20000103 16.04 16.48 15.98 16.42 430219
20000104 16.29 16.48 16.23 16.42 438148
20000105 16.26 16.85 16.20 16.85 284644
20000106 16.78 17.09 16.69 17.06 276105
20000107 16.97 17.27 16.97 17.18 2262716
20000110 17.18 17.71 17.09 17.34 527608
20000111 17.40 17.40 17.09 17.16 386709
20000112 17.03 17.09 16.94 16.97 137036
20000113 16.97 17.00 16.88 16.94 132359
20000114 16.94 16.94 16.66 16.66 254146
20000118 16.60 17.03 16.60 16.88 191728
20000119 16.88 16.91 16.72 16.78 267362
20000120 16.72 16.78 16.60 16.63 121584
20000121 16.66 16.69 16.51 16.51 305382
20000124 16.38 16.48 15.83 15.96 718319
20000125 15.96 15.96 15.68 15.74 965350
20000126 15.74 15.80 15.43 15.77 260043
20000127 15.65 15.80 15.55 15.71 240118
20000128 15.71 15.71 15.59 15.71 170786
20000131 15.71 15.74 15.40 15.40 454820
20000201 15.52 15.71 15.43 15.62 1077784
20000202 15.62 15.65 15.43 15.62 729095
20000203 15.61 15.61 15.51 15.61 342817
20000204 15.61 15.64 15.23 15.29 3338658
20000207 15.23 15.48 15.23 15.48 300966
20000208 15.48 15.48 15.36 15.45 364243
20000209 15.45 15.48 15.36 15.45 502010
20000210 15.48 15.48 15.33 15.36 336409
20000211 15.36 15.48 15.33 15.36 204849
20000214 15.36 15.36 15.23 15.26 565487
20000215 15.33 15.54 15.23 15.48 338612
20000216 15.39 15.42 15.26 15.29 266924
20000217 15.33 15.42 15.26 15.42 150383
20000218 15.42 15.48 15.23 15.29 234084
20000222 15.17 15.39 15.17 15.33 463563
20000223 15.36 15.42 15.04 15.23 488394
20000224 15.36 15.36 15.11 15.17 228277
20000225 15.11 15.17 15.04 15.04 115941
20000228 15.04 15.17 14.98 15.14 262719
20000229 15.20 15.29 15.11 15.28 211657
20000301 15.17 15.45 15.14 15.39 203447
20000302 15.33 15.51 15.23 15.42 160996
20000303 15.33 15.42 15.29 15.33 285347
20000306 15.39 15.61 15.33 15.45 189430
20000307 15.45 15.58 15.39 15.48 554073
20000308 15.42 15.48 15.26 15.39 176214
20000309 15.39 15.39 15.20 15.23 247701
20000310 15.23 15.26 15.20 15.23 296761
20000313 15.33 15.33 14.92 14.92 175413
20000314 14.98 15.23 14.95 15.17 338411
20000315 15.20 15.36 15.17 15.36 771938
20000316 15.29 15.98 15.29 15.89 507417
20000317 15.95 16.04 15.48 15.89 1208268
20000320 16.08 16.23 15.67 15.98 1305186
20000321 15.95 16.17 15.83 16.17 153386
20000322 16.29 16.33 16.11 16.33 179018
20000323 16.33 16.82 16.29 16.60 658600
20000324 16.60 16.60 16.11 16.17 188829
20000327 16.29 16.67 16.26 16.45 1186242
20000328 16.45 16.60 16.23 16.48 188829
20000329 16.54 16.60 16.33 16.54 71086
20000330 16.67 16.79 16.54 16.76 306172
20000331 16.79 16.98 16.73 16.73 438533
20000403 16.73 16.92 16.73 16.82 118344
20000404 16.79 16.92 16.60 16.85 171809
20000405 16.73 17.17 16.29 17.04 255110
20000406 17.10 17.23 16.85 17.01 220268
20000407 17.07 17.29 16.88 17.17 239091
20000410 17.17 17.48 17.17 17.23 93313
20000411 17.23 17.79 17.23 17.60 439935
20000412 17.48 17.82 17.48 17.79 938941
20000413 17.67 17.67 16.88 17.29 808983
20000414 17.17 17.32 16.73 17.32 890883
20000417 17.32 17.32 16.85 17.23 231882
20000418 17.23 17.23 17.07 17.23 203247
20000419 17.26 17.29 17.20 17.23 259716
20000420 17.29 17.32 17.23 17.26 177816
20000424 17.32 17.54 17.32 17.42 207652
20000425 17.42 17.42 17.04 17.26 397283
20000426 17.32 17.63 17.26 17.48 683831
20000427 17.42 17.42 17.23 17.38 283545
20000428 17.35 17.42 17.23 17.23 545263
20000501 17.29 17.73 17.26 17.70 441336
20000502 17.82 18.42 17.70 18.23 804378
20000503 18.13 18.23 17.95 18.17 809984
20000504 18.06 18.22 18.03 18.22 238702
20000505 18.22 18.31 18.06 18.06 398167
20000508 18.16 18.28 18.06 18.12 163219
20000509 18.09 18.19 18.03 18.16 158674
20000510 18.03 18.19 17.97 18.16 246804
20000511 18.16 18.28 18.16 18.19 536488
20000512 18.12 18.19 18.03 18.19 115202
20000515 18.19 18.19 17.97 18.16 174284
20000516 18.16 18.22 18.09 18.19 196416
20000517 18.19 18.28 18.06 18.12 456854
20000518 18.19 18.28 17.84 18.06 365365
20000519 17.94 18.12 17.94 18.00 110459
20000522 17.97 18.06 17.94 17.94 366155
20000523 17.97 17.97 17.71 17.71 1324719
20000524 17.71 17.71 17.59 17.62 690024
20000525 17.68 17.77 17.59 17.65 897308
20000526 17.77 17.84 17.68 17.84 726185
20000530 17.81 17.84 17.59 17.71 185350
20000531 17.62 17.74 17.59 17.68 184955
20000601 17.71 17.71 17.59 17.71 84376
20000602 17.71 17.97 17.71 17.74 138123
20000605 17.74 17.87 17.74 17.81 77262
20000606 17.81 17.97 17.77 17.90 207086
20000607 17.84 18.00 17.84 17.94 155512
20000608 17.94 18.03 17.90 17.94 163021
20000609 17.97 18.16 17.87 18.16 150967
20000612 18.12 18.19 18.09 18.12 210248
20000613 18.22 18.22 18.12 18.16 218745
20000614 18.19 18.47 17.94 18.44 1178099
20000615 18.38 18.44 18.35 18.41 199577
20000616 18.41 18.47 18.31 18.38 1298438
20000619 18.38 18.44 18.19 18.19 261624
20000620 18.19 18.22 18.16 18.22 1636732
20000621 18.12 18.28 18.12 18.25 312013
20000622 18.22 18.38 18.22 18.38 425831
20000623 18.31 18.35 18.22 18.25 598139
20000626 18.25 18.35 18.03 18.25 231589
20000627 18.19 18.28 18.16 18.19 219140
20000628 18.22 18.38 18.19 18.22 670659
20000629 18.22 18.28 18.14 18.28 546368
20000630 18.22 18.53 17.33 17.59 1375898
20000703 17.77 18.00 17.77 17.97 287905
20000705 17.87 18.38 17.84 18.35 301144
20000706 18.25 18.75 18.25 18.75 520284
20000707 18.66 18.92 18.63 18.72 331575
20000710 18.82 18.95 18.66 18.72 189895
20000711 18.72 18.75 18.63 18.66 278223
20000712 18.66 18.72 18.63 18.66 201751
20000713 18.66 18.72 18.61 18.61 289486
20000714 18.63 18.79 18.63 18.64 145435
20000717 18.75 18.75 18.60 18.69 177446
20000718 18.66 18.82 18.66 18.79 172111
20000719 18.75 18.88 18.75 18.79 79633
20000720 18.88 19.04 18.82 19.04 275259
20000721 18.98 19.23 18.98 19.23 233170
20000724 19.23 19.36 19.20 19.29 189302
20000725 19.39 19.54 19.39 19.50 313198
20000726 19.51 19.86 19.51 19.85 542811
20000727 19.86 20.05 19.83 19.97 262019
20000728 20.02 20.09 19.83 19.91 496177
20000731 19.89 19.96 19.74 19.78 292845
20000801 19.74 20.62 19.74 20.62 1100837
20000802 20.56 20.62 20.34 20.61 295414
20000803 20.55 20.77 20.55 20.68 660996
20000804 20.71 20.74 20.29 20.40 491304
20000807 20.61 20.61 20.39 20.40 312826
20000808 20.29 20.68 20.29 20.55 175550
20000809 20.48 20.58 20.48 20.55 90606
20000810 20.48 20.61 20.39 20.55 142353
20000811 20.64 20.68 20.55 20.68 118140
20000814 20.61 20.74 20.55 20.61 91583
20000815 20.61 20.64 20.45 20.55 183946
20000816 20.48 20.51 20.42 20.48 378828
20000817 20.45 20.45 20.29 20.39 224953
20000818 20.42 20.42 20.17 20.20 337430
20000821 20.23 20.39 20.20 20.20 205036
20000822 20.20 20.23 20.03 20.13 362620
20000823 20.13 20.17 19.91 19.91 521572
20000824 19.91 19.94 19.46 19.49 505755
20000825 19.56 19.62 19.33 19.46 683257
20000828 19.56 19.62 19.40 19.49 122436
20000829 19.46 19.56 19.17 19.20 589526
20000830 19.20 19.30 18.69 19.05 771520
20000831 19.14 19.20 18.95 18.95 651818
20000901 19.01 19.05 18.44 18.66 3915595
20000905 18.79 19.17 18.63 18.99 601828
20000906 18.95 18.95 18.82 18.95 253073
20000907 18.95 19.27 18.89 19.27 209332
20000908 19.40 19.94 19.27 19.93 438386
20000911 20.07 20.33 19.78 19.96 550667
20000912 19.97 19.97 19.75 19.89 226711
20000913 19.91 19.91 19.75 19.81 342312
20000914 19.84 19.97 19.49 19.65 280215
20000915 19.72 19.78 19.65 19.78 1520779
20000918 19.78 19.81 19.27 19.30 1794941
20000919 19.36 19.49 19.23 19.36 222220
20000920 19.36 19.43 19.20 19.36 76742
20000921 19.43 19.46 19.11 19.23 166762
20000922 19.30 19.52 18.98 19.49 542466
20000925 19.46 19.46 18.92 19.14 520986
20000926 19.08 19.14 18.92 19.01 385467
20000927 19.05 19.49 19.01 19.44 458303
20000928 19.46 19.75 19.33 19.33 184532
20000929 19.33 19.33 18.69 19.01 3361803
20001002 18.98 19.01 18.18 18.18 443658
20001003 18.31 18.50 18.05 18.08 634634
20001004 18.08 18.08 17.73 17.73 968549
20001005 17.99 17.99 17.16 17.31 4177259
20001006 17.67 18.05 17.67 17.89 1432320
20001009 17.86 18.08 17.80 18.02 495600
20001010 18.12 18.12 17.73 17.76 106814
20001011 17.83 17.99 17.61 17.64 475878
20001012 17.67 18.18 17.41 17.61 776402
20001013 17.73 17.80 17.47 17.61 305015
20001016 17.73 17.92 17.67 17.73 349537
20001017 17.70 18.02 17.70 17.92 406947
20001018 17.83 18.02 17.83 17.95 388982
20001019 17.95 18.12 17.73 17.83 275724
20001020 17.76 17.95 17.51 17.64 245652
20001023 17.76 17.92 17.54 17.70 138448
20001024 17.64 17.67 17.16 17.47 396012
20001025 17.44 17.44 17.03 17.09 306772
20001026 17.00 17.35 16.93 17.25 259712
20001027 17.19 17.57 17.19 17.51 376094
20001030 17.61 17.70 17.47 17.61 388591
20001031 17.61 17.95 17.61 17.83 389763
20001101 17.80 18.12 17.76 18.08 1481529
20001102 18.13 18.36 18.10 18.20 240619
20001103 18.00 18.17 18.00 18.10 153296
20001106 18.04 18.20 18.04 18.13 167144
20001107 18.20 18.20 18.00 18.13 170606
20001108 18.10 18.33 18.10 18.23 169645
20001109 18.26 18.26 18.20 18.20 286011
20001110 18.26 18.33 18.20 18.20 233887
20001113 18.20 18.26 18.20 18.26 193495
20001114 18.23 18.26 18.20 18.26 116174
20001115 18.26 18.39 18.13 18.36 281587
20001116 18.39 18.52 18.33 18.36 115405
20001117 18.33 18.46 18.33 18.36 96940
20001120 18.30 18.62 18.30 18.62 350253
20001121 18.56 18.65 18.56 18.59 87900
20001122 18.62 18.62 18.52 18.59 146949
20001124 18.69 18.75 18.59 18.59 51355
20001127 18.69 18.82 18.62 18.65 99825
20001128 18.69 18.85 18.62 18.78 280626
20001129 18.82 18.91 18.78 18.91 120021
20001130 18.95 19.24 18.95 19.21 294089
20001201 19.14 19.37 19.14 19.17 179262
20001204 19.11 19.30 19.01 19.27 196765
20001205 19.34 19.60 19.34 19.60 450847
20001206 19.53 19.76 19.47 19.73 469889
20001207 19.66 19.82 19.56 19.76 578946
20001208 19.76 19.82 19.63 19.66 299090
20001211 19.76 19.76 19.50 19.73 782443
20001212 19.53 19.76 19.50 19.63 853609
20001213 19.63 19.86 19.53 19.79 317555
20001214 19.69 19.73 19.56 19.69 159451
20001215 19.50 19.86 19.40 19.86 3396935
20001218 19.76 20.21 19.63 20.12 1789156
20001219 19.99 20.21 19.99 20.15 137139
20001220 20.15 20.15 19.89 20.08 125022
20001221 20.02 20.15 19.79 19.82 134831
20001222 19.76 19.82 19.56 19.76 195995
20001226 19.69 19.76 19.69 19.76 40199
20001227 19.76 19.86 19.76 19.82 346791
20001228 19.76 20.28 19.73 20.25 298706
20001229 20.18 20.18 19.89 19.92 165221
20010102 19.89 19.95 19.56 19.60 632033
20010103 19.60 19.82 19.56 19.66 383143
20010104 19.66 19.69 19.50 19.60 309669
20010105 19.63 19.63 19.37 19.40 104826
20010108 19.43 19.53 19.27 19.40 224270
20010109 19.27 19.43 19.24 19.27 90785
20010110 19.27 19.27 19.04 19.11 392183
20010111 19.08 19.08 18.78 18.82 378719
20010112 18.69 18.85 18.65 18.65 310823
20010116 18.98 18.98 18.52 18.59 265238
20010117 18.59 18.59 18.36 18.43 400454
20010118 18.56 18.82 18.30 18.82 857841
20010119 18.75 18.98 18.72 18.78 188687
20010122 18.78 18.91 18.69 18.91 656268
20010123 18.85 18.95 18.85 18.88 196380
20010124 18.88 18.88 18.72 18.85 138870
20010125 18.85 18.85 18.72 18.82 180608
20010126 18.82 18.82 18.75 18.82 313708
20010129 18.82 18.87 18.77 18.87 382566
20010130 18.86 18.92 18.85 18.92 868035
20010131 18.92 19.18 18.86 18.92 390260
20010201 18.93 19.15 18.93 19.13 328095
20010202 19.05 19.52 19.05 19.37 391970
20010205 19.36 19.36 19.21 19.26 474041
20010206 19.26 19.26 19.05 19.16 231050
20010207 19.10 19.28 19.10 19.18 612405
20010208 19.17 19.18 18.99 19.13 134574
20010209 19.15 19.20 19.00 19.05 145188
20010212 19.13 19.15 18.99 19.04 160541
20010213 19.02 19.10 18.99 19.02 376996
20010214 19.02 19.08 18.99 19.06 2492078
20010215 19.06 19.06 18.87 18.99 1278640
20010216 19.05 19.15 18.96 18.99 984473
20010220 19.05 19.05 18.84 18.97 2185212
20010221 18.91 18.97 18.54 18.74 322787
20010222 18.62 18.68 18.19 18.24 500008
20010223 18.24 19.13 18.24 18.54 1714772
20010226 18.54 19.31 18.54 19.23 547014
20010227 19.23 19.59 19.21 19.55 1536794
20010228 19.55 20.23 19.55 19.95 755129
20010301 19.95 20.13 19.78 20.02 341552
20010302 20.13 20.68 20.13 20.34 878520
20010305 20.33 20.50 20.33 20.45 818057
20010306 20.45 20.47 20.32 20.33 381355
20010307 20.33 20.33 20.00 20.05 1267078
20010308 20.05 20.05 19.99 20.05 137985
20010309 20.05 20.05 19.78 19.86 306487
20010312 19.90 19.92 19.63 19.74 243559
20010313 19.73 19.95 19.73 19.89 184233
20010314 19.76 19.78 19.51 19.52 395002
20010315 19.28 19.51 19.10 19.28 228207
20010316 18.99 19.26 18.99 19.20 4069054
20010319 19.20 19.62 19.18 19.55 3752332
20010320 19.55 19.97 19.49 19.51 212854
20010321 19.51 19.63 18.99 19.03 416989
20010322 19.05 19.10 18.41 18.73 287912
20010323 18.73 19.20 18.60 18.62 385525
20010326 18.60 19.15 18.60 19.15 459636
20010327 19.05 19.15 18.73 19.13 194089
20010328 19.07 19.07 18.65 18.69 301180
20010329 18.70 18.99 18.66 18.91 318428
20010330 18.91 19.26 18.90 18.90 327905
20010402 19.11 19.39 19.11 19.36 392349
20010403 19.31 19.33 18.80 18.84 162436
20010404 18.94 19.12 18.81 18.90 184991
20010405 18.89 19.28 18.89 19.20 187835
20010406 19.23 19.23 18.83 18.86 125855
20010409 18.86 19.10 18.77 18.78 123391
20010410 18.78 18.89 18.67 18.69 250762
20010411 18.76 18.77 18.40 18.46 335297
20010412 18.46 18.46 18.23 18.35 350081
20010416 18.35 18.47 18.23 18.23 254932
20010417 18.28 18.52 18.20 18.47 193710
20010418 18.47 18.62 18.25 18.59 615248
20010419 18.59 18.62 18.47 18.60 167554
20010420 18.62 18.73 18.48 18.53 356715
20010423 18.62 18.67 18.39 18.51 200344
20010424 18.51 18.62 18.38 18.52 404290
20010425 18.57 18.66 18.48 18.54 100836
20010426 18.55 18.87 18.55 18.79 344395
20010427 19.02 19.36 18.93 19.28 757025
20010430 19.31 19.42 19.25 19.37 112777
20010501 19.38 19.50 19.28 19.48 234462
20010502 19.49 19.52 19.39 19.52 373963
20010503 19.64 19.75 19.51 19.68 708068
20010504 19.54 19.63 19.31 19.56 297613
20010507 19.48 19.59 19.42 19.48 336846
20010508 19.51 19.51 19.22 19.40 360386
20010509 19.35 19.35 19.23 19.29 143669
20010510 19.30 19.35 19.27 19.30 94720
20010511 19.27 19.30 19.19 19.25 78280
20010514 19.26 19.27 19.14 19.27 129844
20010515 19.27 19.40 19.21 19.32 139745
20010516 19.32 19.57 19.32 19.57 283227
20010517 19.59 19.64 19.47 19.61 174121
20010518 19.59 19.59 19.42 19.50 333483
20010521 19.46 19.48 19.32 19.40 343572
20010522 19.45 19.80 19.42 19.64 457349
20010523 19.67 19.99 19.57 19.90 310130
20010524 19.90 20.10 19.86 20.09 436424
20010525 20.07 20.07 19.80 19.94 402048
20010529 19.99 20.26 19.94 20.16 248104
20010530 20.16 20.16 20.02 20.02 152823
20010531 20.02 20.17 20.01 20.07 355155
20010601 20.07 20.07 20.05 20.07 130778
20010604 20.06 20.34 19.99 20.34 571312
20010605 20.33 20.61 20.33 20.59 225685
20010606 20.59 20.68 20.59 20.64 103314
20010607 20.62 20.66 20.58 20.66 195980
20010608 20.63 20.66 20.50 20.50 143295
20010611 20.45 20.54 20.33 20.51 333110
20010612 20.51 20.77 20.47 20.67 678737
20010613 20.71 20.71 20.50 20.59 357397
20010614 20.61 20.61 20.39 20.52 328065
20010615 20.44 20.60 20.42 20.50 3785456
20010618 20.48 21.14 20.48 21.05 4023846
20010619 21.20 21.20 21.04 21.11 309009
20010620 21.14 21.36 21.09 21.22 324142
20010621 21.25 21.38 21.20 21.28 267908
20010622 21.28 21.30 21.12 21.14 350671
20010625 21.14 21.22 21.03 21.05 118260
20010626 21.14 21.22 21.05 21.13 114337
20010627 21.10 21.14 20.88 21.01 268094
20010628 21.01 21.31 21.01 21.09 402235
20010629 21.09 21.37 20.82 20.90 595786
20010702 20.82 21.17 20.71 21.17 312746
20010703 21.22 21.28 21.21 21.26 137130
20010705 21.25 21.36 21.16 21.21 90050
20010706 21.25 21.29 21.01 21.14 124799
20010709 21.20 21.30 20.85 20.94 284535
20010710 20.96 21.00 20.88 20.93 121063
20010711 20.92 20.96 20.82 20.87 205321
20010712 20.89 20.89 20.79 20.86 126668
20010713 20.88 20.88 20.80 20.81 331802
20010716 20.81 20.85 20.61 20.67 168517
20010717 20.61 20.71 20.59 20.63 168890
20010718 20.42 20.71 20.42 20.67 258566
20010719 20.71 20.81 20.66 20.80 185144
20010720 20.82 20.82 20.69 20.77 147405
20010723 20.77 20.85 20.54 20.66 147032
20010724 20.69 20.78 20.45 20.45 289019
20010725 20.45 20.47 20.29 20.47 252962
20010726 20.45 20.74 20.41 20.62 386542
20010727 20.75 20.86 20.58 20.82 243060
20010730 20.85 20.90 20.58 20.61 122557
20010731 20.50 20.76 20.50 20.68 238016
20010801 20.74 20.84 20.66 20.75 246049
20010802 20.88 21.12 20.79 21.10 283818
20010803 21.10 21.20 21.01 21.08 260458
20010806 21.18 21.26 21.17 21.25 404114
20010807 21.31 21.37 21.31 21.37 258250
20010808 21.37 21.50 21.28 21.48 316375
20010809 21.50 21.56 21.34 21.56 202885
20010810 21.56 21.75 21.53 21.75 579592
20010813 21.75 21.75 21.50 21.75 788178
20010814 21.75 22.07 21.72 22.01 718465
20010815 22.01 22.10 21.86 22.05 453409
20010816 22.03 22.05 21.80 21.86 179340
20010817 21.86 22.15 21.72 22.12 161682
20010820 22.02 22.13 21.86 22.13 220175
20010821 22.18 22.51 21.95 22.26 373764
20010822 22.29 22.32 22.20 22.29 435016
20010823 22.29 22.62 22.27 22.62 711108
20010824 22.62 22.62 22.24 22.27 641579
20010827 22.38 22.62 22.29 22.48 304603
20010828 22.50 22.51 22.40 22.45 485599
20010829 22.37 22.40 22.24 22.34 684621
20010830 22.34 22.50 21.77 21.95 309385
20010831 22.06 22.13 21.80 21.81 154141
20010904 21.68 21.76 21.58 21.75 215209
20010905 21.86 21.88 21.60 21.64 294854
20010906 21.65 21.75 21.46 21.46 409816
20010907 21.46 21.46 20.86 20.86 378914
20010910 20.79 20.79 20.66 20.66 621162
20010917 22.15 22.29 21.15 21.30 8264192
20010918 21.66 21.77 21.09 21.42 6536086
20010919 21.61 21.86 20.88 21.24 1034105
20010920 21.24 21.31 20.60 21.07 1151826
20010921 20.82 21.01 20.36 20.63 1365379
20010924 20.88 21.28 20.62 20.71 693818
20010925 20.84 21.04 20.63 20.96 1242140
20010926 21.07 21.53 20.88 21.15 636429
20010927 21.31 21.47 21.19 21.41 734652
20010928 21.53 21.77 21.45 21.58 596698
20011001 21.72 21.72 21.15 21.26 954091
20011002 21.26 21.37 20.79 21.00 510798
20011003 20.93 20.93 20.37 20.44 2805988
20011004 20.50 21.45 20.50 20.80 733181
20011005 20.69 20.82 20.22 20.77 344518
20011008 20.69 20.81 20.50 20.58 313432
20011009 20.63 20.92 20.56 20.89 454513
20011010 20.85 21.00 20.31 20.90 367326
20011011 20.77 21.42 20.77 21.33 611229
20011012 21.45 21.45 20.94 21.05 437959
20011015 21.17 21.39 21.07 21.35 231579
20011016 21.26 21.34 21.14 21.23 385720
20011017 20.90 21.01 20.79 20.99 609390
20011018 20.97 20.98 20.63 20.74 737595
20011019 20.82 21.37 20.82 21.37 1211606
20011022 21.37 21.37 20.74 21.07 830116
20011023 21.34 21.44 21.26 21.34 948757
20011024 21.34 21.34 21.07 21.09 1275065
20011025 21.23 21.37 21.15 21.24 476954
20011026 21.35 21.37 21.12 21.28 848142
20011029 21.37 21.47 21.22 21.31 463342
20011030 21.34 21.37 21.09 21.20 509695
20011031 21.26 21.39 21.15 21.31 890264
20011101 21.79 21.84 21.59 21.84 1097711
20011102 21.81 21.95 21.68 21.84 462594
20011105 21.79 22.20 21.59 21.78 340525
20011106 21.89 22.23 21.86 22.23 431670
20011107 22.34 22.37 22.04 22.35 428234
20011108 22.48 22.51 22.23 22.42 570014
20011109 22.40 22.40 22.09 22.27 445052
20011112 22.28 22.28 21.96 22.16 583035
20011113 22.16 22.37 22.14 22.30 294592
20011114 22.38 22.38 22.04 22.12 512868
20011115 22.12 22.44 22.12 22.44 827714
20011116 21.84 22.06 21.73 21.85 3270166
20011119 22.06 22.06 21.79 21.98 745612
20011120 22.00 22.09 21.85 22.03 861531
20011121 22.03 22.07 21.84 22.07 387906
20011123 22.09 22.11 22.01 22.06 202543
20011126 22.09 22.12 21.82 21.83 539633
20011127 21.93 21.93 21.73 21.76 356620
20011128 21.62 21.93 21.62 21.84 667488
20011129 21.84 21.84 21.51 21.68 540718
