20000103 44.59 44.68 42.77 42.86 424603
20000104 42.68 43.12 40.87 41.21 681615
20000105 41.21 42.16 41.12 41.82 605031
20000106 41.73 42.72 41.39 42.16 384508
20000107 42.25 42.68 41.86 42.29 430372
20000110 42.47 43.47 42.38 42.81 306770
20000111 42.99 44.76 42.99 44.37 446381
20000112 44.20 44.24 42.81 42.81 515033
20000113 42.99 43.16 42.47 42.60 251675
20000114 42.64 43.12 42.38 42.43 345423
20000118 41.60 41.82 41.08 41.12 336769
20000119 42.64 43.81 41.34 41.34 790362
20000120 41.52 41.99 40.99 41.25 680606
20000121 38.83 40.21 36.23 39.87 3538168
20000124 40.04 41.56 39.78 40.17 1289963
20000125 40.17 40.48 35.88 37.18 1619088
20000126 38.18 41.56 38.13 41.52 1328183
20000127 41.34 41.77 39.13 39.31 1290973
20000128 38.40 40.60 38.40 39.35 541571
20000131 39.17 40.73 39.00 40.39 564647
20000201 40.39 41.91 40.39 41.39 766565
20000202 41.21 41.25 39.91 39.95 675413
20000203 39.91 40.39 39.56 39.91 512005
20000204 40.08 40.35 39.04 39.09 432824
20000207 39.09 39.69 38.13 38.52 714355
20000208 38.70 38.96 37.70 37.70 536956
20000209 38.18 38.40 37.92 38.09 512293
20000210 38.13 38.44 37.52 37.70 416671
20000211 38.09 38.40 36.48 36.57 365470
20000214 35.88 37.36 35.01 36.71 1069296
20000215 36.79 37.48 36.01 36.53 1025451
20000216 36.79 37.52 36.75 37.44 711470
20000217 37.44 40.52 37.44 39.52 829303
20000218 39.09 39.31 37.66 37.79 702384
20000222 37.79 38.31 37.61 37.83 682769
20000223 37.83 38.09 37.52 37.57 674548
20000224 37.57 37.92 36.44 37.61 971222
20000225 37.59 37.98 37.20 37.24 1003116
20000228 37.59 37.68 36.90 37.41 418359
20000229 37.06 38.37 37.06 37.89 696549
20000301 37.89 37.98 36.11 37.29 454333
20000302 37.11 37.24 35.67 35.93 506216
20000303 35.97 37.15 35.80 36.41 779532
20000306 36.37 36.85 36.37 36.50 460639
20000307 36.32 37.41 35.06 35.19 472105
20000308 35.41 35.58 33.92 34.62 562685
20000309 34.62 36.41 34.32 36.07 836575
20000310 36.24 36.59 34.54 34.93 396144
20000313 34.54 35.32 34.19 34.58 556092
20000314 34.75 35.19 34.10 34.10 586907
20000315 34.27 39.34 34.27 37.72 932458
20000316 39.07 40.90 38.68 40.78 1210217
20000317 40.73 41.69 39.77 39.81 833708
20000320 39.90 40.25 38.46 39.69 697408
20000321 39.69 43.22 39.60 42.13 876705
20000322 41.43 41.60 39.34 40.20 647389
20000323 40.38 41.25 39.77 40.47 340535
20000324 40.47 41.34 39.60 39.64 431688
20000327 39.69 40.60 39.42 39.42 446164
20000328 38.99 40.38 38.90 39.21 344835
20000329 39.03 41.65 38.90 41.12 459349
20000330 41.21 43.26 41.17 41.65 515675
20000331 41.82 42.25 40.90 40.90 466229
20000403 41.03 42.78 40.99 41.43 688952
20000404 42.17 44.65 41.82 43.30 807767
20000405 42.91 44.04 42.21 42.30 452613
20000406 42.13 43.22 41.95 42.39 517968
20000407 42.30 42.43 41.30 42.00 290802
20000410 41.95 43.26 41.86 42.91 328496
20000411 43.08 43.91 42.52 42.78 385395
20000412 42.95 45.00 42.95 44.57 611415
20000413 44.65 45.18 44.48 44.65 715324
20000414 44.83 44.92 42.65 42.91 653408
20000417 42.83 43.43 42.25 42.56 427532
20000418 42.56 42.56 41.43 42.00 541330
20000419 42.30 42.56 39.94 40.51 950086
20000420 40.47 43.91 40.47 43.08 896054
20000424 42.99 45.97 42.95 44.74 743558
20000425 45.44 47.05 44.96 46.48 1004836
20000426 46.44 47.14 45.53 46.22 942920
20000427 45.00 45.83 44.70 44.92 720913
20000428 45.09 46.66 45.00 45.44 781826
20000501 46.36 47.45 45.74 46.75 682646
20000502 46.79 47.66 46.01 46.40 722347
20000503 45.97 47.58 45.97 46.92 730373
20000504 46.83 47.31 45.35 45.35 471962
20000505 45.18 47.27 44.96 46.62 377655
20000508 46.79 46.88 43.87 44.13 572288
20000509 45.00 45.59 43.65 44.31 637930
20000510 44.39 44.83 43.04 43.18 428248
20000511 43.43 46.13 43.34 45.83 417786
20000512 45.74 45.83 44.31 44.48 361747
20000515 44.39 45.48 44.09 45.39 435701
20000516 45.37 47.08 45.37 45.67 458089
20000517 45.24 45.42 43.92 44.23 412608
20000518 44.89 46.12 44.71 45.51 351302
20000519 44.71 44.76 43.22 43.44 822365
20000522 43.49 43.97 42.52 42.87 503143
20000523 43.05 44.15 43.05 43.31 285575
20000524 43.22 44.62 42.43 43.92 519539
20000525 43.75 44.36 42.35 42.78 506992
20000526 42.78 42.78 41.12 41.38 710302
20000530 42.17 42.74 41.60 42.57 481044
20000531 42.08 42.61 39.76 39.76 736108
20000601 39.94 40.15 39.54 39.67 950824
20000602 39.98 42.87 39.90 41.91 540069
20000605 41.91 42.39 40.15 40.95 471206
20000606 40.60 40.64 38.27 38.79 1320946
20000607 39.14 39.45 37.48 37.83 1033517
20000608 37.92 38.66 37.92 38.01 265187
20000609 38.49 38.84 37.66 38.14 471206
20000612 38.14 39.63 38.14 38.75 539071
20000613 38.58 38.79 37.39 37.48 1283306
20000614 37.57 39.28 37.44 37.74 641724
20000615 37.74 38.05 36.82 37.44 582414
20000616 37.35 37.39 35.55 36.12 683071
20000619 35.95 36.21 35.07 35.50 1067592
20000620 35.77 35.77 34.50 34.76 821652
20000621 34.89 35.03 34.02 34.10 624330
20000622 34.19 36.21 34.15 35.46 856868
20000623 35.46 36.39 35.07 36.08 515404
20000626 36.08 36.65 34.72 34.72 527665
20000627 35.34 36.74 35.34 36.39 378676
20000628 36.82 37.22 35.69 36.02 435990
20000629 36.04 37.04 35.69 35.69 601233
20000630 34.54 36.04 32.69 32.70 2075018
20000703 33.14 35.73 33.14 35.42 594675
20000705 35.50 36.16 34.99 35.03 565875
20000706 34.85 36.21 34.85 35.77 615348
20000707 35.77 36.34 35.07 35.42 353298
20000710 35.55 37.13 35.55 36.87 397496
20000711 36.47 37.70 36.47 37.66 480474
20000712 37.35 37.44 36.47 37.39 774461
20000713 37.35 37.92 37.00 37.92 685352
20000714 37.79 37.83 37.00 37.35 280015
20000717 36.91 37.92 36.51 37.92 505139
20000718 34.72 35.73 34.41 34.63 1981918
20000719 34.63 34.80 33.32 33.75 939989
20000720 33.58 34.19 33.18 33.67 1039790
20000721 33.40 33.75 33.14 33.45 752647
20000724 33.27 34.19 32.75 32.92 781304
20000725 31.48 31.52 28.76 30.24 2907791
20000726 30.34 30.73 28.76 29.07 1959961
20000727 29.11 29.50 28.10 28.41 1951549
20000728 28.58 28.97 28.45 28.67 1412050
20000731 28.58 30.78 28.58 30.29 874405
20000801 29.63 30.20 29.59 29.68 667530
20000802 29.46 30.03 28.89 28.89 684782
20000803 28.89 29.11 28.32 28.58 760916
20000804 28.76 28.93 28.01 28.10 1280312
20000807 28.32 29.98 28.23 29.63 888805
20000808 28.93 30.78 28.93 29.89 1115354
20000809 29.98 30.47 29.72 29.81 587974
20000810 29.94 30.64 29.59 29.72 540497
20000811 29.72 30.47 29.72 30.29 443119
20000814 32.22 32.79 31.43 31.96 1427591
20000815 31.91 32.18 31.30 31.56 647285
20000816 31.56 31.87 30.86 30.86 520537
20000817 31.21 31.48 30.78 31.08 403199
20000818 31.43 31.52 30.59 30.59 507420
20000821 30.78 30.95 30.38 30.47 459943
20000822 30.78 31.60 30.51 31.21 481044
20000823 31.39 31.48 30.64 30.69 401630
20000824 31.21 32.00 30.78 30.82 1360011
20000825 30.73 30.78 29.89 30.03 819371
20000828 27.30 27.84 26.24 26.95 4053428
20000829 27.04 27.26 26.24 26.78 2008185
20000830 23.33 27.13 22.62 26.87 3776344
20000831 27.26 27.40 26.20 26.88 1507200
20000901 26.87 27.13 26.38 26.65 1094757
20000905 26.51 27.57 26.38 27.18 1770988
20000906 27.26 29.07 27.26 28.63 1793760
20000907 28.99 29.30 27.66 28.20 1052041
20000908 28.15 28.46 27.93 28.15 852326
20000911 28.20 29.16 28.10 28.90 789243
20000912 28.72 28.85 27.97 28.24 779625
20000913 27.97 28.41 27.97 28.37 584577
20000914 28.20 28.68 27.79 27.97 676514
20000915 27.22 28.15 27.22 27.44 1386126
20000918 27.49 27.62 26.69 26.69 523192
20000919 26.51 27.75 26.51 27.49 1404796
20000920 27.30 27.75 26.87 27.53 1309040
20000921 27.44 28.24 27.44 27.93 1241714
20000922 27.93 28.20 27.79 28.10 827857
20000925 27.93 28.90 27.88 28.63 981038
20000926 28.46 28.50 27.57 27.57 1376791
20000927 27.57 27.97 27.57 27.75 564493
20000928 27.79 28.20 27.30 27.75 829412
20000929 28.01 28.10 27.26 27.49 588679
20001002 27.30 27.75 27.04 27.22 574535
20001003 27.22 27.44 26.95 27.00 581183
20001004 27.13 27.57 26.73 26.91 1112578
20001005 26.95 27.13 26.69 26.78 352048
20001006 26.95 27.04 26.60 26.73 512442
20001009 26.78 27.04 26.60 26.73 256150
20001010 26.78 26.87 26.24 26.47 365202
20001011 26.47 26.69 25.81 25.94 577505
20001012 25.94 25.98 24.88 25.10 492499
20001013 24.79 25.67 24.75 25.41 374678
20001016 25.49 25.63 25.18 25.49 331963
20001017 25.23 25.49 24.43 24.61 660248
20001018 24.61 27.40 24.53 27.26 1187259
20001019 27.18 28.59 27.18 28.01 921208
20001020 27.57 28.68 27.40 28.59 720220
20001023 28.55 28.72 28.20 28.28 272416
20001024 28.10 28.81 27.97 28.50 443702
20001025 28.32 28.37 27.71 27.97 548510
20001026 28.01 28.85 27.97 28.41 337904
20001027 28.46 28.50 27.84 28.41 275104
20001030 28.50 30.22 28.28 29.87 507775
20001031 30.05 31.07 29.96 30.75 575101
20001101 30.62 30.97 30.40 30.49 457846
20001102 30.27 30.49 29.78 30.27 475667
20001103 30.36 30.67 30.09 30.54 279488
20001106 30.22 30.80 30.22 30.36 186986
20001107 30.40 30.71 30.05 30.27 377507
20001108 30.40 30.58 29.69 30.13 408058
20001109 29.26 29.26 28.63 29.03 785141
20001110 29.07 29.61 28.50 28.55 215415
20001113 28.37 28.94 28.20 28.72 591649
20001114 28.90 28.90 28.06 28.50 260394
20001115 28.63 28.72 28.37 28.55 204383
20001116 28.55 28.55 27.84 28.20 333519
20001117 28.24 29.52 28.20 28.37 692780
20001120 28.46 28.55 27.18 27.53 595610
20001121 27.57 27.75 26.91 27.40 687971
20001122 27.40 27.40 26.43 26.82 1387965
20001124 26.91 27.26 26.87 27.18 254736
20001127 27.04 27.66 26.95 27.40 404805
20001128 27.44 27.84 27.26 27.49 633799
20001129 27.46 28.31 27.46 27.90 412061
20001130 27.90 27.90 27.90 27.90 566566
20001201 27.95 28.89 27.90 28.53 451739
20001204 28.53 30.13 28.35 29.74 695414
20001205 29.64 31.74 29.64 30.94 865062
20001206 30.85 31.47 30.58 30.94 815430
20001207 30.94 31.38 30.85 30.94 742523
20001208 30.94 31.25 30.36 30.89 591663
20001211 30.89 31.70 30.80 31.52 655877
20001212 31.52 32.27 31.43 31.52 681815
20001213 28.97 29.78 27.99 29.56 2533776
20001214 29.20 29.24 28.17 29.02 1051394
20001215 28.62 28.89 28.17 28.57 1375687
20001218 28.71 29.56 28.57 29.33 583251
20001219 29.33 29.74 29.24 29.38 731727
20001220 29.56 29.78 29.33 29.51 709996
20001221 29.51 30.76 29.46 30.49 840526
20001222 31.16 33.34 30.98 32.94 1134956
20001226 33.44 33.96 32.23 33.44 1003584
20001227 33.48 33.92 33.03 33.70 478378
20001228 33.34 35.13 33.03 34.81 841508
20001229 34.95 35.26 34.01 34.01 621667
20010102 33.92 34.37 33.48 33.70 748692
20010103 33.70 35.31 33.34 35.31 803652
20010104 35.66 36.46 35.39 35.88 786127
20010105 36.29 36.29 34.32 34.99 815430
20010108 34.68 34.95 33.61 34.91 877260
20010109 34.91 35.13 33.70 34.01 555631
20010110 33.70 34.01 32.72 33.84 632182
20010111 34.01 35.22 32.94 35.03 1006528
20010112 35.03 35.31 33.52 34.73 561239
20010116 34.59 34.73 33.74 34.24 805195
20010117 34.59 35.03 34.32 34.51 553668
20010118 34.51 35.31 34.51 35.22 591383
20010119 35.13 35.17 33.96 34.59 540348
20010122 34.59 35.08 33.88 34.95 552826
20010123 34.95 35.48 34.81 35.26 569791
20010124 35.66 35.93 35.26 35.70 1028961
20010125 35.93 36.33 35.53 35.80 689245
20010126 35.75 36.02 35.66 35.80 567828
20010129 35.80 36.95 35.67 36.35 760469
20010130 36.17 36.84 35.34 36.81 657980
20010131 36.87 37.69 36.87 37.44 957176
20010201 38.52 38.69 36.95 37.52 796362
20010202 37.52 38.04 37.09 37.84 533058
20010205 37.63 37.93 37.45 37.80 887915
20010206 37.80 38.16 37.63 37.97 583671
20010207 37.98 38.03 37.80 37.87 444308
20010208 37.98 37.98 37.09 37.96 586055
20010209 37.62 38.05 37.55 37.72 632883
20010212 37.73 38.30 37.59 38.16 455104
20010213 38.16 38.39 37.98 38.37 825384
20010214 38.52 38.73 38.23 38.49 563482
20010215 38.50 39.36 38.36 38.43 649708
20010216 38.16 39.15 37.98 38.46 566707
20010220 38.87 39.04 38.54 38.76 445991
20010221 38.76 38.87 38.12 38.32 636388
20010222 38.32 38.32 36.77 37.12 716165
20010223 37.16 37.20 36.43 36.73 830852
20010226 36.91 37.87 36.38 37.79 740140
20010227 37.80 37.87 37.41 37.60 315881
20010228 37.78 38.05 37.72 37.95 496745
20010301 37.87 37.90 36.92 37.32 714611
20010302 37.33 38.41 37.33 38.23 499113
20010305 38.23 39.45 38.05 39.05 781196
20010306 39.53 39.84 39.48 39.62 685915
20010307 40.13 40.20 39.94 40.16 525162
20010308 40.19 41.19 40.17 41.13 527530
20010309 40.49 40.85 40.39 40.67 452865
20010312 39.84 41.10 39.68 40.60 814768
20010313 40.60 40.73 38.77 39.23 960615
20010314 39.05 39.23 37.55 38.03 1658231
20010315 38.19 38.73 38.12 38.36 1509458
20010316 38.17 38.23 36.97 37.54 1442176
20010319 37.58 38.94 37.58 38.76 1042663
20010320 38.76 39.48 37.94 38.34 790111
20010321 38.34 38.44 36.44 36.52 1384506
20010322 36.53 36.58 34.64 35.49 2168627
20010323 35.53 36.11 35.46 35.69 1231554
20010326 35.61 37.40 35.53 36.74 868677
20010327 35.89 36.25 35.53 35.64 1286717
20010328 35.42 36.68 34.10 36.32 2038242
20010329 36.04 36.27 35.38 35.84 927462
20010330 35.66 36.25 35.18 35.89 625598
20010402 36.25 36.63 35.86 36.14 600245
20010403 36.14 36.25 35.04 35.10 801952
20010404 35.18 36.54 35.18 35.96 820758
20010405 36.68 37.51 36.62 37.11 904477
20010406 36.83 36.83 35.97 36.43 668920
20010409 36.32 37.84 35.89 37.10 672821
20010410 37.10 37.67 36.20 37.39 1353163
20010411 37.39 37.39 36.32 36.54 989172
20010412 36.47 36.72 35.21 35.89 1597078
20010416 35.98 36.20 35.58 36.20 480586
20010417 36.02 36.04 35.32 35.53 595230
20010418 36.32 39.19 35.61 38.84 1512384
20010419 38.84 39.63 38.41 39.47 1354138
20010420 39.41 39.48 38.72 39.05 791644
20010423 39.22 39.48 38.77 39.03 616265
20010424 38.98 38.98 38.06 38.22 551769
20010425 38.62 39.17 38.08 39.17 613618
20010426 39.17 39.85 39.17 39.62 943620
20010427 40.13 40.63 39.65 40.44 645378
20010430 40.90 40.92 39.95 40.04 541042
20010501 40.22 40.66 39.72 40.64 692462
20010502 40.95 42.00 40.83 41.80 949332
20010503 41.35 41.56 40.47 40.48 1261922
20010504 40.20 41.17 39.63 41.03 647329
20010507 41.03 41.35 40.81 40.92 272054
20010508 40.78 41.08 40.57 40.71 365385
20010509 40.53 41.03 40.38 40.74 493959
20010510 40.78 41.91 40.56 41.69 443393
20010511 41.87 41.92 40.70 40.70 486019
20010514 40.52 40.97 40.38 40.97 496188
20010515 41.34 42.31 41.24 41.73 849239
20010516 41.89 43.91 41.56 43.83 1222555
20010517 43.83 44.74 43.27 44.64 879980
20010518 44.63 44.63 44.10 44.53 766434
20010521 44.49 45.06 43.92 44.93 498078
20010522 44.99 45.06 44.05 44.41 687367
20010523 44.23 44.37 43.91 44.05 474123
20010524 43.98 45.34 43.92 44.96 552497
20010525 44.97 45.42 44.92 45.39 456537
20010529 45.21 47.01 45.06 46.55 1045729
20010530 46.37 46.37 45.15 45.32 1095440
20010531 45.32 45.42 44.86 45.42 493647
20010601 45.42 45.90 44.87 45.66 405718
20010604 45.50 45.97 45.32 45.77 269740
20010605 45.63 47.30 45.50 47.24 796343
20010606 46.94 46.98 46.37 46.58 482569
20010607 46.51 46.52 45.71 45.92 760618
20010608 45.92 46.05 45.60 45.68 563852
20010611 45.68 45.93 44.88 45.81 690690
20010612 46.07 46.07 44.77 45.14 645549
20010613 43.33 45.31 43.26 45.01 1216463
20010614 44.96 44.99 43.79 43.83 971232
20010615 43.65 43.65 42.47 42.72 1461417
20010618 42.72 44.34 42.32 44.18 852839
20010619 44.18 44.52 43.69 43.76 385779
20010620 43.90 44.05 43.37 43.94 675597
20010621 43.98 44.95 43.53 44.95 624502
20010622 44.95 45.61 44.46 44.85 668812
20010625 44.70 44.77 44.02 44.18 482846
20010626 43.66 44.96 43.11 44.69 555959
20010627 44.45 46.07 44.41 45.34 597084
20010628 45.34 46.15 45.34 45.94 401149
20010629 45.94 46.18 45.14 45.14 640703
20010702 45.32 46.83 44.87 46.65 795928
20010703 46.58 46.69 45.75 46.20 487831
20010705 46.21 46.21 45.68 45.92 406134
20010706 45.92 45.93 44.70 44.70 472600
20010709 44.77 45.06 43.79 44.18 1294560
20010710 44.18 44.28 42.93 43.16 1598503
20010711 42.61 45.93 41.71 45.76 5417517
20010712 46.26 48.34 45.87 48.34 2232697
20010713 48.34 49.96 48.34 49.58 1873643
20010716 49.47 49.69 48.78 49.17 1873782
20010717 49.17 51.42 48.71 51.41 2738391
20010718 50.69 51.49 50.30 51.04 1780314
20010719 50.26 51.13 49.64 50.21 1347040
20010720 49.84 50.29 49.65 50.26 770034
20010723 50.26 50.34 49.88 49.90 672412
20010724 49.76 49.83 48.93 49.27 770588
20010725 49.38 50.37 49.22 50.05 1168413
20010726 50.14 50.55 49.84 50.49 517464
20010727 50.44 50.80 50.34 50.45 459029
20010730 50.48 51.91 50.41 51.85 958631
20010731 51.78 51.95 50.77 50.94 1060822
20010801 50.37 50.72 50.19 50.62 1020389
20010802 50.62 50.65 50.19 50.23 615363
20010803 50.05 50.53 49.82 50.49 490878
20010806 50.26 50.26 50.08 50.16 379132
20010807 50.11 50.12 49.04 49.30 904766
20010808 49.30 49.32 48.49 48.49 787620
20010809 48.49 48.50 47.01 47.66 1636443
20010810 47.66 48.93 47.59 48.88 527988
20010813 49.04 49.09 48.24 48.84 539896
20010814 48.85 49.25 48.21 48.22 532696
20010815 48.24 49.82 48.08 49.53 894242
20010816 49.53 49.54 48.62 49.02 934814
20010817 49.02 49.02 47.95 48.12 713123
20010820 48.13 48.39 48.05 48.36 855470
20010821 48.46 49.61 48.39 48.67 685844
20010822 48.75 49.31 48.46 48.46 1298853
20010823 48.75 49.93 48.71 49.49 1070930
20010824 49.65 50.88 49.58 50.50 1219509
20010827 50.50 50.69 50.22 50.29 763664
20010828 50.55 50.58 49.64 49.79 1219786
20010829 49.94 50.08 49.39 49.40 1645045
20010830 49.42 49.42 47.62 47.96 1332130
20010831 47.94 48.63 47.63 47.91 938333
20010904 48.08 50.04 47.91 49.16 1274672
20010905 49.33 49.61 49.13 49.44 1937844
20010906 49.26 49.35 48.63 48.67 687835
20010907 48.19 48.26 45.72 45.73 2072875
20010910 45.18 45.58 44.27 44.82 2437323
20010917 42.57 42.64 39.23 39.23 1935501
20010918 39.05 41.30 38.49 39.66 1718210
20010919 40.21 41.01 37.20 39.49 1860545
20010920 39.50 39.50 37.19 38.25 1891134
20010921 37.09 38.10 36.43 37.25 1977940
20010924 37.97 39.54 37.74 38.83 854558
20010925 39.47 41.01 38.25 39.31 1688310
20010926 39.84 40.03 38.82 38.84 993035
20010927 38.85 38.90 37.17 38.07 992621
20010928 38.17 40.17 38.17 40.17 825485
20011001 40.13 40.61 38.65 39.19 907193
20011002 39.52 40.28 39.38 39.92 866132
20011003 40.24 43.52 39.70 42.99 1815075
20011004 42.71 44.09 41.40 41.78 1232509
