 165.53 1114529
20140812 165.54 165.75 164.63 164.64 1269846
20140813 165.25 167.31 165.25 167.31 1466455
20140814 167.91 168.06 166.17 167.04 1197822
20140815 167.87 168.19 166.56 167.63 2312042
20140818 167.87 169.19 167.76 169.01 1027597
20140819 168.97 169.13 168.09 168.65 1005538
20140820 168.58 169.77 167.56 169.29 799757
20140821 169.73 170.26 169.06 169.23 871372
20140822 168.96 169.63 168.05 168.20 1120465
20140825 168.68 169.04 167.58 167.99 950743
20140826 167.65 169.05 167.34 168.03 824636
20140827 168.03 168.54 167.54 168.29 644136
20140828 167.86 168.45 167.44 167.76 730961
20140829 168.38 169.20 167.76 168.81 1653200
20140902 169.39 169.51 168.41 168.90 947621
20140903 169.30 170.97 168.46 169.56 835917
20140904 169.53 170.83 168.64 169.07 1073729
20140905 169.58 172.06 169.36 171.93 1420223
20140908 171.62 171.98 170.88 171.15 883963
20140909 170.81 171.72 170.38 171.20 1097399
20140910 170.87 171.53 168.83 169.20 1378825
20140911 169.07 169.76 168.11 168.70 1202153
20140912 168.27 168.32 163.02 164.31 2840042
20140915 164.33 165.03 163.26 164.35 1549352
20140916 164.75 167.08 164.26 166.02 1400984
20140917 165.30 167.96 165.30 166.30 1140409
20140918 166.96 166.96 164.17 164.83 1648365
20140919 165.29 165.72 164.39 164.55 2419113
20140922 164.56 164.81 163.45 163.95 1273063
20140923 164.06 164.99 163.16 163.16 1324232
20140924 162.92 164.75 162.20 162.42 1608780
20140925 162.37 163.08 161.32 161.54 1159143
20140926 161.72 163.88 161.26 163.47 927677
20140929 162.71 163.28 161.33 163.24 863012
20140930 163.51 163.96 162.00 163.24 1455376
20141001 163.11 164.74 162.71 163.72 1415791
20141002 163.52 164.40 162.23 163.31 1209304
20141003 163.46 164.77 162.84 164.62 990630
20141006 164.76 165.97 164.20 164.90 859084
20141007 164.02 164.74 163.16 163.20 905518
20141008 163.59 166.96 163.32 166.88 1495666
20141009 166.99 169.42 166.65 167.45 2025278
20141010 168.36 169.84 167.20 167.22 1308015
20141013 167.20 168.56 166.20 166.26 1420122
20141014 166.97 169.52 166.26 168.46 1686741
20141015 167.98 167.98 164.41 164.77 3717760
20141016 163.57 165.68 162.95 165.07 1976325
20141017 165.72 167.46 164.03 167.21 1885975
20141020 167.46 169.19 166.92 169.12 1057915
20141021 169.14 170.79 168.83 170.79 1410855
20141022 171.10 172.66 170.05 170.21 1190570
20141023 171.08 171.64 169.79 171.20 1429892
20141024 171.56 172.70 170.63 171.62 1336520
20141027 171.64 173.44 171.64 172.94 1101831
20141028 173.44 175.75 172.87 175.75 1810431
20141029 175.32 176.17 173.52 174.71 1672337
20141030 174.25 175.62 173.61 175.62 1014301
20141031 177.38 178.32 175.62 177.92 1596391
20141103 178.51 181.30 178.07 181.11 2490829
20141104 180.69 182.18 179.75 181.71 2470885
20141105 182.44 182.71 179.51 180.33 1350722
20141106 180.36 180.80 178.49 178.78 1218672
20141107 179.51 179.51 177.97 178.15 1384465
20141110 177.82 181.01 177.45 180.96 1395344
20141111 180.28 181.21 178.60 179.31 1235292
20141112 180.50 180.62 177.47 178.32 1439900
20141113 178.33 179.74 178.22 179.56 1179100
20141114 179.14 179.70 177.34 178.03 1037800
20141117 178.11 178.94 177.81 178.48 794800
20141118 178.87 179.60 178.01 179.19 808800
20141119 180.38 180.59 175.36 176.37 2069300
20141120 176.43 178.90 175.60 178.87 1957700
20141121 180.00 180.30 178.24 178.45 2077100
20141124 178.21 180.04 178.21 178.58 1711500
20141125 178.58 179.69 178.50 179.01 1894800
20141126 179.49 180.98 179.45 180.69 1071000
20141128 181.46 183.43 180.27 180.80 826700
20141201 180.38 182.59 180.13 180.38 1659700
20141202 180.65 182.05 179.40 181.85 1506400
20141203 181.89 182.25 180.90 181.60 1026100
20141204 181.79 182.40 180.29 182.05 927400
20141205 181.29 181.29 179.30 180.83 1342800
20141208 181.21 183.18 181.21 182.86 1284300
20141209 180.97 182.66 180.66 182.23 1069100
20141210 182.16 183.19 181.45 182.71 1203100
20141211 183.27 183.78 182.02 182.86 1553600
20141212 181.67 183.60 180.44 180.44 1595000
20141215 181.00 181.77 179.24 180.32 1468700
20141216 180.13 181.42 178.29 179.15 1359200
20141217 180.00 183.30 179.46 182.98 1356500
20141218 184.29 185.51 183.00 185.47 1292600
20141219 185.66 185.95 183.53 183.53 2765400
20141222 185.03 187.68 184.27 187.46 1245100
20141223 187.62 188.18 185.51 186.34 984000
20141224 186.60 187.47 184.83 185.12 1013700
20141226 185.37 186.43 184.58 184.63 637400
20141229 184.84 186.89 184.69 186.51 964500
20141230 185.99 186.82 185.11 185.55 702700
20141231 186.19 187.10 182.10 182.11 1110600