20011130 21.68 21.79 21.59 21.73 582673
20011203 21.73 21.73 21.43 21.57 1089573
20011204 21.54 21.83 21.54 21.73 608714
20011205 21.76 22.23 21.76 22.06 1466267
20011206 22.06 22.52 22.01 22.40 550121
20011207 22.40 22.40 22.29 22.36 186267
20011210 22.36 22.36 21.81 22.11 515942
20011211 22.01 22.36 22.01 22.26 447946
20011212 22.12 22.34 21.94 22.19 667307
20011213 22.19 22.22 22.06 22.11 907646
20011214 22.11 22.37 22.06 22.37 4689956
20011217 22.37 22.64 22.23 22.32 4297529
20011218 22.40 22.73 22.40 22.57 704199
20011219 22.56 22.81 22.51 22.67 889743
20011220 22.77 22.77 22.66 22.67 317378
20011221 22.67 22.72 22.59 22.70 1267522
20011224 22.81 22.81 22.71 22.71 153716
20011226 22.84 22.93 22.84 22.86 1135730
20011227 22.86 23.03 22.82 22.92 373312
20011228 22.87 23.29 22.87 23.21 467717
20011231 23.23 23.42 23.03 23.18 568224
20020102 23.26 23.40 22.79 23.37 771751
20020103 23.26 23.60 23.26 23.40 797775
20020104 23.62 23.62 23.26 23.37 552610
20020107 23.46 23.63 23.43 23.57 341724
20020108 23.57 23.57 23.35 23.39 584736
20020109 23.62 23.62 23.35 23.36 1367076
20020110 23.49 23.57 23.35 23.40 1276440
20020111 23.40 23.40 23.36 23.40 461256
20020114 23.40 23.62 23.30 23.62 817338
20020115 23.68 23.74 23.58 23.62 403644
20020116 23.62 23.70 23.41 23.50 515637
20020117 23.51 23.73 23.51 23.56 544174
20020118 23.60 23.60 23.44 23.44 680936
20020122 23.45 23.51 23.43 23.50 703550
20020123 23.51 23.51 23.45 23.48 789340
20020124 23.48 23.65 23.42 23.61 719164
20020125 23.68 23.71 23.46 23.49 404003
20020128 23.53 23.53 23.42 23.50 682013
20020129 23.54 23.64 23.46 23.46 998969
20020130 23.46 23.68 23.45 23.60 772289
20020131 23.86 24.24 23.81 24.15 1290647
20020201 24.21 24.26 24.03 24.05 315550
20020204 24.11 24.21 23.77 23.88 694176
20020205 23.80 23.96 23.69 23.77 378448
20020206 23.86 24.08 23.68 23.95 624917
20020207 23.95 24.03 23.76 23.76 372088
20020208 23.88 23.90 23.40 23.71 570676
20020211 23.72 23.90 23.64 23.87 621383
20020212 23.88 24.03 23.83 23.94 439050
20020213 23.94 24.00 23.86 24.00 663257
20020214 24.00 24.20 23.91 24.14 311487
20020215 24.22 24.24 23.99 24.00 531277
20020219 24.11 24.37 24.07 24.30 681455
20020220 24.33 24.45 24.29 24.45 1029161
20020221 24.48 24.55 24.05 24.07 675977
20020222 24.12 24.31 24.05 24.18 453891
20020225 24.28 24.37 24.25 24.32 363431
20020226 24.31 24.34 23.94 24.00 667143
20020227 23.88 23.91 23.64 23.65 1965211
20020228 23.65 23.72 23.65 23.66 988524
20020301 23.66 23.77 23.52 23.77 1005662
20020304 23.66 23.90 23.66 23.88 1061316
20020305 23.91 24.85 23.91 24.68 1074214
20020306 24.73 24.99 24.51 24.97 823859
20020307 25.02 25.06 24.83 24.95 454067
20020308 25.01 25.06 24.84 24.89 249472
20020311 24.90 24.94 24.73 24.80 518026
20020312 24.82 24.87 24.78 24.79 442937
20020313 24.76 24.99 24.76 24.90 374385
20020314 25.02 25.24 24.99 25.20 540641
20020315 25.08 25.58 25.08 25.41 712020
20020318 25.44 25.44 25.02 25.29 424562
20020319 25.19 25.46 25.19 25.33 288342
20020320 25.24 25.38 25.16 25.16 317671
20020321 25.05 25.27 24.98 25.24 728098
20020322 25.24 25.24 25.11 25.19 411664
20020325 25.19 25.19 24.93 25.05 389933
20020326 25.05 25.18 24.92 25.05 387282
20020327 25.18 25.18 24.90 24.97 854071
20020328 25.10 25.12 24.96 24.99 819972
20020401 25.05 25.20 24.94 25.19 477566
20020402 25.24 25.44 25.10 25.44 358130
20020403 25.44 25.44 25.22 25.27 282335
20020404 25.28 25.28 24.96 25.11 551771
20020405 25.19 25.19 25.11 25.18 406717
20020408 24.99 25.41 24.85 25.37 713964
20020409 25.37 25.70 25.32 25.68 589404
20020410 25.81 26.17 25.75 26.02 706366
20020411 26.01 26.01 25.68 25.84 510605
20020412 26.02 26.66 25.98 26.66 724741
20020415 26.52 26.71 26.21 26.39 367848
20020416 26.51 26.51 25.85 25.96 624034
20020417 25.96 26.05 25.19 25.63 439226
20020418 25.70 26.18 25.64 25.87 386576
20020419 26.00 26.01 25.57 25.67 667320
20020422 25.72 25.75 25.24 25.24 365197
20020423 25.33 25.38 24.55 24.61 720147
20020424 24.84 24.90 24.68 24.88 816261
20020425 24.89 24.90 24.76 24.88 278448
20020426 24.89 24.90 24.72 24.78 167316
20020429 24.88 24.88 24.41 24.62 501594
20020430 24.71 24.99 24.68 24.96 587814
20020501 24.97 25.47 24.97 25.47 481453
20020502 25.68 25.84 25.60 25.73 956095
20020503 25.65 25.80 25.56 25.78 423558
20020506 25.82 25.84 25.71 25.71 214129
20020507 25.71 25.77 25.68 25.69 527663
20020508 25.73 25.73 24.72 25.47 943386
20020509 25.48 25.56 25.33 25.33 302044
20020510 25.39 25.39 24.94 24.95 674071
20020513 25.07 25.07 24.95 24.99 530622
20020514 25.02 25.02 24.79 24.84 619233
20020515 24.90 24.93 24.77 24.83 419205
20020516 24.86 24.90 24.70 24.86 287246
20020517 24.91 25.06 24.84 25.05 211692
20020520 25.06 25.07 24.85 24.91 152850
20020521 24.91 24.91 24.70 24.71 315275
20020522 24.71 24.76 24.64 24.72 490582
20020523 24.72 25.35 24.72 25.20 506946
20020524 25.33 25.46 25.27 25.30 180704
20020528 25.36 25.44 24.99 25.33 331813
20020529 25.39 25.98 25.33 25.98 2724313
20020530 25.42 25.48 25.04 25.35 1042965
20020531 25.56 26.28 25.43 25.53 574144
20020603 25.82 25.88 25.67 25.85 522092
20020604 25.85 25.88 25.76 25.88 412416
20020605 25.88 25.88 25.67 25.73 608092
20020606 25.76 25.79 25.62 25.72 470736
20020607 25.67 25.71 25.50 25.62 701751
20020610 25.68 25.79 25.56 25.79 234323
20020611 25.84 25.94 25.73 25.84 479092
20020612 25.96 25.96 25.50 25.74 385955
20020613 25.74 25.79 25.52 25.71 262178
20020614 25.71 25.71 25.53 25.64 371157
20020617 25.68 25.75 25.57 25.65 517043
20020618 25.71 25.72 25.55 25.68 404582
20020619 25.74 25.91 25.57 25.85 315275
20020620 25.79 25.82 25.71 25.82 297343
20020621 26.05 26.19 25.91 26.15 486752
20020624 26.14 26.28 25.88 26.02 413635
20020625 26.16 26.48 26.16 26.42 471780
20020626 26.42 26.42 25.85 26.18 558825
20020627 26.47 26.47 26.11 26.22 452282
20020628 26.22 26.54 26.22 26.54 552035
20020701 26.54 26.54 25.76 26.06 597646
20020702 26.18 26.18 25.77 25.93 433307
20020703 26.06 26.06 25.48 25.73 441837
20020705 25.79 26.46 25.78 26.07 224052
20020708 26.18 26.18 25.85 25.92 410327
20020709 26.15 26.15 25.88 25.91 461335
20020710 26.04 26.08 25.27 25.30 952961
20020711 25.33 25.33 24.36 24.70 1552174
20020712 24.99 25.04 24.46 24.48 827617
20020715 24.61 24.63 23.84 24.38 805856
20020716 24.13 25.23 24.10 24.79 925281
20020717 24.84 24.97 24.46 24.56 568574
20020718 24.61 24.63 24.01 24.01 1483235
20020719 24.02 24.02 23.32 23.55 916925
20020722 23.95 24.13 22.71 22.92 899342
20020723 22.93 23.14 22.05 22.12 727342
20020724 19.10 21.88 19.07 21.63 2517844
20020725 21.63 22.53 21.22 22.26 1115908
20020726 22.75 23.21 22.52 23.09 969674
20020729 23.24 23.88 23.24 23.86 1143588
20020730 23.90 24.87 23.61 24.59 936945
20020731 24.59 25.17 24.06 25.02 1822186
20020801 25.02 25.02 23.90 23.97 1644894
20020802 23.92 24.07 22.51 23.15 1608718
20020805 23.21 23.25 22.25 22.37 801187
20020806 22.50 23.01 22.10 23.01 813703
20020807 23.10 23.24 22.67 23.21 548641
20020808 23.13 23.13 22.44 22.57 1796285
20020809 22.57 22.57 21.84 22.34 810789
20020812 22.34 22.40 22.04 22.32 940919
20020813 22.43 22.78 22.34 22.46 606248
20020814 22.60 22.69 22.31 22.63 569729
20020815 22.75 22.86 22.51 22.86 396050
20020816 22.95 23.49 22.87 23.49 462573
20020819 23.62 23.62 23.07 23.27 590646
20020820 23.27 23.30 23.08 23.18 433769
20020821 23.18 23.28 23.10 23.21 233687
20020822 23.24 23.36 22.81 22.93 279807
20020823 22.83 23.21 22.81 23.18 270377
20020826 23.33 23.52 23.07 23.51 153105
20020827 23.61 23.61 23.45 23.51 299009
20020828 23.45 23.77 23.33 23.75 696774
20020829 23.65 23.86 23.53 23.62 518294
20020830 23.71 24.21 23.67 24.10 456572
20020903 24.03 24.04 23.68 23.80 595447
20020904 23.90 24.06 23.67 23.87 257861
20020905 23.87 23.88 23.68 23.74 214827
20020906 23.83 23.97 23.65 23.85 248946
20020909 23.74 23.97 23.71 23.97 408052
20020910 24.12 24.15 23.86 23.89 1259988
20020911 23.91 23.95 23.83 23.84 624422
20020912 23.86 23.86 23.62 23.73 419196
20020913 23.74 23.91 23.65 23.91 674314
20020916 23.91 23.95 23.77 23.94 850565
20020917 23.97 24.03 23.86 23.91 450229
20020918 24.03 24.07 23.87 23.90 1381375
20020919 23.89 23.89 23.53 23.59 465831
20020920 23.59 23.92 23.52 23.88 339300
20020923 23.86 24.04 23.62 23.69 219799
20020924 23.69 23.69 23.49 23.55 548127
20020925 23.68 23.71 23.21 23.41 303124
20020926 23.55 23.65 23.34 23.63 274663
20020927 23.74 23.77 23.33 23.33 404794
20020930 23.33 23.33 22.89 23.01 710662
20021001 23.04 23.13 22.45 22.87 527038
20021002 22.99 22.99 22.34 22.46 443028
20021003 22.40 22.40 22.11 22.18 474232
20021004 22.19 22.23 21.58 21.58 1126429
20021007 21.58 21.66 20.96 21.02 695060
20021008 21.29 21.40 20.52 21.00 1072593
20021009 20.92 21.01 20.50 20.74 1056134
20021010 20.59 21.38 20.36 21.38 635223
20021011 21.52 22.05 21.50 21.55 985496
20021014 21.53 21.53 20.85 20.91 535954
20021015 21.20 21.76 21.20 21.46 547098
20021016 21.58 21.61 21.23 21.38 316497
20021017 21.58 21.82 21.55 21.64 389878
20021018 21.81 21.93 21.52 21.58 363132
20021021 22.01 22.01 21.46 21.60 362617
20021022 21.60 21.60 21.06 21.11 301753
20021023 21.17 21.17 20.45 20.87 334842
20021024 20.85 21.55 20.85 21.50 315983
20021025 21.55 22.01 21.49 21.96 411995
20021028 22.16 22.23 21.76 21.82 363818
20021029 21.67 21.67 21.24 21.38 417996
20021030 21.46 21.62 21.31 21.52 254947
20021031 21.52 21.76 21.42 21.43 607791
20021101 20.85 21.13 20.47 21.06 1569799
20021104 21.06 21.70 21.04 21.56 799816
20021105 21.56 21.78 21.52 21.67 614307
20021106 21.76 21.84 21.63 21.84 393993
20021107 21.86 21.89 21.58 21.58 964231
20021108 21.74 21.74 21.15 21.20 497602
20021111 21.29 21.29 20.79 20.91 625370
20021112 21.00 21.00 20.73 20.89 759870
20021113 20.88 20.94 20.26 20.44 765257
20021114 20.32 20.89 20.32 20.77 1015742
20021115 20.79 20.93 20.78 20.91 410572
20021118 20.95 20.98 20.80 20.98 509049
20021119 20.97 21.11 20.86 21.08 643550
20021120 21.23 21.35 21.05 21.35 233651
20021121 21.62 21.62 21.28 21.42 494572
20021122 21.27 21.99 21.18 21.99 844375
20021125 21.99 22.02 21.47 21.92 490869
20021126 21.92 22.25 21.84 21.96 870972
20021127 21.96 22.10 21.74 22.01 393402
20021129 22.09 22.22 22.05 22.19 166148
20021202 22.31 22.46 22.12 22.45 431109
20021203 22.43 22.54 22.34 22.41 404681
20021204 22.37 22.46 22.19 22.31 321017
20021205 22.24 22.34 22.17 22.28 258733
20021206 22.22 22.30 22.15 22.18 208232
20021209 22.18 22.41 22.18 22.37 292905
20021210 22.48 22.57 22.29 22.44 246781
20021211 22.40 22.50 22.17 22.22 376737
20021212 22.31 22.34 22.16 22.19 667454
20021213 22.21 22.21 21.98 22.00 396264
20021216 22.02 22.28 21.91 22.26 435486
20021217 22.26 22.26 21.90 21.91 680247
20021218 21.92 21.97 21.58 21.58 414107
20021219 21.65 21.89 21.59 21.79 529586
20021220 21.83 22.26 21.81 22.26 526893
20021223 22.40 22.43 21.83 21.97 1152263
20021224 21.97 22.28 21.90 22.26 180793
20021226 22.26 22.31 21.83 21.93 364617
20021227 22.04 22.04 21.75 21.96 461242
20021230 21.99 22.01 21.55 21.95 557530
20021231 21.97 22.19 21.87 22.10 556015
20030102 22.07 22.13 21.95 22.13 358388
20030103 22.13 22.51 22.07 22.48 426396
20030106 22.40 22.78 22.40 22.78 487334
20030107 22.63 22.63 22.28 22.28 421514
20030108 22.28 22.28 21.84 21.86 466797
20030109 21.86 21.97 21.69 21.89 468985
20030110 21.89 21.89 21.55 21.61 402997
20030113 21.61 21.68 21.58 21.62 808183
20030114 21.53 21.56 21.43 21.50 424713
20030115 21.50 21.55 21.26 21.50 554163
20030116 21.44 21.44 20.88 21.03 508208
20030117 20.97 20.97 20.73 20.83 327919
20030121 20.97 21.00 20.72 20.73 259911
20030122 20.58 20.85 20.57 20.69 456865
20030123 20.69 20.70 20.55 20.61 738492
20030124 20.58 20.59 20.36 20.41 460737
20030127 20.41 20.46 20.20 20.46 586652
20030128 20.49 20.55 20.37 20.49 413266
20030129 20.44 20.71 20.44 20.55 598604
20030130 20.60 20.63 20.46 20.58 1428474
20030131 20.61 20.91 20.60 20.91 509769
20030203 20.96 21.03 20.60 20.69 391939
20030204 20.57 20.67 20.54 20.58 1205193
20030205 20.60 20.78 20.59 20.69 1313120
20030206 20.69 20.85 20.65 20.77 969204
20030207 20.75 20.85 20.72 20.74 594428
20030210 20.77 20.83 20.61 20.83 397550
20030211 20.91 20.95 20.60 20.66 334510
20030212 20.72 20.75 20.42 20.43 340616
20030213 20.43 20.46 20.27 20.45 505148
20030214 20.48 20.48 20.26 20.29 223942
20030218 20.36 20.77 20.36 20.77 387154
20030219 20.77 20.97 20.70 20.91 270809
20030220 20.86 20.97 20.80 20.96 333850
20030221 21.00 21.33 20.87 21.25 392269
20030224 21.48 21.48 21.00 21.01 353983
20030225 21.01 21.21 20.80 21.21 399035
20030226 21.12 21.17 21.00 21.00 415538
20030227 21.00 21.35 21.00 21.21 492771
20030228 21.27 21.34 21.15 21.21 364215
20030303 21.21 21.29 21.13 21.18 596243
20030304 21.21 21.24 20.86 20.86 391444
20030305 20.72 20.85 20.55 20.63 942635
20030306 20.60 20.60 20.49 20.55 687338
20030307 20.48 20.54 20.41 20.49 512574
20030310 20.52 20.54 20.16 20.23 693444
20030311 20.21 20.36 20.15 20.36 689153
20030312 20.42 20.42 20.19 20.21 646081
20030313 20.24 20.29 20.18 20.18 1039836
20030314 20.18 20.27 20.15 20.27 316852
20030317 20.36 20.59 20.21 20.59 1039506
20030318 20.78 20.81 20.59 20.78 386328
20030319 20.84 21.28 20.83 21.28 650867
20030320 21.30 21.87 21.12 21.77 848734
20030321 21.84 22.42 21.78 22.27 805497
20030324 22.39 22.39 21.65 21.80 707471
20030325 21.54 21.97 21.54 21.97 516205
20030326 21.94 22.11 21.80 22.11 743282
20030327 22.11 22.11 21.88 22.06 476928
20030328 22.06 22.09 21.88 21.96 468512
20030331 21.90 22.03 21.69 21.69 803022
20030401 21.92 22.15 21.92 22.03 889661
20030402 22.09 22.52 22.03 22.36 875799
20030403 22.40 22.40 22.12 22.36 476928
20030404 22.36 22.39 22.06 22.06 463726
20030407 22.24 22.36 22.17 22.17 542609
20030408 22.24 22.31 22.06 22.09 377747
20030409 22.11 22.24 21.99 22.18 566208
20030410 22.29 22.33 22.15 22.24 470822
20030411 22.29 22.30 22.12 22.18 353488
20030414 22.29 22.48 22.21 22.48 1508347
20030415 22.57 22.63 22.40 22.57 747078
20030416 22.57 22.94 22.57 22.94 574129
20030417 23.01 23.37 22.94 23.35 766386
20030421 23.66 23.66 23.42 23.62 787509
20030422 23.62 24.11 23.58 23.97 752688
20030423 23.98 24.12 23.77 23.95 2023232
20030424 23.95 23.95 23.42 23.42 996929
20030425 23.51 23.63 23.09 23.25 721993
20030428 23.37 23.37 23.12 23.18 744107
20030429 23.33 23.52 23.31 23.33 604989
20030430 23.36 23.45 22.98 23.03 1366589
20030501 23.15 23.40 23.03 23.22 919932
20030502 23.29 23.75 23.29 23.57 674228
20030505 23.74 23.91 23.63 23.89 312641
20030506 23.90 24.11 23.88 24.06 1226900
20030507 24.06 24.26 23.92 24.22 663531
20030508 24.33 24.53 24.28 24.51 990272
20030509 24.54 24.88 24.38 24.49 676659
20030512 24.49 24.87 24.45 24.67 585735
20030513 24.68 24.89 24.62 24.68 1294323
20030514 24.96 24.99 24.61 24.68 920256
20030515 24.80 25.29 24.80 25.28 598701
20030516 25.28 25.43 25.09 25.30 1204372
20030519 25.33 25.42 25.20 25.30 719608
20030520 25.36 25.53 25.28 25.37 694973
20030521 25.37 25.48 25.29 25.48 437924
20030522 25.57 26.10 25.52 26.04 712639
20030523 25.98 26.35 25.91 26.33 433386
20030527 26.33 26.33 26.01 26.32 642461
20030528 26.32 26.33 25.68 25.82 644568
20030529 25.81 25.85 24.96 25.24 920580
20030530 25.54 26.06 25.54 26.04 1717660
20030602 26.06 26.25 26.01 26.03 929332
20030603 26.01 26.20 25.74 26.20 449755
20030604 26.20 26.45 26.13 26.28 347649
20030605 26.44 26.44 26.22 26.35 492867
20030606 26.53 27.04 26.53 26.95 611505
20030609 26.96 27.09 26.69 26.70 601456
20030610 26.84 27.30 26.69 27.23 906966
20030611 27.37 27.78 27.07 27.78 651051
20030612 27.86 27.86 27.01 27.12 646837
20030613 27.14 27.14 26.88 26.92 822687
20030616 27.06 27.18 26.99 27.17 622526
20030617 27.30 27.39 26.75 26.75 874389
20030618 26.75 26.84 26.41 26.50 783141
20030619 26.59 26.69 26.47 26.59 579252
20030620 26.59 26.84 26.52 26.53 443434
20030623 26.62 26.64 26.41 26.50 394812
20030624 26.53 26.66 26.09 26.55 574228
20030625 26.55 26.77 26.49 26.64 495946
20030626 26.72 27.02 26.58 26.81 717988
20030627 26.81 27.23 26.75 27.08 694325
20030630 27.12 27.15 26.76 26.90 943270
20030701 26.90 26.99 26.83 26.93 1399184
20030702 26.99 27.39 26.84 27.31 776010
20030703 27.07 27.51 27.06 27.45 291085
20030707 27.45 27.77 27.43 27.73 497081
20030708 27.77 27.82 27.64 27.73 503402
20030709 27.74 27.75 27.37 27.47 570176
20030710 27.46 27.46 27.08 27.13 425930
20030711 27.21 27.37 27.21 27.36 377470
20030714 27.36 27.64 27.32 27.59 468718
20030715 27.64 27.67 27.55 27.64 384764
20030716 27.73 27.73 27.46 27.60 552834
20030717 27.61 27.61 27.23 27.43 617502
20030718 27.39 27.75 27.39 27.70 459642
20030721 27.73 27.77 27.28 27.40 371474
20030722 27.52 27.73 27.52 27.70 363370
20030723 27.75 27.75 27.58 27.70 249594
20030724 27.73 27.85 27.69 27.70 354456
20030725 27.77 28.12 27.77 28.07 367422
20030728 28.17 28.26 28.06 28.09 380063
20030729 28.17 28.28 28.07 28.26 663855
20030730 28.26 28.69 28.26 28.69 478766
20030731 28.77 28.92 28.46 28.70 522072
20030801 28.70 28.70 28.42 28.62 341607
20030804 28.62 28.62 28.40 28.62 507219
20030805 28.62 28.62 28.50 28.50 379935
20030806 28.58 28.58 28.33 28.40 625081
20030807 28.52 28.59 28.43 28.58 339850
20030808 28.66 28.80 28.52 28.73 543312
20030811 28.74 28.96 28.74 28.87 391754
20030812 28.97 29.12 28.80 29.05 368916
20030813 29.24 29.24 28.68 28.76 296570
20030814 28.88 29.14 28.71 29.02 337774
20030815 29.12 29.29 28.93 29.20 206497
20030818 29.20 29.43 29.20 29.34 221190
20030819 29.46 29.46 29.22 29.25 403092
20030820 29.26 29.26 29.09 29.10 804748
20030821 29.15 29.32 29.10 29.21 461863
20030822 29.22 29.30 28.77 28.80 371791
20030825 28.85 28.85 28.55 28.60 345919
20030826 28.65 29.07 28.51 29.07 239556
20030827 29.09 29.41 28.93 29.36 389997
20030828 29.40 29.55 29.14 29.30 240354
20030829 29.30 29.53 29.26 29.52 279961
20030902 29.65 29.69 29.46 29.55 433756
20030903 29.56 29.96 29.56 29.84 643127
20030904 29.90 30.06 29.79 29.97 406766
20030905 29.99 30.13 29.87 30.13 641530
20030908 30.02 30.21 29.84 30.20 535487
20030909 30.20 30.20 29.81 29.93 381692
20030910 29.93 29.93 29.25 29.26 650474
20030911 29.30 29.51 29.29 29.49 1000864
20030912 29.55 29.80 29.46 29.77 487736
20030915 29.77 29.90 29.63 29.85 255366
20030916 29.81 29.91 29.67 29.82 279322
20030917 29.90 29.90 29.55 29.57 389039
20030918 29.57 29.57 29.39 29.43 793249
20030919 29.49 29.60 29.46 29.52 750129
20030922 29.52 29.52 29.37 29.38 397822
20030923 29.40 29.52 29.37 29.44 580683
20030924 29.44 29.52 29.29 29.29 381213
20030925 29.40 29.50 29.19 29.50 375464
20030926 29.50 29.79 29.39 29.74 678901
20030929 29.74 30.02 29.74 30.02 524308
20030930 30.06 30.21 29.74 30.08 774084
20031001 30.12 30.54 30.09 30.36 963813
20031002 30.49 30.65 30.41 30.65 523669
20031003 30.78 31.23 30.78 31.11 526224
20031006 31.18 31.56 31.14 31.56 550020
20031007 31.46 31.50 31.12 31.43 534369
20031008 31.43 31.65 31.25 31.62 635142
20031009 31.54 31.84 31.54 31.84 395427
20031010 31.87 31.90 31.61 31.64 235723
20031013 31.70 31.75 31.57 31.63 279482
20031014 31.65 31.66 31.43 31.65 443338
20031015 31.78 31.78 31.48 31.68 350550
20031016 31.68 31.71 31.59 31.68 343683
20031017 31.68 31.68 31.43 31.59 338572
20031020 31.61 31.68 31.53 31.55 253610
20031021 31.61 31.62 31.39 31.54 345919
20031022 31.55 31.59 31.30 31.30 260637
20031023 31.21 31.40 31.06 31.31 274371