20011005 41.80 42.91 40.82 42.82 1005573
20011008 42.64 42.65 41.40 42.48 702027
20011009 42.17 42.53 41.59 41.71 560244
20011010 41.88 44.39 41.80 44.23 1023761
20011011 45.00 46.67 44.85 46.09 1386831
20011012 45.72 45.95 45.00 45.75 1452418
20011015 45.54 45.57 44.60 45.57 1618039
20011016 46.27 46.79 44.92 45.66 1241741
20011017 45.65 45.65 43.63 43.93 1763818
20011018 43.80 43.80 42.46 43.44 1599437
20011019 43.51 44.03 42.67 43.76 1545838
20011022 43.62 44.27 43.15 44.27 1015494
20011023 44.27 44.71 43.56 43.91 770232
20011024 43.98 44.49 43.56 43.70 508574
20011025 42.96 44.27 42.38 44.26 799581
20011026 44.27 44.53 44.05 44.42 800270
20011029 44.85 44.86 43.11 43.98 601029
20011030 43.80 43.80 42.09 42.88 481705
20011031 43.32 43.44 42.35 42.83 803577
20011101 42.75 44.23 41.84 44.13 877982
20011102 43.98 44.63 43.87 44.20 418185
20011105 44.27 44.88 44.20 44.65 452081
20011106 44.34 46.23 44.24 46.09 887352
20011107 45.72 47.09 45.65 46.27 1000888
20011108 45.92 46.72 45.06 45.08 532135
20011109 45.03 45.32 44.64 44.79 455801
20011112 44.79 45.90 44.16 45.17 545087
20011113 45.87 46.12 45.58 45.85 625004
20011114 46.09 47.22 46.02 47.22 696516
20011115 47.28 49.00 47.10 48.97 1169678
20011116 48.97 48.97 47.23 47.60 805506
20011119 47.83 48.44 47.61 48.44 492177
20011120 48.44 48.44 47.50 47.71 570440
20011121 47.86 47.90 46.77 47.09 370648
20011123 47.17 47.90 47.11 47.60 82121
20011126 47.83 48.97 47.72 48.92 704232
20011127 48.59 48.63 47.83 48.22 662620
20011128 48.15 48.15 47.34 47.40 450316
20011129 47.48 47.85 47.34 47.85 311725
20011130 47.82 48.32 47.50 47.97 427971
20011203 47.80 48.22 47.45 47.81 265392
20011204 47.85 48.58 47.83 48.47 391096
20011205 48.51 50.81 48.51 50.66 676913
20011206 50.64 51.65 50.04 51.10 900631
20011207 51.06 51.42 50.57 51.03 569852
20011210 50.96 51.41 50.86 51.02 555184
20011211 50.95 51.13 50.63 50.92 562312
20011212 50.85 50.85 49.71 50.23 748607
20011213 49.71 50.04 49.50 49.86 491989
20011214 49.86 50.99 49.61 50.15 859644
20011217 50.23 51.14 49.97 50.28 576843
20011218 50.63 51.92 50.55 51.28 696516
20011219 51.21 52.16 50.88 51.79 656351
20011220 51.79 52.12 50.88 51.17 445107
20011221 51.43 51.61 51.06 51.44 617419
20011224 51.79 52.46 51.79 52.30 220703
20011226 52.38 53.76 52.34 53.65 894326
20011227 53.65 54.13 52.71 53.33 828389
20011228 53.33 53.49 53.06 53.32 567932
20011231 53.32 53.87 53.26 53.49 527356
20020102 53.49 53.49 52.03 53.18 572730
20020103 53.18 53.51 52.92 53.44 654568
20020104 53.44 54.31 53.44 54.18 519405
20020107 54.16 54.32 53.59 53.76 391507
20020108 53.80 53.83 52.84 52.90 593430
20020109 52.84 52.88 52.09 52.46 973559
20020110 52.41 52.57 51.44 51.83 697201
20020111 51.79 51.83 50.71 50.79 749978
20020114 50.52 50.63 50.13 50.31 683356
20020115 50.98 51.31 50.44 50.79 681025
20020116 50.71 50.71 49.86 49.86 360390
20020117 49.86 51.57 49.52 51.44 830034
20020118 51.36 51.50 51.03 51.48 387943
20020122 51.41 52.30 51.39 52.12 562997
20020123 52.16 52.63 51.36 52.52 676776
20020124 52.52 52.82 52.09 52.45 684315
20020125 52.01 52.89 52.01 52.81 475402
20020128 52.89 53.17 52.81 53.11 381912
20020129 53.25 53.62 51.99 52.20 557788
20020130 52.09 52.49 51.83 52.12 860603
20020131 52.09 53.03 51.74 53.03 866224
20020201 52.89 53.42 52.63 52.90 404804
20020204 52.85 53.22 52.45 52.45 458129
20020205 52.52 53.00 51.53 52.92 752719
20020206 51.79 52.38 47.12 47.78 5202277
20020207 47.79 49.35 46.29 46.29 7631514
20020208 46.87 47.70 45.12 45.76 3500673
20020211 46.03 48.51 45.96 48.20 1732173
20020212 48.15 48.49 47.34 48.37 920920
20020213 48.80 49.71 48.44 49.65 1409755
20020214 49.65 49.86 48.77 49.13 900083
20020215 48.88 49.61 48.55 49.32 593978
20020219 49.14 49.27 47.63 47.77 917081
20020220 47.93 48.18 47.34 48.09 773556
20020221 48.09 48.72 48.04 48.44 913928
20020222 48.51 48.51 47.86 48.18 717078
20020225 48.18 49.87 48.15 49.79 1850886
20020226 51.06 53.80 51.06 53.54 2745897
20020227 54.42 56.07 54.23 54.89 2946582
20020228 55.08 55.59 54.48 55.04 1196507
20020301 55.26 55.92 55.19 55.62 901644
20020304 55.62 57.64 55.57 57.23 1924181
20020305 56.86 56.97 56.06 56.07 2242513
20020306 55.74 57.16 55.71 56.84 1273191
20020307 57.16 57.19 55.55 55.64 789485
20020308 56.14 56.14 54.86 54.96 966321
20020311 54.96 56.65 54.71 56.31 760285
20020312 56.87 58.48 56.87 58.38 1769859
20020313 58.01 58.04 57.22 57.36 959907
20020314 57.22 57.60 56.84 56.96 900962
20020315 57.20 57.31 56.73 57.14 846383
20020318 57.09 57.43 56.68 57.19 743229
20020319 57.20 57.53 57.03 57.43 722489
20020320 57.39 57.79 57.08 57.41 757692
20020321 57.24 57.24 54.49 54.70 1376891
20020322 54.53 56.62 54.31 55.74 1506243
20020325 55.82 56.02 53.87 54.26 678007
20020326 54.20 55.63 54.01 55.07 622473
20020327 55.07 55.33 54.53 55.03 598049
20020328 54.89 55.55 54.75 55.37 491893
20020401 55.11 55.11 53.73 54.60 473472
20020402 54.60 54.78 54.05 54.31 538285
20020403 54.31 54.79 53.33 53.87 624656
20020404 53.85 54.23 53.52 54.09 549064
20020405 54.28 55.77 54.23 55.11 684420
20020408 55.00 56.48 54.44 55.99 519455
20020409 56.14 56.88 55.98 56.23 442772
20020410 56.41 57.31 55.57 56.38 686330
20020411 56.31 56.34 54.98 55.02 545107
20020412 55.22 55.92 54.97 55.71 429946
20020415 55.59 56.37 54.82 55.02 693972
20020416 55.19 56.37 54.45 56.26 1101949
20020417 56.43 56.51 54.91 54.96 1119960
20020418 54.78 54.88 53.54 54.09 975872
20020419 54.89 55.37 54.67 55.06 710618
20020422 54.97 55.52 54.60 55.48 703932
20020423 55.30 56.19 55.13 55.67 593137
20020424 55.67 55.80 54.60 54.78 595047
20020425 54.78 55.35 54.33 55.03 459418
20020426 55.16 55.54 54.71 54.81 453415
20020429 54.75 54.78 53.69 53.72 472244
20020430 53.87 55.10 53.83 54.93 672003
20020501 55.11 55.89 54.51 55.82 955951
20020502 55.82 57.02 55.74 56.76 899052
20020503 56.76 56.76 55.96 56.14 413163
20020506 56.14 56.57 54.35 54.42 433630
20020507 54.60 55.66 54.53 55.55 570623
20020508 55.82 56.94 55.19 56.54 958679
20020509 56.36 56.67 56.07 56.21 489846
20020510 56.07 56.14 54.97 55.02 591227
20020513 55.12 55.13 53.90 53.93 765470
20020514 54.16 55.19 54.12 55.03 741592
20020515 54.88 56.06 54.85 55.20 700609
20020516 55.11 55.20 54.63 54.87 498223
20020517 54.87 55.19 54.85 55.11 617889
20020520 55.22 55.55 55.18 55.30 519005
20020521 55.29 55.36 53.95 54.04 817287
20020522 54.05 54.33 53.57 54.22 888325
20020523 54.85 55.19 54.20 54.81 857356
20020524 54.77 55.17 54.41 54.41 359948
20020528 54.48 54.59 53.49 53.49 719489
20020529 52.86 53.15 52.44 52.90 680778
20020530 52.86 53.01 51.73 52.35 774908
20020531 52.53 53.71 52.49 52.57 558395
20020603 52.57 52.71 51.62 51.65 445793
20020604 51.63 51.77 50.06 50.32 1169764
20020605 50.33 51.93 50.06 51.77 591945
20020606 51.46 51.66 50.21 50.29 421615
20020607 50.29 51.31 49.84 50.61 669368
20020610 50.69 50.96 50.30 50.45 633102
20020611 50.87 51.19 49.37 49.39 585290
20020612 50.80 51.46 50.54 50.70 1093428
20020613 50.58 50.95 49.56 49.57 649945
20020614 49.33 49.33 47.93 48.88 1093292
20020617 49.03 50.43 48.97 50.35 486542
20020618 50.39 51.90 50.36 51.06 851108
20020619 51.06 52.05 50.61 50.82 509089
20020620 50.83 51.42 50.47 50.59 567768
20020621 50.36 50.69 49.39 49.39 708759
20020624 49.39 49.92 48.61 49.16 597650
20020625 49.16 49.49 48.19 48.44 706178
20020626 47.85 47.99 46.71 47.12 983814
20020627 47.30 47.90 46.97 47.40 840649
20020628 47.59 48.96 47.57 48.12 846354
20020701 48.15 48.86 47.71 47.75 789985
20020702 47.91 47.96 45.89 45.94 689063
20020703 45.94 46.29 44.03 45.67 774364
20020705 46.26 48.21 46.26 48.19 459919
20020708 48.07 48.58 47.93 48.22 436828
20020709 48.22 48.55 47.27 47.27 577276
20020710 47.15 47.18 46.37 46.70 1133226
20020711 46.60 47.68 45.31 46.62 1383424
20020712 46.71 47.20 46.03 46.45 806828
20020715 46.44 46.45 43.44 46.32 1780726
20020716 44.91 45.00 41.43 41.43 2927263
20020717 42.37 43.36 40.34 40.92 1996423
20020718 41.27 41.82 40.57 40.93 987617
20020719 40.93 41.30 39.39 39.51 1149254
20020722 39.36 39.65 37.00 37.57 1384239
20020723 37.84 39.39 37.66 38.01 1123311
20020724 37.73 40.86 36.81 40.68 1611075
20020725 40.57 40.71 38.44 40.43 1666765
20020726 40.43 40.73 39.53 39.84 949177
20020729 40.20 42.16 40.17 41.96 1021982
20020730 41.89 43.11 41.20 42.33 1220021
20020731 42.30 42.70 41.54 42.24 946053
20020801 42.24 42.46 40.49 40.77 1360877
20020802 40.34 40.35 38.39 38.89 1079574
20020805 38.89 39.20 38.03 38.03 1018179
20020806 38.76 40.06 38.76 39.58 1015869
20020807 39.83 39.97 37.77 38.92 959636
20020808 38.98 40.13 38.63 40.05 845539
20020809 39.87 39.90 38.89 39.37 789170
20020812 38.47 39.17 37.95 38.94 1456772
20020813 38.80 39.23 37.89 37.89 676975
20020814 37.89 39.31 37.26 39.28 732529
20020815 39.31 40.64 39.28 40.23 1056483
20020816 40.23 40.53 39.27 40.49 1106332
20020819 40.86 41.85 40.79 41.83 1038825
20020820 41.83 41.83 40.82 41.15 534761
20020821 41.22 42.30 40.71 41.81 588142
20020822 41.81 43.51 41.74 43.07 544948
20020823 43.00 43.03 41.68 41.80 869717
20020826 41.74 42.06 40.90 41.71 628891
20020827 42.11 42.65 41.71 42.24 695855
20020828 42.21 42.22 41.33 41.78 640017
20020829 41.66 41.66 40.56 40.85 1070881
20020830 40.85 41.60 40.80 40.96 415606
20020903 40.55 40.62 39.10 39.70 829592
20020904 39.72 40.31 38.99 40.28 629755
20020905 40.28 40.28 39.29 39.72 514174
20020906 40.03 40.30 39.36 39.99 576151
20020909 39.84 40.29 39.22 40.06 797591
20020910 40.07 40.13 38.96 39.59 747767
20020911 39.99 40.13 39.35 39.36 528352
20020912 39.36 39.36 37.62 37.89 1226835
20020913 37.90 38.45 37.10 38.32 1003369
20020916 38.18 38.90 37.79 38.79 650819
20020917 39.53 39.53 37.51 37.52 656355
20020918 37.51 37.83 36.39 37.39 746822
20020919 36.96 37.10 35.92 36.14 1024568
20020920 36.25 36.52 35.88 36.18 865239
20020923 35.96 35.99 35.03 35.20 720222
20020924 33.92 35.51 33.66 34.42 1669176
20020925 34.86 36.08 34.84 35.81 1238852
20020926 36.36 37.16 36.08 36.93 582767
20020927 36.88 37.21 34.62 34.68 918573
20020930 34.40 34.40 33.17 33.96 931536
20021001 34.18 35.62 33.49 35.62 981225
20021002 35.44 35.45 33.70 33.90 877526
20021003 33.96 34.34 32.91 33.19 845255
20021004 33.37 33.55 31.58 32.38 1166209
20021007 32.38 32.62 30.74 30.94 1017816
20021008 31.11 32.44 30.42 32.09 1113279
20021009 31.94 31.94 29.99 30.07 933831
20021010 30.07 30.44 29.05 30.13 2103685
20021011 30.13 33.55 30.13 32.43 1762343
20021014 32.42 33.81 32.30 32.99 837018
20021015 34.81 36.27 34.07 36.18 1662155
20021016 36.10 36.11 33.84 33.89 1260726
20021017 35.14 36.36 35.11 35.80 1334990
20021018 35.73 36.20 34.81 35.96 953140
20021021 35.93 37.03 35.36 36.87 851196
20021022 36.29 36.33 35.05 35.28 593164
20021023 35.20 35.78 34.85 35.71 598565
20021024 36.35 36.36 34.94 35.15 577501
20021025 35.16 35.63 34.36 34.86 854977
20021028 35.10 35.40 33.77 33.99 870234
20021029 33.99 34.29 33.17 34.08 722247
20021030 34.09 34.41 33.64 34.16 366727
20021031 34.10 34.78 34.10 34.52 496351
20021101 34.52 35.39 34.29 35.27 513499
20021104 35.51 36.59 35.46 35.47 665672
20021105 35.48 36.04 35.20 35.97 521466
20021106 36.03 36.42 35.42 36.05 1261266
20021107 35.25 35.29 33.93 34.02 1091945
20021108 34.10 34.66 33.59 33.70 813119
20021111 33.70 33.90 33.19 33.20 696593
20021112 33.25 34.49 33.25 33.87 694837
20021113 33.88 34.74 33.28 34.19 863348
20021114 34.51 35.49 34.48 35.45 598295
20021115 35.46 36.25 35.40 35.89 675664
20021118 36.42 36.72 36.17 36.61 1114089
20021119 36.25 36.25 35.16 35.28 758839
20021120 35.36 36.81 35.29 36.79 821085
20021121 37.02 38.99 36.81 38.83 1095321
20021122 38.82 39.52 38.51 38.92 707800
20021125 38.92 39.82 38.73 39.67 628675
20021126 39.40 39.66 39.10 39.12 1017816
20021127 39.51 40.54 39.44 40.52 636166
20021129 40.52 40.52 40.02 40.09 311375
20021202 40.62 41.74 39.36 39.77 537293
20021203 39.13 39.21 37.77 37.98 875768
20021204 37.75 38.51 37.46 38.37 583443
20021205 38.24 38.33 37.51 37.84 428627
20021206 37.27 38.37 37.12 37.93 494766
20021209 37.87 37.87 36.93 37.11 638849
20021210 37.57 38.31 36.86 37.68 935869
20021211 37.08 38.45 37.08 38.30 705256
20021212 38.24 39.02 38.08 38.79 588809
20021213 38.39 38.59 38.05 38.30 602895
20021216 38.46 40.18 38.39 40.18 631873
20021217 40.18 40.48 39.60 39.70 680035
20021218 39.70 39.70 38.97 39.12 412797
20021219 39.08 39.86 38.77 38.88 289239
20021220 38.98 39.84 38.90 39.78 763748
20021223 39.51 39.56 38.71 38.90 616579
20021224 38.90 39.28 38.84 39.02 243358
20021226 39.03 39.90 38.90 38.90 435737
20021227 38.98 39.18 38.79 38.90 424602
20021230 39.02 39.02 38.28 38.72 429298
20021231 38.65 39.07 38.31 38.92 413736
20030102 39.32 40.49 38.95 40.42 474106
20030103 39.95 40.15 39.35 39.69 549233
20030106 39.69 41.12 39.62 40.94 474374
20030107 40.86 40.92 40.04 40.27 446067
20030108 40.08 40.82 39.73 40.34 820898
20030109 40.42 41.32 40.35 41.30 539976
20030110 41.15 41.56 40.72 41.03 530720
20030113 41.22 42.77 41.15 42.58 1144884
20030114 42.41 42.49 41.83 42.12 546684
20030115 42.12 42.39 41.58 42.08 567881
20030116 42.08 43.17 42.00 42.56 961761
20030117 42.38 42.51 41.38 41.56 618591
20030121 41.14 42.10 40.86 41.09 779310
20030122 41.09 41.24 39.88 39.89 1088002
20030123 40.18 40.48 39.34 39.80 1283467
20030124 39.95 40.07 38.54 38.79 631068
20030127 38.78 39.25 37.91 38.03 709415
20030128 38.24 38.48 37.90 38.43 467666
20030129 38.16 39.12 37.49 38.81 621811
20030130 38.79 38.92 37.70 37.88 586126
20030131 37.75 39.04 37.55 38.74 580357
20030203 38.65 39.13 37.94 38.13 798628
20030204 37.96 38.13 37.37 37.41 728465
20030205 37.90 39.80 37.87 38.84 1934792
20030206 38.39 39.31 38.34 38.64 909843
20030207 38.73 39.31 37.53 37.71 714110
20030210 37.87 38.28 37.33 38.26 534610
20030211 38.45 39.19 37.96 38.11 874024
20030212 38.02 38.09 37.16 37.24 692914
20030213 37.24 37.40 36.29 36.77 823179
20030214 36.96 37.61 36.34 37.58 612286
20030218 37.77 38.71 37.72 38.44 421919
20030219 38.48 38.70 37.75 37.97 613896
20030220 37.98 38.37 37.34 37.62 753149
20030221 37.87 38.22 37.27 38.06 475984
20030224 38.06 38.22 36.79 36.87 737453
20030225 36.82 37.00 35.96 36.97 1145420
20030226 37.26 37.29 36.60 36.69 497370
20030227 37.05 37.15 36.48 36.85 1028981
20030228 37.23 37.52 36.74 36.97 799816
20030303 37.16 37.41 36.44 36.51 688564
20030304 36.45 36.45 34.84 34.86 1834526
20030305 35.10 35.58 34.89 35.25 1243358
20030306 35.09 35.23 34.47 34.95 1059892
20030307 34.38 35.39 34.34 35.25 1144497
20030310 34.88 34.94 33.89 34.10 886419
20030311 34.10 34.42 32.12 32.21 4894557
20030312 33.02 34.36 32.67 34.29 3401381
20030313 35.01 36.36 34.86 36.27 1986415
20030314 36.34 36.95 35.84 36.11 1490378
20030317 36.03 37.60 35.76 37.43 1058826
20030318 37.43 37.59 36.93 37.41 870031
20030319 37.49 37.99 37.29 37.99 1077479
20030320 37.99 38.80 37.31 38.62 1185534
20030321 39.29 40.10 39.03 40.00 1134371
20030324 39.44 39.44 38.17 38.40 1008596
20030325 38.24 39.46 38.08 38.95 773568
20030326 38.92 38.92 37.74 38.09 955568
20030327 37.68 38.35 37.48 37.95 833524
20030328 37.90 37.91 37.14 37.21 885886
20030331 37.02 37.49 36.45 36.80 985280
20030401 36.99 37.53 36.33 37.29 805545
20030402 37.90 39.17 37.90 38.99 874561
20030403 38.99 39.25 38.43 38.50 497503
20030404 38.69 38.94 37.92 38.19 1027649
20030407 39.22 40.19 38.74 38.74 1212714
20030408 38.74 39.10 38.29 38.80 784360
20030409 38.81 39.52 38.34 38.38 817802
20030410 38.38 38.86 37.95 38.83 814738
20030411 38.89 39.56 38.80 38.99 556260
20030414 39.18 40.37 39.07 40.36 703752
20030415 40.36 40.76 39.89 40.73 805944
20030416 39.39 40.30 38.95 39.07 2222110
20030417 39.07 40.66 39.03 40.29 1494508
20030421 40.30 41.24 39.02 41.08 2993546
20030422 40.64 41.43 40.06 41.32 1434685
20030423 41.05 41.05 40.12 40.47 1637470
20030424 40.47 40.66 39.63 39.97 941845
20030425 39.97 40.72 39.10 39.20 998337
20030428 39.20 40.15 39.18 40.04 871097
20030429 40.60 40.64 39.49 40.11 1136903
20030430 39.92 40.45 39.56 40.15 1637070
20030501 39.96 39.96 39.15 39.55 1112787
20030502 39.58 40.71 39.52 40.30 876027
20030505 40.19 40.39 39.64 39.79 652190
20030506 39.79 40.82 39.68 40.30 1082143
20030507 40.24 40.25 39.70 39.98 949040
20030508 39.88 40.27 39.44 39.72 920128
20030509 39.85 40.30 39.78 40.06 1095733
20030512 40.06 41.42 40.00 41.30 1515426
20030513 41.45 41.45 40.72 40.93 1076781
20030514 40.97 41.08 40.03 40.28 733567
20030515 40.40 40.78 40.18 40.43 560503
20030516 40.03 40.30 39.44 39.85 960787
20030519 39.66 39.66 38.56 38.93 973234
20030520 39.23 39.56 38.63 39.21 1090287
20030521 38.89 39.15 38.59 38.66 1056919
20030522 38.93 39.65 38.61 39.51 816325
20030523 39.39 39.72 39.19 39.43 567256
20030527 39.39 40.52 39.13 40.37 909279
20030528 39.72 41.33 39.72 41.13 1284536
20030529 41.46 43.43 41.46 41.83 1761090
20030530 42.31 43.39 42.17 42.97 1151859
20030602 43.16 43.63 42.99 43.09 561298
20030603 43.65 44.44 43.19 44.26 1446345
20030604 44.25 44.27 43.62 43.98 871673
20030605 43.98 44.27 43.35 43.95 1148681
20030606 44.71 45.86 42.81 45.09 1723088
20030609 45.01 45.12 44.28 44.60 1132791
20030610 44.71 45.46 44.52 45.31 647499
20030611 45.31 46.94 45.09 46.87 1147886
20030612 46.98 48.29 46.98 48.23 1902904
20030613 48.41 48.45 47.24 47.74 990315
20030616 48.18 49.11 47.74 49.11 591223
20030617 49.16 49.59 49.00 49.22 750383
20030618 49.16 49.20 47.99 48.30 1018254
20030619 48.18 48.61 47.13 47.49 883591
20030620 47.96 48.07 47.33 47.59 1018652
20030623 47.59 47.81 47.25 47.50 804540
20030624 47.47 48.11 47.39 47.87 828374
20030625 47.88 48.28 47.61 47.66 862537
20030626 47.70 48.38 47.70 48.25 626577
20030627 48.14 48.32 47.79 47.92 764022
20030630 48.07 48.56 47.62 48.11 678218
20030701 48.03 48.07 47.05 47.86 1261894
20030702 47.78 47.95 47.50 47.88 527268
20030703 47.69 47.71 47.01 47.50 453381