20031024 31.37 31.39 30.99 31.18 296570
20031027 31.31 31.75 31.28 31.49 435672
20031028 31.49 31.49 30.99 31.18 425291
20031029 31.28 31.40 31.26 31.40 272614
20031030 31.43 31.63 31.40 31.60 425770
20031031 31.61 31.93 31.50 31.65 372270
20031103 31.65 32.37 31.65 32.25 470647
20031104 32.25 32.78 32.17 32.58 857290
20031105 32.70 32.70 32.53 32.56 609590
20031106 32.59 32.81 32.46 32.71 422005
20031107 32.79 33.10 32.76 33.06 421217
20031110 33.14 33.33 33.14 33.25 382151
20031111 33.26 33.32 32.98 33.08 442483
20031112 33.13 33.66 33.03 33.60 449099
20031113 33.60 33.60 33.30 33.41 370810
20031114 33.41 33.89 33.41 33.80 654667
20031117 33.80 33.96 33.49 33.80 599061
20031118 33.93 34.30 33.82 33.93 687747
20031119 34.03 34.21 33.87 33.91 575748
20031120 34.03 34.03 33.58 33.79 501712
20031121 33.84 33.90 33.30 33.70 571022
20031124 33.68 33.93 33.54 33.58 458708
20031125 33.65 34.15 33.65 34.15 451619
20031126 34.25 34.31 34.01 34.31 398534
20031128 34.41 34.76 34.41 34.73 220060
20031201 34.60 34.91 34.54 34.76 520614
20031202 34.76 34.83 34.57 34.64 485802
20031203 34.60 34.79 34.60 34.72 207458
20031204 34.75 34.75 34.06 34.26 481076
20031205 34.26 34.28 34.13 34.20 340880
20031208 34.15 34.46 34.03 34.39 403732
20031209 34.39 34.64 34.28 34.45 341983
20031210 34.47 34.47 33.93 34.13 483911
20031211 34.09 34.47 33.98 34.47 438860
20031212 34.47 34.97 34.41 34.94 469419
20031215 34.98 35.19 34.98 35.14 374748
20031216 35.30 35.39 35.12 35.37 459895
20031217 35.37 35.55 35.34 35.44 434607
20031218 35.46 35.46 34.16 34.38 7038531
20031219 34.38 34.49 34.29 34.32 895131
20031222 34.35 34.50 34.16 34.44 395340
20031223 34.32 34.51 34.32 34.41 366597
20031224 34.48 34.58 34.42 34.50 166021
20031226 34.48 34.66 34.35 34.51 135078
20031229 34.57 34.85 34.32 34.70 338324
20031230 34.83 35.10 34.71 35.01 465864
20031231 35.03 35.05 34.66 34.86 367539
20040102 34.86 34.98 34.32 34.63 627958
20040105 34.70 34.83 34.00 34.25 781413
20040106 34.28 34.86 34.17 34.86 691885
20040107 34.89 34.93 33.95 34.16 599529
20040108 34.38 34.38 33.99 34.09 624502
20040109 34.03 34.27 33.93 34.06 413089
20040112 34.06 34.21 34.00 34.19 418743
20040113 34.19 34.19 33.62 33.85 602670
20040114 33.65 34.17 33.65 34.07 728638
20040115 34.03 34.24 33.86 34.24 439476
20040116 34.44 34.56 34.25 34.25 493351
20040120 34.25 34.56 34.25 34.30 302827
20040121 34.35 34.37 34.10 34.28 466021
20040122 34.37 34.93 34.22 34.36 742303
20040123 34.41 34.89 34.36 34.79 615392
20040126 34.79 34.98 34.67 34.98 693769
20040127 35.02 35.20 34.97 35.11 560890
20040128 35.27 35.81 35.13 35.76 823822
20040129 35.76 35.87 35.24 35.87 554213
20040130 35.92 36.35 35.92 36.18 745960
20040202 36.18 36.86 36.07 36.86 770238
20040203 36.86 37.28 36.80 37.14 580501
20040204 37.14 37.14 36.60 36.74 503183
20040205 36.74 37.18 36.67 37.11 354269
20040206 37.15 37.93 37.07 37.93 498699
20040209 37.93 38.18 37.60 37.99 753692
20040210 38.09 38.22 38.02 38.22 442721
20040211 38.35 38.41 37.97 38.41 582666
20040212 38.32 38.61 37.67 37.76 509523
20040213 37.39 37.40 36.92 37.13 818948
20040217 37.25 37.28 37.13 37.25 415196
20040218 37.38 37.38 36.99 37.23 384423
20040219 37.15 37.25 36.86 37.18 608490
20040220 37.31 37.43 37.06 37.22 357053
20040223 37.38 37.69 37.09 37.20 347156
20040224 37.28 37.51 36.92 37.51 523595
20040225 37.57 37.80 37.42 37.80 9202342
20040226 36.73 37.07 36.53 36.78 2310405
20040227 36.85 36.89 36.70 36.80 676220
20040301 36.84 37.05 36.84 37.02 830082
20040302 37.02 37.49 36.91 37.31 601995
20040303 37.32 37.57 37.20 37.35 576635
20040304 37.44 37.46 37.05 37.15 576635
20040305 37.16 37.53 37.05 37.44 633231
20040308 37.51 37.74 37.38 37.68 411175
20040309 37.80 37.83 37.51 37.82 310198
20040310 38.02 38.04 37.41 37.41 584985
20040311 37.42 37.42 37.12 37.12 600294
20040312 37.15 37.31 37.13 37.22 509368
20040315 37.22 37.22 37.02 37.03 451071
20040316 37.15 37.55 37.12 37.22 644210
20040317 37.37 37.90 37.33 37.90 690137
20040318 37.90 38.22 37.80 38.22 572150
20040319 38.22 38.57 38.15 38.48 735754
20040322 38.48 38.80 38.36 38.48 525141
20040323 38.45 38.67 38.45 38.67 496998
20040324 38.36 38.61 38.22 38.25 426329
20040325 38.28 38.80 38.26 38.80 560089
20040326 38.80 38.80 38.21 38.21 640808
20040329 38.54 38.76 38.50 38.64 758022
20040330 38.77 39.12 38.68 39.04 975439
20040331 39.09 39.22 39.03 39.11 1053530
20040401 39.13 39.36 39.05 39.36 644365
20040402 39.35 39.35 38.39 38.41 1288266
20040405 38.41 38.54 37.05 37.17 1741657
20040406 37.17 37.17 35.02 36.21 2304065
20040407 36.21 36.96 35.73 36.66 2001598
20040408 36.59 36.76 35.67 35.80 1017345
20040412 35.80 35.80 32.77 33.92 2397001
20040413 33.63 34.71 33.14 33.66 1627381
20040414 33.37 33.94 33.14 33.27 1593361
20040415 33.30 34.26 33.08 34.26 1123580
20040416 34.40 35.41 34.40 34.65 932605
20040419 34.70 35.02 33.91 34.99 750754
20040420 34.99 34.99 33.54 33.64 1028015
20040421 33.63 33.92 33.20 33.38 873225
20040422 33.49 34.46 33.47 34.05 462050
20040423 34.31 34.31 33.56 33.69 470400
20040426 33.69 34.27 33.66 33.89 479988
20040427 34.02 34.29 33.89 34.22 511843
20040428 34.59 34.59 33.95 34.25 516636
20040429 34.41 34.46 33.30 33.51 1085785
20040430 33.48 33.61 32.87 33.07 866553
20040503 32.77 33.41 32.62 33.36 1003249
20040504 33.40 33.95 33.23 33.42 1245975
20040505 33.42 33.72 33.11 33.11 466535
20040506 33.17 33.43 32.81 33.37 497658
20040507 33.23 33.23 31.76 31.86 990891
20040510 31.56 31.91 30.81 31.52 1343615
20040511 31.61 32.10 31.50 31.90 580957
20040512 31.76 32.31 31.61 32.14 681342
20040513 32.22 32.74 32.15 32.22 739621
20040514 32.33 33.23 32.28 32.91 487741
20040517 32.81 33.66 32.44 33.13 620013
20040518 33.14 33.95 33.07 33.95 612232
20040519 33.97 34.38 32.78 32.80 1093260
20040520 32.88 33.53 32.77 33.34 679054
20040521 33.37 33.83 33.35 33.47 569820
20040524 33.64 34.05 33.60 34.05 386135
20040525 34.05 34.71 34.02 34.69 496285
20040526 34.69 35.30 34.48 35.26 553038
20040527 35.40 35.52 35.19 35.39 601705
20040528 35.40 35.90 35.40 35.82 563412
20040601 35.81 35.81 35.17 35.40 791797
20040602 35.51 35.89 35.28 35.85 959768
20040603 36.01 36.01 35.49 35.98 850839
20040604 36.02 36.30 35.93 36.27 689886
20040607 36.28 36.51 36.21 36.38 339756
20040608 36.39 36.50 36.22 36.39 337315
20040609 36.44 36.56 36.25 36.33 444413
20040610 36.34 36.45 36.02 36.39 674172
20040614 36.05 36.05 35.53 35.76 922543
20040615 35.99 36.25 35.95 36.20 541901
20040616 36.18 36.50 36.08 36.25 532289
20040617 36.40 36.82 36.26 36.73 881351
20040618 36.71 36.99 36.60 36.98 566921
20040621 37.00 37.16 36.90 37.10 392237
20040622 37.05 37.13 36.84 37.05 667459
20040623 37.03 37.59 36.97 37.59 519169
20040624 37.58 37.72 37.49 37.69 549834
20040625 37.62 37.83 37.28 37.59 585228
20040628 37.59 37.88 37.53 37.77 507117
20040629 37.69 37.69 36.82 36.82 821089
20040630 36.82 37.62 36.58 37.43 851602
20040701 37.36 37.60 36.94 37.40 504828
20040702 37.69 38.48 37.53 38.48 585228
20040706 38.47 38.47 37.89 38.25 406883
20040707 38.25 38.67 38.15 38.67 599569
20040708 38.82 38.90 38.51 38.51 1068088
20040709 38.61 38.62 38.21 38.33 813004
20040712 38.35 38.80 38.17 38.76 369353
20040713 38.76 38.88 38.51 38.59 536561
20040714 38.51 38.71 38.38 38.71 445024
20040715 38.87 39.10 38.74 38.87 689733
20040716 39.03 39.13 38.97 39.07 713228
20040719 39.14 39.41 39.13 39.20 909118
20040720 39.25 39.41 39.16 39.24 605519
20040721 39.24 39.26 38.87 39.02 686682
20040722 38.97 38.97 37.98 38.08 874639
20040723 38.16 38.18 37.80 37.80 542511
20040726 37.81 37.81 37.17 37.40 510625
20040727 37.55 37.89 37.51 37.73 359436
20040728 37.73 38.21 37.41 38.11 478587
20040729 38.22 38.79 38.12 38.32 390612
20040730 38.32 38.59 38.25 38.55 267189
20040802 38.49 39.15 38.14 39.15 430999
20040803 39.15 39.42 38.98 39.35 325962
20040804 39.40 39.82 39.26 39.81 368911
20040805 39.68 39.75 39.01 39.01 511171
20040806 39.02 39.73 39.02 39.40 576273
20040809 39.54 39.65 39.28 39.28 249407
20040810 39.48 39.93 39.47 39.75 700600
20040811 39.35 39.81 39.32 39.75 318276
20040812 39.75 39.79 39.38 39.43 410956
20040813 39.43 39.45 39.22 39.42 379912
20040816 39.28 39.91 39.28 39.91 445919
20040817 40.05 40.35 39.98 40.35 310741
20040818 40.21 40.63 40.21 40.63 682516
20040819 40.38 40.48 39.88 39.90 264175
20040820 40.15 41.24 40.15 41.24 876918
20040823 41.24 41.26 40.98 41.06 295219
20040824 41.08 41.53 41.08 41.43 787553
20040825 41.43 41.61 40.91 41.04 399051
20040826 41.04 41.41 41.04 41.39 421807
20040827 41.39 41.49 41.13 41.18 250763
20040830 41.28 41.68 41.02 41.27 398147
20040831 41.34 41.75 41.34 41.65 618168
20040901 41.61 41.76 41.43 41.73 581096
20040902 41.51 42.46 41.51 42.34 984668
20040903 42.34 42.97 42.34 42.87 807446
20040907 42.87 43.42 42.80 43.33 550353
20040908 43.27 43.40 42.78 42.97 542667
20040909 42.63 42.63 41.93 41.93 586671
20040910 41.93 42.32 41.62 42.32 462194
20040913 42.32 42.32 41.37 41.49 659610
20040914 41.23 41.34 40.85 41.08 545531
20040915 40.74 41.95 40.74 41.71 383228
20040916 41.87 42.91 41.86 42.74 756359
20040917 42.74 43.39 42.52 43.30 643184
20040920 42.81 43.00 42.30 42.30 517350
20040921 42.22 42.24 41.74 42.15 575972
20040922 42.16 42.16 41.73 41.90 253476
20040923 41.64 41.77 41.37 41.47 431904
20040924 41.44 41.69 41.43 41.54 399955
20040927 41.55 41.74 41.23 41.51 185511
20040928 41.51 41.57 41.31 41.51 353088
20040929 41.51 41.81 41.45 41.47 482538
20040930 41.34 41.78 41.28 41.59 1037714
20041001 41.59 42.87 41.38 42.59 603098
20041004 42.70 43.10 42.64 42.80 550202
20041005 42.44 42.70 42.17 42.59 643033
20041006 42.54 43.03 42.54 43.03 498965
20041007 42.87 42.97 42.44 42.50 810761
20041008 42.59 43.17 42.59 42.95 369213
20041011 43.09 43.25 42.59 42.69 359417
20041012 42.27 43.13 42.24 43.13 532570
20041013 43.30 43.40 42.54 42.80 424369
20041014 42.93 43.46 42.77 43.46 574766
20041015 43.50 43.73 43.44 43.51 307426
20041018 43.70 44.09 43.68 44.01 467318
20041019 44.06 44.77 43.90 43.99 794787
20041020 44.06 44.21 43.13 43.29 833969
20041021 43.27 44.03 43.21 44.03 540407
20041022 43.83 44.29 43.58 43.68 451494
20041025 43.68 43.70 43.26 43.56 277588
20041026 43.60 44.28 43.40 44.23 398448
20041027 44.29 44.54 44.15 44.46 308029
20041028 44.49 44.61 44.16 44.55 510267
20041029 44.55 44.79 44.47 44.59 320688
20041101 44.99 45.39 44.70 45.39 369816
20041102 45.22 45.38 44.61 44.78 589685
20041103 45.29 45.45 44.98 45.26 336511
20041104 45.26 45.95 45.26 45.95 356855
20041105 45.95 45.95 44.63 45.12 1191276
20041108 45.14 45.79 45.13 45.65 869684
20041109 45.69 46.54 45.56 46.48 912031
20041110 46.79 47.03 46.49 46.90 866509
20041111 46.90 47.03 46.83 46.96 675409
20041112 47.56 47.99 47.00 47.99 1112316
20041115 47.99 48.95 47.97 48.95 904968
20041116 48.95 49.06 48.54 48.58 588952
20041117 48.76 49.98 47.30 47.31 1367514
20041118 47.47 47.95 47.03 47.80 718489
20041119 47.97 48.13 47.11 47.13 786164
20041122 46.76 47.59 46.63 47.47 459117
20041123 47.60 48.42 47.45 48.39 442273
20041124 48.39 49.31 48.39 49.31 417678
20041126 49.34 49.60 48.78 48.94 229857
20041129 48.94 49.61 48.70 49.14 597598
20041130 48.91 49.31 48.67 49.31 406200
20041201 49.31 50.11 49.15 50.05 548407
20041202 49.71 49.95 48.86 49.03 796747
20041203 49.04 49.79 48.83 49.64 921216
20041206 48.98 50.17 48.97 50.11 546320
20041207 50.04 50.04 48.61 48.61 695384
20041208 48.64 49.11 48.64 49.02 435267
20041209 48.84 49.31 48.53 49.27 385033
20041210 49.51 49.83 48.82 49.65 412758
20041213 49.65 49.66 49.13 49.30 452857
20041214 48.80 49.07 48.62 48.84 886335
20041215 49.01 49.30 48.50 49.14 645746
20041216 49.15 49.44 48.66 48.72 537078
20041217 48.72 49.74 48.42 49.49 609374
20041220 49.48 49.68 49.07 49.64 341655
20041221 49.48 50.27 49.48 50.14 428261
20041222 50.17 50.50 50.16 50.47 440932
20041223 50.47 50.55 50.23 50.31 597151
20041227 50.31 50.45 49.98 50.35 411417
20041228 50.44 50.70 50.28 50.48 437950
20041229 50.65 50.92 50.35 50.78 220168
20041230 50.65 51.58 50.58 51.25 430795
20041231 50.98 51.65 50.92 51.07 770065
20050103 51.24 51.69 50.53 50.98 1309379
20050104 50.98 51.47 50.16 50.22 1419239
20050105 50.21 50.22 47.61 48.14 1850780
20050106 48.14 49.13 48.14 48.62 810461
20050107 48.91 49.11 48.56 48.74 542593
20050110 48.31 48.58 48.23 48.46 806139
20050111 48.44 48.63 47.78 48.07 631286
20050112 48.03 48.07 47.03 47.70 1181333
20050113 47.44 48.58 47.44 47.80 947898
20050114 47.97 48.58 47.97 48.50 543637
20050118 48.37 49.01 48.01 49.01 675111
20050119 49.14 49.65 48.78 49.16 700303
20050120 49.09 49.24 48.80 48.97 836846
20050121 48.97 49.18 48.50 48.87 713123
20050124 48.87 49.25 48.74 48.91 649919
20050125 48.47 49.17 47.55 47.87 1146899
20050126 47.80 48.29 46.66 47.07 1182078
20050127 47.13 47.13 46.16 46.44 1079075
20050128 46.62 46.72 45.79 46.32 830436
20050131 46.29 46.58 45.95 46.38 1317875
20050201 46.36 47.36 46.36 47.13 1075050
20050202 46.96 48.20 46.96 48.20 945961
20050203 48.17 48.55 47.75 47.77 690978
20050204 48.14 48.55 48.00 48.43 1166772
20050207 48.31 48.59 48.14 48.23 526677
20050208 48.15 48.52 48.13 48.34 631983
20050209 48.28 48.41 48.11 48.34 594964
20050210 48.34 48.81 48.15 48.80 472254
20050211 48.75 48.91 48.28 48.55 492903
20050214 48.54 48.78 48.43 48.74 321670
20050215 48.74 49.19 48.66 49.02 471959
20050216 49.02 49.49 48.82 49.22 778733
20050217 49.06 49.06 48.78 48.85 576823
20050218 48.48 48.72 48.16 48.62 587000
20050222 48.11 48.25 47.12 47.28 971942
20050223 47.16 47.71 46.52 46.66 1018105
20050224 46.61 46.76 46.51 46.76 655876
20050225 46.65 47.63 46.65 47.63 664283
20050228 47.53 47.83 46.52 46.58 1224735
20050301 46.61 47.51 46.61 47.33 655581
20050302 47.20 47.43 46.99 47.23 554257
20050303 47.36 47.88 47.36 47.85 517828
20050304 48.28 49.09 48.14 49.09 538771
20050307 48.89 49.87 48.83 49.77 554110
20050308 49.63 49.76 49.24 49.50 423289
20050309 49.46 49.46 48.19 48.29 1195090
20050310 48.35 49.12 48.23 49.03 581248
20050311 48.54 48.72 47.81 47.87 539951
20050314 47.63 48.74 47.54 48.68 626084
20050315 48.78 49.27 48.36 48.61 547915
20050316 48.62 49.07 48.03 48.14 473434
20050317 48.82 49.44 48.63 49.30 920616
20050318 49.16 49.16 48.51 48.85 933152
20050321 48.82 48.82 48.23 48.48 607648
20050322 48.51 48.93 47.63 47.63 723278
20050323 47.60 47.60 46.63 46.78 2642678
20050324 47.02 47.45 47.02 47.20 1300986
20050328 47.29 47.36 46.71 46.79 1120904
20050329 46.66 47.12 46.66 46.71 1153056
20050330 46.65 47.20 46.65 47.03 685669
20050331 47.19 47.84 46.97 46.97 942297
20050401 47.39 47.59 46.56 47.08 908522
20050404 47.19 47.22 46.41 47.08 854984
20050405 47.19 47.42 46.87 47.28 1113087
20050406 47.39 47.73 47.18 47.63 754103
20050407 47.77 48.29 47.73 48.11 1172672
20050408 48.11 48.38 47.90 48.00 659711
20050411 48.21 48.30 48.00 48.23 512076
20050412 48.29 49.70 48.13 49.16 1057927
20050413 49.12 49.35 49.00 49.19 771359
20050414 49.19 49.67 49.10 49.39 792154
20050415 49.43 49.63 49.32 49.47 777111
20050418 49.62 49.70 49.08 49.48 633901
20050419 49.43 49.71 49.34 49.71 684931
20050420 49.58 49.80 49.39 49.74 720918
20050421 49.80 49.87 49.60 49.72 492313
20050422 49.79 49.90 49.62 49.86 614580
20050425 49.86 50.45 49.67 50.45 704694
20050426 50.45 51.02 50.33 50.95 685521
20050427 50.87 51.29 50.65 51.19 733897
20050428 51.33 52.03 51.29 51.90 1036541
20050429 52.00 52.04 51.35 51.83 1383726
20050502 51.90 52.21 51.83 52.19 952473
20050503 52.32 52.69 52.30 52.69 1050255
20050504 52.66 53.21 52.40 52.96 882174
20050505 52.98 53.63 52.84 53.41 1026890
20050506 53.41 53.42 52.51 52.56 1003233
20050509 52.56 53.52 52.56 53.52 996662
20050510 53.21 53.47 53.00 53.39 648816
20050511 53.45 53.47 52.78 53.43 861291
20050512 53.43 53.52 53.31 53.41 808720
20050513 53.41 53.49 52.93 53.04 555356
20050516 53.04 53.36 52.89 53.17 936351
20050517 53.17 53.21 52.90 53.16 680505
20050518 53.31 53.79 53.24 53.79 1047043
20050519 53.79 55.72 53.76 55.60 2342046
20050520 55.74 55.74 55.17 55.33 865380
20050523 55.33 55.80 55.23 55.64 1132763
20050524 55.54 55.54 54.73 54.89 798352
20050525 54.78 54.85 53.49 53.87 1990549
20050526 53.76 54.37 53.35 53.54 760676
20050527 53.73 53.80 53.41 53.80 380849
20050531 53.78 54.21 53.78 53.89 674371
20050601 54.02 54.56 53.96 54.43 625743
20050602 54.51 54.71 53.81 53.86 564410
20050603 54.00 54.58 53.39 53.41 908021
20050606 53.65 54.10 53.42 53.45 1064566
20050607 53.61 54.95 53.50 54.55 892396
20050608 54.55 55.17 54.44 54.54 741546
20050609 54.54 55.09 54.22 55.03 509210
20050610 55.03 55.17 54.61 54.90 454011
20050613 54.78 54.89 54.48 54.82 548347
20050614 54.82 54.85 54.39 54.63 608073
20050615 54.58 54.63 53.89 54.02 942484
20050616 53.79 53.86 53.61 53.82 1158318
20050617 53.96 54.78 53.89 54.45 1054344
20050620 54.46 54.95 54.29 54.68 650860
20050621 54.78 54.82 54.24 54.27 888599
20050622 54.44 54.53 53.72 53.86 677584
20050623 53.93 54.54 53.89 54.32 949348
20050624 54.44 54.83 53.93 54.08 937227
20050627 53.93 54.23 53.77 54.13 364932
20050628 54.03 54.71 53.93 54.71 457515
20050629 54.71 54.99 54.53 54.83 684302
20050630 54.84 55.06 54.37 55.06 836904
20050701 55.05 55.80 54.96 55.80 781704
20050705 55.66 56.26 55.43 55.98 985564
20050706 56.02 56.26 55.74 55.86 580912
20050707 55.74 56.52 55.45 56.52 741400
20050708 56.63 57.42 56.46 57.19 644289
20050711 57.21 58.34 57.18 58.16 814707
20050712 58.16 58.23 57.62 58.04 688244
20050713 58.04 58.04 57.49 57.65 576092
20050714 57.64 57.73 56.59 56.60 537832
20050715 56.87 57.39 56.71 57.30 933869
20050718 57.42 57.80 57.05 57.69 505706
20050719 57.73 58.04 57.52 58.04 532137
20050720 58.04 58.45 57.90 58.33 554042
20050721 58.33 58.38 57.23 57.67 704600
20050722 57.73 57.93 57.45 57.83 406843
20050725 58.18 58.60 57.91 58.58 658454
20050726 58.58 58.96 58.38 58.89 570543
20050727 60.34 60.67 59.68 60.26 3947657
20050728 60.26 60.90 60.19 60.67 1802169
20050729 60.66 61.43 60.47 60.70 926859
20050801 60.70 60.93 60.15 60.54 988630
20050802 60.78 60.85 60.54 60.84 821457
20050803 60.78 60.80 60.13 60.37 822326
20050804 60.23 60.30 59.75 60.09 7000195
20050805 59.40 59.41 58.71 58.98 6150217
20050808 58.71 58.72 56.96 57.24 3797757
20050809 57.25 58.19 56.71 57.40 2122557
20050810 58.71 58.88 57.99 58.12 2561372
20050811 58.12 58.82 57.96 58.64 19854686
20050812 58.64 58.70 58.35 58.64 2420216
20050815 58.76 59.28 58.26 59.00 1458905
20050816 59.12 59.61 59.02 59.44 1391439
20050817 59.06 59.41 58.76 58.88 1274605
20050818 59.06 59.13 58.50 58.66 1065839
20050819 58.84 58.84 58.50 58.73 869813
20050822 58.73 58.97 58.54 58.78 1075394
20050823 58.78 58.95 58.33 58.55 719535
20050824 58.55 59.13 58.44 58.67 1013285
20050825 58.76 59.20 58.37 58.93 847807
20050826 58.82 59.16 58.41 58.42 865180
20050829 58.02 58.44 57.70 58.42 1210180
20050830 58.33 58.69 57.94 58.57 869233
20050831 58.53 59.61 58.44 59.42 1545770
20050901 59.49 60.27 59.17 59.51 2012238
20050902 59.57 59.93 59.24 59.40 983461
20050906 59.40 60.60 59.33 60.47 1329331
20050907 60.48 60.48 59.92 59.96 1118972
20050908 59.57 60.06 59.49 59.57 1147203
20050909 59.68 60.09 59.50 60.00 596766
20050912 59.97 60.07 59.59 59.70 1050782
20050913 59.53 59.86 59.28 59.41 891529
20050914 59.41 59.69 59.28 59.44 807269
20050915 59.51 60.02 59.40 60.02 930184
20050916 60.03 60.69 59.76 60.60 2652002
20050919 60.56 60.74 59.87 59.94 784250
20050920 60.11 60.58 59.93 59.96 1618303
20050921 60.06 60.06 59.05 59.08 2213910
20050922 58.90 59.26 58.26 58.82 2159764
20050923 58.82 59.04 58.36 58.76 1324119
20050926 58.76 59.22 58.62 59.02 965364
20050927 59.02 59.20 58.56 58.82 1115786
20050928 58.93 59.05 58.02 58.15 1166748
20050929 58.02 59.40 57.68 59.20 1120709
20050930 59.21 60.06 59.21 59.83 998952
20051003 59.84 60.61 59.40 60.61 1429805
20051004 60.61 61.16 59.89 59.91 1348586
20051005 59.75 59.97 59.02 59.12 1916396
20051006 59.11 59.35 58.08 58.39 1503206
20051007 58.37 58.39 57.47 58.12 1066273
20051010 57.92 58.02 57.20 57.30 829710
20051011 57.23 57.74 56.52 56.81 1110140
20051012 56.50 56.76 55.38 55.78 1658985
20051013 55.44 55.85 54.82 55.24 1965909
20051014 55.57 56.26 55.26 55.87 2190167
20051017 55.89 56.34 55.74 56.25 1092622
20051018 56.14 56.56 55.74 55.75 999387
20051019 55.60 56.47 54.82 56.47 1048755
20051020 56.19 56.49 55.00 55.04 1635242
20051021 54.91 55.40 54.48 54.89 1764961
20051024 55.06 55.99 54.93 55.81 1449205
20051025 55.67 56.09 55.15 55.35 1996312
20051026 55.12 55.40 54.66 54.71 1245216
20051027 54.53 54.95 53.90 53.99 1171380
20051028 54.33 55.52 54.24 55.45 1972280
20051031 55.47 56.27 55.46 55.95 1256798
20051101 55.26 55.80 54.60 55.04 1463972
20051102 55.04 55.09 54.53 54.91 1100730
20051103 54.91 55.58 54.53 54.76 1357128
20051104 54.86 55.13 54.62 54.77 1363063
20051107 54.77 55.38 54.71 55.17 1011693
20051108 54.94 55.22 54.67 55.04 1238907
20051109 55.01 56.35 54.97 55.70 1271298
20051110 55.78 57.21 55.53 56.91 1488580
20051111 56.92 57.88 56.83 57.82 1302256
20051114 57.91 58.04 57.53 57.67 819966
20051115 57.67 58.36 57.39 57.83 803053
20051116 57.94 57.94 57.47 57.63 625760
20051117 57.91 58.85 57.85 58.64 1203218
20051118 59.03 59.29 58.55 59.18 1064623
20051121 59.22 59.93 58.94 59.71 1038824
20051122 59.55 60.60 59.26 60.46 736264
20051123 60.32 60.70 60.22 60.69 1002993
20051125 60.74 61.02 60.52 60.97 348998
20051128 60.90 60.96 60.35 60.37 1061039
20051129 60.37 60.44 59.88 60.26 963578
20051130 60.44 60.66 59.47 59.55 980777
20051201 59.72 60.59 59.72 60.58 761346
20051202 60.40 60.41 59.85 60.00 525145
20051205 59.72 59.82 59.14 59.33 717775
20051206 59.50 59.77 58.98 58.98 686530
20051207 58.98 59.00 58.57 58.79 816096
20051208 58.96 59.46 58.63 58.94 675637
20051209 59.11 59.32 58.70 59.09 428257
20051212 59.45 59.63 59.11 59.58 730101
20051213 59.48 60.09 59.43 59.71 802480
20051214 59.71 59.99 59.48 59.84 764069
20051215 59.81 59.97 58.89 59.02 762206
20051216 59.24 59.37 59.00 59.15 870846
20051219 59.05 59.19 58.27 58.38 1049287
20051220 58.52 58.77 58.08 58.45 606124
20051221 58.57 58.94 58.55 58.61 645969
20051222 58.69 59.58 58.25 59.40 1085538
20051223 59.57 59.79 59.38 59.64 445207
20051227 59.89 60.15 59.59 59.61 558106
20051228 59.96 60.00 59.32 59.58 515929
20051229 59.75 59.90 59.05 59.30 664899
20051230 59.19 59.38 58.78 58.78 577562
20060103 59.11 60.65 58.64 60.59 1064236
20060104 60.59 60.99 60.47 60.69 777799
20060105 60.69 61.55 60.61 61.08 1213349
20060106 61.61 61.69 60.90 61.68 854627
20060109 61.89 62.42 61.77 62.38 1194887
20060110 62.18 63.26 62.00 62.74 908875
20060111 62.83 63.15 62.49 62.79 950911
20060112 62.79 63.04 62.54 62.83 812165
20060113 62.74 62.75 61.32 61.37 962840
20060117 61.25 61.25 60.64 60.73 844118
20060118 60.73 61.37 60.12 60.38 863148
20060119 60.40 61.25 60.38 61.05 732781
20060120 60.63 60.91 60.11 60.29 903905
20060123 60.47 61.04 60.45 60.84 563219
20060124 61.02 61.42 60.85 61.38 1234224
20060125 61.58 62.11 61.47 61.90 1103574
20060126 62.18 62.41 61.72 62.14 1146035
20060127 62.36 63.20 62.28 62.94 987181
20060130 63.00 63.00 62.57 62.71 606381
20060131 62.68 63.23 62.39 62.78 761881
20060201 62.64 62.93 62.44 62.77 911893
20060202 62.59 62.75 61.86 62.06 870239
20060203 61.69 61.94 60.81 61.36 1007867
20060206 61.37 61.69 61.22 61.45 467486
20060207 61.40 61.79 60.86 61.03 801003
20060208 61.04 61.15 60.40 61.12 760615
20060209 61.25 61.61 60.70 61.36 686594
20060210 61.36 61.77 61.05 61.55 542914
20060213 61.56 61.65 61.20 61.60 510970
20060214 61.60 61.99 60.96 61.91 603848
20060215 61.82 62.27 61.63 62.19 645502
20060216 62.28 62.41 61.94 62.26 509140
20060217 62.32 62.65 62.04 62.51 835058
20060221 62.51 62.78 62.33 62.65 849552
20060222 62.65 64.30 62.46 64.22 1375017
20060223 64.38 64.41 63.71 63.94 938068
20060224 63.94 63.94 63.22 63.24 697430
20060227 63.07 63.55 63.00 63.23 638888
20060228 63.19 63.46 62.60 63.24 915271
20060301 63.32 63.83 62.91 63.81 708828
20060302 63.75 63.78 63.07 63.56 777079
20060303 63.67 65.13 63.49 64.75 2287614
20060306 64.67 65.54 64.49 65.28 1351797
20060307 65.28 65.28 64.77 65.01 1018422
20060308 65.01 65.62 64.59 65.48 1219657
20060309 65.49 66.07 65.38 65.77 1295086
20060310 66.12 67.44 65.91 67.39 2100873
20060313 67.49 67.49 66.34 66.63 1565558
20060314 66.30 67.12 66.26 66.75 1053462
20060315 67.15 68.86 67.05 68.60 1629587
20060316 69.11 69.77 68.86 69.31 1533191
20060317 69.53 70.04 69.03 69.97 1406398
20060320 69.91 70.00 68.70 68.93 1061483
20060321 68.82 69.01 67.86 67.88 1137756
20060322 67.85 68.17 66.90 68.05 726982
20060323 67.93 68.38 67.71 68.11 810853
20060324 68.11 68.11 67.44 67.80 690112
20060327 67.65 67.74 66.85 67.12 1066409
20060328 67.12 68.42 66.76 67.87 1120869
20060329 68.58 69.43 68.58 69.23 1092161
20060330 68.93 69.01 67.47 67.93 1286361
20060331 67.81 68.42 67.12 68.22 1186728
20060403 68.22 68.22 66.96 67.10 1355034
20060404 67.12 67.51 66.63 66.90 898102
20060405 68.57 69.88 68.36 69.55 1942558
20060406 69.07 69.46 68.68 69.09 1292130
20060407 69.09 69.60 68.50 68.52 1070208
20060410 67.58 68.52 67.44 67.64 1442705
20060411 67.65 67.76 66.97 67.20 963117
20060412 67.31 67.53 66.68 66.87 956503
20060413 66.80 66.80 65.70 65.89 912034
20060417 65.72 66.66 65.66 66.04 610743
20060418 66.23 68.64 66.12 68.40 1246254
20060419 68.40 69.57 68.04 69.35 1111159
20060420 69.35 69.73 68.41 69.07 769621
20060421 69.49 69.82 69.30 69.43 939757
20060424 69.32 69.38 68.75 68.75 882341
20060425 68.68 68.93 67.92 68.10 911893
20060426 68.72 68.78 67.76 67.98 978456
20060427 67.98 68.72 67.33 68.09 1080622
20060428 68.09 68.69 67.72 67.96 605818
20060501 67.97 68.20 66.65 66.80 1358693
20060502 66.16 66.16 64.95 65.62 2089333
20060503 65.73 66.18 65.37 65.70 896739
20060504 66.02 67.27 65.98 66.47 1040290
20060505 66.86 67.94 66.82 67.24 585782
20060508 67.24 67.83 67.06 67.51 750119
20060509 67.51 67.65 66.78 67.30 811641
20060510 67.30 68.17 67.28 67.84 889764
20060511 67.81 68.31 67.17 67.42 1493402
20060512 67.24 67.24 66.08 66.41 1365336
20060515 66.30 67.87 65.84 67.77 1057309
20060516 67.85 68.00 66.96 67.00 643537
20060517 66.09 66.73 65.63 65.70 1091627
20060518 65.97 66.45 64.55 64.69 860328
20060519 64.76 65.42 64.09 64.49 1234620
20060522 64.08 64.27 63.25 64.06 1573478
20060523 64.66 65.04 63.75 63.88 947240
20060524 63.44 64.58 63.12 63.68 1051589
20060525 64.08 65.47 64.04 65.22 844006
20060526 65.45 65.75 65.05 65.62 516308
20060530 65.55 66.00 65.24 65.35 899250
20060531 65.75 66.13 63.14 64.43 3118776
20060601 64.66 65.46 64.56 65.46 1373288
20060602 65.87 67.19 65.75 66.97 1334645
20060605 66.79 68.59 66.64 66.98 1472337
20060606 67.02 67.37 66.27 66.65 1019224
20060607 66.65 67.72 66.37 67.27 823359
20060608 67.02 67.42 66.13 67.13 1285121
20060609 67.38 68.05 67.19 67.85 973188
20060612 67.95 68.05 67.40 67.78 1214531
20060613 67.78 68.20 66.98 67.22 1362965
20060614 66.98 67.47 66.41 66.99 1110321
20060615 67.03 67.89 66.98 67.85 1008203
20060616 67.84 68.27 67.68 68.00 1089535
20060619 68.38 68.95 68.17 68.79 1550599
20060620 68.67 68.84 67.54 67.80 1208533
20060621 67.80 68.66 67.66 68.37 838007
20060622 68.37 68.52 67.78 67.86 818476
20060623 67.87 67.87 67.04 67.38 770347
20060626 67.60 68.28 67.39 68.13 623588
20060627 68.14 68.53 67.89 68.21 718172
20060628 68.28 68.73 68.21 68.52 570297
20060629 68.81 69.73 68.64 69.67 1234481
20060630 69.67 70.33 69.32 69.93 1098603
20060703 70.49 71.04 70.23 70.96 441534
20060705 70.78 71.13 70.19 70.82 762814
20060706 70.82 71.00 70.31 70.64 776067
20060707 70.61 71.41 70.31 70.50 645490
20060710 70.51 71.43 70.51 71.43 538350
20060711 71.45 71.68 71.11 71.42 701990
20060712 71.68 72.08 71.57 72.08 967468
20060713 72.10 72.48 71.39 71.53 1424347
20060714 71.52 71.62 70.96 71.10 1676851
20060717 71.24 71.52 71.08 71.27 865908
20060718 71.37 72.09 71.27 72.09 773556
20060719 72.31 74.20 72.20 74.19 934126
20060720 74.27 74.53 73.58 73.62 926593
20060721 73.98 74.02 72.51 72.84 1158032
20060724 73.27 74.05 73.02 74.05 806618
20060725 74.23 74.44 73.47 74.15 844006
20060726 74.16 75.04 73.72 74.28 870233
20060727 74.60 75.12 73.92 74.00 561090
20060728 74.72 75.47 74.41 75.34 852655
20060731 75.34 75.52 74.43 74.94 779834
20060801 74.94 75.41 73.97 74.74 1185514
20060802 74.37 74.38 73.12 73.21 1276751
20060803 73.05 74.38 72.43 74.19 1806033
20060804 74.91 75.93 74.91 75.44 1434391
20060807 75.44 75.48 74.04 74.38 1090944
20060808 74.36 74.38 73.05 73.13 988079
20060809 73.78 73.81 72.69 73.10 1341805
20060810 73.17 73.31 72.42 72.98 787473
20060811 72.88 73.14 72.16 72.41 705375
20060814 73.03 74.03 72.82 73.31 787058
20060815 74.18 74.38 73.40 73.77 640860
20060816 75.00 75.00 73.83 74.16 770167
20060817 74.40 74.87 73.59 74.76 1500878
20060818 74.87 75.25 74.61 75.23 890891
20060821 75.19 75.91 74.93 75.88 846035
20060822 75.91 76.51 75.54 76.51 1057994
20060823 76.93 76.93 75.44 75.51 576899
20060824 75.52 75.81 74.77 75.74 709113
20060825 75.74 75.92 75.30 75.53 365909
20060828 75.53 76.82 75.26 76.49 856418
20060829 76.24 76.56 75.75 76.27 575376
20060830 76.37 76.98 76.14 76.75 515706
20060831 76.93 77.08 76.38 76.50 501446
20060901 76.78 77.08 76.55 76.77 573991
20060905 76.77 77.35 76.62 77.24 561116
20060906 77.07 77.25 76.58 76.63 692223
20060907 76.39 76.51 75.71 75.85 613725
20060908 76.12 77.23 75.06 77.08 833575
20060911 76.75 77.21 76.07 77.21 895460
20060912 76.78 77.98 76.57 77.78 1031689
20060913 77.90 79.53 77.54 79.08 932425
20060914 78.73 78.90 78.30 78.73 536611
20060915 79.30 79.45 78.96 79.29 1285043
20060918 79.29 79.36 78.29 79.17 717005
20060919 79.35 80.30 79.28 80.05 928548
20060920 80.36 80.88 79.22 79.30 1041104
20060921 79.37 80.07 78.47 78.80 1265245
20060922 78.80 79.34 78.32 79.20 688347
20060925 79.38 79.39 78.46 78.85 803117
20060926 78.85 79.26 78.31 78.67 1051349
20060927 78.67 80.03 78.29 80.00 854757
20060928 80.18 80.34 78.90 79.11 877047
20060929 79.97 79.97 78.72 78.73 1083606
20061002 78.88 79.27 77.96 78.67 670072
20061003 78.80 80.14 78.76 79.94 912904
20061004 80.12 81.24 79.92 81.19 817516
20061005 81.08 82.13 81.04 81.98 1190901
20061006 81.98 81.98 80.88 80.89 1867064
20061009 80.90 81.74 80.13 81.73 721989
20061010 81.73 82.22 80.47 81.59 1230496
20061011 81.77 82.34 80.90 81.45 891860
20061012 81.62 81.84 80.89 81.26 981711
20061013 81.33 82.38 81.24 81.94 776951
20061016 82.08 82.47 81.97 82.34 604726
20061017 82.34 82.69 82.10 82.37 786919
20061018 82.63 83.22 82.58 82.87 1088867
20061019 82.96 83.30 82.44 82.88 457698
20061020 83.22 83.22 82.34 83.04 623831
20061023 83.04 83.54 82.49 83.52 704822
20061024 83.38 83.54 82.55 83.14 692915
20061025 83.31 84.01 82.85 83.61 1078484
20061026 84.04 85.00 83.56 84.81 1112818
20061027 84.81 85.41 84.33 84.52 865002
20061030 84.52 85.69 84.29 85.34 1362710
20061031 85.38 86.24 85.19 86.14 1458376
20061101 86.28 86.60 85.82 86.02 1078345
20061102 86.02 86.02 83.67 84.29 1519984
20061103 84.07 84.68 82.36 83.34 1611316
20061106 83.15 84.97 83.15 84.51 1012698
20061107 84.48 84.48 83.40 83.56 672351
20061108 83.66 84.32 82.84 84.03 790132
20061109 84.07 84.66 83.40 84.32 778230
20061110 84.80 85.19 84.23 85.19 560999
20061113 85.19 85.64 85.13 85.41 677822
20061114 85.54 86.52 85.33 86.29 843619
20061115 85.02 85.71 84.25 84.77 4685250
20061116 85.06 86.32 85.02 86.19 2247415
20061117 86.10 86.22 85.40 85.53 838694
20061120 86.22 91.38 86.19 88.39 3526455
20061121 88.67 90.45 88.62 89.75 3329469
20061122 89.91 91.38 89.91 91.34 1806933
20061124 91.12 92.05 90.70 91.70 311757
20061127 91.70 91.70 89.08 89.17 1385056
20061128 89.22 89.70 88.41 89.44 1174391
20061129 89.81 90.65 89.51 90.49 1316932
20061130 91.59 92.44 90.79 92.19 1990787
20061201 92.19 92.40 91.25 91.92 1072478
20061204 92.65 94.73 92.41 94.66 1429925
20061205 95.03 96.02 93.99 94.18 1878067
20061206 91.37 92.10 90.86 91.74 3770498
20061207 92.80 92.80 91.33 91.52 1287794
20061208 91.52 92.44 91.38 92.08 822279
20061211 92.08 92.35 91.65 91.91 1056473
20061212 91.74 92.00 90.58 91.08 1034585
20061213 91.45 91.56 89.81 90.46 915710
20061214 90.64 91.19 90.53 90.65 701214
20061215 90.65 91.31 89.73 90.19 1623627
20061218 90.23 90.76 89.43 89.89 722965
20061219 89.70 89.70 88.11 89.44 1487105
20061220 89.54 90.32 89.18 89.75 1070015
20061221 89.75 90.19 88.67 88.67 911880
20061222 88.57 88.64 87.50 87.69 1366725
20061226 87.61 88.23 87.47 87.76 826519
20061227 87.76 88.09 87.63 87.96 933767
20061228 87.96 88.34 87.61 88.33 1114064
20061229 88.45 89.32 88.34 88.82 1082601
20070103 89.70 89.70 88.26 88.97 1737715
20070104 89.48 89.55 88.72 89.18 2617858
20070105 88.80 88.99 87.17 87.39 1818424
20070108 85.90 87.18 85.01 86.36 2466699
20070109 86.99 87.97 86.20 87.65 1788740
20070110 87.66 88.89 87.17 88.86 1742640
20070111 89.18 90.53 89.07 89.73 1241831
20070112 89.54 90.38 89.45 89.90 927201
20070116 89.92 92.14 89.86 92.06 1628278
20070117 91.82 92.29 89.24 89.59 2572305
20070118 88.77 88.91 87.47 87.65 5378531
20070119 87.80 89.89 87.61 89.62 2097214
20070122 89.55 89.87 88.87 89.06 1128564
20070123 89.23 90.21 89.19 89.49 736781
20070124 89.92 91.22 89.86 91.12 957569
20070125 91.60 92.28 90.73 91.93 2146597
20070126 91.93 92.06 90.16 90.84 1658647
20070129 90.88 92.09 90.84 92.09 1364985
20070130 92.09 92.63 90.44 90.94 2613538
20070131 90.98 90.98 89.03 90.06 3381283
20070201 90.03 92.78 89.02 92.55 4183536
20070202 92.08 93.40 91.87 92.26 1966301
20070205 91.79 92.42 91.68 92.08 1592550
20070206 92.74 93.99 92.46 93.48 2288425
20070207 95.72 100.03 94.59 99.92 7198268
20070208 100.14 100.51 98.30 99.11 3077500
20070209 98.96 100.12 95.98 98.15 4339367
20070212 97.82 97.89 95.73 96.71 2241418
20070213 96.06 98.98 95.72 98.87 2170499
20070214 98.56 99.41 97.63 98.56 2187889
20070215 98.75 99.08 97.26 98.12 1896605
20070216 98.12 98.63 97.09 98.62 1589154
20070220 98.63 99.54 97.15 99.20 1656133
20070221 99.12 99.61 98.79 99.46 1203312
20070222 98.63 100.10 98.35 98.70 1349089
20070223 98.70 98.94 96.93 97.16 1238635
20070226 97.41 98.16 95.27 97.27 1782347
20070227 97.13 98.59 92.09 93.55 2445343
20070228 94.49 95.05 93.47 93.63 2696413
20070301 94.21 94.30 90.91 92.74 2613266
20070302 92.04 92.38 89.31 89.50 2762033
20070305 89.33 89.95 86.12 86.38 2721139
20070306 86.63 91.19 86.63 90.45 2150935
20070307 90.53 90.53 88.45 88.72 1782890
20070308 90.53 92.19 90.37 90.88 1742540
20070309 91.58 92.15 90.87 91.54 1052235
20070312 91.13 92.35 90.54 91.58 1005771
20070313 91.15 91.56 88.33 88.44 2379723
20070314 88.69 90.20 87.97 89.80 2314918
20070315 89.95 90.67 88.97 89.97 1200323
20070316 90.31 90.41 88.44 89.00 2080967
20070319 89.00 89.63 88.45 89.52 1124105
20070320 89.36 90.19 88.85 90.06 936075
20070321 90.31 92.05 89.53 91.98 2103791
20070322 89.67 90.59 89.31 89.89 5468907
20070323 89.98 90.76 89.87 89.92 1692272
20070326 89.78 90.66 88.19 88.83 1997549
20070327 88.83 88.83 87.02 87.48 1665779
20070328 87.04 87.54 86.09 86.85 1867259
20070329 87.63 87.65 86.12 86.44 1974181
20070330 86.63 88.18 86.45 87.84 1660616
20070402 87.84 88.54 87.21 88.48 1386451
20070403 89.05 89.51 88.33 89.00 1291621
20070404 89.00 89.24 87.62 88.43 1198964
20070405 88.43 88.83 88.13 88.43 747366
20070409 88.61 89.11 88.31 88.88 843147
20070410 89.05 89.61 88.76 89.52 1065957
20070411 89.06 89.80 87.14 87.69 1264313
20070412 85.15 87.83 85.15 87.62 1425171
20070413 90.15 90.15 86.82 88.58 1273144
20070416 89.01 89.05 88.04 88.69 1148832
20070417 91.24 91.24 88.28 89.39 936211
20070418 89.39 89.39 88.27 88.27 1777999
20070419 88.28 88.86 87.71 88.40 1031177
20070420 88.86 89.47 88.86 89.25 1271785
20070423 89.25 90.26 89.06 90.20 1436311
20070424 90.48 90.52 89.11 89.32 860809
20070425 89.62 90.01 88.31 89.58 1058485
20070426 89.39 89.91 88.85 89.43 886758
20070427 89.45 90.02 88.95 89.82 763858
20070430 90.00 90.01 87.91 87.93 1201504
20070501 88.01 88.90 86.33 87.71 1935412
20070502 87.65 89.48 87.50 89.28 1782154
20070503 91.00 91.00 89.02 89.30 979713
20070504 89.49 89.69 88.25 88.62 1238334
20070507 89.60 89.60 88.91 89.30 918329
20070508 89.30 89.30 88.28 88.28 1304575
20070509 88.29 89.50 88.28 89.09 1202583
20070510 88.90 89.16 87.40 87.50 1285553
20070511 87.61 88.84 87.55 88.70 847097
20070514 88.95 89.38 87.99 88.04 806624
20070515 88.04 88.73 86.38 86.49 1391457
20070516 86.61 86.93 84.74 85.39 1973726
20070517 84.89 85.18 83.83 84.16 2046442
20070518 84.43 84.49 82.54 82.64 2379669
20070521 80.08 84.52 77.11 83.83 3025345
20070522 84.33 85.55 83.95 85.12 1644682
20070523 84.69 85.96 83.91 83.93 1532572
20070524 83.91 84.13 81.79 82.56 1796320
20070525 82.74 84.12 82.46 83.12 1477799
20070529 84.98 86.29 84.67 86.09 2434442
20070530 86.17 89.19 85.98 88.70 3003085
20070531 88.72 89.79 87.81 89.70 2671073
20070601 90.06 90.10 88.71 89.33 2187288
20070604 89.33 91.37 88.94 89.61 1697161
20070605 88.43 89.61 88.02 88.05 1362856
20070606 87.90 88.51 87.08 87.23 1782154
20070607 86.72 86.84 84.13 84.73 2275249
20070608 84.58 86.55 84.13 86.44 1557935
20070611 85.70 85.86 84.61 84.69 1202448
20070612 84.67 84.69 82.84 82.89 2033626
20070613 83.26 85.26 83.24 85.12 1772981
20070614 84.69 85.24 84.06 84.78 1681107
20070615 85.43 86.80 85.03 86.39 1861346
20070618 86.72 86.72 85.32 85.39 1407646
20070619 85.39 85.50 84.44 85.08 1414931
20070620 85.26 85.35 82.71 82.71 1428017
20070621 82.34 82.51 80.30 81.84 3640263
20070622 81.25 81.56 80.40 80.97 1800232
20070625 80.52 81.33 78.95 79.59 1896018
20070626 80.42 80.76 79.09 79.91 1875512
20070627 79.91 83.60 78.40 82.91 2885714
20070628 82.88 83.62 80.53 81.60 2124285
20070629 81.61 82.71 80.82 81.42 2370630
20070702 83.06 85.12 82.72 85.06 2721664
20070703 84.83 85.75 84.25 84.43 865175
20070705 85.84 86.88 84.94 85.25 1736690
20070706 85.13 85.39 84.38 84.93 1034081
20070709 84.92 85.81 84.12 85.69 1667481
20070710 84.84 85.15 83.69 83.87 2230998
20070711 83.57 83.69 82.41 83.11 1603804
20070712 83.06 83.70 82.74 83.57 2030928
20070713 84.01 84.78 83.60 84.54 1290274
20070716 84.72 85.48 84.26 84.31 1492639
20070717 84.82 85.09 84.23 84.32 1478608
20070718 84.06 84.67 83.16 84.55 2151267
20070719 84.91 85.32 84.12 84.65 1069158
20070720 84.13 84.33 82.23 83.26 2013659
20070723 83.76 83.88 81.73 81.73 1435302
20070724 81.48 82.25 79.76 80.30 1863505
20070725 81.54 81.68 79.31 80.52 1896962
20070726 81.54 81.54 76.77 78.35 3155533
20070727 76.08 80.68 76.08 76.11 2762002
20070730 76.13 77.19 75.37 76.78 2140609
20070731 79.31 81.54 78.58 79.33 3395132
20070801 79.24 80.48 77.57 80.02 2675120
20070802 80.08 81.64 79.66 80.97 2826759