20030707 47.62 48.33 47.31 48.27 1000511
20030708 48.12 48.45 47.92 48.33 590296
20030709 48.33 48.42 47.92 48.06 588442
20030710 47.87 48.37 47.84 48.23 898024
20030711 48.23 48.58 48.11 48.38 1190523
20030714 48.75 50.50 48.71 49.78 1225745
20030715 49.96 50.44 48.79 48.89 1641786
20030716 49.01 49.56 48.41 48.56 693711
20030717 48.45 48.98 48.11 48.42 676762
20030718 48.49 48.76 48.01 48.33 739923
20030721 48.38 48.64 47.95 48.28 675702
20030722 48.71 49.09 48.27 48.98 498269
20030723 48.64 49.82 48.61 49.81 691989
20030724 49.81 49.84 47.24 47.43 1452701
20030725 47.55 49.09 47.47 49.03 982370
20030728 49.32 49.71 48.77 49.51 848369
20030729 49.81 50.30 48.79 49.96 1385435
20030730 50.01 50.12 49.44 49.44 970453
20030731 49.54 49.79 48.83 48.92 1040235
20030801 48.98 49.78 48.49 49.57 1912438
20030804 49.81 50.60 49.01 50.30 1024080
20030805 50.23 50.26 49.35 49.46 840424
20030806 49.31 50.18 48.90 49.88 840159
20030807 49.88 50.74 49.66 50.55 929273
20030808 50.55 51.02 50.34 50.93 547130
20030811 50.93 51.15 49.98 51.02 687620
20030812 50.79 51.63 50.51 51.57 580233
20030813 51.54 51.54 50.64 51.19 580233
20030814 51.05 52.04 50.52 51.80 555736
20030815 51.96 51.96 51.28 51.67 304549
20030818 52.07 52.80 51.94 52.66 836452
20030819 52.68 52.71 52.22 52.58 619824
20030820 52.56 52.71 52.32 52.67 586986
20030821 52.71 52.90 52.49 52.83 1064996
20030822 52.86 52.86 52.22 52.23 694240
20030825 52.21 52.33 51.76 52.00 789180
20030826 51.96 52.05 50.92 51.87 1015076
20030827 52.26 53.11 51.95 53.04 642976
20030828 53.05 53.43 52.73 53.11 1020065
20030829 53.11 53.11 52.44 52.81 841797
20030902 52.98 53.39 52.58 53.36 1007680
20030903 53.54 54.61 53.39 54.52 888835
20030904 54.52 54.52 52.84 53.09 1425350
20030905 53.08 53.68 52.66 53.10 638628
20030908 53.10 53.68 53.10 53.17 485130
20030909 52.98 52.98 51.74 51.80 864328
20030910 51.80 51.94 50.78 50.96 1263157
20030911 51.23 51.50 50.27 50.68 1133640
20030912 50.49 51.80 50.40 51.70 564316
20030915 51.84 52.74 51.84 52.44 688300
20030916 52.37 53.12 52.36 53.09 783297
20030917 53.04 53.12 52.63 52.85 858926
20030918 52.85 53.17 52.74 53.13 811098
20030919 53.12 53.12 52.38 52.68 543235
20030922 52.29 52.73 52.02 52.15 460492
20030923 52.15 52.62 52.15 52.42 706878
20030924 52.44 52.60 51.88 52.05 780267
20030925 52.05 52.57 51.66 51.80 635861
20030926 51.80 52.11 51.46 51.55 719922
20030929 51.59 51.76 51.04 51.36 585925
20030930 51.28 51.69 50.51 51.44 746405
20031001 51.43 52.41 51.43 52.33 631908
20031002 52.37 52.79 52.23 52.60 653516
20031003 52.75 53.18 52.65 52.80 818344
20031006 52.80 53.01 52.49 52.98 506607
20031007 52.98 53.12 52.38 53.01 528874
20031008 53.11 53.45 52.71 53.36 897135
20031009 53.51 53.89 53.36 53.55 768013
20031010 53.55 53.81 53.23 53.48 554962
20031013 53.62 54.58 53.55 54.57 573408
20031014 54.57 54.68 54.38 54.55 401464
20031015 54.71 55.67 54.50 54.61 1586358
20031016 54.61 54.61 53.55 54.23 1376995
20031017 54.42 54.81 54.28 54.49 702003
20031020 54.34 54.96 53.92 54.07 690540
20031021 53.96 53.96 53.05 53.05 788172
20031022 50.14 51.99 49.79 49.95 2345807
20031023 49.95 51.14 49.95 50.79 1719564
20031024 50.79 51.69 50.42 51.32 668009
20031027 51.33 52.03 51.33 51.75 449292
20031028 51.97 52.82 51.82 52.72 667087
20031029 52.73 53.74 52.56 53.64 946413
20031030 53.83 54.60 53.30 54.24 1289640
20031031 54.19 54.44 53.41 53.48 662212
20031103 53.67 53.88 53.42 53.45 841665
20031104 53.46 53.56 53.03 53.24 1360394
20031105 53.20 53.28 52.48 53.09 1566462
20031106 53.24 53.50 52.44 52.75 1034295
20031107 52.90 53.32 52.42 52.92 636783
20031110 50.89 51.41 50.32 50.49 2347256
20031111 50.50 51.63 50.50 51.32 1189768
20031112 51.42 51.42 50.74 51.00 894105
20031113 51.00 51.61 50.78 51.57 1110714
20031114 51.57 51.81 51.01 51.02 985676
20031117 50.87 50.89 50.02 50.47 1079092
20031118 50.59 50.74 50.18 50.45 983173
20031119 50.64 51.00 49.93 50.62 892392
20031120 50.47 51.07 49.98 50.59 601421
20031121 50.59 50.91 50.42 50.62 658705
20031124 51.04 52.43 51.03 52.27 897937
20031125 52.29 52.54 51.52 52.23 460504
20031126 52.08 52.23 51.27 51.89 372545
20031128 51.95 52.32 51.95 52.12 102378
20031201 52.41 52.58 52.07 52.48 406890
20031202 52.48 52.76 51.87 52.29 467451
20031203 52.41 52.62 51.84 51.90 736832
20031204 51.90 51.91 51.19 51.38 575073
20031205 51.34 51.34 50.77 51.00 758724
20031208 50.92 51.76 50.77 51.72 551871
20031209 51.72 52.14 51.32 51.35 677844
20031210 51.38 51.39 50.33 50.66 807094
20031211 50.74 51.49 50.74 51.37 509268
20031212 51.30 51.33 50.91 51.12 527226
20031215 52.26 52.26 51.27 51.35 667488
20031216 51.42 53.40 50.59 53.11 1953176
20031217 53.11 53.29 52.38 53.22 854023
20031218 53.40 54.86 53.35 54.77 839866
20031219 54.89 54.89 53.97 54.25 712450
20031222 54.17 54.93 54.10 54.81 249849
20031223 54.93 55.14 54.54 55.03 543350
20031224 55.03 55.03 54.37 54.58 149438
20031226 54.66 54.95 54.60 54.84 76292
20031229 54.93 55.69 54.77 55.44 413968
20031230 55.46 55.46 55.04 55.38 318276
20031231 55.57 55.57 54.80 55.42 415410
20040102 55.60 55.80 54.15 54.30 384605
20040105 55.12 55.27 54.28 55.09 741683
20040106 54.93 55.25 54.51 54.85 429568
20040107 54.86 55.32 54.58 55.10 629867
20040108 55.11 55.86 54.43 55.52 817188
20040109 55.52 56.59 55.52 55.93 684660
20040112 56.07 56.24 54.19 55.61 401646
20040113 55.50 55.63 55.02 55.51 537320
20040114 55.66 57.29 55.66 57.25 768162
20040115 57.26 57.91 56.94 57.77 851139
20040116 58.02 58.73 57.94 58.59 972131
20040120 58.21 58.69 58.08 58.40 731589
20040121 58.36 61.03 58.36 60.56 920352
20040122 60.37 60.61 60.06 60.24 842487
20040123 59.81 60.28 59.07 59.63 756364
20040126 59.62 60.19 59.58 59.90 567994
20040127 59.81 60.09 58.95 59.05 978030
20040128 59.05 59.12 56.63 56.87 1113048
20040129 56.99 57.57 56.30 57.31 994678
20040130 56.99 58.18 56.65 57.94 1012768
20040202 57.75 58.05 56.51 57.14 905802
20040203 57.98 58.47 55.69 55.93 2410927
20040204 55.50 56.37 55.40 55.65 1148441
20040205 55.84 56.30 55.50 55.70 855989
20040206 55.74 56.41 55.41 56.09 702619
20040209 56.81 56.81 55.59 55.89 750859
20040210 55.95 56.25 55.54 56.09 386572
20040211 56.09 56.60 55.06 56.35 821645
20040212 56.40 56.79 55.86 56.22 628556
20040213 56.28 56.28 55.00 55.31 540466
20040217 55.31 55.77 54.94 55.41 581234
20040218 55.41 55.43 54.82 55.06 571271
20040219 55.35 55.49 54.74 54.81 367040
20040220 54.84 55.19 54.09 54.41 450410
20040223 54.43 54.46 53.47 53.55 827150
20040224 53.69 54.65 53.48 53.64 843798
20040225 54.10 54.10 52.62 53.85 893878
20040226 53.89 56.12 53.82 55.77 1102463
20040227 55.96 56.30 55.43 55.99 911336
20040301 55.95 56.71 55.76 56.68 828736
20040302 56.49 56.49 55.44 55.59 1081096
20040303 55.59 55.99 54.79 55.76 436321
20040304 55.76 55.76 55.09 55.36 649075
20040305 55.23 56.35 54.93 56.02 1092561
20040308 56.06 56.06 54.70 54.76 439318
20040309 54.57 54.80 53.68 53.89 729851
20040310 53.96 54.38 52.50 52.56 544457
20040311 52.57 52.87 51.23 51.23 1292287
20040312 51.54 52.58 51.26 52.16 857529
20040315 52.19 52.54 51.12 51.26 499639
20040316 51.43 51.77 51.20 51.56 735323
20040317 51.86 53.34 51.81 53.09 780140
20040318 53.24 53.24 51.85 52.69 593834
20040319 53.19 53.48 52.23 52.28 542242
20040322 52.29 52.29 51.54 51.74 771542
20040323 52.08 52.51 51.75 52.02 719819
20040324 52.02 52.31 51.64 52.01 897396
20040325 52.20 52.50 51.81 52.31 532340
20040326 52.08 52.66 51.62 52.29 718125
20040329 52.62 53.15 52.35 52.42 519182
20040330 52.46 52.92 51.96 52.73 436060
20040331 53.04 53.29 52.46 52.86 810757
20040401 52.94 53.60 52.33 53.41 682037
20040402 53.61 53.68 52.95 53.49 908079
20040405 53.49 54.07 53.38 53.96 799683
20040406 53.69 54.21 53.46 53.94 597873
20040407 53.78 53.84 53.14 53.47 481139
20040408 54.01 54.01 52.13 52.59 669790
20040412 52.75 53.27 52.46 53.17 354763
20040413 53.27 53.54 51.23 51.59 953157
20040414 51.20 52.55 50.63 52.12 655459
20040415 52.06 52.60 51.85 52.45 644124
20040416 52.37 53.19 51.50 52.96 789651
20040419 52.77 52.85 51.71 52.40 596310
20040420 52.41 52.86 51.76 51.76 559048
20040421 52.23 52.58 50.18 51.23 1532139
20040422 50.97 53.84 50.82 53.22 1307139
20040423 53.28 53.47 52.58 53.12 733629
20040426 53.13 53.28 52.28 52.39 671093
20040427 52.50 52.77 52.05 52.39 457948
20040428 52.01 52.59 51.70 51.81 756298
20040429 51.62 51.73 49.81 50.44 1135294
20040430 50.45 51.04 49.94 50.28 726594
20040503 50.28 50.93 50.11 50.77 524393
20040504 50.57 50.83 49.70 49.93 878896
20040505 49.94 50.34 49.42 50.04 817141
20040506 49.89 49.89 48.66 48.95 1033412
20040507 48.95 48.95 47.59 47.66 1416317
20040510 47.50 48.09 46.86 47.67 1212683
20040511 47.86 49.12 47.84 48.91 1217894
20040512 48.74 49.32 47.95 49.22 1560932
20040513 49.22 49.88 48.75 49.46 1275871
20040514 49.46 49.70 48.66 49.42 996281
20040517 49.05 49.35 48.74 49.12 1117446
20040518 49.51 50.15 49.39 49.96 940801
20040519 50.27 50.73 48.92 49.09 1054163
20040520 49.09 49.84 48.84 49.48 752770
20040521 50.00 50.09 49.46 49.78 549340
20040524 49.93 50.65 49.87 50.51 749017
20040525 50.54 52.74 50.09 52.71 1620325
20040526 52.75 53.04 52.11 52.46 1473317
20040527 52.55 52.69 52.08 52.28 739182
20040528 52.24 52.24 50.74 51.41 1576844
20040601 51.33 51.70 51.16 51.62 1053257
20040602 51.70 51.89 51.12 51.65 1012622
20040603 51.64 51.65 51.09 51.41 918284
20040604 51.41 51.41 50.10 51.10 1655395
20040607 51.20 52.20 51.12 52.11 829250
20040608 52.04 52.04 51.09 51.88 1333556
20040609 51.69 52.08 51.57 51.66 1331356
20040610 51.74 52.31 51.50 52.04 735688
20040614 51.62 51.62 50.51 51.06 995540
20040615 51.19 52.51 51.12 52.30 1327603
20040616 52.30 52.47 51.75 51.84 637079
20040617 51.84 52.03 51.60 51.82 678489
20040618 51.82 52.12 51.60 51.89 766746
20040621 51.52 52.47 51.50 52.18 687419
20040622 52.12 52.78 52.05 52.54 662960
20040623 52.43 54.01 52.33 53.80 961894
20040624 53.83 54.85 53.57 54.72 1268722
20040625 54.63 54.72 53.85 53.96 579362
20040628 54.36 54.39 52.93 53.14 687936
20040629 53.05 53.05 52.44 52.60 692724
20040630 52.63 53.23 52.18 53.01 445554
20040701 53.01 53.23 51.82 52.25 960600
20040702 52.28 53.20 52.18 52.64 485282
20040706 52.64 53.01 52.40 52.82 632808
20040707 52.81 52.81 51.24 51.29 1314403
20040708 50.89 50.89 49.77 49.83 2417741
20040709 49.81 50.51 49.70 50.25 889037
20040712 50.26 50.26 49.12 49.22 1291239
20040713 49.30 49.49 49.15 49.22 834297
20040714 49.07 49.09 48.32 48.37 1052480
20040715 48.51 48.63 48.14 48.16 1234946
20040716 48.99 49.07 47.99 48.00 1284769
20040719 48.00 48.07 47.49 47.95 1373931
20040720 48.22 49.43 48.18 49.40 1999234
20040721 49.84 50.38 48.27 48.42 1657724
20040722 48.42 49.39 48.20 49.25 1472929
20040723 49.05 49.06 48.35 48.70 1135043
20040726 48.73 48.74 47.48 47.80 1202206
20040727 47.91 48.06 47.41 47.95 1369531
20040728 47.64 48.10 47.47 47.87 581562
20040729 47.95 48.68 47.79 48.34 1023105
20040730 48.21 48.46 47.99 48.25 1108773
20040802 48.24 48.74 48.06 48.58 1261734
20040803 48.58 48.58 47.57 47.82 1169466
20040804 47.62 48.29 47.52 48.11 817862
20040805 48.00 48.12 45.63 46.14 2671123
20040806 46.06 46.06 44.94 45.37 1549021
20040809 45.50 47.33 45.37 46.36 1448729
20040810 46.69 46.84 46.18 46.75 725076
20040811 46.53 46.58 45.51 45.91 869755
20040812 45.91 46.11 45.23 45.55 842580
20040813 45.75 46.13 45.52 45.97 508446
20040816 45.98 47.31 45.82 47.27 649243
20040817 47.87 48.53 47.71 47.72 1580079
20040818 47.87 48.74 47.64 48.61 1318933
20040819 48.57 48.57 47.78 47.93 726759
20040820 47.93 48.18 47.37 47.91 1248276
20040823 47.99 48.05 47.28 47.78 1166230
20040824 47.97 47.98 47.06 47.38 840380
20040825 47.43 47.81 46.82 47.63 449111
20040826 47.70 48.10 47.70 47.91 587507
20040827 47.91 47.94 47.71 47.93 687994
20040830 47.93 47.94 47.52 47.58 379849
20040831 47.63 47.70 47.24 47.58 611151
20040901 47.58 47.59 47.23 47.52 770364
20040902 47.52 48.09 47.17 48.05 1022740
20040903 48.05 48.05 47.84 47.95 430093
20040907 47.95 48.61 47.94 48.27 934459
20040908 48.30 48.33 47.72 47.72 621431
20040909 47.73 48.10 47.28 47.31 1240806
20040910 47.40 47.84 47.00 47.60 736568
20040913 47.72 47.78 47.42 47.75 1026081
20040914 47.63 47.69 47.17 47.28 629526
20040915 47.28 47.61 47.03 47.33 959774
20040916 47.33 47.70 47.23 47.56 661780
20040917 47.78 48.13 47.45 48.11 1450648
20040920 48.11 48.29 47.53 47.90 753144
20040921 47.90 49.49 47.90 49.49 2169997
20040922 49.10 49.35 48.53 49.05 1036104
20040923 48.03 48.35 47.53 48.09 1758279
20040924 48.21 48.42 47.70 47.81 1008604
20040927 47.86 47.93 46.89 47.03 1113847
20040928 46.96 47.04 46.11 47.02 1326002
20040929 46.72 47.00 46.58 46.71 790024
20040930 46.72 47.10 46.44 46.76 775632
20041001 46.76 47.51 46.60 47.33 683497
20041004 47.34 47.55 46.34 46.40 1431887
20041005 46.25 46.38 45.84 46.22 1470052
20041006 46.22 47.00 46.19 46.93 1373676
20041007 46.85 46.96 45.89 45.94 1467739
20041008 45.92 45.98 44.89 45.07 1550622
20041011 45.17 45.57 44.95 45.52 798377
20041012 45.43 45.81 45.10 45.75 1417623
20041013 45.90 45.99 45.26 45.56 1385755
20041014 45.56 45.68 44.99 45.03 1200585
20041015 45.03 45.17 44.46 45.04 1021969
20041018 45.12 45.35 44.68 45.35 928934
20041019 45.67 46.40 45.52 46.16 1794131
20041020 44.94 45.09 42.88 44.43 3949736
20041021 43.66 44.12 43.27 43.98 3081583
20041022 44.05 44.05 43.12 43.35 1030193
20041025 43.35 43.35 42.44 42.83 2143268
20041026 43.00 44.37 42.66 44.16 1771900
20041027 44.13 46.12 44.12 45.94 2097394
20041028 45.94 45.94 45.28 45.54 1149056
20041029 45.56 45.88 45.29 45.72 809556
20041101 45.72 45.72 44.86 45.09 1510915
20041102 45.25 45.90 45.06 45.66 1238621
20041103 46.30 47.28 46.24 46.50 1467610
20041104 46.42 47.94 46.40 47.86 1613716
20041105 47.86 48.76 47.78 48.60 1628493
20041108 48.09 48.70 48.09 48.26 1338338
20041109 48.48 50.26 48.25 49.63 2197881
20041110 49.75 50.06 49.13 49.56 1597782
20041111 49.61 49.65 49.34 49.48 806601
20041112 49.53 50.04 49.42 49.88 798762
20041115 49.84 50.27 49.81 50.11 1231939
20041116 50.12 50.12 49.63 49.77 856101
20041117 50.47 53.67 50.47 52.04 4546511
20041118 52.04 52.06 51.15 51.52 1127597
20041119 51.75 51.76 50.19 50.64 1249368
20041122 50.48 50.98 50.17 50.77 935367
20041123 50.70 50.87 49.76 50.53 984637
20041124 50.61 51.40 50.61 50.98 930134
20041126 50.95 51.30 50.87 50.88 272773
20041129 50.88 51.55 50.77 51.05 1200864
20041130 51.00 51.06 50.49 50.57 715311
20041201 50.57 51.24 50.39 50.92 1169209
20041202 50.82 50.96 50.24 50.34 668466
20041203 50.41 50.51 49.87 50.08 763177
20041206 50.00 50.01 49.38 49.60 880481
20041207 49.60 50.10 49.43 49.60 1148403
20041208 49.61 50.41 49.61 50.14 759986
20041209 50.10 50.23 49.65 50.19 830955
20041210 50.05 50.88 49.98 50.08 604134
20041213 50.41 51.88 50.37 51.60 1059691
20041214 51.35 53.08 51.35 52.83 1280641
20041215 52.80 53.96 52.41 53.79 1618129
20041216 53.51 53.51 52.80 53.02 809639
20041217 52.62 52.62 51.55 51.93 1767343
20041220 52.40 52.64 51.94 52.11 401054
20041221 52.11 53.27 51.47 53.15 724884
20041222 53.78 54.53 53.74 54.14 1085858
20041223 54.25 54.28 53.52 53.52 651617
20041227 53.70 53.70 53.03 53.12 367484
20041228 53.43 54.06 53.39 54.06 438836
20041229 53.82 54.05 53.60 54.05 410372
20041230 54.14 54.50 54.02 54.25 400543
20041231 54.37 54.66 54.07 54.22 377057
20050103 55.58 55.62 54.09 54.10 967405
20050104 54.23 54.40 52.18 53.16 1292001
20050105 53.43 54.18 53.09 53.21 1979613
20050106 53.47 54.58 53.27 53.90 1256516
20050107 53.80 53.88 53.05 53.23 837975
20050110 53.23 55.00 53.18 54.43 1211076
20050111 53.98 55.82 53.86 55.31 1796573
20050112 55.18 55.58 54.84 55.51 1193971
20050113 55.22 55.23 53.25 54.29 2405430
20050114 54.45 54.76 53.88 54.27 1066201
20050118 54.27 55.23 53.59 55.17 1493677
20050119 55.08 55.08 53.35 53.63 1389137
20050120 53.64 54.11 53.35 53.52 783855
20050121 53.41 54.01 52.87 52.92 607325
20050124 52.98 53.34 52.79 52.98 495382
20050125 51.45 53.60 51.45 53.01 710716
20050126 52.96 53.56 52.74 53.41 560480
20050127 53.41 53.80 53.04 53.25 853420
20050128 53.02 53.02 51.91 52.29 1957276
20050131 52.73 53.49 52.33 53.48 1055862
20050201 53.36 54.25 53.13 54.12 960257
20050202 53.94 54.35 53.20 53.49 1070285
20050203 51.32 51.83 50.14 51.20 4896636
20050204 50.61 51.04 50.37 50.55 2572131
20050207 50.53 50.54 49.50 49.66 1959190
20050208 49.66 49.83 49.07 49.23 1631531
20050209 49.34 49.54 48.41 48.44 1292895
20050210 48.57 49.07 48.46 48.93 1160274
20050211 48.73 49.98 48.58 49.50 1483593
20050214 49.50 49.78 49.31 49.57 865802
20050215 49.72 50.98 49.68 50.49 1804104
20050216 50.34 50.34 49.79 49.98 1131299
20050217 49.96 50.10 48.89 48.93 1393605
20050218 48.69 49.38 48.64 49.27 939069
20050222 48.96 49.22 48.20 48.42 946472
20050223 49.28 49.86 49.05 49.54 1660634
20050224 49.62 50.44 49.50 50.44 954741
20050225 50.44 50.78 49.85 50.50 737956
20050228 50.50 50.50 49.79 50.29 1893762
20050301 50.29 50.84 50.22 50.59 1912018
20050302 50.55 50.63 50.05 50.29 1182302
20050303 50.29 50.66 50.06 50.47 1268889
20050304 50.68 52.06 50.63 51.90 1435471
20050307 51.82 54.38 51.78 53.05 2534863
20050308 53.05 53.27 51.93 52.06 1034863
20050309 51.94 52.20 51.44 51.53 673681
20050310 51.54 52.30 51.45 51.96 552611
20050311 52.04 52.27 51.62 52.01 747971
20050314 52.05 52.31 51.74 51.89 833671
20050315 52.06 52.61 51.58 51.58 690416
20050316 51.35 51.43 50.44 50.62 1107758
20050317 51.19 51.19 50.36 50.48 1090517
20050318 50.48 50.85 50.07 50.38 1031694
20050321 51.27 52.84 50.87 52.53 2138438
20050322 52.83 54.38 52.53 52.87 2038539
20050323 52.40 52.74 52.01 52.60 886663
20050324 52.68 53.40 52.65 52.80 532454
20050328 52.83 52.83 51.82 52.28 733266
20050329 52.36 52.36 51.32 51.37 1060345
20050330 51.59 53.70 51.23 53.58 1526876
20050331 53.76 54.01 53.35 53.43 815923