20070803 81.31 81.39 76.53 77.94 2418657
20070806 80.19 80.19 75.98 79.67 1936491
20070807 78.82 81.44 78.45 79.92 1963604
20070808 77.31 84.46 77.31 83.13 2982012
20070809 78.31 84.14 62.45 82.45 2603238
20070810 80.90 81.70 77.70 77.93 3262011
20070813 78.45 79.18 76.96 77.23 2053814
20070814 77.23 77.95 73.59 73.60 2753811
20070815 73.15 75.61 72.64 73.02 2953638
20070816 72.53 74.68 69.29 74.30 6318841
20070817 76.58 78.66 72.10 74.79 4032141
20070820 74.94 77.73 74.26 77.45 2590121
20070821 77.45 80.15 76.74 80.15 2398057
20070822 80.77 80.95 79.59 80.36 1675843
20070823 81.32 81.66 78.84 79.68 1472001
20070824 79.21 79.75 78.56 79.56 1048657
20070827 79.57 79.57 77.70 78.08 1121199
20070828 78.15 78.44 75.09 75.13 2112571
20070829 75.84 77.44 75.46 77.44 1640107
20070830 76.66 78.53 76.66 78.21 1095368
20070831 78.86 80.68 77.92 79.64 1967486
20070904 79.48 81.59 79.05 80.71 1290778
20070905 79.97 80.15 78.27 78.56 1408291
20070906 78.69 79.74 77.78 79.44 842271
20070907 78.30 78.91 77.39 78.07 1230950
20070910 78.43 78.64 75.93 77.17 1685078
20070911 77.78 78.44 77.09 77.64 1321428
20070912 76.69 78.02 76.69 77.33 1174335
20070913 77.70 79.07 77.63 78.35 1255979
20070914 77.93 78.61 77.19 78.58 1167910
20070917 78.26 78.57 77.02 77.43 680054
20070918 77.89 80.10 77.20 80.10 1794427
20070919 80.12 82.37 80.12 81.62 2086606
20070920 81.61 81.78 79.97 79.97 1039154
20070921 81.18 81.71 79.57 79.60 1996396
20070924 79.59 81.43 79.59 81.21 1201237
20070925 80.92 80.96 78.91 79.53 1125214
20070926 80.09 81.37 79.71 80.83 1497966
20070927 81.08 81.95 80.82 81.95 1117050
20070928 81.84 82.56 81.13 81.70 1438406
20071001 82.81 84.35 81.51 84.12 2048193
20071002 84.28 85.27 83.99 85.27 1889456
20071003 84.84 85.68 84.28 85.14 1170855
20071004 85.25 85.47 83.75 85.47 1196686
20071005 85.74 86.94 85.03 86.62 1764982
20071008 86.15 87.24 85.47 86.19 1106610
20071009 86.52 87.60 85.70 87.56 1700737
20071010 87.91 87.93 86.07 86.77 1438383
20071011 87.34 88.41 86.71 87.42 1609847
20071012 86.78 87.23 85.13 85.47 1913727
20071015 85.49 85.83 83.06 83.39 1305568
20071016 83.39 83.55 81.99 82.02 1183777
20071017 83.16 83.33 81.21 83.33 1668949
20071018 82.58 84.40 81.20 83.64 1160933
20071019 83.12 83.18 80.35 80.69 1542908
20071022 80.25 82.02 79.52 81.58 1606261
20071023 82.17 83.06 80.76 81.81 1201840
20071024 81.43 81.75 80.01 81.57 1212465
20071025 81.81 83.74 81.51 82.94 2146551
20071026 83.30 85.12 82.11 83.68 1698965
20071029 83.97 84.26 82.34 82.76 1047377
20071030 83.87 83.87 82.35 82.73 1042728
20071031 83.43 84.25 81.96 84.12 1317920
20071101 82.54 83.95 78.65 81.22 1929797
20071102 81.35 81.41 78.04 79.40 2134598
20071105 79.10 79.48 77.42 78.08 1575049
20071106 78.84 78.91 76.32 77.75 1695379
20071107 76.51 77.28 74.58 74.58 1771349
20071108 74.59 75.77 72.92 74.73 2605558
20071109 74.29 75.39 73.56 74.41 1482743
20071112 74.23 75.52 73.15 73.35 1568541
20071113 73.43 75.93 73.43 75.93 1937899
20071114 76.01 76.90 73.66 73.84 1984118
20071115 73.73 75.43 73.05 73.86 1987173
20071116 75.99 75.99 71.96 73.00 1756474
20071119 72.15 72.36 69.61 69.72 2534237
20071120 69.33 71.00 66.85 68.24 2975846
20071121 67.10 68.37 66.68 67.43 2007892
20071123 67.76 68.59 67.55 68.39 942719
20071126 68.70 68.70 64.75 64.96 2614324
20071127 64.01 65.95 64.01 65.57 2795483
20071128 66.23 68.30 65.96 67.47 2869461
20071129 67.09 68.02 66.20 67.41 1509306
20071130 68.52 68.98 67.26 67.76 3119020
20071203 67.27 67.66 66.46 66.97 1326287
20071204 66.70 66.94 65.33 65.33 1394023
20071205 65.81 67.83 65.81 67.61 1664434
20071206 69.04 70.02 67.48 70.02 1423109
20071207 70.26 70.76 68.58 68.83 1419922
20071210 69.16 70.85 68.55 70.73 881624
20071211 70.98 71.32 66.77 66.78 2248553
20071212 68.79 69.68 66.75 67.53 2387344
20071213 67.16 67.65 65.60 67.18 1770021
20071214 67.04 67.33 64.75 64.89 1991290
20071217 64.48 65.08 63.48 63.64 1604800
20071218 63.97 64.82 62.36 64.30 1734427
20071219 64.78 65.56 63.63 64.89 1650621
20071220 65.50 65.72 63.62 64.47 1700426
20071221 65.20 66.08 64.78 65.57 1437055
20071224 65.08 67.78 65.08 67.73 677620
20071226 67.16 67.56 66.54 67.12 966360
20071227 67.11 67.11 65.21 65.54 1184176
20071228 66.02 66.23 64.53 64.98 1293748
20071231 64.62 66.61 64.62 66.22 1295076
20080102 65.89 67.08 64.93 66.02 1696309
20080103 65.84 66.07 63.33 63.68 1908414
20080104 63.20 63.40 61.84 62.33 2538753
20080107 62.59 63.57 61.20 63.18 2875836
20080108 63.18 64.73 59.56 59.68 2924978
20080109 59.47 61.84 58.27 61.63 2825367
20080110 60.88 64.62 59.75 63.34 3348125
20080111 62.87 64.85 61.68 62.80 2937329
20080114 63.32 63.79 60.72 62.49 2302210
20080115 61.05 62.55 60.28 61.55 2122644
20080116 60.69 63.83 60.69 62.75 3044378
20080117 62.68 63.34 61.33 61.59 2762014
20080118 61.73 62.88 60.18 61.22 3173474
20080122 58.38 63.49 58.38 62.81 3268702
20080123 61.71 70.20 61.71 69.80 6131921
20080124 69.46 69.68 67.00 67.70 2922454
20080125 68.34 69.27 65.50 66.61 2395047
20080128 66.63 69.27 65.99 69.22 1994565
20080129 69.48 69.53 67.66 68.58 1407712
20080130 68.63 70.03 66.66 67.11 2109727
20080131 66.48 70.16 65.99 68.69 2966607
20080201 68.89 71.83 68.42 71.50 2673969
20080204 71.51 71.91 69.87 71.05 2048597
20080205 69.75 71.40 68.63 68.63 2681725
20080206 68.71 69.20 66.60 66.70 1871910
20080207 66.90 68.73 66.18 68.33 1885187
20080208 67.92 68.15 64.67 65.49 2091322
20080211 65.58 65.97 64.18 64.42 1529447
20080212 64.53 66.92 64.52 66.39 1827606
20080213 66.79 67.80 65.24 67.21 2013890
20080214 67.22 67.51 65.33 65.92 1611612
20080215 65.81 66.07 64.58 66.07 1469500
20080219 66.82 67.12 64.66 65.28 1333961
20080220 64.59 66.66 64.47 66.65 1667484
20080221 66.61 67.38 65.00 65.24 1991279
20080222 65.61 66.53 64.60 66.53 1536152
20080225 66.45 68.57 65.52 68.57 2019543
20080226 67.24 68.84 66.99 67.95 3173793
20080227 67.40 68.13 66.13 66.30 1991804
20080228 66.29 66.29 63.94 64.30 2096318
20080229 63.46 64.55 63.14 63.56 2130630
20080303 64.12 64.51 62.61 63.99 2764810
20080304 63.64 63.94 62.41 63.03 2393689
20080305 63.51 64.47 62.79 63.74 1398772
20080306 63.30 63.64 60.53 60.68 2291673
20080307 60.61 62.28 60.03 61.61 3152102
20080310 61.48 61.81 59.86 60.02 2231068
20080311 63.50 65.65 61.23 65.36 3184573
20080312 65.04 66.18 63.22 63.22 2499780
20080313 61.96 65.08 60.85 64.23 2549999
20080314 64.57 64.73 60.75 61.22 3443031
20080317 60.02 60.87 58.30 59.89 3499166
20080318 59.99 62.53 59.70 62.53 4386282
20080319 63.49 63.71 62.02 62.35 2397764
20080320 62.42 65.74 62.42 65.51 3430805
20080324 66.03 67.62 65.66 66.90 3145003
20080325 67.16 67.89 66.51 67.87 2319412
20080326 67.32 67.45 66.09 66.25 1860604
20080327 66.54 67.47 66.04 66.15 1927124
20080328 66.21 67.33 65.60 66.65 2281287
20080331 66.76 67.74 65.58 65.58 2045704
20080401 67.09 69.28 66.31 69.17 2695660
20080402 69.17 70.28 68.16 69.33 2218185
20080403 68.91 71.37 68.64 71.17 1957361
20080404 71.30 71.42 68.10 68.29 2878263
20080407 68.66 69.02 67.33 68.10 2460604
20080408 68.00 68.46 67.27 67.56 1626730
20080409 68.00 68.46 66.33 66.44 1574145
20080410 66.60 67.75 65.93 67.23 1407712
20080411 66.93 67.32 66.22 66.48 2251445
20080414 66.28 67.14 65.54 65.65 1277037
20080415 65.97 66.71 65.37 66.47 1677475
20080416 67.20 69.40 66.63 69.31 1982996
20080417 68.97 69.88 68.47 69.82 1102322
20080418 70.86 71.22 69.43 69.97 1801840
20080421 69.45 69.92 69.00 69.21 1081551
20080422 69.40 70.48 68.89 69.52 1666564
20080423 70.25 71.72 69.59 70.96 1696011
20080424 69.43 72.38 69.33 72.29 2559727
20080425 72.48 72.94 71.20 72.08 1293601
20080428 72.23 72.46 71.50 72.32 1840884
20080429 72.26 72.65 71.72 72.07 2116563
20080430 72.15 73.02 70.81 70.81 1584136
20080501 71.13 72.93 70.56 72.69 2212006
20080502 73.90 74.43 72.80 73.05 2103680
20080505 72.92 75.84 72.56 73.11 1228133
20080506 71.91 73.40 71.91 73.36 1264154
20080507 73.53 73.78 71.78 71.85 1279929
20080508 72.42 72.65 71.42 71.72 1105752
20080509 71.37 72.30 70.65 71.02 971504
20080512 71.73 73.42 71.04 73.37 1117861
20080513 73.75 73.83 72.74 73.65 1016687
20080514 74.22 75.15 73.65 74.72 1359273
20080515 74.56 75.28 73.96 75.28 1131924
20080516 75.15 75.49 73.97 74.62 1168123
20080519 74.86 75.85 74.45 75.33 1091298
20080520 75.15 75.37 73.69 74.03 1154190
20080521 73.94 75.02 72.61 72.72 1562011
20080522 72.65 73.28 72.37 72.67 1058095
20080523 72.08 72.95 72.04 72.43 1089345
20080527 72.73 73.93 72.59 73.71 724885
20080528 73.97 74.34 73.17 74.00 1202759
20080529 74.35 75.40 73.80 75.38 1520604
20080530 75.38 75.69 74.64 75.06 970853
20080602 74.88 74.91 72.49 73.01 1332319
20080603 73.47 73.73 72.28 73.20 1425290
20080604 73.07 74.30 72.61 73.55 1226718
20080605 73.85 75.85 73.48 75.85 964603
20080606 75.25 75.26 71.45 71.78 1821391
20080609 71.86 72.86 70.21 70.40 1457973
20080610 70.12 71.15 69.42 70.85 1823605
20080611 70.58 71.07 69.41 69.64 1502895
20080612 70.52 71.70 70.50 71.70 1766442
20080613 71.89 72.44 70.39 72.33 1175024
20080616 72.39 74.45 72.39 74.20 1657716
20080617 74.63 74.86 72.04 72.10 1298464
20080618 71.38 72.18 70.54 70.91 1544563
20080619 70.88 72.32 70.37 72.31 1284792
20080620 72.44 72.44 70.68 70.86 1644695
20080623 71.46 71.71 68.80 68.95 1541828
20080624 68.95 69.92 67.93 68.85 1579850
20080625 69.05 71.18 69.04 70.26 2013322
20080626 69.49 69.58 67.15 67.31 1777250
20080627 67.41 68.13 66.54 66.94 2071006
20080630 70.04 70.04 66.71 67.58 1623992
20080701 66.68 68.07 66.05 68.07 2190800
20080702 68.03 69.00 67.18 67.18 1675295
20080703 67.94 68.70 66.75 67.41 803532
20080707 67.91 68.75 65.28 65.74 2040797
20080708 65.65 71.26 65.07 70.43 2443279
20080709 70.32 70.32 65.72 65.95 2523489
20080710 65.83 68.35 65.66 67.25 2896544
20080711 65.89 69.16 65.71 67.32 2834433
20080714 68.04 68.34 65.06 65.48 2606303
20080715 64.60 67.85 64.46 65.72 3302541
20080716 65.83 69.53 64.79 69.14 3966097
20080717 69.58 70.10 67.18 69.16 3772343
20080718 69.26 70.06 68.09 70.06 2746671
20080721 70.23 70.35 69.25 69.88 3214389
20080722 68.96 72.37 68.15 72.14 2615158
20080723 72.38 75.65 72.08 73.70 2900580
20080724 73.96 74.12 68.58 68.80 2906700
20080725 68.91 71.89 68.43 70.65 2140148
20080728 70.52 71.65 67.92 68.34 2543021
20080729 68.54 73.43 68.50 73.11 3900210
20080730 73.53 74.24 70.85 72.71 2770239
20080731 71.43 73.98 71.15 73.01 1980509
20080801 72.84 73.47 70.70 72.51 1547037
20080804 72.50 72.50 70.67 70.96 1813318
20080805 71.72 76.06 70.45 75.35 2972457
20080806 75.34 76.79 73.99 76.12 2268536
20080807 75.57 77.50 74.93 75.74 3773315
20080808 75.67 78.65 75.67 78.22 2653475
20080811 78.29 81.64 77.50 80.64 2448320
20080812 79.32 80.52 77.61 78.39 2366902
20080813 78.12 78.39 76.42 77.45 2387418
20080814 76.36 79.16 76.34 78.98 1861239
20080815 78.97 80.02 77.85 79.22 1467443
20080818 79.92 79.92 76.28 76.65 2347677
20080819 75.95 76.17 74.45 75.03 2267808
20080820 75.29 75.82 73.56 75.20 1928850
20080821 74.34 75.42 73.86 74.43 2045621
20080822 75.20 78.01 75.18 77.66 1960849
20080825 76.89 77.36 74.49 74.77 1953236
20080826 74.70 75.39 73.29 74.80 1533248
20080827 74.58 76.32 74.23 75.70 1187193
20080828 76.46 78.37 75.82 77.95 1527829
20080829 77.34 78.31 76.80 77.08 1278416
20080902 79.04 79.26 76.77 78.23 1565505
20080903 78.27 79.80 77.62 79.64 1334673
20080904 79.13 79.49 77.39 77.84 2368967
20080905 76.84 77.81 75.86 77.53 2514124
20080908 80.49 81.25 78.34 81.25 3598481
20080909 81.36 81.37 77.32 78.05 3199008
20080910 78.97 79.46 76.60 78.55 2336968
20080911 76.69 79.87 76.22 79.73 2164327
20080912 78.55 80.57 77.80 80.48 1912592
20080915 76.72 76.72 68.74 68.74 8326222
20080916 68.19 75.06 68.14 73.72 6110541
20080917 71.40 73.66 67.66 68.20 4898058
20080918 67.42 78.22 65.68 78.22 8125324
20080919 78.32 83.82 74.09 81.95 7760689
20080922 80.81 81.14 71.84 72.43 4080403
20080923 72.91 75.41 71.64 71.88 3942472
20080924 72.58 73.46 69.67 70.88 2964047
20080925 71.64 72.76 69.46 71.60 2621863
20080926 70.14 73.67 69.33 73.40 2700700
20080929 71.50 72.43 64.33 66.85 4417039
20080930 68.39 70.91 67.72 70.49 3286619
20081001 69.36 70.26 67.69 69.86 2611283
20081002 69.51 70.01 65.01 65.40 3900537
20081003 66.78 68.21 61.96 62.23 4880123
20081006 60.18 63.86 57.33 61.70 5994802
20081007 62.58 64.96 56.27 56.85 6036866
20081008 54.33 62.33 54.33 59.68 6469628
20081009 60.04 61.66 52.70 52.70 7191414
20081010 52.23 60.63 49.72 60.63 11560454
20081013 62.43 62.84 56.01 61.32 5509396
20081014 62.77 62.77 50.53 55.03 6739814
20081015 53.79 54.58 46.56 47.91 5881902
20081016 49.63 52.58 45.69 51.17 6561238
20081017 49.57 53.57 48.55 51.48 3902989
20081020 51.89 52.79 49.12 52.47 2957725
20081021 50.94 53.48 49.45 49.61 2562510
20081022 48.28 49.06 45.41 47.00 6065381
20081023 48.05 49.10 41.86 46.73 6138540
20081024 41.46 48.59 41.35 44.02 5189792
20081027 42.33 47.07 42.12 42.96 4281817
20081028 44.34 52.34 41.75 51.93 7547921
20081029 51.14 51.41 46.74 48.31 6013382
20081030 49.69 50.39 47.69 49.73 2638379
20081031 49.49 55.13 48.87 54.68 4825544
20081103 54.36 55.31 51.50 51.88 2799923
20081104 52.93 58.66 52.90 58.20 5367981
20081105 57.29 57.29 51.03 51.94 4914703
20081106 51.26 52.59 49.24 49.45 4013050
20081107 50.41 53.87 48.00 52.84 3431527
20081110 53.14 53.52 47.82 48.42 3928900
20081111 47.63 51.14 46.34 48.98 4368565
20081112 46.91 48.92 43.48 43.93 6099010
20081113 44.40 50.01 41.98 48.40 7332590
20081114 46.28 48.44 42.88 44.28 4347466
20081117 43.71 44.55 41.34 42.04 4870768
20081118 42.84 43.43 40.72 42.61 5373352
20081119 41.89 43.11 36.24 37.11 8705608
20081120 35.26 38.57 31.81 32.76 11864997
20081121 33.90 35.13 28.84 34.84 11601376
20081124 36.23 41.80 35.05 41.36 10313393
20081125 43.26 43.98 38.40 42.83 8780983
20081126 42.13 45.24 40.52 44.21 7299161
20081128 44.22 44.61 42.05 42.05 3135748
20081201 40.78 41.34 32.89 33.88 8242427
20081202 34.81 37.90 34.66 37.31 10189844
20081203 36.52 40.66 34.81 40.60 7304881
20081204 39.18 44.05 38.72 39.66 7506982
20081205 38.87 44.45 38.07 44.26 6870172
20081208 45.26 48.46 44.57 48.45 9067102
20081209 47.48 48.21 43.58 44.21 6497366
20081210 44.59 48.82 44.56 47.80 5285139
20081211 46.50 47.61 41.42 41.70 9093413
20081212 40.38 45.95 39.58 45.82 9104345
20081215 46.76 46.79 42.26 44.38 5491181
20081216 45.13 50.63 44.14 50.63 8666077
20081217 49.93 52.59 47.46 50.41 6326533
20081218 50.86 51.08 45.25 45.83 6709381
20081219 47.20 47.99 45.36 47.21 5088631
20081222 48.35 48.35 43.55 45.41 3816536
20081223 45.87 47.38 45.51 46.13 2885854
20081224 45.91 46.26 44.99 46.14 957121
20081226 46.39 46.79 45.15 46.40 1163671
20081229 45.86 45.90 42.61 43.85 3038764
20081230 44.06 45.95 43.60 45.77 2647527
20081231 45.63 47.96 45.12 47.48 3802809
20090102 47.35 47.64 45.55 45.86 3004699
20090105 45.80 46.33 44.47 45.21 4527831
20090106 45.70 49.04 44.34 48.58 6371275
20090107 47.44 47.82 45.87 46.21 4091598
20090108 44.45 45.73 43.52 45.46 4357761
20090109 45.57 46.18 43.02 43.33 3962075
20090112 43.06 43.16 40.30 40.89 4584903
20090113 41.18 43.00 40.30 42.63 3979616
20090114 41.05 41.52 39.28 39.85 5829923
20090115 39.57 41.97 37.26 40.32 7332717
20090116 41.38 42.37 39.17 42.08 5315137
20090120 41.46 41.80 37.07 37.46 6692857
20090121 38.90 42.14 37.72 42.06 8936817
20090122 39.95 41.59 38.58 39.73 6295137
20090123 38.20 40.52 37.57 40.28 4959489
20090126 41.32 42.00 39.38 40.12 5263912
20090127 40.85 41.66 39.86 40.70 4108122
20090128 42.05 45.33 41.89 45.00 7351275
20090129 43.75 44.83 41.56 41.80 6875384
20090130 42.66 43.01 39.23 39.97 6858351
20090202 38.97 40.88 38.55 40.62 5762683
20090203 41.16 41.29 39.46 40.15 5370640
20090204 40.36 41.36 39.66 39.85 5619604
20090205 39.27 41.28 37.98 39.40 6228445
20090206 40.09 43.11 39.41 42.70 5719239
20090209 42.61 43.66 41.75 43.41 3784778
20090210 42.36 43.41 38.32 38.75 7822238
20090211 39.20 40.19 37.73 40.00 5921608
20090212 39.02 39.27 35.60 38.59 8524766
20090213 38.24 38.56 34.24 34.53 10639041
20090217 32.54 33.36 30.41 30.78 11383084
20090218 31.24 31.95 29.11 31.45 8805331
20090219 32.12 32.46 29.80 30.24 7002478
20090220 29.22 33.22 28.69 32.71 8638281
20090223 33.29 33.29 29.32 29.45 7585047
20090224 29.48 31.07 27.21 30.48 12020676
20090225 30.13 31.75 28.39 30.24 11130650
20090226 29.91 30.79 27.88 28.11 10937699
20090227 27.25 28.44 26.14 26.41 12197392
20090302 25.85 25.94 24.01 24.31 11387298
20090303 25.21 26.86 23.18 25.56 14345375
20090304 26.35 26.75 24.52 25.36 9143025
20090305 24.64 24.84 22.90 23.36 9925484
20090306 23.70 23.80 21.80 23.65 12731011
20090309 23.53 24.17 22.52 23.90 9587294
20090310 24.83 29.20 24.46 29.20 16427430
20090311 29.62 29.67 27.81 28.65 11380110
20090312 28.62 31.66 28.19 31.49 10157595
20090313 31.24 31.63 29.21 30.15 6940639
20090316 30.64 31.08 27.63 27.99 9195073
20090317 27.68 30.26 27.32 30.22 9201765
20090318 29.32 32.34 28.25 31.78 10831992
20090319 32.21 32.45 29.45 29.82 8164270
20090320 29.59 29.59 25.93 26.01 10169120
20090323 27.08 29.97 26.74 29.71 15115318
20090324 29.07 30.87 27.72 28.37 9809367
20090325 29.00 29.14 25.66 27.44 11813474
20090326 27.93 29.35 26.29 29.17 9804162
20090327 28.14 28.78 27.44 27.93 6666394
20090330 26.59 27.15 25.06 25.18 6677795
20090331 25.50 27.25 25.31 26.82 10282635
20090401 26.09 27.63 25.82 27.19 6843730
20090402 28.09 29.66 27.61 28.98 9923254
20090403 28.46 32.85 28.40 32.81 12942798
20090406 31.72 32.71 30.40 32.00 9520003
20090407 30.80 31.01 28.27 28.33 8517330
20090408 28.80 29.40 27.94 28.78 7176839
20090409 30.03 34.00 29.74 33.66 11725859
20090413 32.54 34.81 31.89 33.93 8251512
20090414 33.02 33.55 30.06 30.31 10490952
20090415 29.69 33.42 29.53 33.29 10175564
20090416 32.77 36.01 31.54 34.55 9033600
20090417 34.49 38.00 33.96 37.13 12554666
20090420 36.20 36.29 32.38 32.52 10748219
20090421 31.80 37.93 31.60 37.93 12628525
20090422 35.46 38.10 35.07 36.53 30497942
20090423 37.29 37.93 35.91 37.65 8951809
20090424 37.93 40.31 36.69 39.37 12071980
20090427 38.07 38.71 35.75 36.97 9950269
20090428 36.09 38.58 35.99 37.71 6961087
20090429 37.85 39.85 37.30 39.26 8641503
20090430 40.06 40.87 38.69 39.45 9603528
20090501 39.12 39.45 37.81 38.35 8155099
20090504 39.39 42.36 38.97 42.33 8770508
20090505 42.12 42.39 40.38 40.77 6833445
20090506 41.49 43.57 41.22 43.46 7813935
20090507 44.41 44.41 38.42 39.44 9646090
20090508 40.86 42.73 39.52 42.63 8372055
20090511 41.47 41.92 40.46 40.60 6050632
20090512 41.07 41.63 37.68 39.05 7270316
20090513 38.22 38.22 35.74 36.19 8806501
20090514 36.12 37.91 34.79 37.42 7072486
20090515 37.26 37.60 35.68 36.47 8168633
20090518 37.00 40.17 36.72 39.93 7411605
20090519 39.02 40.36 38.08 39.11 5276946
20090520 40.02 40.99 38.02 38.21 6187422
20090521 37.42 38.94 37.03 38.14 4382520
20090522 38.15 38.62 36.92 36.97 3345223
20090526 37.08 39.72 36.52 39.41 6437536
20090527 39.58 39.58 36.83 37.11 6955029
20090528 37.74 38.41 36.38 38.28 4774044
20090529 38.46 38.46 37.13 38.37 6847177
20090601 39.19 41.52 38.51 40.34 6553899
20090602 39.99 40.65 39.42 39.70 4915090
20090603 39.34 40.13 38.73 39.47 4331330
20090604 40.22 41.90 38.42 41.29 6363122
20090605 41.85 42.14 39.69 40.08 4858550
20090608 39.87 41.08 39.68 40.63 5074983
20090609 41.11 41.17 40.12 40.87 2787605
20090610 41.36 41.38 38.68 39.76 4445747
20090611 39.49 39.89 38.16 38.33 4438087
20090612 38.34 39.95 38.16 39.92 3274092
20090615 38.87 39.48 37.71 38.08 4310173
20090616 38.83 38.83 36.46 37.16 3755229
20090617 37.14 37.49 35.54 36.15 4929559
20090618 36.42 37.03 36.03 36.92 3667927
20090619 37.39 37.77 36.35 37.09 4426657
20090622 36.80 36.88 34.41 34.61 5526573
20090623 35.15 35.61 34.36 35.11 4823167
20090624 35.45 36.12 35.18 35.64 3125264
20090625 35.36 36.43 35.07 36.33 3851651
20090626 36.34 36.92 35.77 36.65 3518491
20090629 36.84 37.10 36.08 36.56 3348141
20090630 36.67 37.37 36.60 37.03 3026289
20090701 37.23 38.00 37.09 37.43 2349025
20090702 36.65 36.98 34.76 34.94 4632025
20090706 34.27 36.02 34.24 36.00 4068449
20090707 35.82 35.91 33.62 33.83 4703642
20090708 34.39 34.39 32.61 33.69 4736959
20090709 34.23 34.29 33.15 33.26 2746629
20090710 33.15 33.79 32.72 33.57 3591932
20090713 33.93 34.86 33.02 34.74 4833988
20090714 34.90 35.18 34.01 34.94 3233116
20090715 35.40 37.47 35.40 36.90 5421032
20090716 36.57 37.72 36.11 37.36 3259623
20090717 37.09 37.25 35.87 36.01 4704250
20090720 36.43 38.71 36.43 38.71 5295671
20090721 39.16 39.48 37.95 39.03 3747569
20090722 39.08 40.48 38.37 39.99 4661937
20090723 39.99 41.94 39.59 41.13 5111825
20090724 41.02 41.61 40.22 41.56 2848522
20090727 41.82 41.94 40.97 41.80 2836728
20090728 41.50 41.78 41.20 41.57 3932388
20090729 40.89 41.57 40.22 40.86 2884392
20090730 41.40 42.95 41.26 41.89 4482103
20090731 41.43 42.19 40.64 41.96 3365042
20090803 42.36 42.98 41.89 42.62 3159067
20090804 42.08 44.99 41.23 44.38 5196574
20090805 44.35 46.46 44.00 46.01 4809427
20090806 46.13 47.79 46.06 46.12 5334337
20090807 46.89 49.71 46.88 49.57 6659891
20090810 49.47 50.07 48.57 49.30 4708536
20090811 49.12 49.12 47.55 48.13 3938760
20090812 48.23 49.60 48.18 48.42 4666718
20090813 48.67 49.01 47.40 48.20 3100731
20090814 47.71 47.98 46.34 47.63 3057352
20090817 46.55 46.55 43.86 44.03 4510745
20090818 44.32 45.69 44.05 45.10 3777019
20090819 44.15 45.09 44.05 44.89 2555183
20090820 44.95 46.44 44.75 46.20 3289150
20090821 46.69 48.58 46.44 47.29 3768727
20090824 47.47 48.09 46.38 46.59 3514098
20090825 47.04 48.12 46.85 47.82 2728581
20090826 47.64 48.72 47.20 48.69 2503152
20090827 48.87 48.87 47.03 48.30 3885407
20090828 48.53 48.93 47.11 47.99 3132455
20090831 47.35 48.13 46.94 47.87 3157810
20090901 47.53 48.17 45.58 45.70 4713102
20090902 45.22 45.86 44.91 45.20 3677522
20090903 45.61 45.91 44.45 45.16 3415323
20090904 45.22 45.95 44.31 45.81 2728701
20090908 46.14 47.80 46.14 47.78 2946800
20090909 47.85 49.37 47.13 49.32 3875914
20090910 48.95 50.25 48.38 50.06 3295398
20090911 50.17 50.59 49.17 49.95 3076458
20090914 49.46 52.05 49.13 51.90 2925531
20090915 51.88 53.89 50.59 52.99 4753117
20090916 53.17 56.45 53.06 56.29 5312964
20090917 56.28 58.44 55.62 56.56 5894081
20090918 56.90 57.27 55.77 56.72 4113840
20090921 55.52 56.16 54.92 55.52 2779891
20090922 55.97 57.82 55.89 57.62 3252860
20090923 58.02 58.02 55.32 55.35 3896102
20090924 55.88 56.31 53.04 53.29 4298774
20090925 52.77 53.81 52.43 52.81 3858250
20090928 53.18 56.09 52.73 56.01 4872440
20090929 56.24 56.42 53.72 53.90 3831573
20090930 54.57 54.62 52.74 53.60 4678254
20091001 53.30 53.49 50.78 50.89 5672017
20091002 49.48 51.95 49.10 50.34 4498368
20091005 50.93 52.24 50.60 51.55 3755149
20091006 52.00 52.84 50.85 51.65 3568172
20091007 51.10 51.72 50.53 51.35 2110814
20091008 51.85 52.92 51.63 52.22 2374456
20091009 52.13 52.94 51.38 52.90 1759933
20091012 52.90 53.43 52.27 52.61 1243465
20091013 52.28 52.61 51.18 51.71 2177145
20091014 52.16 54.19 52.16 53.83 3991272
20091015 52.84 53.53 52.40 52.59 2591954
20091016 51.55 52.39 50.35 51.00 4870758
20091019 51.45 52.69 51.25 52.59 3468556
20091020 52.82 52.82 51.18 51.59 4584285
20091021 51.33 52.37 50.31 50.43 3429863
20091022 50.46 51.50 49.17 51.37 3518184
20091023 51.75 51.76 50.15 50.56 2423242
20091026 50.75 52.58 50.16 50.35 3891415
20091027 50.25 50.65 49.06 49.42 3267280
20091028 49.18 49.95 47.05 47.20 4074546
20091029 48.11 50.42 48.02 50.30 3770770
20091030 50.02 50.07 47.98 49.57 5870889
20091102 49.81 51.01 48.10 50.13 4690391
20091103 49.43 51.50 49.14 51.40 3656613
20091104 51.65 52.55 50.04 50.17 3759354
20091105 50.63 52.05 50.46 51.90 2910511
20091106 51.50 52.08 50.67 51.26 2240778
20091109 51.74 54.01 51.74 53.96 3169519
20091110 53.50 54.13 52.44 53.63 2492265
20091111 54.24 55.12 53.87 54.82 2555910
20091112 54.73 55.06 53.68 53.85 2370923
20091113 54.13 55.28 53.98 54.90 2063643
20091116 55.32 56.72 55.30 56.17 3015938
20091117 56.13 56.68 55.50 55.57 2890433
20091118 55.74 57.12 55.40 56.91 2400426
20091119 56.42 56.46 54.71 54.86 2677371
20091120 54.44 54.76 54.01 54.08 3345464
20091123 55.13 55.95 54.67 55.03 2681178
20091124 55.22 55.22 53.29 53.64 2622767
20091125 53.82 54.51 53.64 54.02 1673446
20091127 52.14 53.31 51.71 52.16 1268616
20091130 52.45 55.19 52.07 55.03 3960976
20091201 55.42 56.65 54.98 56.17 3145369
20091202 56.00 58.10 55.81 57.72 3189029
20091203 57.21 59.41 57.15 57.41 4874728
20091204 58.27 59.31 57.94 59.00 4201995
20091207 58.62 58.94 57.70 58.01 4545320
20091208 57.80 58.72 57.50 57.94 3910655
20091209 58.31 58.72 57.58 58.09 2951222
20091210 58.33 58.65 57.40 57.82 2132879
20091211 58.11 58.62 57.52 58.56 2372708
20091214 58.68 59.67 58.01 59.60 3091241
20091215 59.04 59.31 58.51 58.72 2409586
20091216 59.14 59.60 58.55 58.84 2519151
20091217 58.45 59.06 58.14 58.54 3043656
20091218 58.60 58.77 57.57 58.46 2968353
20091221 58.59 59.32 58.55 59.14 1751723
20091222 59.14 59.65 58.72 59.26 1882225
20091223 59.19 60.60 59.19 59.65 2038423
20091224 59.67 60.61 59.64 60.56 936711
20091228 60.88 62.17 60.62 60.94 1753627
20091229 61.19 61.43 59.93 60.02 1324291
20091230 59.65 59.99 59.12 59.99 1226266
20091231 59.94 60.73 58.77 58.79 1532118
20100104 59.38 60.05 58.51 58.86 2008325
20100105 58.90 58.90 57.72 58.41 2395192
20100106 58.49 59.01 57.77 58.18 1832142
20100107 58.00 59.77 57.67 59.08 2169044
20100108 58.61 58.87 57.87 58.42 1505709
20100111 58.65 58.96 58.13 58.61 1261717
20100112 58.19 58.60 57.16 57.80 1846179
20100113 57.99 59.34 57.62 59.23 2445513
20100114 59.04 59.59 58.75 59.47 1974778
20100115 59.27 59.53 58.62 58.93 2492384
20100119 58.96 59.72 58.69 59.41 2889957
20100120 59.02 59.02 57.88 58.13 2270995
20100121 58.15 58.52 55.83 55.90 3441467
20100122 55.88 56.55 54.14 54.40 3019269
20100125 55.28 55.28 53.79 54.56 2803590
20100126 54.34 55.36 54.13 54.49 2291122
20100127 54.30 55.36 53.61 55.27 2533260
20100128 55.60 55.74 54.56 54.93 2238478
20100129 55.17 56.02 54.56 54.92 3296418
20100201 55.34 56.09 55.23 56.09 2622177
20100202 56.27 56.91 55.51 56.78 2745013
20100203 56.41 56.42 55.29 55.64 2020013
20100204 55.29 55.48 53.53 53.60 4175344
20100205 53.77 54.94 52.87 54.57 3613693
20100208 54.44 55.17 53.24 53.38 2447522
20100209 54.04 54.39 52.63 53.50 2835696
20100210 53.43 54.09 52.44 53.29 2618291
20100211 53.22 53.49 52.54 53.06 2781522
20100212 52.51 53.39 52.01 53.24 2880096
20100216 53.63 54.75 53.35 54.70 3125767
20100217 55.14 55.14 53.61 54.21 2811436
20100218 54.07 55.30 53.73 55.05 2165342
20100219 54.78 56.03 54.44 55.72 2473196
20100222 55.98 56.16 55.51 55.77 1857371
20100223 54.81 55.74 54.76 54.83 2040505
20100224 55.27 55.74 54.60 55.45 1915785
20100225 54.85 55.83 54.59 55.78 1455653
20100226 55.74 56.40 55.07 55.80 2961241
20100301 56.03 56.70 55.72 56.20 1490749
20100302 56.45 56.89 56.19 56.34 1563649
20100303 56.47 56.89 56.00 56.42 1342004
20100304 56.41 57.14 56.28 57.00 1716045
20100305 57.30 58.94 57.06 58.81 1969018
20100308 58.82 60.12 58.81 59.89 1483682
20100309 59.60 61.10 59.46 60.66 1876096
20100310 60.63 61.80 60.49 61.79 1891524
20100311 61.34 62.12 61.16 62.10 1625714
20100312 62.61 62.90 61.94 62.66 1891406
20100315 62.53 62.89 61.72 62.51 1461777
20100316 62.75 64.23 62.46 64.03 2129893
20100317 64.18 65.14 63.98 64.75 1958300
20100318 64.86 65.28 64.39 64.60 1499464
20100319 64.05 65.11 63.78 64.05 2286765
20100322 63.51 64.85 63.51 64.42 1517129
20100323 64.55 64.63 63.71 64.50 1427388
20100324 64.30 65.42 64.24 64.86 1616293
20100325 65.32 66.57 65.12 65.20 2033321
20100326 65.47 65.61 64.60 64.99 2028963
20100329 65.24 65.36 64.60 65.33 1529966
20100330 65.25 65.69 64.70 65.17 1298546
20100331 64.75 65.12 64.23 64.28 2093620
20100401 64.72 65.15 63.91 64.40 1826986
20100405 64.69 66.55 64.57 66.54 1813442
20100406 66.09 68.20 66.06 67.58 2757143
20100407 67.54 67.78 65.30 65.59 2226348
20100408 65.28 65.83 65.19 65.41 1557289
20100409 65.61 67.27 65.56 67.25 1632074
20100412 67.15 67.55 66.36 66.43 1355429
20100413 66.46 69.63 66.43 69.21 2739595
20100414 69.58 69.82 68.30 68.81 2367320
20100415 68.54 68.91 66.39 66.43 2783877
20100416 66.25 67.67 64.91 65.03 2822388
20100419 64.64 65.81 64.19 65.24 1315858
20100420 65.69 66.36 64.81 66.31 1502761
20100421 66.23 68.08 66.06 67.62 1580019
20100422 66.94 69.52 66.65 69.14 1956063
20100423 69.34 70.23 68.41 70.06 1861610
20100426 69.81 71.43 69.80 71.02 2113170
20100427 70.47 70.70 68.69 68.79 2598152
20100428 69.15 69.54 68.57 69.18 2265448
20100429 69.98 73.37 69.73 73.33 2748663
20100430 72.99 73.66 70.54 70.79 2988799
20100503 71.38 73.69 70.93 73.07 2574715
20100504 72.40 72.73 70.40 70.90 2812260
20100505 69.71 70.97 67.83 70.06 2371089
20100506 69.37 70.27 62.06 67.07 4099220
20100507 66.82 68.56 64.68 65.51 3728592
20100510 68.44 70.17 67.78 70.09 3284353
20100511 69.02 70.79 68.73 70.08 1978744
20100512 70.45 71.52 69.78 71.22 1980497
20100513 71.10 71.27 69.81 70.08 1706616
20100514 69.55 69.61 67.30 68.08 2189063
20100517 68.19 69.30 65.85 68.01 2184973
20100518 68.87 69.25 65.75 65.93 2672678
20100519 65.59 66.99 63.55 65.39 2644518
20100520 64.04 65.06 62.70 62.90 3228151
20100521 61.77 65.22 61.36 65.05 4385369
20100524 65.16 65.46 63.02 63.06 2241993
20100525 61.27 63.90 60.81 63.77 2552446
20100526 64.63 65.27 63.01 63.31 2866638
20100527 64.62 67.79 64.40 67.68 2684362
20100528 68.29 68.29 66.29 66.48 2207524
20100601 65.93 66.80 64.76 64.92 2193269
20100602 65.31 66.70 64.34 66.64 2513069
20100603 66.64 66.74 65.16 65.84 1763752
20100604 64.33 65.12 61.45 61.71 3239135
20100607 61.95 63.23 61.39 61.44 2395525
20100608 61.49 62.61 59.96 62.29 2873648
20100609 62.77 64.57 62.19 62.51 2061353
20100610 63.48 65.68 63.24 65.43 2265011
20100611 64.74 65.99 64.50 65.85 1968462
20100614 66.46 67.51 65.93 66.70 2771294
20100615 67.31 68.32 66.57 68.13 2495426
20100616 67.61 68.39 67.20 68.07 1975239
20100617 68.14 68.51 67.28 68.25 1444302
20100618 68.46 68.84 67.72 67.94 2860328
20100621 68.80 69.75 68.01 68.22 2057029
20100622 68.32 68.87 66.08 66.23 2467617
20100623 66.24 67.05 65.05 66.45 2223882
20100624 65.90 66.90 65.06 65.27 2679104
20100625 65.99 67.53 65.50 67.34 2857758
20100628 67.78 67.78 65.97 66.15 1573181
20100629 65.18 65.87 62.80 63.31 2773514
20100630 63.48 64.48 62.23 62.43 2703875
20100701 62.64 63.12 60.97 62.46 2139521
20100702 62.48 62.93 60.74 60.88 1935746
20100706 62.35 62.60 58.70 59.48 3282133
20100707 59.78 62.37 59.52 62.36 2759259
20100708 63.09 63.50 61.70 62.81 1972201
20100709 62.59 64.25 62.54 64.19 1735827
20100712 63.98 64.74 63.39 64.72 1793197
20100713 65.48 66.36 64.93 66.16 1914948
20100714 65.33 66.19 64.71 65.63 981018
20100715 65.77 65.99 64.05 65.80 1165163
20100716 65.01 65.34 63.32 63.91 2261622
20100719 64.19 65.16 63.22 64.83 1624475
20100720 63.80 66.10 63.42 66.03 1623774
20100721 66.83 67.05 64.39 64.67 1795417
20100722 65.18 68.19 65.18 67.70 2312449
20100723 67.61 68.64 66.59 68.57 1390788
20100726 68.74 71.08 68.06 70.92 1901277
20100727 71.57 71.84 69.99 70.74 2013096
20100728 70.57 71.75 69.98 71.12 1595731
20100729 71.69 71.69 69.75 70.53 1104405
20100730 69.52 71.05 69.49 70.85 1959231
20100802 71.89 74.09 71.10 73.95 2135899
20100803 73.14 73.55 72.27 72.57 1700774
20100804 72.88 73.52 72.67 73.31 1129760
20100805 72.74 73.36 72.07 72.70 1314489
20100806 71.89 72.70 71.27 72.62 1377000
20100809 72.84 73.88 72.60 73.81 1128062
20100810 73.17 73.30 71.57 72.41 1554520
20100811 71.43 71.94 70.69 71.04 1973094
20100812 70.09 71.00 69.91 70.11 1523794
20100813 70.07 70.88 69.85 69.86 1412715
20100816 69.58 70.54 69.38 69.98 1083306
20100817 70.84 73.00 70.40 72.48 2142726
20100818 72.48 73.10 71.94 72.46 1439383
20100819 72.26 72.29 69.82 70.32 1585478
20100820 69.86 70.52 69.25 69.91 1221980
20100823 70.47 70.91 69.72 69.82 1019766
20100824 69.19 69.80 68.36 69.02 1169455
20100825 68.66 70.38 68.66 70.05 1359495
20100826 70.46 70.80 69.13 69.37 1451442
20100827 69.73 70.43 68.19 70.36 1909438
20100830 69.89 71.01 69.37 69.40 1259199
20100831 69.35 70.33 68.92 69.91 1650641
20100901 71.04 72.94 70.70 72.70 2596548
20100902 72.86 74.32 72.76 74.29 1916395
20100903 74.78 75.49 74.20 75.39 1637887
20100907 74.71 74.87 73.91 73.96 1370510
20100908 74.43 74.89 73.68 74.08 1367959
20100909 74.99 75.57 72.75 72.92 1622814
20100910 73.26 73.71 72.69 73.22 1263837
20100913 74.45 74.46 73.44 74.20 1278331
20100914 73.99 74.76 73.46 73.97 1729718
20100915 73.36 75.07 73.33 74.85 1110090
20100916 74.67 74.81 73.73 74.28 891063
20100917 74.59 74.83 73.67 74.63 1739690
20100920 75.20 76.78 74.68 76.38 1785489
20100921 76.44 76.81 75.20 76.21 2255776
20100922 75.65 76.66 75.06 75.27 1916047
20100923 74.91 75.02 73.03 73.05 1838941
20100924 74.02 75.26 73.63 75.03 1898887
20100927 74.73 75.42 74.21 74.90 1721718
20100928 74.85 74.89 73.55 74.67 1989906
20100929 74.27 74.46 73.34 73.63 1215487
20100930 74.02 74.88 73.30 73.77 2269458
20101001 74.58 74.66 73.14 74.14 1542114
20101004 74.18 74.98 73.78 74.96 1436716
20101005 75.87 76.59 74.98 76.21 2217629
20101006 75.91 76.30 74.60 75.16 1562289
20101007 75.57 76.04 74.89 75.11 1034723
20101008 75.29 75.54 74.63 74.99 1313000
20101011 74.98 75.42 74.65 75.01 766767
20101012 74.60 75.65 74.10 75.51 1259315
20101013 75.77 76.59 75.55 75.96 1692151
20101014 75.65 76.49 75.29 75.78 1755459
20101015 76.43 76.63 74.90 75.21 1481473
20101018 75.34 76.53 75.34 76.53 1657018
20101019 75.68 76.60 74.99 75.46 1474052
20101020 75.56 78.21 75.56 77.45 1788040
20101021 77.93 78.70 77.48 78.30 1595334
20101022 78.12 78.66 77.92 78.53 1154498
20101025 78.82 79.06 78.22 78.55 959937
20101026 77.85 78.04 77.14 77.74 810363
20101027 77.38 77.43 76.00 76.55 1605421
20101028 76.83 77.28 75.28 75.72 1593827
20101029 75.53 76.21 75.34 75.37 1340363
20101101 76.01 76.88 75.26 75.96 1172470
20101102 76.90 77.07 75.80 77.00 1184529
20101103 77.16 77.31 76.11 76.47 1072870
20101104 76.84 77.17 76.24 76.79 2938596
20101105 76.58 78.44 76.45 77.49 1517069
20101108 77.34 77.68 76.29 76.42 1328134
20101109 76.47 76.47 72.83 73.39 2410855
20101110 73.34 74.26 72.94 74.01 2225414
20101111 73.41 74.38 72.28 72.58 1728716
20101112 72.04 72.93 71.71 72.18 1711910
20101115 72.47 72.80 71.09 71.22 1383962
20101116 70.70 71.05 68.08 68.74 3480223
20101117 68.95 69.45 68.28 68.63 1632944
20101118 69.62 69.75 68.27 68.80 2139887
20101119 68.84 69.71 67.81 69.69 1782587
20101122 69.44 70.51 69.27 70.33 1722270
20101123 69.50 70.13 69.21 70.12 1585980
20101124 70.36 71.64 70.26 71.42 1233284
20101126 70.63 71.51 70.63 71.03 485878
20101129 70.46 71.27 69.95 71.11 1119556
20101130 70.58 71.42 70.27 70.87 1761867
20101201 71.91 71.97 70.87 71.25 1331127
20101202 71.27 71.78 70.76 71.69 1657233
20101203 71.38 72.17 71.09 71.97 833854
20101206 71.60 71.86 70.53 71.74 1331588
20101207 72.20 73.04 72.01 72.57 1802731
20101208 72.49 72.58 71.00 71.44 1656657
20101209 71.75 72.02 70.58 70.78 1153398
20101210 70.74 71.40 70.65 71.04 880013
20101213 71.09 71.96 71.08 71.32 629649
20101214 71.19 72.43 70.57 70.85 1177686
20101215 70.58 71.45 69.72 69.79 1363128
20101216 70.05 70.28 69.22 69.57 1095498
20101217 69.56 69.79 69.14 69.41 2237155
20101220 69.41 70.11 69.34 70.06 1537634
20101221 70.28 71.19 69.79 71.05 1325717
20101222 71.03 72.41 71.00 71.67 993281
20101223 71.40 71.94 71.22 71.33 954258
20101227 71.16 72.15 70.94 72.13 674772
20101228 72.13 72.57 71.74 72.33 632182
20101229 72.47 73.15 71.73 72.97 903035
20101230 72.70 73.03 72.33 72.72 589476
20101231 72.70 73.05 72.26 72.39 855034
20110103 72.90 74.29 72.63 74.21 1487216
20110104 74.51 74.58 72.68 72.97 1435762
20110105 72.71 73.76 72.57 73.24 963122
20110106 73.15 73.42 72.39 72.76 1800659
20110107 73.14 73.26 71.91 72.69 1638700
20110110 72.11 72.84 71.74 72.46 1602671
20110111 72.91 73.00 71.34 72.17 803810
20110112 73.39 74.03 72.64 73.02 1309717
20110113 73.11 73.31 72.58 73.30 838113
20110114 73.10 74.85 72.86 74.85 1386495
20110118 74.95 75.67 74.28 75.57 1152017
20110119 75.26 75.48 74.07 74.37 891409
20110120 74.14 75.41 74.14 75.17 1012274
20110121 75.42 75.42 74.65 75.24 857797
20110124 75.06 75.64 74.55 75.04 1105282
20110125 74.93 75.75 74.40 75.71 899466
20110126 76.09 76.47 75.61 76.28 1213584
20110127 76.58 77.68 76.38 77.64 1239165
20110128 77.56 77.90 76.02 76.34 1115031
20110131 76.66 77.52 76.52 77.14 1086824
20110201 77.60 77.79 76.51 77.29 1288841
20110202 76.95 77.41 76.16 76.24 1002089
20110203 76.03 76.51 75.48 76.28 967487
20110204 76.50 76.50 75.43 75.50 1300489
20110207 75.72 76.67 75.54 76.38 895086
20110208 76.38 76.76 76.04 76.18 1014423
20110209 75.77 77.06 75.77 76.96 945561
20110210 76.58 77.67 76.58 77.32 989071
20110211 77.08 78.23 77.01 77.93 1148491
20110214 78.00 78.22 76.96 77.67 824625
20110215 77.21 78.37 76.99 77.68 979592
20110216 77.94 78.42 76.95 77.23 1479438
20110217 77.08 77.79 76.99 77.56 739205
20110218 78.03 78.67 77.89 78.66 1262004
20110222 77.76 78.57 77.56 78.10 1555722
20110223 78.16 78.67 76.46 77.28 1432046
20110224 76.84 77.50 76.22 76.92 1173843
20110225 77.27 78.83 76.80 78.79 1341258
20110228 79.01 81.76 78.83 81.73 1771328
20110301 81.90 81.90 79.32 79.84 1754427
20110302 79.68 80.16 78.38 78.50 1803989
20110303 78.94 79.68 78.51 78.78 1340116
20110304 78.63 78.86 76.91 77.33 1289755
20110307 77.60 78.07 76.55 76.73 1029954
20110308 76.93 77.97 76.77 77.21 1240193
20110309 77.22 78.21 76.52 77.75 900339
20110310 76.66 77.07 76.25 76.43 1010312
20110311 76.35 77.49 75.89 77.41 945333
20110314 76.84 77.02 76.13 76.73 943049
20110315 74.41 76.76 74.41 76.17 1125081
20110316 76.05 76.05 74.19 74.49 1681569
20110317 75.57 75.79 74.45 75.35 1128050
20110318 76.25 76.25 75.12 75.26 1651877
20110321 76.25 76.59 75.63 76.01 974796
20110322 76.03 76.50 75.12 75.14 946703
20110323 74.88 75.04 73.70 74.06 1237109
20110324 74.38 74.60 73.77 74.23 1330523
20110325 74.33 75.22 74.25 74.91 1284501
20110328 74.96 75.02 74.30 74.54 1556750
20110329 74.43 75.04 73.83 74.65 1628352
20110330 75.06 76.11 74.78 76.05 1316363
20110331 75.89 76.96 75.72 76.62 1254353
20110401 77.05 77.45 76.60 77.06 2013086
20110404 77.09 77.31 76.72 77.09 1192344
20110405 76.81 77.86 76.78 77.38 1094133
20110406 77.91 77.91 77.07 77.58 960521
20110407 77.36 77.37 76.05 76.98 1433530
20110408 77.30 77.53 76.36 76.66 1125309
20110411 76.70 77.74 76.70 77.37 1359530
20110412 76.90 77.77 76.86 77.21 1119599
20110413 77.43 77.57 76.57 76.91 1223634
20110414 76.58 78.58 76.55 78.47 1258807
20110415 78.64 79.58 78.33 79.48 1517580
20110418 78.49 78.73 77.89 78.52 1248529
20110419 78.51 79.31 78.27 79.25 1270569