20050401 53.69 54.02 52.23 52.75 1055020
20050404 52.87 53.28 52.34 53.14 720081
20050405 53.19 53.48 53.00 53.28 509888
20050406 53.54 53.62 53.24 53.34 506592
20050407 53.49 53.64 53.25 53.62 606237
20050408 53.62 53.72 52.94 52.94 993534
20050411 53.16 53.16 51.93 52.52 1229589
20050412 52.52 53.91 52.42 53.83 1683570
20050413 53.83 54.21 53.02 53.17 1057302
20050414 53.26 53.31 51.42 51.68 2290568
20050415 51.69 51.70 50.37 50.37 2337981
20050418 50.62 51.54 50.57 51.45 1636663
20050419 51.45 51.47 50.56 50.99 1853955
20050420 50.99 50.99 48.31 48.62 3513691
20050421 51.27 52.93 50.97 52.85 6807554
20050422 52.22 52.33 50.51 50.90 4050709
20050425 50.98 51.04 50.14 50.95 2112322
20050426 50.95 50.96 49.38 49.56 2176977
20050427 49.57 49.85 48.37 49.32 2673428
20050428 49.30 49.32 48.77 48.83 1310471
20050429 49.03 49.09 48.16 48.95 1278778
20050502 49.10 49.62 48.45 48.62 1735801
20050503 48.82 48.83 48.12 48.34 1657708
20050504 48.53 50.01 48.41 49.95 1729462
20050505 49.89 50.03 49.18 49.53 850659
20050506 49.54 49.77 49.34 49.69 809077
20050509 49.77 50.27 49.69 50.11 1040061
20050510 49.73 50.07 49.47 49.63 1209432
20050511 49.81 49.84 48.50 49.17 1253803
20050512 48.19 49.62 48.07 48.22 1945233
20050513 48.54 49.34 48.28 48.78 1388994
20050516 48.78 50.31 48.74 50.31 1810450
20050517 50.31 50.77 49.93 50.71 1260341
20050518 50.92 52.37 50.92 52.07 1471070
20050519 52.25 52.59 51.60 52.04 905855
20050520 53.42 54.73 53.38 54.22 4287577
20050523 54.48 55.29 54.48 54.80 2332487
20050524 54.80 54.80 54.03 54.19 1561076
20050525 54.18 54.38 53.76 54.23 1357649
20050526 54.28 55.41 54.24 55.16 1326304
20050527 55.05 55.31 54.79 54.86 573020
20050531 54.90 55.00 54.61 54.65 840269
20050601 54.57 55.23 54.29 54.69 874761
20050602 54.32 54.45 54.14 54.29 963635
20050603 54.15 54.27 53.87 54.02 615316
20050606 53.88 53.97 53.59 53.82 634199
20050607 53.76 54.29 53.48 53.74 831206
20050608 53.90 54.03 53.42 53.42 510330
20050609 53.43 53.43 52.72 53.06 953312
20050610 53.06 53.33 52.98 53.14 422715
20050613 53.14 53.45 53.03 53.26 1147047
20050614 53.30 54.53 53.26 54.02 741703
20050615 54.14 54.72 53.68 54.00 1405736
20050616 54.01 56.26 54.01 56.20 2030620
20050617 56.40 57.60 55.77 57.60 2876428
20050620 57.55 57.86 57.12 57.64 1985679
20050621 57.64 58.82 57.64 58.34 2016647
20050622 58.53 58.61 56.27 56.73 1868734
20050623 56.79 57.33 56.22 56.22 694749
20050624 56.00 56.00 54.81 55.29 953187
20050627 55.30 55.47 55.02 55.23 526317
20050628 55.37 55.87 55.18 55.85 1121240
20050629 55.85 55.99 55.45 55.69 1075545
20050630 55.77 56.04 55.31 55.69 847822
20050701 55.85 55.98 55.04 55.29 589762
20050705 55.30 56.45 55.04 56.30 595175
20050706 56.40 56.41 55.53 55.62 655977
20050707 55.27 55.41 54.82 55.29 665921
20050708 55.33 55.65 55.08 55.61 1060565
20050711 55.58 56.56 55.58 56.52 1177258
20050712 56.32 56.36 55.61 55.90 622744
20050713 55.93 56.25 55.73 56.00 539409
20050714 56.20 56.80 56.20 56.28 520904
20050715 56.43 56.43 55.41 55.60 833472
20050718 56.75 58.73 56.75 58.24 3268428
20050719 58.24 60.02 57.83 59.92 2187848
20050720 59.92 61.24 59.20 61.18 2153356
20050721 61.17 61.96 60.97 61.88 1628549
20050722 61.84 62.32 61.11 61.31 1892652
20050725 61.92 65.70 61.92 65.68 3914963
20050726 65.78 65.78 63.15 63.77 2583624
20050727 64.35 64.36 62.65 63.30 1869993
20050728 63.51 63.61 62.65 63.50 1645418
20050729 63.58 63.71 63.42 63.54 1275573
20050801 63.55 63.61 63.15 63.34 1137605
20050802 63.39 63.39 62.36 62.52 1337256
20050803 62.52 62.72 61.72 62.67 846815
20050804 62.67 62.93 62.41 62.75 952305
20050805 62.80 63.99 62.74 63.32 2107660
20050808 65.14 68.08 64.47 65.51 5120671
20050809 65.51 66.24 65.37 65.95 1591414
20050810 65.93 66.09 64.39 64.77 2192380
20050811 64.66 64.77 63.87 64.11 1452061
20050812 64.09 67.32 64.02 67.05 2781386
20050815 67.05 67.05 65.29 65.29 1379427
20050816 65.42 65.42 63.71 63.74 1437081
20050817 64.11 64.23 63.28 63.55 1362810
20050818 63.50 63.69 62.30 63.15 1132696
20050819 64.31 65.27 63.55 65.00 2234928
20050822 65.06 65.47 64.04 64.73 1524822
20050823 64.42 64.78 62.64 63.46 2163301
20050824 63.15 63.16 61.75 61.81 2806437
20050825 61.84 62.28 61.41 62.08 1326682
20050826 62.20 62.33 61.55 61.63 1098671
20050829 61.51 61.52 60.63 61.15 1114696
20050830 61.03 61.11 60.24 60.56 1097670
20050831 60.23 60.79 59.21 60.75 2499552
20050901 60.63 60.96 59.59 60.68 1239510
20050902 60.88 61.31 60.69 60.95 750517
20050906 61.19 62.43 61.11 62.31 1026937
20050907 62.57 63.10 62.41 63.01 887725
20050908 62.38 62.73 61.85 62.25 895362
20050909 62.38 63.14 62.32 62.95 569491
20050912 62.70 63.36 62.33 63.18 524047
20050913 63.30 63.30 62.23 62.23 628581
20050914 62.11 62.38 61.20 62.28 1026562
20050915 62.28 62.71 61.67 61.79 542575
20050916 62.20 62.22 61.31 61.92 1043212
20050919 61.56 61.75 60.14 60.91 667390
20050920 60.15 60.15 58.01 58.39 2474514
20050921 58.31 58.31 57.28 57.34 2113715
20050922 57.51 58.69 57.20 58.13 1136854
20050923 57.99 58.91 57.99 58.42 1036076
20050926 58.55 58.83 57.98 58.30 605797
20050927 58.31 58.90 57.96 58.64 468713
20050928 59.31 60.28 59.17 59.21 1089032
20050929 59.44 59.82 59.14 59.61 630584
20050930 59.69 61.75 59.69 60.52 1565381
20051003 60.39 60.40 59.60 60.00 915643
20051004 60.15 60.59 59.68 59.75 611931
20051005 59.42 59.57 58.42 58.68 934547
20051006 58.86 59.59 58.20 58.54 929163
20051007 58.91 59.86 58.47 58.87 596908
20051010 58.55 58.82 58.00 58.21 548084
20051011 58.14 58.14 55.76 55.77 1897637
20051012 55.89 56.76 55.60 56.11 1669289
20051013 55.83 56.15 54.23 55.99 1428298
20051014 56.07 57.54 55.99 56.98 1191688
20051017 57.03 57.81 56.41 57.16 661005
20051018 57.16 57.82 56.04 57.05 1256912
20051019 57.05 58.82 56.13 58.49 1069752
20051020 59.79 61.68 59.09 59.41 2339183
20051021 59.41 60.11 58.80 59.69 1373840
20051024 59.69 61.07 59.64 60.84 1002650
20051025 60.84 62.05 60.54 60.80 1051600
20051026 60.71 63.10 60.39 61.47 1126589
20051027 61.39 61.39 60.14 60.42 677531
20051028 60.83 62.23 60.59 62.11 776306
20051031 62.11 63.38 62.07 62.70 869698
20051101 62.82 63.83 62.64 63.37 809857
20051102 63.38 64.27 63.15 64.12 1411898
20051103 64.70 65.46 64.04 64.37 1279196
20051104 64.34 64.59 63.42 64.04 767167
20051107 64.38 64.95 63.95 64.68 803848
20051108 63.58 63.59 62.07 62.66 1387736
20051109 62.67 63.18 62.31 62.56 781689
20051110 62.65 63.73 62.35 63.49 1073466
20051111 63.59 63.73 62.99 63.24 602719
20051114 63.65 64.22 62.91 63.43 637456
20051115 63.61 63.70 62.56 63.25 751625
20051116 63.61 63.86 63.09 63.45 515069
20051117 63.61 64.32 63.33 64.28 603965
20051118 64.98 65.03 64.05 64.28 745774
20051121 64.37 65.58 64.16 65.41 916343
20051122 65.41 66.18 64.56 66.04 649159
20051123 66.09 67.15 65.91 66.80 835540
20051125 66.81 66.91 65.92 66.46 134214
20051128 66.83 66.83 65.31 65.69 664722
20051129 65.86 66.40 65.45 65.50 640319
20051130 65.66 66.48 65.59 65.74 703069
20051201 65.98 68.23 65.98 68.15 1189129
20051202 67.95 69.01 67.72 68.12 1072221
20051205 68.13 68.13 66.66 66.89 796571
20051206 67.55 67.86 66.93 67.21 1030263
20051207 67.47 67.47 65.98 66.27 1026155
20051208 66.67 67.69 66.26 66.78 1003993
20051209 66.78 67.51 66.35 67.35 651898
20051212 67.55 67.63 66.46 67.28 494153
20051213 67.39 68.09 66.88 67.69 527520
20051214 67.69 68.87 67.61 68.79 597366
20051215 69.03 69.49 67.46 67.57 878618
20051216 68.19 68.23 67.39 67.39 1010094
20051219 67.15 68.03 66.48 66.59 730335
20051220 66.75 67.12 66.22 66.23 680160
20051221 66.67 67.40 66.45 67.37 624259
20051222 67.28 67.81 67.18 67.60 400651
20051223 67.60 67.75 66.87 67.33 200699
20051227 67.34 68.13 66.74 66.79 377120
20051228 66.71 67.30 66.30 67.13 335162
20051229 67.09 67.91 67.03 67.64 386831
20051230 67.47 67.51 66.75 67.28 333295
20060103 67.42 67.42 65.11 66.40 1172819
20060104 66.67 67.07 65.94 66.71 803169
20060105 66.79 66.99 65.86 66.81 916965
20060106 67.39 67.45 66.57 67.21 692611
20060109 67.27 68.52 67.22 68.26 760838
20060110 67.59 67.59 65.77 66.75 1339529
20060111 66.95 67.25 66.34 66.71 786611
20060112 66.71 67.66 65.62 65.77 1158999
20060113 65.77 66.26 64.26 65.20 1320106
20060117 64.58 65.66 64.46 65.42 777273
20060118 65.17 65.69 64.83 65.06 726600
20060119 65.23 66.38 65.16 65.81 964899
20060120 66.99 67.59 65.12 65.19 1364180
20060123 65.34 66.30 65.26 65.99 501872
20060124 66.04 66.50 65.66 65.87 861810
20060125 66.20 66.31 65.32 65.77 855212
20060126 66.30 66.43 65.29 65.74 963031
20060127 65.74 65.77 64.94 65.65 965521
20060130 65.54 66.11 65.12 65.22 787482
20060131 65.14 65.38 64.49 64.80 976353
20060201 64.50 64.78 64.05 64.64 1309026
20060202 67.95 70.83 67.67 69.37 6064421
20060203 68.82 70.04 68.12 69.56 1984206
20060206 69.57 70.39 69.15 70.25 1394186
20060207 70.00 70.70 69.56 69.81 923813
20060208 69.81 72.09 69.69 72.09 1710299
20060209 71.08 71.45 69.92 70.18 1713661
20060210 69.98 70.12 68.91 70.10 909869
20060213 70.11 70.11 68.46 68.94 1408628
20060214 68.94 70.92 68.23 70.74 1126878
20060215 70.60 70.96 69.96 70.79 710539
20060216 70.79 71.97 70.75 71.73 1317492
20060217 71.85 72.02 71.20 71.64 680658
20060221 71.89 72.45 70.94 71.80 779887
20060222 71.80 73.38 71.80 73.18 895675
20060223 73.16 73.83 72.71 72.77 1110070
20060224 72.69 72.87 71.87 72.80 767935
20060227 73.17 73.73 72.33 72.99 1019556
20060228 72.91 72.91 71.75 72.12 1023166
20060301 72.04 72.75 71.82 72.55 1164229
20060302 72.47 72.72 72.11 72.22 1066342
20060303 72.22 72.64 71.39 72.17 934010
20060306 72.17 72.31 71.09 71.26 1387757
20060307 71.26 71.26 68.76 69.24 2081511
20060308 69.37 69.37 67.96 69.04 1829485
20060309 69.21 69.66 68.82 69.66 1611657
20060310 69.66 70.05 69.02 69.41 1236838
20060313 69.57 69.83 68.76 69.64 878004
20060314 69.64 71.28 68.92 71.02 1368180
20060315 71.22 72.06 70.98 71.84 1102152
20060316 71.85 72.26 70.42 70.65 1296314
20060317 70.65 70.65 68.17 69.61 3083298
20060320 69.69 71.13 69.50 70.70 1548960
20060321 70.62 71.46 69.89 70.11 1163238
20060322 68.60 71.18 68.60 70.98 1154440
20060323 70.98 71.20 70.35 70.54 1032888
20060324 70.59 70.99 70.04 70.80 1057173
20060327 71.14 73.01 70.71 72.64 2351752
20060328 72.76 72.80 71.73 72.29 968704
20060329 72.37 77.48 71.68 77.44 6953157
20060330 76.47 76.75 73.47 73.81 7439987
20060331 73.97 74.31 73.32 73.82 2772540
20060403 74.73 75.42 73.97 74.48 2860266
20060404 74.25 74.48 72.68 74.04 2085352
20060405 73.90 74.23 73.38 73.77 1662830
20060406 73.48 73.89 72.84 73.38 1791817
20060407 73.38 73.68 73.16 73.37 1779550
20060410 73.05 73.28 72.74 72.89 1090256
20060411 72.96 73.63 72.39 72.81 1573989
20060412 72.80 74.49 72.62 74.32 1791941
20060413 74.25 74.48 73.62 73.71 1145147
20060417 73.53 73.68 73.04 73.27 1188391
20060418 73.29 73.56 72.72 73.02 1600629
20060419 72.80 73.97 72.69 73.64 1292349
20060420 73.44 73.94 73.12 73.24 1212429
20060421 73.71 73.76 72.57 72.68 1053580
20060424 72.68 73.64 71.62 73.04 1363099
20060425 75.82 75.96 73.05 74.77 2121905
20060426 73.42 73.78 72.10 72.85 1887101
20060427 72.72 73.17 72.26 73.04 880730
20060428 73.04 73.04 71.67 72.43 647166
20060501 72.50 72.86 71.63 71.79 1132013
20060502 71.91 72.06 71.33 71.97 856444
20060503 72.31 74.05 72.26 73.72 1051102
20060504 73.74 74.94 73.71 74.92 961517
20060505 74.98 75.02 74.65 74.72 611109
20060508 74.81 74.98 74.39 74.88 612100
20060509 74.61 75.45 74.54 75.13 689542
20060510 75.14 75.14 74.23 74.39 765868
20060511 73.97 74.23 73.43 73.47 742822
20060512 73.20 73.20 71.51 71.65 1056430
20060515 70.54 72.16 70.21 72.07 1410927
20060516 72.03 72.22 71.45 71.83 1063740
20060517 71.20 71.81 70.97 71.24 1999566
20060518 71.37 71.37 68.67 68.71 1586483
20060519 69.42 69.94 68.80 69.71 2298835
20060522 68.97 69.09 67.56 68.62 1288324
20060523 68.83 72.01 68.64 71.37 2127930
20060524 71.37 71.70 70.61 71.27 2242853
20060525 70.50 71.92 70.50 71.66 1209037
20060526 71.69 74.84 71.58 73.78 2360366
20060530 74.12 74.12 71.27 71.76 1973918
20060531 71.77 73.27 71.77 72.92 1729151
20060601 72.92 73.22 72.19 73.19 1334441
20060602 73.19 73.39 71.87 72.58 1245906
20060605 72.58 72.63 70.00 70.25 1801903
20060606 70.25 70.46 68.75 69.25 1140971
20060607 69.26 69.29 66.82 67.10 2064426
20060608 67.10 68.53 66.28 68.53 2057028
20060609 68.65 69.26 68.31 68.32 1433581
20060612 68.53 68.71 66.91 67.58 1568604
20060613 67.44 67.92 65.63 66.05 1230863
20060614 66.01 66.43 64.45 65.08 2347172
20060615 65.19 66.78 64.94 66.47 2410306
20060616 65.49 65.95 64.88 65.67 1876628
20060619 65.71 66.01 64.17 64.37 1718300
20060620 64.37 64.88 63.35 64.20 1857638
20060621 64.23 65.69 64.23 65.06 1077837
20060622 64.94 65.36 64.63 65.15 855512
20060623 65.85 66.51 65.70 66.18 1259223
20060626 66.21 66.60 66.10 66.36 809518
20060627 66.27 66.77 65.52 65.56 927894
20060628 65.57 65.85 64.46 64.89 818520
20060629 65.85 66.86 65.71 66.83 1216929
20060630 67.31 67.36 66.73 67.03 1020992
20060703 67.23 67.23 66.32 66.68 278183
20060705 66.68 66.82 65.61 66.42 1113843
20060706 66.70 67.38 66.50 67.03 1041215
20060707 67.00 67.34 66.78 66.95 1019019
20060710 67.22 67.33 66.58 66.82 543419
20060711 66.82 66.83 65.75 65.92 1906345
20060712 65.81 65.82 61.30 61.54 4164488
20060713 61.54 62.97 60.40 62.08 3090597
20060714 61.79 62.20 60.92 61.49 1770953
20060717 61.49 62.32 61.46 61.68 1066246
20060718 61.68 62.04 60.07 60.90 2093897
20060719 61.03 63.12 61.02 62.97 1517184
20060720 63.12 63.39 62.12 62.24 1186225
20060721 62.36 62.40 60.52 61.46 1861584
20060724 61.63 63.86 61.59 63.17 1204721
20060725 64.07 64.81 60.70 63.95 2529791
20060726 63.95 64.06 62.66 63.45 1683034
20060727 63.74 64.49 62.46 62.85 848237
20060728 63.05 63.69 62.57 63.47 933566
20060731 63.15 63.42 62.45 62.60 716544
20060801 62.45 62.69 60.82 61.12 1492523
20060802 61.31 62.92 60.84 62.15 1413112
20060803 62.15 64.81 61.76 64.38 1805972
20060804 65.69 66.61 63.74 64.25 2007458
20060807 64.25 64.85 63.73 64.54 1043434
20060808 64.81 65.08 62.55 62.75 939732
20060809 63.22 63.23 60.70 60.82 1734700
20060810 60.82 61.58 60.38 61.19 1478712
20060811 60.99 61.81 60.78 61.68 948980
20060814 62.55 63.45 61.59 62.04 858595
20060815 62.85 63.08 61.92 62.23 961804
20060816 62.81 63.81 62.55 63.74 1033076
20060817 63.34 65.21 63.34 64.58 1308917
20060818 64.64 64.75 63.04 64.38 960571
20060821 64.23 64.24 62.92 63.99 1461079
20060822 64.12 66.01 64.12 65.63 2109557
20060823 65.73 65.85 64.00 64.89 1788216
20060824 65.07 65.09 63.27 64.05 1299675
20060825 63.73 64.25 62.79 64.01 1368357
20060828 64.17 65.71 64.09 65.50 1139010
20060829 65.35 65.55 64.41 64.99 871520
20060830 65.00 65.89 64.49 65.79 813386
20060831 65.80 66.44 65.51 65.97 966447
20060901 66.13 66.63 65.61 66.50 848830
20060905 66.78 67.08 65.89 66.55 1036968
20060906 66.55 68.19 66.31 66.66 1663074
20060907 66.66 66.66 63.96 65.22 1469907
20060908 65.64 67.48 65.37 67.10 1270731
20060911 67.01 68.90 66.45 68.87 1821655
20060912 69.18 71.76 69.16 71.30 1919526
20060913 71.61 71.76 70.61 71.29 1181077
20060914 71.30 71.70 70.04 71.51 996373
20060915 72.57 73.09 71.54 72.26 2017152
20060918 72.00 72.91 71.55 71.83 1315006
20060919 71.84 72.07 70.24 71.35 1640507
20060920 71.36 72.15 70.76 71.77 1517126
20060921 71.94 72.16 70.51 70.96 1490389
20060922 70.96 71.59 69.90 71.55 1176907
20060925 67.72 70.20 67.68 69.34 2712430
20060926 69.31 71.42 69.10 71.18 1496399
20060927 70.81 71.00 69.33 69.51 1441576
20060928 69.40 69.83 68.69 69.03 1138642
20060929 69.37 69.44 68.42 68.58 1169916
20061002 68.86 70.02 68.55 69.09 845519
20061003 69.26 69.48 67.94 68.83 766658
20061004 68.51 69.61 67.78 69.46 1369951
20061005 69.45 70.50 68.58 70.38 930144
20061006 70.38 70.68 69.82 70.22 1033780
20061009 70.23 70.23 69.17 70.19 936522
20061010 70.74 72.82 70.70 72.72 1332299
20061011 72.72 72.72 71.51 72.05 921068
20061012 72.24 72.95 72.00 72.47 875567
20061013 72.48 72.77 72.04 72.43 1236758
20061016 72.44 72.48 71.56 71.94 1106631
20061017 71.54 71.83 70.60 70.88 1307279
20061018 71.67 72.05 70.70 71.14 1350328
20061019 71.17 71.78 70.55 71.43 652352
20061020 71.79 71.81 70.94 71.48 824056
20061023 70.94 72.84 70.94 72.84 1350451
20061024 72.28 72.35 69.50 70.69 4400892
20061025 71.02 71.02 69.98 70.36 1152869
20061026 70.81 71.06 70.37 70.68 890162
20061027 70.68 70.94 69.71 70.32 1185492
20061030 70.51 70.69 69.68 70.64 824792
20061031 70.81 71.16 70.33 70.88 790819
20061101 71.34 71.65 69.98 70.45 1132387
20061102 70.24 70.25 69.04 69.92 1286184
20061103 70.10 70.10 68.34 69.20 1053280
20061106 69.39 70.55 68.81 70.28 880963
20061107 70.09 71.49 69.84 71.19 1250004
20061108 71.19 71.63 71.00 71.35 1169548
20061109 71.55 72.44 71.21 72.16 1360017
20061110 72.16 73.05 71.38 73.02 1090933
20061113 72.96 73.94 72.62 72.89 1614997
20061114 72.88 73.07 71.71 72.97 1503144
20061115 72.99 73.94 72.43 72.63 1519357
20061116 72.43 72.55 71.90 72.37 2051156
20061117 72.34 72.34 70.75 70.87 1690846
20061120 70.88 71.02 70.39 70.50 876242
20061121 70.54 70.82 70.45 70.71 866233
20061122 70.39 70.59 69.58 70.48 1056641
20061124 70.28 70.54 69.64 70.25 489446
20061127 70.26 70.30 69.26 69.65 1173937
20061128 69.22 69.23 67.58 68.78 2327735
20061129 69.31 70.01 69.25 69.65 1072875
20061130 69.77 69.97 69.05 69.89 1519723
20061201 70.05 70.32 68.40 69.35 1633967
20061204 69.55 70.89 69.27 70.85 820218
20061205 70.95 71.70 70.38 70.91 701091
20061206 71.11 71.11 70.62 70.76 740271
20061207 71.03 71.25 70.48 70.57 591729
20061208 70.57 70.85 70.13 70.33 551694
20061211 70.46 71.11 70.41 70.73 580011
20061212 70.54 70.54 69.93 70.16 769687
20061213 70.98 70.98 69.69 70.12 1058472
20061214 70.12 70.71 69.89 70.35 642748
20061215 71.36 71.36 67.12 67.42 5796453
20061218 67.43 67.44 66.56 66.90 2287213
20061219 66.77 67.28 66.20 67.06 1162220