20110420 80.31 80.31 79.17 80.05 964175
20110421 80.18 80.76 79.65 80.75 765242
20110425 80.87 82.13 80.49 81.79 1143581
20110426 82.09 82.72 81.51 82.56 1370379
20110427 82.85 83.42 82.27 83.34 1385453
20110428 83.35 85.18 83.20 84.59 2048373
20110429 84.69 84.80 83.49 84.66 1321502
20110502 85.10 85.61 83.99 84.80 978907
20110503 84.79 85.75 82.72 83.94 1735813
20110504 84.07 84.56 82.82 83.23 1496111
20110505 82.96 83.57 82.44 83.09 1555652
20110506 83.99 83.99 82.83 82.91 1674690
20110509 82.95 83.97 82.83 83.61 893009
20110510 83.99 85.12 83.85 85.12 1366779
20110511 84.83 84.95 83.86 83.94 1218492
20110512 83.60 84.26 82.83 84.25 1607462
20110513 84.33 84.33 83.23 83.60 1372901
20110516 83.53 84.75 83.30 84.18 952528
20110517 83.96 84.59 83.30 84.11 1079728
20110518 84.29 85.36 83.63 85.20 937110
20110519 85.55 86.01 84.92 85.66 789163
20110520 85.55 85.85 84.36 84.62 1063857
20110523 83.65 84.19 83.34 83.37 1112379
20110524 83.71 84.08 83.28 83.79 891535
20110525 83.60 84.53 83.09 83.87 968400
20110526 83.46 85.29 83.44 84.88 956496
20110527 85.35 85.35 84.63 85.23 644617
20110531 85.82 86.81 85.38 86.78 1463256
20110601 86.48 86.70 83.80 83.96 1430153
20110602 83.96 84.60 82.98 83.23 1364172
20110603 82.20 84.41 82.20 83.76 1257718
20110606 83.78 84.06 82.13 82.36 1343765
20110607 82.93 84.74 82.73 83.69 1121335
20110608 83.35 84.49 83.18 83.21 1142762
20110609 83.81 83.85 81.87 82.62 1517900
20110610 82.19 82.33 80.21 80.52 1659839
20110613 80.82 81.53 80.53 80.78 1471419
20110614 81.84 82.08 81.06 81.73 953662
20110615 81.16 81.36 79.51 80.22 1218152
20110616 80.57 81.34 79.44 80.69 1386052
20110617 81.34 81.68 80.36 80.69 1445231
20110620 80.29 82.45 80.28 81.72 1012387
20110621 82.16 82.75 81.29 82.69 1279938
20110622 82.26 83.15 82.18 82.25 1767313
20110623 81.07 81.07 79.49 79.89 2030443
20110624 80.12 80.62 79.43 79.98 2425534
20110627 79.94 81.04 79.74 80.77 953208
20110628 81.02 81.49 80.47 81.30 811610
20110629 81.70 82.51 81.41 82.24 869428
20110630 82.32 82.70 81.84 82.19 1047645
20110701 82.16 83.84 81.97 83.67 1192417
20110705 83.76 84.50 82.95 84.17 858998
20110706 84.03 84.63 83.38 84.60 849589
20110707 85.08 85.56 84.90 85.52 1191057
20110708 84.28 85.28 84.15 85.20 747670
20110711 84.11 84.43 83.21 83.44 992094
20110712 82.99 84.74 82.95 83.28 1369727
20110713 83.67 83.80 81.48 81.69 1709608
20110714 82.14 82.55 81.22 81.50 1084490
20110715 82.04 82.58 81.33 82.49 1161694
20110718 82.26 82.26 80.59 81.43 1004338
20110719 81.75 82.94 81.19 82.81 1065330
20110720 82.96 84.49 82.68 84.32 1539327
20110721 84.95 86.09 84.83 85.80 1598166
20110722 85.76 87.12 85.45 86.97 1294450
20110725 85.98 86.23 85.62 85.68 1213957
20110726 85.61 85.68 84.72 85.36 1015788
20110727 85.19 85.19 82.72 82.77 1648615
20110728 83.06 83.40 81.59 82.67 877931
20110729 82.20 82.91 80.84 82.52 1339684
20110801 83.58 83.87 80.40 81.42 1921495
20110802 81.11 81.19 77.15 77.27 2017178
20110803 77.31 77.42 74.62 76.76 2261716
20110804 75.70 76.08 73.15 73.31 2515436
20110805 74.47 74.52 70.77 71.25 3500048
20110808 69.80 70.04 64.81 64.83 4105441
20110809 65.68 70.81 65.07 70.72 4077790
20110810 69.31 72.27 68.00 68.96 3633357
20110811 69.42 74.48 68.80 72.99 3305484
20110812 73.05 74.84 72.48 73.50 1713438
20110815 74.09 75.97 73.85 75.91 1459862
20110816 74.95 75.92 74.23 74.92 1381182
20110817 75.44 76.35 74.83 75.50 1405460
20110818 73.50 73.90 71.04 71.88 2725720
20110819 70.92 72.36 70.04 70.30 1847645
20110822 71.97 71.97 68.91 70.04 1897776
20110823 70.17 71.83 69.45 71.83 1729399
20110824 71.63 72.95 70.39 72.71 1769526
20110825 72.71 73.98 71.08 71.91 2131232
20110826 71.14 72.95 69.70 72.86 1627677
20110829 73.93 74.93 73.50 74.85 1477959
20110830 74.56 76.07 73.50 75.66 1595755
20110831 76.02 76.81 75.13 76.43 1805832
20110901 76.69 77.06 75.41 75.94 2441459
20110902 73.83 75.62 73.68 74.48 2505527
20110906 72.97 75.12 72.94 74.40 2876787
20110907 75.66 77.37 74.15 77.25 2312535
20110908 76.41 77.41 76.16 76.44 1668366
20110909 75.49 75.99 72.62 73.04 2260268
20110912 72.34 74.17 72.11 74.06 2438761
20110913 74.47 75.41 73.62 74.82 2188782
20110914 75.27 75.66 73.86 75.03 1744686
20110915 75.94 76.94 75.21 76.79 2026362
20110916 77.05 77.62 75.33 76.52 6293997
20110919 75.24 75.76 74.11 74.21 1609692
20110920 74.58 75.07 73.74 74.23 1276649
20110921 74.01 74.29 70.36 70.49 2221265
20110922 69.33 69.99 68.23 69.17 3330100
20110923 68.96 70.39 68.16 69.90 2145058
20110926 69.90 70.60 68.61 70.47 1529438
20110927 71.76 71.97 69.97 70.28 1629363
20110928 70.66 71.33 68.67 68.81 1997812
20110929 70.13 70.33 68.41 69.11 2224300
20110930 68.34 69.50 66.39 66.39 2312647
20111003 65.89 66.64 62.73 62.74 2926019
20111004 61.90 64.69 61.06 64.14 3934029
20111005 64.27 64.75 60.84 64.31 2190692
20111006 64.26 65.43 62.95 65.30 2520814
20111007 65.52 65.52 62.25 62.25 3079895
20111010 63.65 66.01 63.39 65.99 1850343
20111011 65.37 66.21 64.51 65.21 1587999
20111012 65.69 67.00 64.97 66.23 2071885
20111013 65.42 66.49 64.24 65.84 1565519
20111014 66.67 67.93 66.25 67.84 1771887
20111017 67.23 67.59 65.97 66.15 1665106
20111018 66.11 69.23 66.09 68.26 2480462
20111019 68.12 68.44 66.73 67.07 1951391
20111020 67.25 68.24 66.20 68.18 1672412
20111021 68.68 69.90 68.60 69.84 1541915
20111024 69.89 71.98 69.70 71.91 1902834
20111025 71.17 71.55 70.31 70.53 1652068
20111026 71.14 71.48 69.30 70.67 1881478
20111027 73.26 74.12 72.15 73.55 2883981
20111028 73.47 73.94 72.74 73.94 1500214
20111031 72.73 75.00 72.46 73.67 1700063
20111101 71.19 72.71 70.76 70.79 1879679
20111102 72.13 72.47 70.64 71.86 1563383
20111103 72.98 73.63 70.92 73.38 1145365
20111104 73.08 73.08 70.54 71.62 1605084
20111107 71.54 72.45 70.97 72.41 963837
20111108 72.91 74.67 71.62 74.53 1742438
20111109 73.09 73.40 70.88 71.16 2309539
20111110 72.04 72.31 69.56 69.98 1529772
20111111 70.97 71.91 70.61 71.75 1082868
20111114 71.19 71.27 69.53 69.79 1086881
20111115 69.48 70.97 69.14 70.50 967380
20111116 69.75 70.40 69.07 69.09 1537909
20111117 68.89 69.39 67.29 67.60 1654289
20111118 68.14 68.36 66.92 67.93 1356539
20111121 66.43 66.65 65.59 65.71 1530998
20111122 65.51 66.06 64.84 65.14 1157668
20111123 64.46 64.64 62.96 62.97 1307713
20111125 63.01 64.62 62.79 63.45 610660
20111128 65.63 65.76 64.11 64.62 1714597
20111129 64.83 65.03 63.53 63.78 1431674
20111130 65.93 66.92 65.26 66.79 2331277
20111201 66.74 66.91 65.49 66.47 1245845
20111202 67.10 67.38 66.21 66.38 1420080
20111205 67.32 67.47 66.33 66.80 1275274
20111206 66.79 67.07 66.08 66.63 701066
20111207 66.36 67.68 66.02 67.50 848548
20111208 67.11 67.11 65.42 65.62 1295786
20111209 65.95 67.06 65.47 66.77 1573804
20111212 66.10 66.16 64.45 64.89 1380618
20111213 65.34 65.83 63.93 64.45 1322540
20111214 63.94 65.32 63.86 64.94 1305261
20111215 65.76 66.34 65.29 65.93 1292107
20111216 66.34 67.22 66.16 66.59 1843128
20111219 66.59 66.74 65.44 65.58 834613
20111220 66.75 68.81 66.58 68.63 1502683
20111221 68.35 68.45 67.51 68.20 800279
20111222 68.26 69.38 68.19 69.02 969944
20111223 69.19 69.40 68.44 69.16 591821
20111227 69.02 69.53 68.48 69.02 653801
20111228 68.92 69.07 67.89 68.01 820010
20111229 68.03 69.11 67.90 69.00 728378
20111230 69.19 69.58 68.64 68.95 966154
20120103 70.42 71.27 69.05 69.56 1493765
20120104 69.02 69.48 67.93 67.97 1360218
20120105 67.67 68.96 67.43 68.91 1282520
20120106 68.93 69.42 68.51 69.02 1229681
20120109 69.25 69.46 68.82 69.31 893472
20120110 69.93 70.93 69.89 70.43 1427883
20120111 70.28 71.31 69.93 71.20 846764
20120112 70.86 71.41 70.11 70.72 1192671
20120113 69.97 71.51 69.35 71.17 1362782
20120117 72.08 72.66 70.70 70.80 1199917
20120118 70.58 71.81 70.58 71.80 902836
20120119 71.94 72.20 71.32 71.84 802509
20120120 71.86 72.31 71.36 72.20 1249746
20120123 72.12 72.63 71.82 72.37 834168
20120124 72.03 73.17 71.94 73.12 800502
20120125 72.84 73.71 72.37 73.59 980088
20120126 73.59 74.62 73.31 73.40 1702940
20120127 73.24 73.65 72.74 73.30 1068123
20120130 72.50 72.66 71.96 72.20 992958
20120131 72.56 73.31 72.34 73.17 1598150
20120201 73.60 74.46 73.45 74.45 1424938
20120202 74.55 75.76 74.42 75.61 1863109
20120203 76.36 77.81 75.94 77.81 2142879
20120206 77.57 77.90 76.82 77.80 1462300
20120207 77.44 77.99 77.20 77.59 1013407
20120208 77.80 77.90 76.67 77.56 803607
20120209 77.58 77.74 76.17 76.22 1688017
20120210 75.66 76.21 75.45 75.63 1101174
20120213 76.41 76.98 76.25 76.77 1154895
20120214 76.72 76.72 75.39 75.76 1089125
20120215 76.01 76.46 75.31 75.82 928957
20120216 76.18 77.41 75.83 77.07 1128808
20120217 77.20 77.33 76.27 76.81 1165949
20120221 77.01 77.03 75.98 76.34 993511
20120222 76.32 76.55 75.57 75.75 964439
20120223 75.57 76.49 75.21 76.48 920445
20120224 76.67 76.67 75.82 76.65 1004122
20120227 76.27 76.44 75.62 76.18 786142
20120228 76.17 76.17 74.32 74.45 1700287
20120229 74.46 74.73 73.52 73.94 1870736
20120301 74.02 74.92 73.82 74.02 1284556
20120302 74.10 74.31 73.77 74.01 984668
20120305 73.09 73.75 72.85 73.49 1450693
20120306 72.78 73.18 71.95 72.43 1567753
20120307 72.68 73.37 71.88 73.21 1155116
20120308 72.93 73.18 72.19 72.28 1496566
20120309 72.74 72.87 72.01 72.39 1047895
20120312 72.48 73.43 72.40 72.90 1034630
20120313 73.42 75.35 73.33 75.16 1587870
20120314 75.19 75.31 74.22 75.11 1233930
20120315 75.10 75.76 74.90 75.51 1584333
20120316 75.77 75.89 75.31 75.83 1718968
20120319 75.48 77.33 75.39 76.68 1807729
20120320 76.19 77.22 75.98 76.76 1201653
20120321 76.90 76.99 76.13 76.22 1170149
20120322 75.80 76.24 75.07 75.44 1158322
20120323 75.61 75.78 74.92 75.48 1160533
20120326 76.27 76.33 75.56 76.11 1141299
20120327 76.32 76.50 75.87 76.09 828810
20120328 75.95 76.11 74.86 75.59 1066576
20120329 75.12 75.64 74.43 75.49 896017
20120330 75.72 76.33 75.59 76.17 1210827
20120402 76.10 76.58 75.99 76.51 1156774
20120403 76.26 76.44 75.68 76.13 1114439
20120404 75.65 75.80 74.83 74.94 815545
20120405 74.64 75.10 73.91 74.18 793548
20120409 73.11 73.48 72.72 73.21 893143
20120410 73.17 73.42 71.64 71.77 1619816
20120411 72.48 72.66 71.89 72.24 893143
20120412 72.20 73.31 71.92 73.31 984668
20120413 73.25 73.43 72.30 72.32 1078845
20120416 74.18 75.44 73.23 74.32 2736023
20120417 74.98 75.52 74.37 75.22 1381276
20120418 74.87 75.51 74.73 75.14 908176
20120419 75.33 75.51 74.77 75.02 1263222
20120420 75.24 76.19 75.02 75.69 1309316
20120423 74.87 75.38 74.47 74.89 1827184
20120424 75.05 76.57 75.00 76.53 1595608
20120425 76.51 76.99 76.35 76.87 1403162
20120426 76.58 77.40 76.21 77.22 1581238
20120427 77.67 78.18 77.11 77.80 1455668
20120430 77.54 77.68 77.02 77.66 1293067
20120501 77.96 79.52 77.74 79.15 1366796
20120502 78.76 79.35 78.04 79.25 1515358
20120503 79.32 79.56 78.64 78.83 1358837
20120504 78.43 78.71 77.79 78.06 989973
20120507 77.78 79.58 77.58 79.19 957918
20120508 78.99 79.80 78.18 79.67 1084151
20120509 78.84 80.06 78.68 79.46 1367238
20120510 80.51 80.56 78.97 79.33 881849
20120511 78.94 80.21 78.64 79.75 957082
20120514 78.88 79.99 78.77 79.34 1347284
20120515 79.20 79.38 78.38 78.76 1377443
20120516 78.68 78.68 77.10 77.19 1549075
20120517 77.08 77.20 75.17 75.17 1334124
20120518 75.76 75.99 73.79 74.11 1529116
20120521 74.29 75.71 74.18 75.55 1090220
20120522 75.86 76.10 75.15 75.65 882617
20120523 75.17 75.84 74.29 75.57 944251
20120524 75.81 76.39 74.85 75.90 617875
20120525 75.89 76.21 75.41 75.77 848948
20120529 76.11 76.69 75.72 76.56 902138
20120530 75.84 75.99 74.48 74.50 1192870
20120531 74.47 75.42 73.54 74.70 1363077
20120601 73.69 74.06 72.84 72.97 1489854
20120604 73.19 73.37 71.63 72.40 1262181
20120605 72.22 73.62 71.98 73.41 938877
20120606 74.34 74.88 72.88 74.88 1185303
20120607 75.61 75.68 74.31 74.56 1287953
20120608 74.36 75.41 74.36 75.35 907621
20120611 76.13 76.14 73.32 73.42 1299907
20120612 73.04 73.87 72.34 73.51 1418350
20120613 73.07 74.16 72.65 73.00 1117637
20120614 73.31 74.39 73.10 74.08 908718
20120615 74.50 74.80 73.90 74.59 1821164
20120618 74.25 75.66 74.18 75.36 848838
20120619 75.68 75.83 75.10 75.37 1163918
20120620 75.24 75.47 74.42 74.96 1622225
20120621 74.98 75.11 73.48 73.61 1299907
20120622 74.00 74.21 73.17 73.45 1164027
20120625 72.85 73.17 72.38 72.76 817692
20120626 72.88 73.40 72.58 73.24 1045694
20120627 73.56 73.79 72.96 73.59 692670
20120628 73.17 74.28 72.78 74.28 691354
20120629 74.90 76.58 74.82 76.58 1231254
20120702 76.34 77.04 75.54 77.04 1328531
20120703 77.08 77.77 76.89 77.29 804642
20120705 77.09 77.60 76.73 77.23 595064
20120706 76.35 77.31 76.24 77.21 802997
20120709 77.05 77.20 76.51 77.10 1344323
20120710 77.38 77.51 75.98 76.33 1296727
20120711 76.31 76.86 75.67 76.69 1159421
20120712 75.72 77.27 75.65 76.86 1153499
20120713 77.03 78.28 76.79 78.27 1317674
20120716 78.33 78.75 77.73 78.40 865727
20120717 78.44 78.93 77.71 78.83 820654
20120718 78.54 78.84 77.71 78.04 661195
20120719 78.08 78.18 76.21 76.94 1144068
20120720 76.79 77.23 75.92 76.12 1418679
20120723 75.32 75.62 74.73 75.10 796636
20120724 74.99 75.27 73.77 74.40 877462
20120725 74.72 74.83 73.79 74.26 752439
20120726 75.30 75.69 74.64 75.34 1198025
20120727 75.69 76.51 75.52 76.00 1076073
20120730 75.85 76.73 75.67 76.46 840833
20120731 76.39 76.43 75.86 76.14 1083311
20120801 76.51 77.21 76.13 76.49 1300236
20120802 75.86 76.53 75.62 76.53 859367
20120803 77.13 78.40 77.07 78.10 1087478
20120806 78.27 78.42 77.72 78.05 887223
20120807 78.08 78.08 76.00 76.22 1409576
20120808 76.36 76.36 74.68 75.02 1111022
20120809 74.96 75.09 73.41 73.56 1858229
20120810 73.34 73.85 73.09 73.45 1161053
20120813 73.66 74.34 73.39 74.25 979744
20120814 74.36 74.83 73.99 74.49 1232620
20120815 74.29 75.01 74.22 74.86 751231
20120816 74.93 75.25 74.36 75.09 693260
20120817 75.32 75.70 75.11 75.67 832587
20120820 75.48 75.60 74.64 75.16 799958
20120821 75.29 76.23 75.21 76.18 1079481
20120822 75.96 76.04 74.78 75.75 923078
20120823 75.60 75.74 74.81 75.01 550562
20120824 74.80 75.60 74.56 75.48 599832
20120827 75.62 75.79 75.19 75.60 579928
20120828 75.31 75.57 74.60 75.31 615929
20120829 75.36 75.46 74.76 75.27 664547
20120830 74.83 74.93 74.09 74.30 1036084
20120831 74.67 74.89 74.17 74.63 1320175
20120904 74.67 74.82 73.89 74.80 851512
20120905 74.98 75.35 74.22 74.58 797674
20120906 74.93 75.31 74.77 75.04 992905
20120907 75.14 75.64 75.12 75.28 657151
20120910 75.78 75.78 74.83 75.24 782990
20120911 75.24 75.80 75.16 75.74 678033
20120912 75.96 76.20 75.45 75.97 720343
20120913 75.94 77.62 75.77 77.51 1022488
20120914 77.76 78.68 77.51 78.26 1012047
20120917 78.26 78.90 77.66 77.82 593633
20120918 77.76 78.12 77.16 77.62 804852
20120919 77.52 77.78 77.03 77.03 965605
20120920 76.65 76.65 75.17 75.96 1571963
20120921 76.42 76.51 75.68 75.69 4028937
20120924 74.92 76.27 74.92 75.51 1219460
20120925 75.63 75.77 74.31 74.48 1858229
20120926 74.39 75.06 74.32 74.39 1470051
20120927 74.66 75.25 74.28 74.85 1064689
20120928 74.46 74.82 74.03 74.52 1196184
20121001 74.81 74.81 73.19 73.82 1172691
20121002 74.17 74.46 73.54 74.21 1091880
20121003 74.41 75.22 73.98 74.11 873808
20121004 74.42 74.53 73.21 73.36 960928
20121005 73.75 74.13 73.31 73.55 797021
20121008 73.50 73.50 72.93 73.05 770265
20121009 73.10 73.55 72.51 72.51 772005
20121010 72.74 72.86 72.29 72.60 825082
20121011 72.98 73.21 72.59 72.65 737527
20121012 72.62 73.24 72.05 72.17 592654
20121015 72.17 72.50 71.73 72.44 706530
20121016 72.87 73.16 72.56 72.91 872503
20121017 72.73 74.04 72.15 73.68 1499961
20121018 73.68 75.71 73.68 75.70 3135116
20121019 75.57 75.85 74.38 74.75 1640484
20121022 74.41 74.86 74.03 74.85 839221
20121023 74.12 74.31 73.33 73.95 1009545
20121024 74.00 74.37 73.20 73.64 1060556
20121025 74.26 74.81 72.77 73.55 1244801
20121026 73.50 73.56 72.50 73.36 1365203
20121031 73.47 74.11 72.65 73.75 1256874
20121101 73.68 74.72 73.22 74.41 901761
20121102 75.11 75.26 74.18 74.42 1190637
20121105 73.85 74.30 73.06 73.44 897954
20121106 73.64 74.07 72.95 73.89 768416
20121107 73.65 73.92 72.97 73.17 1136528
20121108 73.02 73.52 72.31 72.31 1050480
20121109 72.02 72.76 71.68 71.71 986537
20121112 71.31 71.31 70.48 70.56 907605
20121113 70.13 70.92 69.96 70.05 739390
20121114 70.18 70.33 68.46 68.59 883559
20121115 68.65 69.13 67.75 67.96 1421415
20121116 68.05 68.44 67.37 67.91 1601815
20121119 68.57 69.24 68.45 68.96 980067
20121120 68.90 69.34 68.55 69.34 1124991
20121121 69.48 69.57 68.75 69.44 777131
20121123 69.82 70.36 69.05 70.12 306776
20121126 69.69 70.42 69.47 69.95 941679
20121127 69.59 70.18 69.05 69.54 1228292
20121128 69.90 70.22 69.29 69.98 1006917
20121129 70.33 70.47 69.74 70.33 976616
20121130 70.37 71.05 70.37 70.88 1361354
20121203 71.18 71.67 70.88 71.10 1037001
20121204 71.68 71.68 70.78 70.86 947287
20121205 70.90 71.07 70.14 70.42 1044657
20121206 70.60 71.19 70.50 71.09 1000891
20121207 71.22 72.08 71.22 71.93 777324
20121210 72.00 72.26 71.74 72.04 583658
20121211 72.26 72.46 72.00 72.11 812546
20121212 72.19 72.40 71.67 72.16 1171999
20121213 72.15 72.36 71.80 72.11 867028
20121214 72.29 72.67 71.99 72.62 1126029
20121217 72.93 73.46 72.60 73.46 1199772
20121218 73.50 74.49 73.27 74.48 1528365
20121219 74.34 74.60 73.80 74.55 1166040
20121220 74.56 75.32 74.31 75.32 870752
20121221 74.74 75.23 74.54 74.96 1573483
20121224 74.86 75.27 74.30 74.93 351472
20121226 75.02 75.02 74.06 74.43 661870
20121227 74.53 74.99 74.08 74.75 761895
20121228 74.31 74.78 74.22 74.49 1148588
20121231 74.24 75.26 74.04 75.26 852130
20130102 76.41 76.44 75.45 76.05 965776
20130103 76.18 76.73 75.65 76.41 1000253
20130104 76.28 77.33 76.08 77.30 689536
20130107 77.17 77.35 76.72 77.00 837552
20130108 76.97 77.17 76.20 76.24 911294
20130109 76.36 76.58 76.13 76.47 1134010
20130110 76.93 77.03 76.00 76.17 1226268
20130111 76.29 76.39 75.59 76.20 1106450
20130114 76.22 77.53 76.10 77.45 823719
20130115 77.26 77.82 76.99 77.75 736995
20130116 78.08 78.39 77.60 78.15 1064525
20130117 78.23 78.58 77.83 78.43 811695
20130118 79.11 79.57 78.48 79.53 1309906
20130122 79.29 79.67 79.11 79.65 721885
20130123 79.41 79.97 79.32 79.69 809673
20130124 80.00 80.39 79.71 80.36 1004196
20130125 80.61 81.03 80.23 81.00 606695
20130128 80.36 80.95 80.31 80.73 798272
20130129 80.66 81.25 80.62 81.18 810298
20130130 80.92 81.15 80.55 80.73 1531032
20130131 80.72 80.81 79.98 80.06 1053884
20130201 80.35 81.21 80.24 80.95 1109268
20130204 80.45 80.98 79.88 80.09 1392097
20130205 80.36 80.59 79.93 80.16 746897
20130206 79.72 80.28 79.23 79.45 1099352
20130207 79.52 79.64 78.84 78.94 887520
20130208 79.17 80.15 79.17 80.11 672312
20130211 80.19 80.63 80.01 80.38 762615
20130212 80.44 81.19 80.36 81.11 897120
20130213 81.17 81.46 80.95 81.13 912205
20130214 80.77 80.84 80.20 80.61 733182
20130215 80.91 81.05 80.28 80.47 1936656
20130219 80.51 81.28 80.44 81.28 899441
20130220 81.09 81.39 80.37 80.46 792048
20130221 80.48 80.48 79.56 79.63 899230
20130222 79.97 80.91 79.92 80.90 648260
20130225 81.22 81.45 78.72 78.73 934465
20130226 79.22 79.68 78.35 78.68 1091862
20130227 78.07 78.97 77.34 78.37 1564158
20130228 78.56 78.92 76.03 76.03 3898420
20130301 75.68 76.13 75.29 76.13 1373003
20130304 76.59 77.40 76.31 77.12 1197883
20130305 77.66 79.96 77.60 79.73 2434060
20130306 79.90 80.03 78.51 78.89 922438
20130307 78.85 79.27 78.54 78.70 1233012
20130308 79.42 80.06 79.15 79.85 1308862
20130311 79.54 80.45 79.23 80.42 1130789
20130312 80.29 80.40 79.20 79.28 1037005
20130313 79.24 79.64 78.58 78.83 950394
20130314 79.00 79.30 78.76 79.03 814729
20130315 78.72 79.39 78.17 78.94 2229718
20130318 78.37 78.80 77.94 78.38 1154630
20130319 78.44 78.63 76.88 77.46 1535780
20130320 77.82 78.00 77.38 77.51 1068969
20130321 77.06 77.68 77.06 77.24 1298102
20130322 77.60 77.79 77.06 77.34 650053
20130325 77.53 77.66 77.00 77.27 802703
20130326 77.66 78.08 77.63 78.04 669464
20130327 77.58 79.25 77.14 79.10 1431552
20130328 79.00 79.34 78.54 79.28 890263
20130401 79.21 79.87 79.12 79.83 649737
20130402 80.21 80.47 79.74 80.01 680013
20130403 80.43 80.43 79.82 80.03 888153
20130404 80.99 82.76 80.87 82.68 1425644
20130405 81.85 82.46 81.37 82.43 687187
20130408 82.24 83.39 81.54 83.34 913366
20130409 83.34 83.34 81.89 82.28 839626
20130410 82.31 83.06 82.31 82.53 1045339
20130411 82.56 83.41 82.56 82.66 1160327
20130412 82.55 82.99 82.44 82.86 1224362
20130415 82.53 82.95 81.09 81.15 950816
20130416 81.53 82.93 81.11 82.54 870535
20130417 82.16 82.18 81.00 81.77 1234278
20130418 81.76 81.80 80.08 80.57 1102622
20130419 80.97 81.89 80.73 81.54 1153048
20130422 81.74 82.32 81.20 82.07 663451
20130423 82.37 82.53 81.62 82.24 588128
20130424 82.51 83.08 82.13 82.60 566608
20130425 82.43 82.67 81.17 82.03 620409
20130426 82.04 82.54 81.35 81.45 840786
20130429 81.73 82.61 81.32 82.41 672840
20130430 82.44 83.15 82.13 83.00 805657
20130501 82.41 83.59 82.24 82.85 863467
20130502 82.85 83.38 82.47 82.71 702589
20130503 83.16 83.33 82.38 82.40 811459
20130506 82.29 83.57 82.29 83.27 931194
20130507 82.47 82.47 79.25 82.30 1157373
20130508 82.25 83.20 82.11 82.88 1245672
20130509 83.23 83.63 82.13 82.36 1258913
20130510 82.42 82.64 81.70 82.47 1179826
20130513 82.62 82.94 82.19 82.93 1391040
20130514 82.88 83.36 82.55 83.15 1196250
20130515 82.98 84.42 82.63 84.26 1310069
20130516 84.05 84.61 83.53 83.73 1024789
20130517 83.81 84.29 83.13 83.60 919862
20130520 83.60 83.96 83.35 83.80 841298
20130521 84.00 84.12 83.67 83.84 792967
20130522 83.83 84.82 81.42 81.89 830837
20130523 81.17 81.23 79.95 80.22 1351391
20130524 79.96 80.74 79.06 80.55 1004808
20130528 81.46 81.46 79.65 79.91 1312057
20130529 79.45 79.64 78.24 79.04 1138818
20130530 79.14 79.60 77.71 77.80 1112455
20130531 77.43 78.32 76.42 76.42 1308605
20130603 76.42 77.48 75.52 77.26 1082850
20130604 77.22 77.50 76.44 76.51 1051780
20130605 76.42 76.63 75.31 75.72 915259
20130606 75.68 77.06 75.09 77.06 937751
20130607 77.04 78.34 76.79 77.90 1939421
20130610 78.00 78.29 77.16 77.52 1295109
20130611 76.92 77.24 76.03 76.33 1322623
20130612 77.04 77.14 75.58 75.89 938797
20130613 75.81 78.97 75.81 78.87 1157229
20130614 78.65 80.15 78.24 79.20 1348148
20130617 79.59 80.60 79.13 79.51 1153150
20130618 79.47 80.75 79.08 80.29 1028242
20130619 80.28 80.48 77.14 77.34 1118836
20130620 76.81 76.81 72.98 73.35 1176897
20130621 73.98 75.49 73.37 74.88 2111300
20130624 73.99 76.32 72.83 74.69 1295423
20130625 75.30 76.23 74.25 75.70 1291553
20130626 76.44 77.39 76.42 77.05 1095299
20130627 77.60 79.36 77.52 79.27 955431
20130628 79.03 79.77 78.35 79.20 1574112
20130701 79.52 80.08 78.61 79.35 1045189
20130702 79.13 80.79 79.08 80.78 988907
20130703 80.05 80.89 79.52 80.44 952502
20130705 80.32 80.77 79.32 80.72 1333293
20130708 80.73 81.40 80.72 80.97 1620874
20130709 81.36 82.19 80.89 81.75 1271467
20130710 81.44 82.00 80.83 81.70 1128984
20130711 82.88 83.76 82.39 83.65 1171771
20130712 83.88 83.88 82.35 83.13 601734
20130715 83.24 83.94 82.46 83.90 626214
20130716 83.95 84.12 83.29 83.43 616903
20130717 83.97 84.11 83.51 83.71 530702
20130718 84.01 85.03 83.71 84.80 503293
20130719 84.54 85.03 84.33 84.51 1501092
20130722 84.91 85.15 84.45 84.99 642115
20130723 85.16 85.41 84.58 84.77 670256
20130724 85.08 85.13 82.52 83.23 870380
20130725 83.01 83.52 82.42 83.00 701744
20130726 82.70 83.70 82.43 83.67 499946
20130729 83.33 83.50 82.67 83.10 605605
20130730 83.57 83.80 82.05 82.36 849249
20130731 82.50 83.15 79.85 81.07 1651421
20130801 81.60 81.81 80.44 80.45 1112350
20130802 80.51 81.01 79.67 79.70 843600
20130805 79.70 80.51 79.36 79.93 828326
20130806 79.93 80.67 79.13 80.34 1338838
20130807 80.12 81.07 79.51 81.01 1393969
20130808 81.39 82.02 81.15 81.75 1195695
20130809 81.70 82.29 81.54 81.87 1474784
20130812 81.82 81.82 80.17 80.75 1110444
20130813 80.75 80.78 79.55 80.26 773795
20130814 80.06 81.06 79.55 81.01 866928
20130815 80.11 80.15 79.01 79.88 1045416
20130816 79.63 80.14 78.38 78.49 2346379
20130819 78.08 78.42 76.71 76.73 914843
20130820 77.04 78.58 76.81 78.27 872943
20130821 77.98 79.41 77.26 78.16 751186
20130822 78.20 79.19 77.64 79.06 683877
20130823 79.03 80.01 78.68 79.99 808020
20130826 79.92 80.33 79.61 80.00 537020
20130827 79.13 80.15 78.61 79.91 687195
20130828 80.06 80.24 79.18 79.53 759690
20130829 79.35 79.35 78.10 78.87 568549
20130830 79.11 79.38 78.14 78.39 744341
20130903 79.13 79.17 77.21 78.06 1071241
20130904 77.91 79.18 77.32 78.60 802108
20130905 79.04 79.11 77.72 77.86 635132
20130906 78.81 80.23 78.80 79.43 864543
20130909 79.51 81.52 79.35 81.52 844423
20130910 82.15 82.20 80.51 81.26 641044
20130911 81.05 82.33 81.05 82.11 661682
20130912 82.20 82.35 81.14 81.30 532353
20130913 81.22 81.84 80.93 81.52 508915
20130916 82.69 83.40 82.00 82.30 529449
20130917 82.13 82.79 81.66 82.01 605678
20130918 81.76 85.23 81.03 84.97 1333217
20130919 84.91 86.04 84.84 85.49 1329172
20130920 85.49 85.62 83.16 83.23 1700461
20130923 82.72 83.95 82.62 82.95 752949
20130924 82.92 83.05 81.57 81.66 856661
20130925 81.60 82.58 81.07 81.38 753052
20130926 81.65 82.19 81.31 82.15 731584
20130927 81.73 82.03 80.72 81.39 751912
20130930 81.23 82.32 80.81 81.05 1006421
20131001 81.22 82.70 80.99 81.69 885078
20131002 81.52 82.27 80.66 81.24 1036808
20131003 81.24 81.43 79.77 80.17 1259893
20131004 80.17 81.57 80.02 81.49 942845
20131007 80.55 81.54 80.30 81.37 649444
20131008 81.21 81.69 80.58 80.71 847327
20131009 80.69 81.65 80.51 80.70 521878
20131010 81.31 83.60 81.13 83.57 1024052
20131011 82.95 83.83 82.65 83.81 735214
20131014 83.39 84.00 82.93 83.92 654941
20131015 83.35 84.26 83.16 83.32 615116
20131016 83.80 85.56 83.22 85.30 821606
20131017 85.00 86.39 84.61 86.24 722457
20131018 86.52 86.52 85.17 85.90 769543
20131021 85.90 85.90 84.61 85.56 746622
20131022 85.66 86.91 85.66 86.49 654734
20131023 86.18 86.63 85.83 86.19 798063
20131024 86.19 86.77 85.82 86.69 598936
20131025 87.13 87.94 86.78 87.85 592403
20131028 87.83 87.88 86.43 87.21 647577
20131029 87.21 87.21 86.10 86.98 541999
20131030 86.82 87.07 85.43 86.00 813205
20131031 86.08 86.57 85.20 85.87 888708
20131101 86.45 87.01 85.79 86.75 870558
20131104 86.78 87.38 86.23 87.21 1257092
20131105 86.84 88.30 86.63 87.29 1175056
20131106 87.55 88.62 87.15 87.40 659297
20131107 87.49 87.97 85.91 86.11 822602
20131108 85.28 86.00 83.79 85.62 649975
20131111 85.75 86.33 85.30 85.85 405128
20131112 85.51 85.68 84.30 85.42 645140
20131113 85.24 86.28 84.60 86.19 794516
20131114 86.64 87.86 86.43 86.94 552551
20131115 86.77 87.67 86.73 87.51 699973
20131118 87.34 88.18 86.94 87.26 871160
20131119 87.56 87.81 86.41 86.70 692463
20131120 86.69 87.57 85.44 85.98 683410
20131121 85.80 87.43 85.80 87.25 729704
20131122 87.18 87.45 86.70 87.43 629502
20131125 87.34 87.63 86.44 86.54 637115
20131126 86.61 87.14 85.82 85.86 907784
20131127 86.11 86.79 85.96 86.67 519836
20131129 86.79 88.14 85.31 85.47 375603
20131202 85.30 86.28 84.43 85.46 601520
20131203 85.65 86.99 85.48 86.49 1048210
20131204 86.01 87.39 85.70 87.17 946671
20131205 86.66 87.39 85.80 87.13 901508
20131206 87.60 88.22 86.86 88.21 777645
20131209 88.46 88.56 87.48 87.96 1013232
20131210 87.81 88.44 87.56 87.98 984324
20131211 87.97 87.97 85.16 85.40 782274
20131212 85.44 85.83 84.40 84.85 1605905
20131213 84.98 86.06 84.54 85.61 770649
20131216 85.69 85.75 84.86 85.32 771986
20131217 85.13 85.92 84.77 85.56 766843
20131218 85.79 87.59 84.71 87.39 1364659
20131219 86.99 87.19 85.85 86.12 1089670
20131220 86.01 86.53 85.76 86.36 1110554
20131223 86.57 87.34 86.29 86.62 1153556
20131224 86.94 87.31 86.35 86.60 320152
20131226 86.77 87.13 86.37 86.72 534136
20131227 87.06 87.51 86.00 87.39 679809
20131230 87.26 87.78 86.95 87.24 447719
20131231 87.24 87.37 86.07 86.31 1068580
20140102 86.67 86.79 85.36 86.16 806450
20140103 86.16 87.50 85.81 87.07 661600
20140106 87.23 87.37 86.36 86.74 728367
20140107 86.74 88.13 86.66 87.97 759333
20140108 87.59 88.02 86.77 87.38 647506
20140109 87.45 87.97 86.15 87.92 699870
20140110 88.26 89.41 88.12 89.14 991320
20140113 88.67 89.55 88.08 88.40 720754
20140114 88.49 89.23 88.31 88.96 632280
20140115 88.87 89.82 88.87 89.44 650386
20140116 89.42 90.15 89.30 89.98 499775
20140117 90.28 90.30 88.90 89.21 814680
20140121 89.61 90.11 89.12 89.70 1004591
20140122 90.09 91.23 89.98 90.69 643494
20140123 89.95 90.31 89.54 89.87 646420
20140124 89.25 89.62 87.95 88.41 937733
20140127 87.90 89.22 87.53 88.46 1180358
20140128 88.56 89.81 88.56 89.50 711236
20140129 88.55 89.72 88.08 88.80 1241703
20140130 89.57 90.27 89.36 89.53 1644478
20140131 89.01 90.52 88.58 89.97 1192504
20140203 90.05 90.29 88.03 88.37 1108295
20140204 88.65 90.21 88.36 89.89 874755
20140205 89.66 89.97 88.76 89.30 937529
20140206 89.37 91.10 89.19 91.01 1101354
20140207 91.32 91.89 89.75 90.50 984686
20140210 90.55 92.34 90.26 92.08 797180
20140211 91.89 93.43 91.62 92.96 714910
20140212 93.06 93.55 92.50 93.31 665712
20140213 92.79 94.24 92.61 93.49 854442
20140214 93.40 94.33 93.29 93.76 605285
20140218 93.93 94.11 93.08 94.10 630395
20140219 93.63 94.72 93.52 93.72 628558
20140220 93.79 94.03 92.72 93.10 681329
20140221 92.82 93.46 92.17 92.86 1290493
20140224 93.04 93.89 92.68 92.72 1248950
20140225 94.93 95.01 91.78 92.75 1449010
20140226 92.14 93.09 91.89 92.71 1071855
20140227 92.82 93.47 92.26 92.87 910480
20140228 92.90 94.48 92.70 94.34 1543325
20140303 93.79 95.83 93.58 94.52 874040
20140304 95.41 96.33 95.15 96.24 1134425
20140305 96.74 97.33 96.27 97.19 1535261
20140306 97.53 97.74 96.73 97.22 1151165
20140307 97.12 97.34 96.49 97.14 1403895
20140310 97.20 97.35 96.44 96.93 958760
20140311 97.04 97.99 96.84 97.27 1402772
20140312 96.96 97.26 96.01 96.38 1350817
20140313 96.86 96.86 95.76 95.79 878633
20140314 95.78 96.58 95.52 95.57 659485
20140317 95.88 96.38 95.33 95.57 905376
20140318 95.62 96.68 95.38 96.67 1130853
20140319 96.74 97.37 94.24 94.64 1403384
20140320 94.62 96.22 93.94 96.21 1187094
20140321 96.94 97.10 96.08 96.36 1310907
20140324 96.64 96.70 94.93 95.67 1016022
20140325 96.08 96.27 95.46 95.95 814941
20140326 96.10 96.27 94.73 94.73 905070
20140327 94.65 95.53 94.39 94.90 981114
20140328 95.34 96.32 95.12 96.11 1097986
20140331 96.53 96.78 95.47 96.56 907520
20140401 96.62 97.50 96.11 97.42 795955
20140402 97.21 97.56 96.87 97.22 914154
20140403 97.47 97.55 96.63 97.18 633661
20140404 97.76 97.96 96.75 97.15 843929
20140407 97.24 97.96 97.14 97.31 809429
20140408 97.34 98.27 96.53 98.23 1006223
20140409 98.22 98.39 96.75 97.27 999180
20140410 97.49 98.12 95.78 96.30 1213225
20140411 96.00 96.76 95.74 96.16 791975
20140414 96.96 96.96 94.96 95.74 1218737
20140415 96.10 97.21 95.81 97.18 853218
20140416 97.52 98.37 96.91 98.23 911807
20140417 98.23 98.54 97.79 98.48 1035824
20140421 98.38 98.77 97.90 98.49 999691
20140422 98.27 99.29 97.81 99.16 739612
20140423 98.94 99.08 98.36 98.96 882716
20140424 99.13 99.24 98.58 98.97 759924
20140425 98.95 98.98 97.48 98.71 476369
20140428 99.21 100.06 98.81 99.86 792689
20140429 100.33 100.43 99.46 99.91 848318
20140430 99.70 100.55 99.32 100.52 605898
20140501 100.56 101.14 99.78 101.07 555474
20140502 100.81 101.94 100.38 101.22 738693
20140505 101.18 101.57 100.62 101.44 650503
20140506 100.07 101.87 100.07 101.40 833722
20140507 101.75 103.28 101.64 103.06 935283
20140508 103.25 104.10 103.03 103.63 940855
20140509 104.00 104.26 103.37 104.06 1015662
20140512 104.24 104.59 104.05 104.53 568852
20140513 104.57 105.22 103.46 103.81 845979
20140514 103.85 104.59 103.36 104.32 704172
20140515 103.98 104.36 103.20 104.10 613857
20140516 103.94 104.45 103.33 104.42 811009
20140519 104.16 104.16 103.21 103.97 628656
20140520 103.97 104.37 103.17 103.73 415894
20140521 103.95 104.49 103.06 103.45 462825
20140522 103.61 103.93 102.88 102.95 672851
20140523 103.30 104.14 103.25 103.90 517562
20140527 104.08 105.11 103.88 105.11 607370
20140528 104.89 105.14 103.59 104.74 799048
20140529 104.67 105.08 104.20 105.02 371396
20140530 104.94 105.95 104.94 105.64 998835
20140602 105.85 106.48 105.64 106.07 670925
20140603 105.86 106.05 105.30 105.38 736709
20140604 105.08 105.68 104.86 105.47 595814
20140605 105.63 107.31 105.28 107.23 833207
20140606 107.54 107.54 106.33 106.49 782120
20140609 106.34 106.87 104.95 105.02 1025494
20140610 104.97 105.41 103.89 104.19 999646
20140611 104.14 104.56 103.61 103.93 592064
20140612 103.77 104.02 102.91 103.13 751711
20140613 103.35 103.44 102.62 103.09 900817
20140616 103.11 103.71 102.71 102.85 788202
20140617 102.69 103.38 102.36 103.21 958695
20140618 103.18 103.83 102.62 103.61 1322692
20140619 103.74 104.92 103.43 104.92 1051139
20140620 104.64 105.23 103.98 105.16 1034008
20140623 105.10 105.49 104.72 104.91 639097
20140624 104.78 105.23 104.46 104.77 487964
20140625 104.73 104.99 104.49 104.90 664032
20140626 104.90 105.01 104.04 104.45 655112
20140627 104.51 106.03 104.49 105.91 1176627
20140630 105.70 105.96 104.32 105.29 894330
20140701 105.10 107.65 104.28 105.27 803103
20140702 105.15 105.42 104.41 105.35 528914
20140703 105.02 105.04 103.78 104.52 606052
20140707 104.56 105.23 104.16 104.49 613756
20140708 104.59 104.93 104.14 104.80 712990
20140709 104.98 105.14 104.10 104.94 460089
20140710 104.45 105.17 104.11 104.63 578076
20140711 104.75 105.40 104.48 105.13 591861
20140714 105.43 105.75 104.92 105.54 537733
20140715 105.35 105.81 104.98 105.56 446810
20140716 105.74 106.24 105.23 106.07 558614
20140717 105.51 105.85 104.52 104.54 795602
20140718 104.85 106.03 104.42 106.03 722012
20140721 105.90 105.94 105.24 105.52 359435
20140722 106.17 106.74 105.91 106.50 488775
20140723 106.38 106.84 106.13 106.76 382647
20140724 106.80 107.24 106.29 107.14 1009276
20140725 106.60 106.85 105.65 105.90 645280
20140728 105.64 106.31 105.64 105.88 793676
20140729 105.85 106.09 105.17 105.39 844155
20140730 105.59 106.27 105.13 105.69 907912
20140731 104.95 105.62 104.51 104.59 905885
20140801 104.58 105.31 103.67 103.72 950181
20140804 103.77 104.77 103.20 104.40 872841
20140805 103.52 104.62 103.07 103.72 926158
20140806 103.62 104.19 103.28 103.37 740663
20140807 103.62 104.52 103.12 103.39 563882
20140808 103.73 104.08 102.92 104.05 621860
20140811 104.34 105.28 104.08 104.52 635147
20140812 104.62 105.03 104.28 104.61 688798
20140813 104.98 106.19 104.68 105.91 749494
20140814 106.21 106.37 105.23 105.42 657694
20140815 105.70 106.05 104.48 104.86 2013044
20140818 105.47 105.65 104.90 105.62 1180307
20140819 105.79 106.11 105.16 105.74 841797
20140820 105.43 106.58 104.83 106.27 620250
20140821 106.32 106.68 105.86 105.93 714063
20140822 105.80 106.03 104.61 104.85 628906
20140825 105.41 105.41 104.08 104.40 589751
20140826 104.58 105.04 104.17 104.32 547978
20140827 104.43 104.84 104.30 104.67 546066
20140828 104.45 105.01 104.24 104.73 514057
20140829 105.06 105.21 104.60 105.18 685073
20140902 105.31 105.94 105.03 105.92 1051264
20140903 105.93 106.71 105.75 106.40 903600
20140904 106.28 107.09 105.78 106.17 983220
20140905 106.01 107.22 105.72 107.08 694938
20140908 107.08 107.39 106.73 107.07 528551
20140909 106.85 107.08 105.91 106.17 533483
20140910 105.90 105.97 104.54 104.70 648635
20140911 104.61 105.15 104.14 104.93 590556
20140912 104.53 104.53 101.30 102.06 1111558
20140915 101.93 102.67 101.28 101.70 672189
20140916 101.72 102.97 101.48 102.64 633436
20140917 102.92 103.85 102.34 102.82 779490
20140918 103.19 103.51 101.95 102.00 1137226
20140919 102.45 102.78 100.90 101.50 1535929
20140922 101.46 101.61 100.48 100.51 794286
20140923 100.50 100.92 99.55 99.66 873302
20140924 99.47 101.03 99.10 99.38 921718
20140925 99.36 100.00 98.86 99.12 876020
20140926 99.10 100.27 98.61 100.10 544656
20140929 99.82 99.90 98.97 99.79 627699
20140930 99.94 100.29 99.06 99.31 718894
20141001 99.13 99.99 98.60 99.12 826597
20141002 99.12 99.60 98.27 98.94 698863
20141003 99.26 99.50 98.67 99.17 628303
20141006 99.37 99.85 98.76 99.00 594884
20141007 98.75 98.96 97.69 97.72 1008586
20141008 97.71 100.06 97.63 99.74 1327367
20141009 99.81 101.59 99.44 100.99 1682788
20141010 101.24 103.36 100.59 101.84 2499017
20141013 101.82 102.89 101.33 101.38 654876
20141014 101.69 104.13 101.38 103.40 748689
20141015 103.06 103.88 101.74 102.65 1651685
20141016 101.51 103.49 101.44 103.09 808378
20141017 103.96 104.25 102.75 103.99 1020161
20141020 103.68 105.31 103.50 105.29 672390
20141021 105.69 106.34 104.83 106.30 653165
20141022 106.34 106.79 105.85 106.24 854479
20141023 106.79 107.28 105.63 106.86 1075120
20141024 107.01 107.35 105.80 106.72 576263
20141027 106.76 107.46 106.28 107.38 664237
20141028 107.71 107.71 106.47 107.00 744159
20141029 106.80 107.25 105.45 106.05 1100586
20141030 105.77 106.97 92.48 106.90 1129173
20141031 107.76 108.92 106.90 108.77 1389875
20141103 108.63 110.29 108.47 110.10 1187756
20141104 109.60 110.74 109.03 110.43 1150009
20141105 110.57 111.30 109.82 111.07 1230937
20141106 111.09 111.09 109.87 110.13 1492200
20141107 110.18 110.27 108.95 109.03 936100
20141110 108.81 109.54 108.78 109.20 852700
20141111 109.57 109.72 108.42 108.61 541800
20141112 108.51 108.62 107.21 107.52 618500
20141113 107.88 108.59 107.44 108.15 578500
20141114 108.22 108.99 107.23 107.58 613200
20141117 107.62 108.47 107.32 108.05 828200
20141118 107.99 109.40 107.69 109.20 750000
20141119 108.86 109.88 108.40 108.98 963100
20141120 108.89 109.29 108.44 109.08 1050200
20141121 109.73 110.67 108.96 110.60 1253500
20141124 111.00 111.39 110.39 110.88 982000
20141125 111.06 111.24 110.56 110.74 1162400
20141126 110.87 111.43 110.55 111.05 655900
20141128 110.87 112.50 110.87 111.56 509800
20141201 111.36 112.75 110.91 112.11 999900
20141202 112.07 112.82 111.38 112.80 804800
20141203 112.60 112.71 111.44 112.17 827300
20141204 112.06 113.13 111.68 112.85 714200
20141205 112.44 112.99 111.69 112.85 710900
20141208 113.12 114.06 112.83 113.19 609300
20141209 112.25 114.91 112.14 114.24 957600
20141210 114.16 114.53 113.41 113.88 692100
20141211 114.32 114.85 113.59 113.76 682300
20141212 113.45 114.52 113.13 113.24 789600
20141215 113.62 113.82 111.47 112.22 835100
20141216 112.16 113.06 111.40 111.80 1014500
20141217 111.61 114.68 111.61 114.49 872700
20141218 115.03 116.63 114.55 116.59 848000
20141219 117.31 117.37 115.59 115.96 1543500
20141222 116.38 118.04 116.10 117.94 737300
20141223 118.40 118.72 117.47 118.45 670500
20141224 118.77 119.04 117.54 117.54 465200
20141226 117.61 118.75 117.32 118.29 545100
20141229 118.23 119.27 118.05 119.10 700200
20141230 119.03 119.98 118.47 119.27 619000
20141231 119.31 120.23 117.50 117.71 963000