20061220 66.85 67.49 66.62 67.09 695599
20061221 67.22 67.64 66.85 67.02 692425
20061222 66.98 67.13 66.57 66.94 474799
20061226 66.77 67.35 66.65 67.21 567073
20061227 68.03 68.48 67.58 68.35 613699
20061228 68.25 68.29 67.92 68.01 750402
20061229 67.82 68.59 67.82 68.02 469184
20070103 68.22 69.82 68.19 69.36 1963763
20070104 69.11 69.56 68.50 69.44 945692
20070105 69.44 69.75 68.90 69.42 905658
20070108 69.43 69.43 68.89 69.31 815214
20070109 69.34 69.71 68.47 69.40 684492
20070110 69.21 70.60 68.71 70.35 1023320
20070111 70.39 71.14 70.27 70.53 751256
20070112 70.53 70.70 70.13 70.30 685346
20070116 70.25 70.56 68.70 69.03 1970965
20070117 69.03 69.63 68.75 69.18 1267432
20070118 70.25 70.68 69.60 70.43 1328461
20070119 70.95 71.53 70.43 71.35 1320039
20070122 70.87 71.07 70.12 70.89 745520
20070123 71.11 71.98 71.03 71.59 866111
20070124 71.65 72.92 71.65 72.79 943861
20070125 72.92 73.24 72.25 72.42 1230816
20070126 72.62 73.21 71.75 72.56 1008795
20070129 72.63 73.33 72.63 72.72 994393
20070130 72.92 73.08 72.16 72.76 606009
20070131 72.67 75.11 72.18 74.91 1523140
20070201 74.33 75.96 74.23 75.58 1844637
20070202 75.78 76.51 75.64 75.66 1007941
20070205 76.73 77.11 76.05 76.68 2300761
20070206 76.69 77.87 76.46 77.75 1239482
20070207 74.68 76.18 74.23 75.67 4361803
20070208 74.85 75.35 73.82 74.15 2030650
20070209 74.27 74.89 73.71 73.73 1892605
20070212 73.82 74.02 73.36 73.56 1079954
20070213 73.76 74.86 73.64 74.82 886007
20070214 74.82 75.75 74.82 75.42 1488354
20070215 75.50 76.10 75.11 75.87 1361416
20070216 75.98 79.28 75.51 78.82 2750782
20070220 79.21 79.21 77.91 78.52 1693653
20070221 78.52 78.52 77.34 77.34 1829013
20070222 77.35 77.42 76.36 76.69 1058716
20070223 76.32 76.81 75.79 76.48 817655
20070226 76.80 76.98 75.90 76.64 897236
20070227 76.19 76.20 73.24 73.70 1908716
20070228 73.65 73.99 72.45 72.62 2336529
20070301 72.36 73.20 70.84 72.74 1252385
20070302 72.36 72.76 71.43 71.56 1429492
20070305 71.25 71.62 69.97 71.00 1477474
20070306 71.54 72.12 70.92 71.46 1749087
20070307 71.33 73.14 71.33 72.63 1568700
20070308 73.27 73.70 72.81 73.12 946152
20070309 73.60 73.68 72.06 72.32 722520
20070312 71.95 72.24 71.18 71.43 1539303
20070313 71.43 71.56 69.61 69.80 1748722
20070314 70.51 70.80 68.50 69.31 2169383
20070315 69.31 69.93 68.95 69.57 1004337
20070316 69.53 70.36 68.75 69.23 1796947
20070319 69.69 69.97 69.23 69.79 1076492
20070320 70.06 71.55 69.86 71.22 1262831
20070321 71.30 72.72 70.85 72.67 1066774
20070322 72.70 73.00 71.37 71.73 1231856
20070323 71.72 72.49 71.51 72.14 694460
20070326 72.03 72.16 70.97 71.52 1563962
20070327 71.16 71.50 70.18 70.27 1327819
20070328 70.19 70.20 68.99 69.46 1091555
20070329 69.89 70.01 68.84 69.55 1110504
20070330 69.56 70.26 69.22 69.90 1376408
20070402 70.13 70.58 69.29 69.84 1231977
20070403 70.02 70.52 69.77 70.07 926230
20070404 70.26 70.39 69.74 70.10 980650
20070405 70.21 71.27 70.04 71.02 1086453
20070409 71.14 71.90 71.00 71.84 1028267
20070410 71.99 72.28 71.68 72.28 1088396
20070411 72.29 73.19 72.09 72.35 1564813
20070412 72.35 73.01 71.57 72.66 849459
20070413 72.92 73.23 72.67 73.08 1136621
20070416 73.18 73.74 72.51 72.69 1300852
20070417 73.39 73.72 72.58 72.63 1378716
20070418 72.67 73.61 72.55 73.49 1958384
20070419 73.50 73.97 72.94 73.83 1342517
20070420 74.54 75.21 74.09 74.48 1188611
20070423 74.42 74.89 74.26 74.38 1180230
20070424 79.61 86.97 79.16 84.67 13033545
20070425 83.37 88.60 83.10 88.41 4493643
20070426 88.42 89.85 87.88 88.13 2833960
20070427 87.14 87.86 86.66 87.60 1797919
20070430 89.15 89.15 87.13 87.29 1564205
20070501 87.34 89.44 86.75 88.99 1847601
20070502 89.07 94.46 89.07 93.14 4662005
20070503 92.61 93.60 91.99 92.88 2298022
20070504 93.30 93.30 91.15 91.55 2188697
20070507 91.13 92.18 90.76 92.08 1278137
20070508 91.87 92.47 91.26 92.47 1096899
20070509 92.20 93.91 92.13 93.85 1509178
20070510 93.84 94.24 91.57 91.68 1502861
20070511 92.65 93.07 92.00 92.53 1824036
20070514 92.08 92.94 91.67 92.06 903150
20070515 91.75 92.82 90.75 91.94 1348834
20070516 92.02 92.43 90.67 92.22 1737512
20070517 92.06 93.96 91.57 93.50 1604770
20070518 93.98 94.79 92.57 94.07 2139975
20070521 93.41 94.04 93.41 93.78 1186818
20070522 95.55 95.55 92.79 93.49 1616507
20070523 93.59 94.14 92.97 93.00 1760019
20070524 93.34 94.28 91.69 91.88 1700485
20070525 92.09 92.65 91.57 91.91 933312
20070529 92.34 92.67 91.22 91.62 973486
20070530 91.04 92.56 90.95 92.42 892050
20070531 92.92 93.22 91.83 92.27 1046331
20070601 92.38 92.76 91.79 92.05 1076945
20070604 92.06 92.95 91.86 92.61 791736
20070605 92.20 93.84 92.14 92.33 1364695
20070606 91.73 93.10 91.47 92.37 1177622
20070607 91.68 91.87 88.86 88.95 1851620
20070608 88.96 91.60 88.62 91.59 1238729
20070611 91.53 92.89 90.82 92.33 911168
20070612 91.57 93.22 91.54 92.00 1255065
20070613 92.53 92.70 90.56 92.67 1145555
20070614 92.38 93.92 92.38 92.71 961506
20070615 93.91 95.09 93.38 94.79 1194562
20070618 95.30 97.05 95.15 96.41 1445769
20070619 96.57 97.04 95.33 96.57 885636
20070620 96.52 97.52 94.70 94.71 948559
20070621 94.62 95.33 93.55 94.85 1079728
20070622 94.85 95.31 93.18 93.37 897374
20070625 93.47 94.64 93.00 93.24 966226
20070626 93.36 93.67 91.73 91.73 978568
20070627 91.00 93.19 90.98 93.10 769108
20070628 93.14 93.88 92.23 93.01 899310
20070629 93.05 93.59 91.15 91.90 909837
20070702 92.55 93.52 92.06 92.72 852844
20070703 92.80 93.60 92.58 92.86 320784
20070705 92.86 93.22 92.08 92.63 532906
20070706 92.05 94.25 92.05 94.14 663350
20070709 94.38 94.72 92.91 92.93 743334
20070710 92.06 92.34 88.94 89.03 1794626
20070711 89.04 91.16 88.13 90.04 1670233
20070712 90.38 91.88 90.04 91.81 1153905
20070713 91.73 92.25 90.72 91.99 878134
20070716 91.81 93.81 91.70 92.49 1943826
20070717 93.03 95.78 92.81 95.04 2203382
20070718 94.23 94.74 93.72 94.60 1150032
20070719 94.91 96.52 94.35 96.41 1535192
20070720 94.46 95.43 90.99 91.26 3126893
20070723 89.70 93.09 83.97 92.74 1485701
20070724 91.11 92.65 89.87 90.08 1619169
20070725 91.38 91.38 88.76 90.74 1350175
20070726 89.81 90.08 85.62 86.53 2340359
20070727 85.90 87.55 84.76 84.81 1511475
20070730 84.79 85.34 82.69 84.78 1530714
20070731 85.78 87.10 84.38 84.38 1446132
20070801 83.96 84.37 81.58 82.93 2276469
20070802 83.30 84.20 82.57 83.34 1175806
20070803 83.43 84.38 80.80 80.80 1330088
20070806 81.32 82.61 79.81 81.78 1325611
20070807 81.37 83.24 80.81 81.68 1435967
20070808 82.89 84.43 82.10 82.46 1961735
20070809 81.80 81.80 77.96 79.98 2703738
20070810 78.92 79.29 59.58 77.94 2162240
20070813 78.40 79.95 77.62 77.67 1424351
20070814 77.92 78.09 75.41 75.71 1660432
20070815 75.09 77.05 73.71 73.76 1854766
20070816 73.52 77.59 71.96 76.69 2190313
20070817 79.00 80.80 75.12 77.38 1724323
20070820 77.57 78.34 77.27 78.20 921091
20070821 78.10 79.37 77.80 78.75 629832
20070822 79.58 80.20 79.10 79.92 758944
20070823 80.59 80.73 79.56 80.13 702072
20070824 80.01 81.33 79.61 81.05 544523
20070827 80.97 81.76 80.70 81.16 760638
20070828 80.63 80.99 77.20 77.24 1180526
20070829 77.84 79.49 77.37 79.24 749671
20070830 78.37 79.70 78.09 79.00 534188
20070831 79.61 80.68 78.60 80.04 780024
20070904 80.32 80.75 79.35 80.33 818326
20070905 79.63 79.81 78.56 78.95 829889
20070906 79.12 80.27 78.11 79.76 820615
20070907 78.59 79.01 76.59 77.02 991651
20070910 77.38 77.81 74.90 75.10 1175696
20070911 75.69 76.47 74.80 75.05 1166904
20070912 74.55 75.93 74.55 74.92 1120170
20070913 75.71 77.21 74.61 76.02 1111618
20070914 75.57 76.14 75.19 75.72 636449
20070917 75.53 76.46 75.18 75.78 472278
20070918 75.85 78.11 74.91 78.03 1305299
20070919 78.46 81.64 78.46 78.97 1816602
20070920 78.86 78.88 76.49 77.21 1508134
20070921 77.37 77.42 76.20 76.56 1180635
20070924 76.38 76.88 75.69 75.80 1024534
20070925 74.92 74.94 71.87 72.09 3497218
20070926 72.31 72.79 71.21 71.98 1588473
20070927 72.09 73.80 71.49 73.28 1513675
20070928 73.14 76.00 72.99 73.97 2616018
20071001 74.72 76.66 74.04 76.40 1311321
20071002 76.59 77.44 75.87 76.44 1131131
20071003 76.05 78.64 76.04 77.51 1210506
20071004 77.49 77.80 75.86 76.32 689446
20071005 76.97 78.75 76.82 78.28 909385
20071008 78.38 78.78 77.04 77.39 455174
20071009 77.78 78.24 76.38 77.59 592606
20071010 77.55 77.98 75.55 76.61 886018
20071011 77.04 77.84 74.53 74.92 934197
20071012 74.88 75.37 73.80 74.11 921791
20071015 74.21 74.56 72.83 73.83 1033808
20071016 73.37 75.35 72.87 74.24 966839
20071017 74.69 75.68 74.30 74.76 1427554
20071018 74.60 74.60 72.93 73.41 1410089
20071019 73.23 73.27 71.18 71.52 1383349
20071022 70.57 73.22 69.85 73.05 1353358
20071023 72.18 72.18 67.71 69.52 4630998
20071024 69.16 70.57 68.92 70.34 1256638
20071025 69.99 71.30 68.91 69.70 1526322
20071026 70.83 71.07 68.73 69.38 920466
20071029 70.21 70.66 68.83 69.67 1307226
20071030 69.42 69.66 67.71 67.88 1306503
20071031 68.58 68.69 65.48 65.74 2930268
20071101 65.34 65.70 64.14 64.57 1798174
20071102 64.97 65.70 64.16 65.70 1787574
20071105 65.52 65.59 63.74 64.46 1243027
20071106 64.43 64.46 62.92 63.94 1576789
20071107 63.64 63.64 61.75 62.35 1580162
20071108 62.03 62.40 60.27 61.32 2203362
20071109 61.20 64.08 61.06 62.63 1856832
20071112 63.64 67.61 63.51 65.29 2873898
20071113 66.34 66.68 65.23 66.45 1516083
20071114 66.78 67.69 66.63 66.90 1673744
20071115 66.77 66.77 65.02 65.40 1804327
20071116 65.32 65.82 62.62 63.57 1936108
20071119 63.30 64.19 61.92 63.37 2004036
20071120 63.35 63.42 61.08 62.35 2353137
20071121 61.35 64.22 60.22 63.46 1940541
20071123 64.01 65.19 63.78 65.01 415231
20071126 65.20 65.94 63.06 63.06 1198372
20071127 63.26 65.11 63.16 64.82 1547832
20071128 65.43 66.72 64.86 66.48 1230359
20071129 66.39 66.39 64.99 66.23 1028494
20071130 66.78 68.44 65.58 67.58 2093767
20071203 68.04 68.15 66.26 67.45 971828
20071204 66.91 68.26 66.44 67.82 1074857
20071205 68.31 69.63 67.69 69.63 1460018
20071206 69.61 72.16 69.22 71.50 1757125
20071207 71.49 72.51 71.14 71.60 1191663
20071210 71.66 74.21 71.45 73.91 1267977
20071211 75.02 75.02 69.01 69.48 3156045
20071212 71.45 72.08 68.89 70.10 2831263
20071213 69.89 69.89 68.27 69.65 1602102
20071214 69.21 69.21 66.89 67.85 2366075
20071217 67.43 68.76 66.59 67.13 1823375
20071218 67.69 68.77 65.73 68.00 2098918
20071219 68.15 68.15 66.83 67.29 1333268
20071220 67.91 68.20 66.69 68.07 944393
20071221 68.35 69.26 67.80 68.92 1380470
20071224 69.01 69.88 68.68 69.67 248827
20071226 69.53 69.53 68.20 69.47 579718
20071227 69.28 69.36 67.75 68.01 563665
20071228 68.82 68.82 67.08 67.44 1097739
20071231 67.28 68.66 66.95 68.14 905338
20080102 67.75 67.99 65.46 66.68 1825053
20080103 66.94 67.19 65.68 66.04 1705491
20080104 65.55 66.03 62.70 63.14 2786338
20080107 63.65 63.98 62.61 63.56 1631573
20080108 64.01 64.87 62.22 62.31 2122998
20080109 61.54 61.85 60.32 61.70 2192842
20080110 60.88 63.22 60.18 62.48 1690755
20080111 62.02 62.02 60.68 61.38 1855003
20080114 61.76 62.18 60.18 60.73 2598130
20080115 60.18 60.18 58.68 59.16 2065134
20080116 58.37 59.06 56.08 58.76 3595116
20080117 58.51 59.55 57.85 58.26 2687143
20080118 58.69 60.11 58.39 59.71 2401896
20080122 57.18 62.96 57.05 62.18 3178328
20080123 60.23 67.66 60.09 67.62 4462597
20080124 67.19 68.04 64.94 65.85 2189368
20080125 66.62 69.42 64.72 64.92 1603420
20080128 64.84 66.77 63.91 66.77 1981034
20080129 67.44 69.04 65.88 68.86 1696865
20080130 68.91 70.49 68.24 68.66 1933832
20080131 67.84 71.95 67.28 71.19 3117708
20080201 70.96 71.79 69.50 71.55 2535953
20080204 71.75 72.13 67.61 68.10 2399140
20080205 70.59 78.62 70.58 75.12 12399551
20080206 75.95 81.80 74.55 75.53 8182906
20080207 74.97 77.33 73.76 76.28 3108603
20080208 76.02 76.19 73.81 74.31 1657211
20080211 73.44 74.55 71.79 74.44 2416991
20080212 75.05 77.47 74.44 76.24 2297070
20080213 76.98 77.61 75.66 76.53 1221733
20080214 76.71 77.03 74.60 74.77 1342134
20080215 74.38 75.35 73.36 73.86 1525070
20080219 74.57 75.73 73.50 73.86 1499313
20080220 73.66 74.29 72.52 74.14 1837871
20080221 74.55 75.95 74.21 74.60 1448517
20080222 74.71 74.94 72.47 74.41 1452993
20080225 74.41 75.35 73.07 74.56 1467658
20080226 74.02 77.56 74.02 76.77 1797076
20080227 76.45 79.69 76.00 78.76 2510399
20080228 78.21 78.21 74.83 75.81 1939192
20080229 74.88 75.04 70.59 70.77 2487388
20080303 70.82 73.80 70.13 73.68 2452694
20080304 72.92 74.29 72.21 73.70 2328461
20080305 71.05 73.10 70.13 70.74 3185450
20080306 70.25 70.58 68.60 69.10 2006077
20080307 68.70 71.57 68.25 70.24 2230816
20080310 70.04 70.77 68.95 69.00 1616689
20080311 70.04 71.97 69.45 71.34 1875526
20080312 71.93 72.85 70.05 71.38 1289536
20080313 69.64 71.76 68.46 71.28 1933231
20080314 71.95 71.95 68.78 69.56 1276064
20080317 67.78 69.21 66.18 67.87 2568819
20080318 69.03 72.14 68.02 71.69 2007389
20080319 72.18 73.23 71.50 71.67 2151651
20080320 71.67 74.72 70.72 74.44 1720653
20080324 74.65 75.97 73.73 74.13 1742114
20080325 74.48 74.68 72.68 73.53 1027361
20080326 73.52 74.45 72.09 72.34 1473500
20080327 72.89 73.20 71.65 71.70 1145274
20080328 72.13 72.63 71.46 71.63 685424
20080331 71.42 73.25 70.63 72.79 1057286
20080401 72.98 77.05 72.98 76.56 2387716
20080402 77.17 77.66 76.33 76.59 1720295
20080403 75.76 77.15 75.24 76.80 1203813
20080404 77.12 77.33 75.51 76.50 1012577
20080407 77.00 77.05 75.24 75.40 1134067
20080408 74.83 75.73 74.48 75.06 1375855
20080409 74.95 75.31 72.76 73.01 1251861
20080410 72.47 72.84 70.89 71.47 2249773
20080411 68.76 70.04 68.57 69.39 3403035
20080414 69.50 69.50 67.64 68.06 2298059
20080415 68.36 68.87 66.61 67.24 2700205
20080416 67.67 68.27 65.42 67.83 4403689
20080417 67.44 68.58 67.17 68.31 4016566
20080418 69.06 69.91 67.89 68.79 3540621
20080421 68.79 69.62 68.28 69.59 1108910
20080422 69.03 69.27 67.09 67.80 1292040
20080423 67.79 69.87 67.79 68.95 2104319
20080424 62.39 63.55 61.40 61.98 7950748
20080425 62.19 64.30 61.82 64.08 3048103
20080428 64.37 64.44 62.28 63.13 1741041
20080429 63.17 63.19 60.99 62.45 1790757
20080430 62.70 62.70 60.79 61.04 1448224
20080501 60.73 63.15 60.43 62.89 1140028
20080502 63.74 64.37 62.21 63.41 1679759
20080505 63.28 63.28 61.76 61.80 1698358
20080506 61.82 62.80 61.04 61.88 1485184
20080507 62.34 63.15 61.20 61.40 1411384
20080508 61.70 62.07 59.84 60.25 1651622
20080509 60.19 61.27 59.65 60.75 971921
20080512 60.60 62.81 60.60 62.71 1276779
20080513 62.86 63.62 62.36 62.82 1166734
20080514 63.08 65.00 62.81 64.32 1056809
20080515 65.31 67.27 62.76 63.65 3127745
20080516 63.52 64.21 61.99 62.80 1812575
20080519 63.15 63.99 62.13 62.43 1152547
20080520 62.18 62.18 60.63 61.41 1500802
20080521 61.81 61.84 60.67 60.87 1750373
20080522 61.13 61.77 60.54 61.08 831451
20080523 61.22 61.22 59.85 60.55 967280
20080527 60.96 61.66 60.26 61.51 780722
20080528 61.75 62.38 60.49 60.84 1266555
20080529 61.03 63.16 60.57 62.72 1303535
20080530 62.76 62.92 61.79 62.16 887750
20080602 61.80 61.96 60.00 60.23 1509530
20080603 60.38 60.46 58.91 59.69 895691
20080604 59.64 60.27 59.06 59.53 680924
20080605 59.94 60.45 59.02 59.91 991459
20080606 59.30 59.35 57.96 58.00 1677124
20080609 58.31 59.03 57.46 57.73 1881461
20080610 57.09 58.66 57.01 58.32 1329254
20080611 57.84 57.93 54.93 55.11 1984103
20080612 55.26 56.53 55.26 55.80 1212270
20080613 56.02 57.90 55.48 57.81 1783678
20080616 57.37 58.32 56.76 57.73 1802405
20080617 57.71 57.71 55.51 55.71 1792686
20080618 55.35 55.59 54.49 54.84 1928871
20080619 54.84 56.50 54.49 56.44 1445171
20080620 56.36 56.70 55.30 55.68 1743617
20080623 56.12 56.12 54.71 54.87 1430119
20080624 54.77 56.49 54.63 55.06 2141623
20080625 55.18 56.36 54.98 55.33 1237753
20080626 54.84 56.68 54.76 55.90 2527657
20080627 55.90 55.90 53.27 53.80 2512723
20080630 53.52 53.80 52.08 52.08 1470062
20080701 51.06 52.29 50.63 51.53 2043484
20080702 51.67 52.50 51.14 51.35 1660175
20080703 51.84 53.35 50.62 52.89 1297608
20080707 53.42 53.85 52.11 52.71 1893550
20080708 52.77 54.66 51.72 54.49 1292630
20080709 54.36 54.80 53.27 53.27 1794582
20080710 53.38 53.38 51.58 52.48 1855504
20080711 51.81 52.31 49.82 52.31 2564756
20080714 52.68 53.36 51.23 51.32 1415422
20080715 50.66 52.71 49.12 51.58 1832510
20080716 51.57 55.65 50.89 55.09 1702963
20080717 53.75 57.57 53.36 57.08 3250540
20080718 56.76 58.47 56.66 57.79 1921404
20080721 57.68 58.98 57.13 57.47 1403095
20080722 56.69 58.38 55.30 57.50 2889276
20080723 62.19 65.57 60.60 64.70 7343671
20080724 64.86 64.86 61.21 61.73 3017639
20080725 62.33 63.11 61.18 61.68 1241191
20080728 61.63 63.24 61.25 61.25 1247946
20080729 62.10 64.75 61.24 64.53 2715638
20080730 64.86 65.62 63.99 64.37 2193418
20080731 63.04 64.80 63.04 63.87 2131192
20080801 63.67 64.82 62.39 64.34 1284808
20080804 64.12 64.12 62.01 62.98 1551251
20080805 64.05 67.67 63.57 67.62 2627337
20080806 67.18 67.48 65.14 66.52 1611699
20080807 65.78 66.06 63.42 63.87 1454653
20080808 63.89 67.00 63.89 66.65 1314913
20080811 66.48 72.78 66.46 69.88 3328410
20080812 70.04 71.70 67.94 67.99 2399651
20080813 67.72 69.83 66.93 69.01 1650338
20080814 68.10 71.12 67.78 70.15 1399065
20080815 70.15 71.90 68.92 70.90 1476462
20080818 71.28 71.65 68.51 68.90 985888
20080819 68.58 69.12 67.13 67.29 1687199
20080820 67.91 68.34 67.27 67.74 1680680
20080821 66.80 68.30 66.65 67.71 1362560
20080822 68.54 69.45 67.95 68.69 1362678
20080825 67.82 68.94 67.00 67.14 1528613
20080826 67.07 67.60 66.09 66.86 899839
20080827 67.30 68.47 66.55 68.16 1380040
20080828 68.45 69.30 67.42 69.13 1148992
20080829 68.60 69.90 68.31 69.02 1065296
20080902 70.17 73.10 70.16 71.56 2050904
20080903 71.28 72.90 69.99 71.33 1476821
20080904 70.45 70.66 68.07 68.07 2042181
20080905 67.61 69.66 66.38 69.57 1980882
20080908 71.00 76.29 71.00 75.91 4220868
20080909 75.46 76.48 70.75 71.25 3258837
20080910 71.75 74.67 71.39 73.72 2118686
20080911 72.76 74.97 71.60 74.65 2217235
20080912 74.22 74.70 72.88 74.28 1499100
20080915 72.33 75.38 72.08 73.06 1968033
20080916 71.61 77.09 69.86 74.75 3613424
20080917 73.53 76.26 71.14 71.32 3360097
20080918 73.00 74.01 67.21 72.95 5284632
20080919 75.41 77.93 73.64 76.76 3382494
20080922 75.81 75.84 71.11 71.37 1796280
20080923 71.43 72.81 69.56 70.60 1965440
20080924 70.25 71.72 69.37 70.23 1463618
20080925 70.77 71.57 69.30 70.37 1925596
20080926 69.39 72.07 68.87 71.56 1403734
20080929 70.20 71.21 66.17 70.04 2766917
20080930 71.26 71.26 65.76 67.26 2468087
20081001 66.27 70.45 66.27 69.93 1935616
20081002 68.81 70.19 63.90 64.79 3258837
20081003 65.51 67.11 60.32 60.34 3363751
20081006 58.37 60.44 56.12 59.47 4064086
20081007 59.38 61.25 56.55 56.94 4241380
20081008 55.67 58.75 54.11 57.08 3634172
20081009 57.90 59.73 54.29 54.72 4614711
20081010 51.22 60.03 50.85 56.75 3304457
20081013 58.73 60.54 56.13 60.54 1794865
20081014 62.69 62.70 54.45 57.28 2589505
20081015 56.83 56.83 52.09 52.79 1957188
20081016 52.60 53.62 49.12 53.15 2831398
20081017 52.04 55.11 50.45 52.41 2400894
20081020 52.71 53.18 51.11 52.54 1825868
20081021 51.87 53.53 49.35 49.97 2690529
20081022 49.07 49.51 43.84 45.66 4408536
20081023 45.63 46.16 41.87 43.38 3840229
20081024 40.90 44.46 39.75 41.70 3674369
20081027 41.79 43.76 40.57 42.44 3970252
20081028 40.73 40.73 32.41 38.91 9588134
20081029 38.92 39.53 35.45 37.20 4173833
20081030 37.96 38.96 37.07 38.89 2080728
20081031 38.89 40.36 37.43 39.57 2827861
20081103 39.62 40.93 39.42 40.73 2313308
20081104 41.27 42.97 40.69 41.86 2330048
20081105 41.53 41.87 39.34 39.68 2100061
20081106 39.46 39.60 36.43 36.84 2396297
20081107 36.96 37.77 36.05 37.68 1629831
20081110 38.22 38.63 34.78 35.65 1712584
20081111 35.07 35.84 33.76 35.09 2154168
20081112 34.91 34.91 31.67 32.43 2416180
20081113 32.15 35.63 31.80 35.63 3682131
20081114 35.01 35.96 33.41 33.51 2115791
20081117 32.69 33.73 32.16 32.18 1608570
20081118 32.20 33.01 31.15 32.17 1636451
20081119 32.15 32.57 29.14 29.15 2686239
20081120 28.94 29.39 26.29 26.51 3248754
20081121 27.01 27.46 25.88 27.41 5189327
20081124 27.86 32.02 27.72 31.13 3093601
20081125 31.69 32.64 30.46 32.27 3118916
20081126 31.79 33.85 30.60 33.56 2258344
20081128 33.85 34.73 33.52 33.76 779612
20081201 32.45 33.46 31.13 31.19 2062829
20081202 31.47 32.47 30.10 32.38 1751590
20081203 31.49 32.45 30.63 32.27 3495131
20081204 32.06 35.79 32.05 33.96 3151229
20081205 34.17 37.27 32.58 37.03 2416180
20081208 37.70 38.94 36.47 38.07 2607962
20081209 38.14 39.25 36.26 36.59 1717760
20081210 36.73 37.59 35.85 37.03 1388557
20081211 36.69 37.03 34.64 35.04 2015116
20081212 34.01 35.54 33.66 35.18 1711811
20081215 35.19 35.19 31.83 32.39 3326330
20081216 32.49 35.77 32.08 35.62 2705720
20081217 35.81 38.15 34.84 36.86 3358761
20081218 36.88 36.91 35.62 35.94 2790646
20081219 36.19 37.57 35.35 36.87 2100275
20081222 36.89 37.16 34.12 34.94 1269918
20081223 35.13 35.13 33.23 33.98 1897294
20081224 34.03 34.34 33.35 34.20 713585
20081226 33.95 34.43 33.65 34.31 588880
20081229 34.25 34.45 32.53 33.23 983994
20081230 33.44 34.73 32.87 34.71 1079302
20081231 34.78 35.63 34.21 35.45 1318447
20090102 35.45 37.53 35.24 37.39 1364176
20090105 37.49 40.00 37.19 39.83 3465617
20090106 40.22 42.07 39.66 41.82 2761132
20090107 41.10 41.15 38.46 38.57 2537735
20090108 38.46 39.88 37.19 39.71 1835933
20090109 39.79 39.84 37.79 38.15 2117307
20090112 37.95 38.18 35.86 36.71 1973353
20090113 36.65 38.03 36.23 36.77 1527144
20090114 36.00 36.00 34.31 34.80 1863697
20090115 34.83 34.92 32.29 33.68 2525603
20090116 34.28 34.60 32.73 34.15 2145888
20090120 33.95 34.01 30.48 30.71 3250037
20090121 31.16 32.20 30.11 32.15 3210024
20090122 31.55 32.06 29.88 30.94 3346628
20090123 30.27 31.65 29.51 31.14 2458643
20090126 31.13 32.58 31.12 31.89 1907559
20090127 32.04 32.74 30.78 31.80 1582789
20090128 32.64 34.49 32.61 33.93 1596904
20090129 33.00 33.00 29.37 29.57 3136647
20090130 29.87 29.91 28.32 28.66 2567716
20090202 28.56 28.99 28.04 28.55 1815285
20090203 28.66 30.05 28.00 29.67 2055596
20090204 29.71 30.47 28.64 29.14 2068545
20090205 28.75 30.70 28.30 30.38 2665707
20090206 30.44 31.75 30.00 31.19 3526395
20090209 29.10 32.15 27.56 31.83 10719639
20090210 31.43 31.83 28.99 29.32 4045165
20090211 29.76 29.76 27.92 28.73 2448960
20090212 28.26 28.62 27.49 28.35 3207458
20090213 28.31 28.55 26.65 27.28 3551943
20090217 26.55 26.59 25.43 26.01 3138864
20090218 26.25 26.51 24.41 24.80 3403207
20090219 24.42 24.82 22.29 22.42 5530079
20090220 21.76 22.80 21.68 22.50 3916726
20090223 22.77 22.77 20.32 20.75 4295975
20090224 20.88 21.82 19.85 21.66 4247213
20090225 21.75 21.90 20.15 20.69 4193977
20090226 20.96 21.91 20.40 20.55 2354883
20090227 19.87 20.55 19.23 19.39 3230396
20090302 19.39 20.46 18.51 19.12 4907001
20090303 19.34 19.95 17.75 17.87 3007132
20090304 18.18 19.48 18.04 18.99 3308143
20090305 18.69 18.99 17.66 17.88 3526133
20090306 18.27 18.66 17.11 17.61 2520354
20090309 17.47 18.23 16.73 16.91 2210398
20090310 17.95 20.21 17.68 20.15 5293213
20090311 20.07 22.46 19.98 21.29 4675710
20090312 20.99 22.79 20.55 22.66 2620691
20090313 22.80 23.23 21.57 22.13 1968328
20090316 22.62 23.25 21.85 21.91 2135174
20090317 21.79 22.22 21.33 22.18 1809623
20090318 22.07 24.59 21.67 24.08 2797857
20090319 24.35 24.77 23.45 24.03 2293993
20090320 24.18 24.21 21.86 22.43 3060913
20090323 23.50 25.49 22.93 25.46 2500630
20090324 25.09 26.14 24.61 25.24 1917070
20090325 25.32 28.01 25.27 27.23 4494300
20090326 27.76 29.49 27.48 29.34 3122262
20090327 28.94 31.29 28.10 28.34 5148154
20090330 27.55 27.82 24.94 25.37 3686558
20090331 25.94 26.27 25.23 25.80 2691672
20090401 25.21 27.17 24.80 26.88 3092218
20090402 27.57 30.85 27.57 30.30 4770084
20090403 30.21 31.04 29.46 30.78 3230282
20090406 30.33 30.67 28.92 29.90 2568860
20090407 29.31 29.32 27.57 27.92 2664036
20090408 28.39 28.78 26.95 27.46 2760933
20090409 28.14 30.95 28.14 30.80 3293695
20090413 29.22 30.50 29.07 30.06 2325184
20090414 29.78 30.93 29.04 29.15 2969291
20090415 29.04 30.75 28.78 30.71 2789028
20090416 30.95 32.44 30.53 31.80 2976859
20090417 32.29 33.54 31.45 33.13 3196110
20090420 31.43 32.92 30.12 30.40 2302594
20090421 30.44 31.17 29.41 31.03 3545971
20090422 30.30 34.12 30.29 32.94 3771414
20090423 32.97 34.01 30.60 32.18 4234226
20090424 32.68 36.20 32.48 35.52 4457949
20090427 38.75 42.67 37.51 38.10 11634289
20090428 37.26 37.27 35.59 35.81 4506226
20090429 36.81 39.57 35.90 38.65 4647845
20090430 39.14 40.39 38.72 39.38 3394720
20090501 39.45 40.72 38.85 40.00 2055821
20090504 40.57 43.45 40.11 43.45 2980414
20090505 43.26 43.53 40.99 41.73 3026397
20090506 42.56 42.68 40.58 42.01 3198747
20090507 42.63 43.30 39.53 40.30 2733756
20090508 39.51 43.57 39.51 43.42 3380271
20090511 42.28 42.53 39.94 40.03 2468293
20090512 40.59 40.99 37.46 37.93 3286012
20090513 37.25 37.25 35.39 35.50 2546499
20090514 35.55 37.61 34.74 36.94 2460839
20090515 36.85 38.62 36.17 36.61 1833933
20090518 37.09 38.34 36.90 37.91 1856294
20090519 37.37 38.00 36.84 37.26 1659289
20090520 37.62 39.20 37.00 37.17 1633947
20090521 36.67 37.27 35.57 35.88 1445887
20090522 36.06 36.54 35.01 36.12 1523748
20090526 35.34 37.77 35.34 37.55 1607458
20090527 37.18 38.33 36.00 36.25 2657981
20090528 36.80 37.33 34.93 35.67 2716107
20090529 36.20 37.12 35.49 37.12 2116804
20090601 36.50 38.85 35.97 37.84 2382114
20090602 37.76 38.86 36.88 38.28 2350326
20090603 38.14 38.35 37.65 38.04 2300148
20090604 38.34 38.75 37.74 38.63 1932778
20090605 38.98 39.68 38.22 38.67 1805856
20090608 38.10 38.47 37.66 38.06 1853083
20090609 38.26 38.81 37.60 38.63 1498542
20090610 39.40 39.40 37.42 38.02 2420599
20090611 38.11 38.69 37.58 37.75 1422933
20090612 37.32 38.52 36.97 38.52 1793482
20090615 37.94 37.96 37.02 37.57 2008159
20090616 37.75 38.32 37.37 37.63 2583508
20090617 37.69 39.11 37.00 38.21 1345622
20090618 38.44 38.58 37.22 38.19 1357656
20090619 38.92 38.93 37.81 38.19 1840482
20090622 37.49 37.87 36.90 36.90 1432697
20090623 36.71 37.44 35.95 36.57 1461759
20090624 36.81 37.69 36.55 36.85 1905872
20090625 36.51 37.57 36.19 37.27 1819933
20090626 36.90 37.62 36.83 37.32 1504899
20090629 37.42 38.65 37.05 38.51 1515230
20090630 38.40 38.56 37.16 37.49 1711062
20090701 37.60 39.82 37.45 39.45 2731546
20090702 38.70 38.78 37.81 38.33 2139849
20090706 37.58 38.45 36.90 37.30 2110787
20090707 37.31 37.57 36.66 36.77 1624215
20090708 37.09 37.37 36.41 36.93 1635454
20090709 37.22 38.05 36.97 37.52 1742736
20090710 37.37 39.37 37.23 38.42 2164825
20090713 38.45 40.01 37.84 39.86 1713900
20090714 39.85 42.07 39.74 41.73 2891277
20090715 42.10 44.02 42.05 43.93 2987661
20090716 44.09 48.44 44.09 47.92 5995869
20090717 47.79 49.74 47.24 47.64 4171622
20090720 48.12 49.07 47.21 48.68 2003391
20090721 49.31 49.79 47.75 49.63 2426616
20090722 47.62 48.05 44.17 44.70 5966012
20090723 44.91 48.25 44.11 48.11 3920730
20090724 47.69 48.99 47.42 48.24 2077524
20090727 48.24 49.32 47.55 49.21 1658727
20090728 48.76 49.11 47.85 48.54 1383767
20090729 48.13 48.95 47.48 47.97 1353683
20090730 48.77 49.86 48.45 48.68 1725253
20090731 48.67 50.65 48.47 50.29 2260868
20090803 51.00 51.18 49.52 50.03 1988179
20090804 49.58 51.51 49.21 50.78 2418215
20090805 50.97 51.17 49.64 50.45 1717647
20090806 50.61 51.84 50.29 50.94 1691195
20090807 51.72 55.13 51.28 54.42 3184969
20090810 54.37 54.37 51.79 51.94 2001121
20090811 51.42 51.90 51.05 51.62 1533281
20090812 52.02 53.31 51.77 52.37 1498088
20090813 52.84 52.84 51.21 52.25 1263089
20090814 52.46 52.57 50.44 50.96 2245883
20090817 49.60 49.91 48.36 48.90 1304526
20090818 49.06 50.83 49.06 50.73 1389443
20090819 50.09 51.03 49.64 50.71 945330
20090820 51.56 53.93 51.56 53.86 2269382
20090821 53.97 56.91 53.97 56.45 2967339
20090824 56.31 57.10 55.78 56.36 2116349
20090825 56.86 58.10 55.54 55.72 2057997
20090826 55.94 56.67 54.72 55.18 1697740
20090827 56.47 57.54 55.26 57.24 2355210
20090828 58.02 58.89 57.06 58.63 3129155
20090831 57.76 58.24 56.54 56.95 2415984
20090901 56.80 57.92 55.13 55.17 2310334
20090902 54.84 55.44 53.78 54.20 1656134
20090903 54.67 55.34 53.69 55.17 1422620
20090904 55.32 56.95 54.06 56.81 1779036
20090908 57.34 57.59 56.68 57.04 1276039
20090909 56.40 59.42 56.22 59.17 2077158
20090910 59.42 60.03 58.13 59.70 1155505
20090911 60.28 60.44 58.22 58.45 1337941
20090914 58.14 59.47 57.32 59.41 1584084
20090915 59.51 60.91 59.16 60.67 1597953
20090916 60.68 64.40 60.68 64.09 3646020
20090917 64.15 65.49 63.23 63.66 2877375
20090918 64.16 65.06 63.15 64.76 1688607
20090921 64.13 64.80 62.77 63.00 1425213
20090922 63.64 64.03 63.00 63.60 955592
20090923 64.04 64.10 61.92 61.98 1865631
20090924 62.41 62.92 60.30 61.20 1693455
20090925 60.50 61.14 59.60 60.15 1940951
20090928 60.31 62.33 60.18 61.95 1246498
20090929 61.97 63.41 61.88 62.35 980285
20090930 62.61 63.16 61.33 62.05 1603703
20091001 62.07 62.08 59.06 59.53 2083359
20091002 58.76 59.39 57.98 59.00 1576980
20091005 58.94 61.35 58.94 61.18 1777457
20091006 61.82 62.48 59.29 60.12 1842065
20091007 59.82 60.65 59.15 60.43 1065527
20091008 61.33 62.97 60.65 61.74 1470428
20091009 61.58 62.63 60.82 62.53 1008248
20091012 62.91 63.90 62.76 63.31 936649
20091013 62.76 63.94 62.73 63.70 1128219
20091014 64.76 65.29 63.56 64.62 1457461
20091015 64.10 65.19 63.65 65.10 1432768
20091016 64.49 65.23 63.54 64.50 1362296
20091019 64.76 65.62 64.12 65.42 897185
20091020 65.26 65.59 64.18 64.74 1033280
20091021 64.57 65.48 63.63 63.70 1603816
20091022 63.71 66.18 63.21 65.22 1982670
20091023 67.96 70.32 66.96 68.41 5112276
20091026 68.82 71.31 68.57 68.88 3092171
20091027 68.86 69.07 65.99 66.34 2587032
20091028 65.77 66.61 63.23 63.63 3247998
20091029 64.77 66.93 64.30 66.38 1908365
20091030 65.90 65.95 63.04 63.49 2005897
20091102 64.21 64.71 62.30 63.38 2028561
20091103 63.20 66.20 62.93 65.98 2200511
20091104 66.76 66.76 63.57 63.78 1983346
20091105 64.01 65.61 63.84 65.50 1747690
20091106 64.71 65.63 61.98 62.81 3372816
20091109 63.70 65.30 63.06 65.22 2488824
20091110 64.96 65.79 64.02 65.54 1085259
20091111 66.45 67.33 65.57 66.01 1458137
20091112 65.74 66.77 64.80 65.02 1432429
20091113 65.47 66.34 64.89 65.86 1172869
20091116 66.65 67.47 66.03 67.35 1530413
20091117 67.20 67.27 66.12 67.01 1184934
20091118 66.82 66.95 65.19 65.45 1720367
20091119 64.94 65.11 62.88 63.08 2251668
20091120 62.78 63.17 61.46 62.13 2047736
20091123 63.31 64.09 63.01 63.69 1753104
20091124 64.60 65.68 63.69 65.64 2332277
20091125 66.19 67.71 65.66 67.30 1884500
20091127 65.75 67.34 64.97 66.54 1090182
20091130 66.32 66.74 65.37 66.15 1293779
20091201 66.65 68.77 66.65 68.65 3024908
20091202 69.08 70.81 68.74 70.58 1733708
20091203 71.17 71.36 68.66 68.75 2365575
20091204 70.26 71.00 68.90 70.10 2459637
20091207 70.16 71.36 69.28 69.70 1835955
20091208 69.44 69.47 68.22 68.44 1583814
20091209 68.47 69.07 66.86 67.52 2434636
20091210 68.21 68.21 67.16 67.44 1318219
20091211 67.46 68.00 66.39 66.71 1788868
20091214 67.14 68.24 67.11 68.15 1506344
20091215 67.04 69.29 67.04 69.08 1238395
20091216 69.33 69.64 68.85 69.13 1272141
20091217 68.56 70.67 68.04 70.61 2044821
20091218 70.75 72.24 70.26 71.97 2375328
20091221 72.03 74.55 71.68 74.52 1858041
20091222 74.41 75.83 74.02 74.61 1732363
20091223 74.70 74.70 73.23 73.93 954638
20091224 74.13 74.25 73.61 73.99 256962
20091228 74.26 75.05 73.28 73.70 784788
20091229 74.08 74.29 73.16 73.29 761356
20091230 72.78 73.11 72.03 72.90 713596
20091231 73.16 73.53 71.86 71.95 598793
20100104 72.59 73.35 71.80 73.10 1132449
20100105 73.07 73.10 71.86 72.94 1355777
20100106 72.90 73.53 72.13 72.30 1496815
20100107 72.90 74.47 72.30 73.85 1757140
20100108 73.52 75.58 73.52 75.42 1521591
20100111 75.66 75.97 74.82 74.94 950826
20100112 74.25 74.25 72.74 73.45 955872
20100113 74.10 74.35 73.17 74.10 808668
20100114 73.86 74.92 73.81 74.18 664267
20100115 74.16 74.79 73.10 73.41 816852
20100119 73.14 73.76 72.55 73.71 789048
20100120 73.36 73.36 71.37 72.57 1100048
20100121 72.47 72.78 69.66 70.31 1533924
20100122 69.72 70.43 67.74 69.19 2653592
20100125 70.77 70.81 67.82 68.43 1206443
20100126 68.10 69.08 67.21 67.88 1116977
20100127 67.60 68.12 66.49 67.68 951499
20100128 67.83 68.57 66.67 67.50 1149041
20100129 67.90 68.66 66.78 67.06 1437619
20100201 67.46 68.07 67.19 67.84 1300730
20100202 70.34 74.27 70.33 73.35 6531677
20100203 72.48 73.65 71.87 73.21 2323869
20100204 72.19 72.30 69.91 70.13 2639241
20100205 69.97 70.55 65.38 67.90 2983427
20100208 67.96 69.02 66.23 67.44 2228349
20100209 68.50 69.78 67.06 69.47 1933941
20100210 69.53 70.21 68.13 69.25 1272029
20100211 69.51 71.79 69.03 71.66 1427305
20100212 70.49 72.47 70.49 72.40 1303869
20100216 71.69 73.49 71.08 73.42 1652202
20100217 73.32 74.22 73.17 74.09 1093658
20100218 73.93 75.68 73.17 75.42 1683370
20100219 74.86 75.94 74.86 75.52 1318331
20100222 75.73 75.92 75.04 75.39 1498496
20100223 74.93 75.40 73.51 73.96 1358468
20100224 74.44 75.00 73.39 74.91 1250376
20100225 73.60 75.13 73.58 74.97 1344508
20100226 74.90 75.71 74.41 75.46 1130591
20100301 75.76 77.04 75.02 77.01 986158
20100302 77.42 77.95 77.03 77.45 1072484
20100303 77.55 78.47 77.19 77.73 986939
20100304 77.83 77.97 76.49 76.66 1166839
20100305 77.28 78.00 76.93 77.71 888457
20100308 77.86 78.20 77.34 77.89 935077
20100309 77.80 78.97 77.59 78.23 1114085
20100310 78.07 78.69 77.55 77.95 924928
20100311 77.89 77.89 76.89 77.58 1048058
20100312 77.76 77.91 76.73 77.11 994189
20100315 76.83 78.69 76.18 77.37 1599357
20100316 77.43 79.11 77.05 78.96 1113639
20100317 79.23 79.94 78.95 79.45 1166170
20100318 79.46 80.16 79.46 79.71 900168
20100319 77.36 79.71 77.09 77.36 1757508
20100322 77.05 79.59 76.66 79.31 1170743
20100323 79.65 80.65 79.21 80.54 1070922
20100324 80.32 80.59 79.55 79.92 785179
20100325 80.74 81.69 79.85 79.91 807262
20100326 80.35 81.45 79.80 80.70 812393
20100329 80.91 81.27 80.26 80.77 378537
20100330 80.72 80.96 79.41 79.80 797002
20100331 79.31 79.67 77.93 78.23 946230
20100401 78.97 79.79 77.88 78.70 947792
20100405 79.03 81.58 79.03 81.36 1201414
20100406 81.21 82.15 80.46 82.02 1014153
20100407 81.77 82.13 79.62 79.90 1243795
20100408 79.51 82.77 79.49 82.54 1629916
20100409 82.60 83.87 81.70 83.66 1772007
20100412 83.81 85.10 83.42 84.68 1467862
20100413 84.26 84.51 82.20 82.60 1971871
20100414 83.07 83.40 82.11 83.26 1283947
20100415 82.69 84.92 82.56 83.58 1584189
20100416 84.83 84.94 82.13 83.75 1588761
20100419 83.21 84.56 82.21 83.92 1259967
20100420 84.59 86.89 84.59 86.16 1873612
20100421 86.12 88.72 85.97 88.56 1632482
20100422 87.79 91.03 87.66 90.67 2424799
20100423 89.74 91.83 88.94 91.65 1755054
20100426 102.72 106.19 100.67 100.80 9032016
20100427 100.20 101.61 96.39 96.59 4578354
20100428 95.06 99.75 93.98 99.24 4061407
20100429 99.60 100.09 98.17 99.31 1836695
20100430 99.35 99.92 97.60 97.61 1831676
20100503 98.88 100.76 98.01 100.16 2042135
20100504 99.38 99.48 97.17 97.86 2103589
20100505 96.82 96.83 91.86 93.44 3450885
20100506 93.08 94.74 85.53 92.26 2998738
20100507 92.74 93.35 87.47 87.99 2762292
20100510 91.23 95.66 91.22 95.61 2499636
20100511 93.59 96.73 93.33 94.36 2067453
20100512 95.08 100.22 94.82 99.89 1991946
20100513 99.71 100.28 96.91 97.49 1480576
20100514 96.25 96.68 93.98 95.66 1094567
20100517 95.84 97.35 93.12 96.94 1676425
20100518 97.87 99.52 93.19 93.67 1825653
20100519 93.19 93.63 87.92 89.69 3530537
20100520 86.68 87.77 83.41 83.86 3384033
20100521 82.90 89.39 81.74 89.17 3252635
20100524 87.94 90.20 87.56 87.65 1393066
20100525 85.76 89.27 84.73 89.17 1996521
20100526 90.47 93.06 88.54 89.13 1772044
20100527 90.27 95.34 90.27 94.23 2889763
20100528 94.12 96.18 93.18 94.03 1735612
20100601 92.21 94.32 88.95 89.11 1922880
20100602 89.96 93.24 89.17 93.22 1342306
20100603 93.22 93.52 90.21 91.19 1457599
20100604 89.07 90.18 85.49 86.12 1613322
20100607 86.75 86.81 83.05 83.14 1934098
20100608 83.82 85.59 81.22 84.72 2162574
20100609 85.31 88.55 84.88 85.49 2195118
20100610 87.56 90.11 87.08 89.82 1531018
20100611 88.47 90.19 86.60 88.45 1882005
20100614 90.18 90.69 88.06 88.44 2117812
20100615 89.24 92.46 88.48 92.26 1872231
20100616 91.77 93.43 89.92 92.55 1644422
20100617 93.27 93.27 89.59 91.71 1190693
20100618 91.82 92.15 90.54 91.26 1161814
20100621 92.77 94.96 92.46 93.21 1947427
20100622 93.43 93.80 87.63 88.18 1670857
20100623 88.15 89.09 85.58 87.97 1760937
20100624 87.29 87.86 84.00 84.89 1710732
20100625 85.21 87.10 84.15 87.02 2070606
20100628 86.95 87.90 85.53 86.11 979656
20100629 84.66 84.66 80.15 80.97 2348841
20100630 80.91 81.77 78.85 79.07 1926767
20100701 79.43 79.43 73.89 76.84 3365595
20100702 77.99 78.22 75.18 75.72 1364521
20100706 77.10 77.90 73.84 75.13 2708271
20100707 75.23 81.38 75.23 81.15 3100244
20100708 81.85 83.19 79.63 81.29 1503027
20100709 81.61 83.39 81.06 83.18 1085952
20100712 82.61 83.52 79.99 81.60 909125
20100713 83.02 85.61 82.37 85.17 1649865
20100714 85.03 87.24 84.16 86.14 2238436
20100715 86.93 86.93 82.41 84.97 1519799
20100716 84.59 84.88 80.87 81.40 2352729
20100719 81.13 82.74 78.73 82.25 3042820
20100720 81.51 82.16 77.23 79.86 7492034
20100721 80.32 80.96 76.17 77.58 4061684
20100722 78.78 79.51 76.70 77.61 3279959
20100723 77.40 77.81 75.81 77.40 2305857
20100726 77.46 80.45 76.71 79.39 1788483
20100727 80.35 80.47 76.62 77.59 1935431
20100728 77.58 77.88 75.32 75.88 1501139
20100729 76.09 76.42 73.65 75.73 1973751
20100730 74.44 75.31 73.85 75.00 2000075
20100802 75.97 78.69 75.36 78.10 2321407
20100803 78.10 78.10 75.80 76.61 1838909
20100804 77.17 77.72 76.22 77.30 1237010
20100805 76.37 77.65 75.94 76.82 1741277
20100806 75.56 76.69 75.03 76.45 1250894
20100809 76.91 78.15 76.71 77.49 1429053
20100810 76.92 76.92 74.07 74.50 2742814
20100811 73.15 73.15 71.09 71.37 2656955
20100812 70.63 71.67 69.80 70.34 2500233
20100813 70.22 70.22 68.81 69.09 1767934
20100816 68.72 70.49 68.09 69.50 2172792
20100817 70.47 72.71 70.08 71.51 1998964
20100818 71.49 72.55 70.13 72.01 1726060
20100819 71.49 71.91 68.84 70.23 2328626
20100820 69.60 69.97 68.51 69.85 1823026
20100823 69.95 72.59 69.42 69.96 3340604
20100824 68.78 69.59 67.27 67.69 2981064
20100825 67.34 69.37 66.65 68.98 2571412
20100826 69.22 69.82 67.38 67.47 1732092
20100827 68.15 68.78 65.98 68.44 1706360
20100830 67.74 69.34 67.22 67.34 1882507
20100831 66.34 68.73 66.34 67.15 2421218
20100901 68.36 70.62 68.14 70.58 1884385
20100902 70.64 70.85 69.13 69.98 1604648
20100903 70.94 72.29 70.36 71.72 1541920
20100907 71.02 71.14 68.50 68.80 2021989
20100908 68.94 70.56 68.81 70.15 2090901
20100909 71.09 71.55 68.32 68.64 2165778
20100910 68.74 68.98 65.96 66.16 3594941
20100913 67.29 67.61 64.29 64.85 3909466
20100914 65.20 66.16 64.38 65.49 2730000
20100915 65.27 65.95 64.75 65.89 2255673
20100916 65.65 66.12 64.61 65.71 2584334
20100917 66.03 67.63 65.73 67.45 2584996
20100920 67.89 72.47 67.71 72.33 3951763
20100921 72.89 73.90 70.66 71.05 3041432
20100922 70.71 72.25 69.31 69.34 2855787
20100923 68.24 70.72 67.98 68.70 2257109
20100924 70.02 72.15 69.78 71.68 2329224
20100927 71.96 71.96 70.23 70.38 1922154
20100928 70.52 71.79 69.09 71.49 2797918
20100929 71.31 74.07 70.92 73.12 2658547
20100930 73.98 74.69 71.10 73.31 3373626
20101001 74.05 74.49 71.83 72.62 1754732
20101004 72.20 72.73 71.43 72.39 1413040
20101005 73.27 75.76 72.31 75.18 2452361
20101006 75.00 75.61 73.28 74.17 1478529
20101007 74.55 74.74 71.99 72.95 1800011
20101008 73.15 75.32 72.90 74.95 1349207
20101011 74.97 76.63 74.97 75.21 1954512
20101012 75.12 76.44 74.47 76.31 2008516
20101013 76.58 79.15 76.53 78.46 3026191
20101014 78.42 78.69 75.93 76.47 1662075
20101015 77.49 77.71 75.41 76.41 2175827
20101018 76.58 78.75 75.98 77.66 3125916
20101019 76.30 79.82 76.26 77.51 2458325
20101020 77.70 77.70 75.74 77.05 3443201
20101021 77.50 79.20 76.88 77.47 1545012
20101022 77.48 77.79 76.44 77.47 1004534
20101025 78.13 79.18 76.72 76.79 1622760
20101026 76.37 77.89 75.80 76.53 1557933
20101027 75.41 75.41 70.46 73.38 6105061
20101028 73.69 73.69 69.72 69.72 3240549
20101029 69.91 70.27 68.21 68.66 3407640
20101101 69.04 69.41 67.40 68.16 1422758
20101102 68.75 70.31 67.69 69.92 2054126
20101103 69.87 70.61 69.36 70.14 2346452
20101104 71.35 72.34 70.82 72.26 2212603
20101105 72.39 73.14 71.85 72.50 2021768
20101108 72.02 72.03 70.14 71.05 2238666
20101109 71.11 71.44 68.84 69.23 2548000
20101110 69.13 70.38 68.75 70.30 1510335
20101111 69.51 69.73 68.41 68.94 2146120
20101112 68.29 69.18 66.50 67.12 4040333
20101115 67.65 68.77 67.57 68.06 2565891
20101116 67.56 68.36 66.66 67.18 2145457
20101117 67.48 68.08 67.21 67.73 1223027
20101118 68.52 70.19 67.84 69.36 2505563
20101119 69.20 70.15 68.65 69.78 1470838
20101122 69.60 69.81 68.70 68.89 1920895
20101123 68.03 68.38 67.37 67.68 1276717
20101124 68.48 68.99 67.90 68.97 1157368
20101126 68.25 68.75 67.85 68.31 520217
20101129 68.08 68.85 67.28 68.43 1203922
20101130 67.59 67.73 66.44 66.49 2105244
20101201 67.56 69.21 67.32 67.67 2897867
20101202 67.91 71.93 67.83 71.78 3080569
20101203 71.12 73.32 70.66 72.92 2522801
20101206 74.14 76.49 73.42 76.28 3047300
20101207 77.29 78.05 76.61 77.00 2419263
20101208 77.24 77.47 75.02 76.07 1749283
20101209 76.69 78.18 76.07 78.04 1886199
20101210 78.31 78.31 76.89 78.09 1500044
20101213 78.62 78.94 77.76 77.94 1271227
20101214 78.10 81.34 77.65 80.10 3640642
20101215 80.12 81.39 79.16 79.43 1341497
20101216 79.79 82.83 79.79 81.53 2262912
20101217 81.94 82.29 81.06 82.04 1414402
20101220 82.33 82.88 80.69 80.69 1416818
20101221 81.07 81.30 80.11 80.97 1501471
20101222 80.95 82.02 80.92 81.90 824794
20101223 81.45 82.83 81.29 81.84 941398
20101227 81.42 82.70 81.08 82.27 480800
20101228 82.60 82.68 81.81 82.25 500344
20101229 82.25 83.14 81.91 81.97 824794
20101230 81.98 82.51 81.57 81.81 507151
20101231 81.68 81.80 80.77 80.90 735748
20110103 81.72 82.68 81.44 82.40 1216219
20110104 82.32 82.72 80.40 81.21 1065468
20110105 80.56 82.32 80.24 81.76 970713
20110106 81.62 81.73 79.51 80.02 1654418
20110107 80.19 81.22 78.65 79.68 1352477
20110110 79.60 80.27 78.35 80.06 1091490
20110111 80.57 80.96 79.67 79.96 866956
20110112 80.55 81.96 79.80 81.69 1397384
20110113 81.49 81.64 79.41 79.67 1552417
20110114 79.53 80.47 79.26 80.37 946558
20110118 80.18 80.34 78.84 79.45 971372
20110119 79.46 79.55 77.66 78.30 1451404
20110120 78.03 79.53 77.36 78.86 1179767
20110121 79.56 81.69 79.42 80.56 2160032
20110124 80.69 80.69 78.95 79.75 1914197
20110125 79.50 80.13 78.79 79.94 918999
20110126 80.21 81.73 79.54 80.84 1208094
20110127 80.99 83.18 80.44 83.14 1852162
20110128 83.25 84.05 81.62 81.90 2538173
20110131 81.93 82.04 77.75 77.87 4747723
20110201 78.49 78.90 77.36 77.80 3868361
20110202 73.33 77.21 72.63 76.14 8179093
20110203 75.73 78.05 75.17 78.04 3752415
20110204 78.08 78.73 77.34 78.30 1898936
20110207 78.50 79.53 78.20 78.69 1766740
20110208 78.72 78.95 77.51 78.39 1237739
20110209 78.25 79.19 77.83 78.14 1285501
20110210 77.71 79.83 77.66 79.32 1410669
20110211 78.82 79.33 77.83 78.96 1403972
20110214 78.75 78.96 77.75 77.83 1297249
20110215 77.60 78.01 76.30 76.44 1654418
20110216 76.55 77.27 75.05 75.79 2303427
20110217 75.33 76.35 75.03 75.85 1610609
20110218 76.24 76.83 75.70 75.99 2095582
20110222 75.30 75.30 73.92 74.34 1542206
20110223 74.19 75.06 72.79 74.17 1548716
20110224 74.28 74.58 73.42 73.88 2465714
20110225 74.25 74.89 73.87 74.64 1499240
20110228 75.15 75.99 74.73 75.54 1781133
20110301 75.60 75.75 73.39 73.43 1975869
20110302 73.57 74.38 73.14 73.53 1247055
20110303 74.35 75.54 73.91 75.40 1394828
20110304 75.43 75.44 73.46 74.11 1211232
20110307 74.52 75.07 73.27 73.59 913939
20110308 73.99 77.11 73.94 76.32 2274145
20110309 76.16 77.22 75.74 76.77 1189934
20110310 75.69 76.37 74.91 75.33 994761
20110311 75.25 76.77 74.92 76.31 1155421
20110314 75.84 75.99 74.41 75.08 1211341
20110315 73.05 75.71 72.81 74.54 2003065
20110316 74.38 74.62 72.55 72.98 2114577
20110317 74.49 74.49 72.47 72.85 1454352
20110318 73.95 74.07 72.60 73.34 2699987
20110321 74.37 74.62 73.79 74.15 1260052
20110322 74.14 74.26 73.25 73.42 877351
20110323 73.26 74.26 72.61 73.96 817172
20110324 74.42 74.80 73.41 74.47 1034735
20110325 74.55 76.02 74.48 75.16 683270
20110328 75.25 75.64 74.51 74.53 629098
20110329 74.54 74.79 73.81 74.66 852340
20110330 74.98 77.16 74.96 77.08 1430214
20110331 76.86 79.83 76.86 78.16 2884347
20110401 78.69 79.66 78.53 78.77 2119491
20110404 78.84 79.22 77.73 77.97 1306361
20110405 77.73 78.26 77.00 77.61 1002078
20110406 78.20 78.35 76.91 77.36 636525
20110407 77.11 77.81 76.45 77.08 605070
20110408 77.40 77.75 75.27 75.61 1038776
20110411 75.66 76.41 75.57 76.16 915250
20110412 75.73 77.44 75.53 77.22 870907
20110413 77.57 78.00 76.73 77.50 1322634
20110414 76.91 77.68 76.17 77.59 892423
20110415 77.66 78.94 77.26 78.47 1140786
20110418 77.29 78.07 76.75 77.72 1110641
20110419 78.09 79.82 78.09 78.83 1305269
20110420 79.87 80.17 78.32 78.96 1323836
20110421 78.97 80.16 78.52 79.94 680976
20110425 80.08 80.57 78.96 79.86 671038
20110426 80.03 80.48 79.21 80.44 1419839
20110427 83.32 84.23 78.38 81.17 4208948
20110428 81.20 81.61 79.23 80.05 1451621
20110429 80.11 80.26 78.56 78.91 1497274
20110502 79.46 79.64 78.50 78.67 1235369
20110503 78.47 78.83 76.91 77.20 1487336
20110504 77.27 77.42 75.99 76.82 1192118
20110505 76.20 77.65 76.00 76.81 1109658
20110506 77.87 78.48 77.13 77.37 1377571
20110509 77.24 77.47 76.05 76.50 908369
20110510 76.82 77.72 76.47 77.40 1190152
20110511 77.05 77.38 76.28 76.87 1050025
20110512 76.71 78.59 76.31 78.18 1398213
20110513 78.19 80.57 78.19 79.35 2358352
20110516 78.79 79.46 77.84 77.92 1285391
20110517 77.60 78.42 76.92 77.24 1648651
20110518 77.41 77.56 76.94 77.26 1335424
20110519 77.45 78.11 75.90 76.47 1124579
20110520 76.18 76.18 75.10 75.49 1026105
20110523 74.62 75.04 74.00 74.18 1524011
20110524 74.40 74.96 73.91 74.01 1024910
20110525 73.85 75.86 73.75 75.55 1369515
20110526 75.32 76.06 74.96 75.76 1039025
20110527 75.91 76.44 75.45 76.41 692683
20110531 77.02 77.31 76.22 77.18 1200795
20110601 76.83 77.42 75.59 75.67 2418745
20110602 75.90 76.19 74.51 74.56 1044887
20110603 73.41 73.51 70.30 70.90 4494623
20110606 70.72 70.81 68.78 69.10 2386500
20110607 69.60 69.78 68.71 69.08 1841147
20110608 69.01 69.11 68.15 68.68 1718571
20110609 68.88 69.19 68.16 68.67 1348778
20110610 68.53 68.64 66.76 67.22 1975667
20110613 67.38 68.31 67.04 67.85 1786536
20110614 68.66 69.69 68.17 68.50 1572868
20110615 67.95 68.39 66.94 67.75 1420977
20110616 67.79 69.40 67.73 69.35 2078918
20110617 69.94 70.28 69.47 70.05 1523143
20110620 69.90 71.67 69.73 71.57 1463320
20110621 71.89 72.05 71.43 71.88 2260883
20110622 71.49 72.05 71.01 71.12 1304481
20110623 68.66 71.75 68.05 71.64 3452124
20110624 71.79 72.05 70.40 70.70 1409578
20110627 70.60 71.43 70.53 70.92 819168
20110628 71.46 73.65 71.15 73.07 1988044
20110629 73.32 74.39 73.05 74.14 2100632
20110630 74.41 75.08 74.04 74.90 1188744
20110701 74.94 76.44 74.38 76.25 1071705
20110705 76.22 76.22 74.73 75.35 999288
20110706 74.91 75.08 74.34 74.54 1175824
20110707 75.41 76.18 75.25 75.53 1337704
20110708 74.86 75.01 74.05 74.66 1049339
20110711 73.91 74.13 72.20 72.51 1747342
20110712 72.46 73.22 71.96 72.01 968128
20110713 72.65 73.50 71.85 71.97 853260
20110714 72.28 72.31 70.46 70.58 1194824
20110715 70.94 70.94 69.36 69.84 1494697
20110718 69.70 70.89 69.28 69.63 1293841
20110719 69.05 69.60 68.41 69.14 2888206
20110720 69.19 69.91 69.01 69.67 1843753
20110721 68.53 68.75 66.33 67.03 5290340
20110722 67.19 67.82 66.64 66.77 1877736
20110725 66.29 66.83 65.92 66.11 1818782
20110726 66.21 66.78 65.86 65.98 1464297
20110727 65.69 66.57 65.26 65.74 1986415
20110728 65.91 66.52 64.67 64.80 1709559
20110729 64.11 64.67 62.42 63.76 2138306
20110801 64.67 64.70 61.95 62.48 1688171
20110802 61.78 61.98 59.94 59.99 2625682
20110803 60.14 61.71 59.12 61.64 2274237
20110804 60.70 60.79 58.96 59.53 3110560
20110805 60.36 61.77 58.95 61.12 3238782
20110808 59.33 59.55 54.04 54.19 5308037
20110809 55.13 55.49 51.50 55.12 3503804
20110810 53.95 55.05 52.74 52.89 2796029
20110811 53.30 57.29 52.79 56.32 2688761
20110812 56.52 58.97 56.33 57.65 2327871
20110815 58.11 58.91 57.20 58.45 1967415
20110816 57.82 58.28 56.21 56.29 2322551
20110817 56.55 58.11 55.08 55.36 2675624
20110818 53.72 53.85 52.21 52.68 3104805
20110819 51.75 53.82 51.75 52.01 2603533
20110822 53.26 53.33 51.15 51.31 2580625
20110823 51.64 52.65 50.66 52.64 2634693
20110824 52.33 54.40 52.23 54.22 2489923
20110825 54.49 54.69 52.62 52.81 2476685
20110826 52.42 55.37 52.23 54.57 1774350
20110829 55.66 57.98 55.60 57.70 2078164
20110830 57.56 59.06 56.14 58.74 2977016
20110831 58.92 59.83 57.85 58.25 1613133
20110901 58.25 58.40 56.36 56.44 1625510
20110902 55.10 55.72 53.59 54.23 1371416
20110906 52.01 52.55 50.41 51.87 2772428
20110907 52.76 53.14 52.18 52.82 2851422
20110908 52.18 52.59 49.93 50.19 3326677
20110909 49.81 50.19 48.23 48.82 2981213
20110912 48.08 49.19 47.31 48.64 2058577
20110913 48.80 50.18 48.60 49.50 1705042
20110914 49.55 51.01 48.67 50.29 1793506
20110915 51.00 51.00 49.59 50.69 1533171
20110916 50.92 51.90 49.53 49.80 2453116
20110919 48.75 49.59 48.44 49.24 1937719
20110920 49.43 50.23 47.80 47.84 1630245
20110921 47.90 48.64 46.47 46.48 1850330
20110922 44.99 45.64 44.00 44.61 3254679
20110923 44.15 47.25 44.15 46.46 2386929
20110926 46.88 48.71 46.47 48.61 1971727
20110927 49.72 51.00 48.89 49.47 1953754
20110928 49.70 49.82 46.66 46.84 2020156
20110929 47.92 48.99 46.03 47.47 2444507
20110930 46.54 47.85 46.01 46.38 1654245
20111003 45.96 46.89 45.05 45.06 3239289
20111004 44.27 48.35 44.12 48.28 2798150
20111005 48.48 50.41 48.06 50.27 1977323
20111006 50.30 51.68 50.11 51.30 1780699
20111007 51.76 52.62 49.01 49.75 1842797
20111010 50.87 51.79 50.55 51.68 980859
20111011 51.38 52.26 51.11 52.03 935981
20111012 52.36 55.36 51.73 53.60 3157389
20111013 53.34 53.65 51.66 52.81 1552865
20111014 53.58 54.07 52.67 53.81 1136802
20111017 53.48 53.48 50.94 51.09 1603125
20111018 49.89 51.59 47.87 51.30 3330229
20111019 51.19 52.13 51.03 51.44 1507449
20111020 51.53 51.90 50.07 51.18 1579125
20111021 51.92 53.34 51.90 53.34 1606784
20111024 53.62 55.29 53.45 54.93 2024999
20111025 54.62 54.62 53.07 53.17 1655321
20111026 53.87 55.10 52.90 54.39 1674800
20111027 55.91 57.61 55.68 56.19 2832050
20111028 49.61 50.73 48.10 48.13 9364976
20111031 47.70 48.24 46.95 47.21 3421814
20111101 45.85 47.12 45.30 46.34 3626832
20111102 46.94 47.80 46.37 47.24 1860662
20111103 47.88 48.03 45.92 47.87 1834833
20111104 47.47 48.09 46.75 47.98 1391326
20111107 47.80 48.75 47.17 48.69 1504113
20111108 48.96 49.67 48.12 49.53 1584721
20111109 48.58 49.29 48.36 48.91 2182557
20111110 49.56 50.29 48.48 49.49 2458174
20111111 49.84 50.88 49.65 50.72 1609797
20111114 50.45 50.97 49.59 49.98 1661993
20111115 49.96 49.97 49.05 49.66 1779193
20111116 49.19 49.92 48.45 48.63 1215617
20111117 48.62 48.83 46.88 47.19 1731098
20111118 47.54 47.82 46.83 47.54 1738668
20111121 46.71 46.80 44.86 45.48 2047529
20111122 45.30 45.66 44.27 44.92 1569897
20111123 44.24 44.69 43.41 43.48 1453794
20111125 43.44 44.19 43.16 43.19 598640
20111128 44.65 45.30 44.26 44.96 1753807
20111129 44.25 44.46 43.03 43.84 2885625
20111130 45.34 46.26 45.07 46.02 2294235
20111201 46.05 46.76 45.44 45.96 2032603
20111202 46.59 47.66 46.29 46.38 2489873
20111205 47.23 47.54 46.37 46.66 1922471
20111206 46.62 46.91 45.95 46.03 1711588
20111207 45.76 47.18 45.14 46.56 1673739
20111208 46.14 46.60 45.51 45.81 1444199
20111209 46.03 46.88 45.99 46.70 1280865
20111212 46.17 46.39 45.28 46.34 2644037
20111213 46.63 47.28 44.57 44.89 2388163
20111214 44.57 44.98 43.74 43.86 1776942
20111215 44.60 44.78 43.37 43.74 2096679
20111216 44.03 44.32 43.16 43.75 2225362
20111219 43.91 44.25 42.41 42.56 1881531
20111220 43.35 45.27 43.35 45.17 1604653
20111221 45.15 46.32 44.68 46.09 1623417
20111222 46.24 47.64 46.10 47.42 1704871
20111223 47.64 48.47 47.61 48.01 1193868
20111227 47.22 47.22 43.67 43.73 4526101
20111228 43.99 45.02 43.20 43.49 2846285
20111229 43.61 44.48 43.52 44.38 2232825
20111230 44.64 44.91 44.32 44.51 1794214
20120103 45.34 46.58 45.28 45.50 2083778
20120104 45.46 46.23 44.76 45.93 1896670
20120105 45.51 47.26 45.15 47.20 2189540
20120106 47.15 47.20 45.98 46.41 1960852
20120109 46.62 47.77 46.62 47.36 1382789
20120110 47.86 49.10 47.84 48.61 2007229
20120111 48.35 49.22 48.12 48.61 1912875
20120112 47.82 48.91 46.75 48.78 3295451
20120113 48.45 48.82 47.40 47.74 2642225
20120117 48.52 49.08 46.77 46.79 2573245
20120118 46.89 50.77 46.69 50.52 3793127
20120119 50.49 52.80 50.27 51.99 3015375
20120120 51.80 51.80 50.11 50.83 2787540
20120123 50.82 51.68 50.41 50.61 2181864
20120124 50.20 51.32 50.02 50.99 2054033
20120125 51.03 51.70 50.09 51.48 1855517
20120126 50.87 51.82 50.44 51.04 1426181
20120127 50.84 51.45 50.47 51.21 1124889
20120130 50.67 51.21 50.05 50.42 1669048
20120131 50.88 51.30 49.63 50.95 2869420
20120201 55.46 61.20 54.87 57.82 14012756
20120202 57.93 60.91 57.68 60.37 5150861
20120203 61.03 64.85 61.00 64.40 5120050
20120206 64.46 67.13 63.95 66.35 3891959
20120207 66.05 66.53 65.08 66.31 3903686
20120208 66.31 66.90 65.00 65.84 2630604
20120209 65.86 65.86 64.47 65.22 2161180
20120210 64.59 65.88 64.06 65.69 2065547
20120213 66.37 67.77 66.12 67.48 2636681
20120214 66.80 67.78 66.38 67.60 2186128
20120215 68.02 68.56 64.89 65.05 2838928
20120216 64.98 66.50 64.66 66.28 1758391
20120217 66.75 68.00 66.53 66.62 1371701
20120221 66.90 67.78 66.01 66.23 2040600
20120222 66.00 66.66 64.91 65.73 1461044
20120223 65.69 66.92 65.23 66.50 959103
20120224 66.93 67.86 66.31 66.88 1962345
20120227 66.35 72.02 66.35 71.38 6249736
20120228 71.15 73.20 70.77 71.43 2651500
20120229 71.67 72.54 70.68 71.35 2130573
20120301 72.25 72.25 69.93 70.32 2155040
20120302 70.23 70.81 69.40 70.00 1428573
20120305 69.67 70.49 69.24 69.73 1521884
20120306 68.10 69.06 67.29 68.73 1650146
20120307 69.14 69.95 68.86 69.46 1152348
20120308 69.56 69.58 67.63 69.34 2073274
20120309 68.88 71.61 68.86 71.10 1974350
20120312 71.26 71.50 70.34 70.93 1082763
20120313 71.45 73.81 71.38 73.70 2349710
20120314 74.12 74.96 73.62 74.12 2385827
20120315 74.19 74.51 73.30 74.42 1405484
20120316 74.81 74.93 71.81 72.55 2682281
20120319 72.55 74.41 71.97 73.42 1559165
20120320 73.00 73.51 71.77 73.10 1172896
20120321 73.19 73.72 72.45 73.19 851551
20120322 72.87 73.06 71.50 72.27 926433
20120323 71.69 72.83 70.22 72.49 1168765
20120326 73.54 74.00 73.20 73.66 1242905
20120327 73.84 74.42 72.25 72.34 1332085
20120328 72.23 72.85 70.89 71.60 1221722
20120329 70.87 72.10 70.37 71.88 862567
20120330 72.33 72.64 71.53 72.57 1250637
20120402 72.41 72.74 71.10 71.54 1224158
20120403 71.51 72.06 70.10 70.34 1421371
20120404 69.66 70.46 68.73 70.08 1637118
20120405 69.84 71.24 69.57 71.03 878560
20120409 69.86 70.39 68.59 70.14 1798426
20120410 69.86 70.08 66.39 66.53 2081747
20120411 67.81 68.95 67.52 67.92 1174590
20120412 67.86 68.52 67.69 67.95 1349667
20120413 67.74 68.39 66.99 67.13 1275315
20120416 67.70 68.55 66.59 67.06 834605
20120417 67.51 67.88 63.31 64.20 6460035
20120418 64.21 64.23 62.44 62.51 3442429
20120419 62.36 62.40 60.60 60.89 2874092
20120420 61.15 61.52 60.32 60.59 1743668
20120423 59.72 62.31 59.37 62.06 3061984
20120424 61.95 63.52 61.82 62.63 2037792
20120425 63.68 67.34 63.68 65.04 2697109
20120426 64.10 65.73 61.21 62.28 3866086
20120427 62.95 63.26 60.56 60.92 2979053
20120430 60.92 61.31 59.77 60.45 1569333
20120501 60.74 62.39 60.42 61.17 2069461
20120502 60.84 61.60 60.48 61.26 1353268
20120503 61.07 61.33 59.15 59.29 1667939
20120504 59.25 59.25 57.79 58.32 2081217
20120507 58.21 58.84 58.12 58.52 1421053
20120508 57.96 58.31 56.65 58.18 1722591
20120509 57.22 58.43 57.01 57.70 2183636
20120510 58.27 58.72 57.36 57.72 1312491
20120511 57.17 59.39 56.88 58.92 1862292
20120514 58.48 59.01 57.52 57.61 1210919
20120515 57.32 58.91 56.78 57.56 1540736
20120516 58.21 59.68 58.06 58.62 2063727
20120517 58.65 58.65 55.53 55.65 2548933
20120518 55.80 56.35 54.41 54.94 1745859
20120521 54.98 55.95 54.28 55.75 1896284
20120522 55.79 56.47 55.00 55.77 1462025
20120523 55.26 56.32 54.82 56.13 1845127
20120524 56.41 56.58 54.83 55.72 1367589
20120525 55.82 57.97 55.73 57.65 1370741
20120529 57.92 59.87 57.92 59.81 1580412
20120530 59.34 62.31 57.09 60.10 5834760
20120531 59.99 60.13 57.55 58.91 1966875
20120601 57.69 57.70 54.75 55.03 2179907
20120604 55.00 55.46 52.95 54.52 1945655
20120605 54.15 56.19 53.98 56.03 1121993
20120606 56.46 58.02 56.11 57.87 1545011
20120607 58.62 58.98 56.85 57.13 1955109
20120608 56.80 58.19 56.32 57.91 1023565
20120611 58.44 58.54 55.91 56.00 1337966
20120612 56.35 56.86 55.72 56.74 1552154
20120613 56.42 56.68 55.03 55.44 1437970
20120614 55.65 56.26 54.92 55.25 1436709
20120615 55.59 56.39 55.41 56.27 1671906
20120618 56.17 57.76 55.57 57.34 1232290
20120619 57.42 59.58 57.42 59.16 1173780
20120620 59.16 59.75 58.48 58.83 1018102
20120621 58.76 58.97 55.14 55.37 1606148
20120622 55.59 55.97 53.71 54.01 1881578
20120625 53.25 53.64 51.91 52.22 1800482
20120626 52.23 53.32 51.48 52.78 1794495
20120627 53.04 54.78 53.04 54.12 1504989
20120628 53.56 54.84 52.90 54.68 1261703
20120629 56.35 58.22 55.95 58.22 2465106
20120702 58.48 58.65 57.51 58.57 1447319
20120703 58.75 59.92 58.66 59.92 758535
20120705 59.88 60.82 59.11 60.22 1038376
20120706 59.44 59.95 58.68 59.80 976084
20120709 59.79 59.81 58.51 58.93 922406
20120710 59.27 59.56 57.18 57.75 1320634
20120711 57.86 59.03 57.47 58.93 1353828
20120712 58.29 59.21 56.98 58.74 2057739
20120713 58.98 60.29 58.76 59.80 942469
20120716 59.83 60.11 58.50 59.00 953709
20120717 59.46 60.52 58.57 60.39 1365908
20120718 61.18 62.34 60.27 61.92 2167617
20120719 63.46 65.65 63.46 65.17 4227667
20120720 64.62 65.16 64.20 64.36 1028187
20120723 62.94 65.81 62.85 64.08 2169298
20120724 59.68 62.49 58.51 59.26 4470953
20120725 60.18 62.34 59.90 61.51 2055218
20120726 62.66 64.00 61.89 63.69 1439125
20120727 63.92 65.94 63.62 65.31 1229979
20120730 65.32 66.40 63.87 64.95 1899015
20120731 64.95 65.11 64.05 64.31 719458
20120801 64.71 64.98 63.22 64.16 742778
20120802 63.50 64.05 62.76 63.64 843411
20120803 65.41 66.89 64.91 66.20 1920444
20120806 66.21 67.59 65.69 66.66 1308659
20120807 67.08 68.32 67.08 67.46 1087643
20120808 67.15 69.07 66.58 68.23 1274834
20120809 68.24 68.74 67.31 67.80 855807
20120810 67.54 68.58 67.48 68.39 883329
20120813 68.34 68.85 67.65 68.28 624917
20120814 68.70 69.37 67.90 68.08 914212
20120815 68.14 68.67 68.04 68.32 1118736
20120816 68.32 71.37 68.30 70.27 1448054
20120817 70.74 72.06 70.53 71.65 1482404
20120820 71.43 71.43 69.63 70.11 844462
20120821 70.14 71.06 69.66 69.90 893203
20120822 69.90 71.62 69.79 71.05 867362
20120823 70.76 71.93 70.11 70.46 582163
20120824 70.16 71.24 69.92 70.78 510522
20120827 70.98 71.45 70.13 70.48 860639
20120828 70.47 71.40 70.28 70.43 768619
20120829 71.07 71.74 70.31 71.58 692893
20120830 70.97 71.56 70.64 71.22 672026
20120831 72.18 73.30 71.54 72.32 1315151
20120904 71.15 74.16 71.15 72.88 1239717
20120905 72.86 73.22 71.62 72.12 1318490
20120906 72.81 75.54 72.81 74.53 1148319
20120907 74.54 75.31 74.15 74.78 744018
20120910 75.04 76.44 74.34 75.25 906886
20120911 75.26 76.75 75.06 76.34 1148632
20120912 76.54 77.35 76.49 77.15 921597
20120913 76.76 78.02 75.08 77.57 1502538
20120914 77.55 80.56 77.40 79.88 1380570
20120917 79.55 80.60 78.88 79.87 1062763
20120918 79.47 80.48 78.78 79.44 1083317
20120919 79.43 81.76 79.07 81.48 1381404
20120920 81.06 82.03 80.14 80.99 1180350
20120921 81.92 82.88 81.47 81.68 1484801
20120924 81.38 82.78 80.72 82.12 996406
20120925 82.25 82.41 79.86 79.88 975539
20120926 79.97 80.18 77.26 78.44 1401437
20120927 79.07 80.16 78.36 80.01 833538
20120928 79.54 80.17 78.44 79.46 1060051
20121001 79.73 80.58 78.93 79.14 1119000
20121002 79.53 80.74 79.49 80.36 1169394
20121003 80.59 82.31 79.87 81.39 1057442
20121004 81.87 82.33 81.29 81.47 496429
20121005 82.00 83.90 81.66 82.01 863482
20121008 81.71 83.51 81.71 82.95 786169
20121009 82.69 83.33 80.67 80.71 927231
20121010 80.97 81.48 80.11 80.61 1027080
20121011 81.48 82.12 80.57 81.30 933387
20121012 81.39 81.85 79.43 80.11 759981
20121015 80.44 81.03 79.86 80.61 889149
20121016 81.25 81.54 80.24 81.32 1041061
20121017 81.57 85.22 81.57 83.49 1623985
20121018 83.19 84.21 82.76 83.57 886436
20121019 83.66 84.07 82.83 83.43 1040435
20121022 83.11 83.29 81.17 82.72 1076744
20121023 85.43 90.42 82.67 89.91 5935031
20121024 91.46 93.89 91.27 91.28 4130650
20121025 91.16 92.35 90.17 90.94 1978413
20121026 90.78 92.19 89.76 91.33 1320994
20121031 91.77 94.20 91.58 93.62 1674901
20121101 94.30 96.48 93.82 96.38 1670727
20121102 95.77 96.37 94.07 94.07 1274669
20121105 93.67 94.59 93.33 94.08 1251611
20121106 94.54 95.37 93.65 94.07 1233874
20121107 93.27 94.78 91.70 93.74 1270391
20121108 93.53 94.20 92.86 93.30 1391525
20121109 92.95 94.42 90.57 92.60 1426790
20121112 92.92 93.33 91.42 92.47 1180037
20121113 92.33 94.12 91.96 92.92 1324437
20121114 93.89 96.87 91.26 91.66 1763625
20121115 92.13 93.53 90.08 90.52 1723040
20121116 91.23 93.37 90.47 92.64 1233738
20121119 93.80 96.05 93.48 94.53 897123
20121120 94.31 98.06 94.11 97.22 1457214
20121121 97.39 98.78 96.79 97.33 1075032
20121123 97.51 98.97 97.30 98.97 386646
20121126 98.16 99.21 96.93 97.30 876778
20121127 97.21 98.32 95.95 96.52 1511604
20121128 96.52 99.50 95.97 98.84 1646541
20121129 99.01 99.71 97.41 98.77 1011300
20121130 98.62 98.75 97.12 98.11 886639
20121203 98.52 98.85 97.00 97.27 775679
20121204 97.29 97.69 96.25 96.75 1029049
20121205 96.68 96.86 94.86 95.01 1025728
20121206 94.99 95.31 93.02 94.03 1518559
20121207 94.25 94.92 93.78 94.42 1246090
20121210 94.04 96.25 93.79 96.01 1006837
20121211 96.44 96.66 93.88 95.72 1078665
20121212 96.14 98.53 95.73 97.59 1424103
20121213 97.30 98.82 96.95 97.42 880930
20121214 97.00 97.73 96.13 96.44 677383
20121217 96.82 98.01 96.40 97.64 1120910
20121218 97.56 100.40 95.64 98.96 2056334
20121219 99.04 100.09 96.80 98.41 1601078
20121220 98.35 99.02 97.10 98.59 939783
20121221 96.81 98.97 96.42 97.67 1734043
20121224 97.17 98.32 96.77 96.92 247350
20121226 97.10 97.56 95.29 96.09 499682
20121227 96.15 97.69 96.02 97.46 1013168
20121228 96.77 96.92 95.38 95.40 810867
20121231 95.34 98.27 95.16 98.03 841072
20130102 99.94 103.29 99.93 103.25 1706329
20130103 103.21 103.99 101.91 102.99 1076277
20130104 102.88 103.02 101.94 102.11 629532
20130107 101.74 101.89 100.02 100.55 827890
20130108 99.88 101.66 99.51 101.17 908333
20130109 101.65 103.80 101.65 101.94 862039
20130110 102.14 102.66 101.21 101.91 692538
20130111 102.30 102.50 101.03 101.21 573170
20130114 101.16 101.60 99.95 101.57 1025209
20130115 100.64 101.72 100.16 100.61 739143
20130116 100.45 100.59 98.90 99.04 1063095
20130117 99.72 103.69 99.34 103.47 1280240
20130118 103.19 103.27 98.02 98.57 2092663
20130122 98.60 100.36 98.13 100.12 1086657
20130123 99.83 104.21 99.63 103.76 2909862
20130124 103.76 107.50 103.67 105.99 1542640
20130125 106.47 107.18 105.26 105.67 1010885
20130128 106.78 106.98 100.57 102.40 1718681
20130129 102.31 105.51 101.38 105.36 904181
20130130 105.11 105.69 103.97 104.74 1211214
20130131 108.53 111.44 106.31 111.16 3035872
20130201 110.46 111.27 108.35 108.62 1312002
20130204 107.55 109.62 107.27 107.53 1031125
20130205 108.12 108.46 106.23 106.83 1143642
20130206 105.79 107.04 104.00 104.43 1427217
20130207 104.71 105.74 102.93 103.09 1656091
20130208 103.09 104.00 102.78 103.39 619464
20130211 103.40 104.26 102.05 102.57 806611
20130212 102.82 106.78 102.71 106.76 1249931
20130213 106.82 107.57 106.21 106.92 1167412
20130214 106.19 107.32 106.10 106.94 657143
20130215 107.11 107.54 106.17 107.26 957221
20130219 107.29 108.73 105.12 108.49 1548556
20130220 108.57 108.76 103.30 103.63 1172498
20130221 103.18 103.33 100.25 103.19 1842096
20130222 103.30 106.10 103.04 105.54 1297885
20130225 105.69 106.49 103.19 103.19 1649136
20130226 104.28 106.51 103.90 106.07 1211007
20130227 106.18 107.91 106.09 107.47 1115923
20130228 107.50 110.62 107.27 109.31 1267813
20130301 108.41 110.80 107.33 110.67 1712425
20130304 110.30 113.84 109.94 113.58 2152389
20130305 114.15 116.14 113.39 115.05 2161688
20130306 115.08 116.13 114.14 114.69 1834557
20130307 114.47 114.50 112.27 112.34 1723378
20130308 114.01 115.45 112.78 113.96 1776488
20130311 113.98 115.83 113.98 115.45 1605173
20130312 115.18 115.69 114.06 115.03 1046798
20130313 114.93 115.22 113.06 114.33 1197448
20130314 114.55 115.02 113.32 113.71 1347477
20130315 113.14 113.79 111.20 111.49 1613646
20130318 110.61 111.98 109.00 111.14 713054
20130319 111.54 112.35 110.18 111.46 930453
20130320 112.27 113.55 111.65 112.54 755935
20130321 112.01 112.18 109.91 110.18 868560
20130322 110.72 111.19 109.60 110.71 556515
20130325 111.18 112.01 109.37 110.10 1034709
20130326 111.05 111.09 110.15 110.61 783419
20130327 109.59 112.81 109.58 112.49 1569319
20130328 112.49 115.02 112.38 114.65 1418772
20130401 114.59 115.09 112.16 112.33 1044835
20130402 112.75 113.42 110.90 111.29 1187425
20130403 111.63 112.36 108.36 108.98 1776591
20130404 108.89 109.55 107.77 108.47 951428
20130405 106.69 109.88 105.45 109.75 1022206
20130408 109.49 110.79 108.22 110.78 746119
20130409 110.85 113.15 110.85 111.52 815657
20130410 111.86 114.23 111.34 114.16 822373
20130411 114.10 116.53 113.96 115.74 910924
20130412 115.33 116.14 113.96 115.17 544219
20130415 114.23 115.00 109.48 109.48 899455
20130416 110.48 113.19 110.48 113.02 1052068
20130417 111.85 113.23 111.58 112.78 921773
20130418 113.03 113.37 108.33 108.72 1343241
20130419 109.27 114.36 108.65 113.36 1369382
20130422 113.73 114.74 111.16 114.22 907308
20130423 114.68 118.45 114.28 118.07 1974357
20130424 115.95 116.58 108.94 115.41 2514444
20130425 115.42 116.59 113.01 113.59 1450597
20130426 113.57 113.96 111.28 112.46 987179
20130429 112.52 112.73 111.58 112.33 1026339
20130430 112.11 112.39 109.50 110.60 1158907
20130501 110.41 111.50 108.96 109.27 1230409
20130502 109.61 112.56 109.36 112.27 1054651
20130503 114.26 116.21 114.00 114.61 1278352
20130506 114.36 115.32 113.72 115.17 720804
20130507 115.24 118.85 114.40 118.70 1044628
20130508 118.70 119.66 117.49 119.62 857608
20130509 119.86 123.23 119.76 120.70 1599283
20130510 120.96 123.87 120.91 123.78 952874
20130513 123.70 124.43 122.08 123.17 604045
20130514 123.39 125.74 123.34 124.85 1294161
20130515 126.81 126.90 124.30 126.11 786616
20130516 125.79 127.14 124.47 124.58 855715
20130517 125.60 127.39 125.41 127.12 739522
20130520 126.91 127.89 125.60 125.97 527598
20130521 126.27 127.70 125.20 127.37 806667
20130522 128.21 130.41 124.21 125.18 1264755
20130523 122.75 127.71 122.21 126.99 937358
20130524 125.37 125.81 123.38 125.64 552174
20130528 127.39 127.91 125.21 126.05 510323
20130529 125.04 125.65 123.02 124.26 501069
20130530 124.46 126.30 124.10 125.39 565644
20130531 124.40 127.33 124.24 124.25 535310
20130603 124.28 124.40 119.13 122.95 1367066
20130604 122.63 123.97 118.39 119.26 906613
20130605 118.60 120.12 115.87 116.43 842347
20130606 116.26 119.72 115.48 119.50 595155
20130607 120.10 121.74 117.12 121.13 543228
20130610 122.27 124.11 121.29 122.81 697158
20130611 121.47 123.14 120.02 120.69 799366
20130612 121.53 121.93 119.32 119.47 532123
20130613 119.46 124.74 118.91 124.31 857566
20130614 123.61 126.63 123.61 125.69 904968
20130617 126.86 127.97 124.66 125.73 558754
20130618 126.45 126.76 124.43 126.05 469810
20130619 125.87 126.53 123.30 123.32 557418
20130620 121.71 121.71 115.97 116.99 1368300
20130621 118.44 118.44 107.83 110.21 3395919
20130624 107.95 109.87 104.92 108.70 2401903
20130625 109.46 113.15 109.46 110.87 1325628
20130626 111.69 113.52 108.86 109.46 1260950
20130627 110.60 112.81 109.44 112.26 923374
20130628 112.14 112.56 110.93 111.22 1168099
20130701 112.37 114.52 111.39 112.72 909081
20130702 112.82 114.71 112.49 113.15 1183420
20130703 113.15 113.15 111.16 111.83 683893
20130705 112.11 112.56 108.63 111.35 1124295
20130708 111.66 112.91 110.25 110.47 789804
20130709 111.60 112.28 110.87 111.15 1076995
20130710 111.17 116.74 110.71 116.33 1556574
20130711 118.63 121.12 118.49 119.97 1749166
20130712 119.60 120.51 118.85 119.96 612224
20130715 120.34 121.75 119.67 121.40 1145477
20130716 121.30 121.34 116.43 117.75 1814255
20130717 118.23 118.78 115.97 117.29 1006766
20130718 117.91 120.24 115.65 116.09 1824949
20130719 122.59 126.42 120.65 125.37 2654443
20130722 125.44 128.92 125.02 128.06 1463723
20130723 128.14 128.99 126.82 127.44 1349689
20130724 127.89 128.35 125.02 126.25 1177148
20130725 125.54 128.25 123.55 125.92 1854871
20130726 124.72 126.97 124.52 126.81 1016328
20130729 126.55 127.83 125.95 126.97 809546
20130730 127.87 128.23 126.22 128.04 829905
20130731 128.49 132.69 128.29 130.26 1336116
20130801 131.96 133.41 131.35 132.91 1172726
20130802 132.91 134.53 132.32 133.94 805330
20130805 133.42 134.03 132.14 133.28 536236
20130806 132.34 133.41 127.76 128.19 1386501
20130807 127.12 129.87 126.56 129.12 1301567
20130808 129.68 131.29 129.20 129.35 922963
20130809 129.35 130.85 128.45 129.60 811397
20130812 128.81 132.51 128.81 131.35 717003
20130813 131.48 131.77 129.06 130.73 989182
20130814 130.61 131.17 127.42 128.82 686978
20130815 126.90 129.36 125.36 129.06 1378994
20130816 129.22 131.47 128.83 129.99 1040801
20130819 129.70 130.82 128.17 128.19 737054
20130820 128.67 131.40 128.66 130.56 663020
20130821 129.87 130.70 127.71 128.08 941677
20130822 128.52 133.58 128.44 133.10 1048101
20130823 133.14 133.71 130.52 130.61 918130
20130826 130.43 132.90 129.05 129.44 662403
20130827 127.92 128.83 124.08 125.20 1231440
20130828 125.56 127.24 125.21 125.91 535576
20130829 125.63 128.51 125.63 126.83 478785
20130830 126.93 127.64 125.07 125.73 565251
20130903 128.05 128.18 125.09 125.64 575791
20130904 125.51 129.00 125.30 128.76 1002185
20130905 128.61 129.01 126.45 126.54 585921
20130906 127.65 129.49 125.85 128.38 789858
20130909 129.20 133.36 128.54 132.54 935263
20130910 133.26 133.88 131.92 133.85 580088
20130911 133.89 134.31 131.79 132.70 1193842
20130912 132.69 133.95 131.44 131.86 686303
20130913 132.62 134.08 131.67 133.89 757011
20130916 136.52 138.63 136.08 138.03 1577771
20130917 137.97 140.73 137.31 139.78 972510
20130918 141.31 146.40 138.71 146.40 1818545
20130919 147.19 148.39 145.59 146.31 1453649
20130920 146.81 147.33 144.50 144.68 1285834
20130923 144.83 144.91 141.20 142.98 781262
20130924 142.98 147.06 142.57 145.40 830993
20130925 145.17 146.24 142.76 145.13 788118
20130926 145.83 146.44 143.43 144.30 836928
20130927 144.13 145.61 143.43 144.06 452794
20130930 142.17 143.97 141.01 143.11 706257
20131001 142.73 143.77 140.74 141.40 1294122
20131002 140.03 140.26 137.22 138.40 2274716
20131003 138.30 139.08 134.92 136.25 1920872
20131004 136.25 137.84 135.04 136.50 925747
20131007 134.86 135.60 133.01 133.52 1186986
20131008 132.87 134.37 130.62 131.02 1157312
20131009 130.68 134.93 129.86 133.04 1146670
20131010 134.38 137.19 133.54 136.19 739513
20131011 136.49 137.26 135.18 137.23 461390
20131014 135.61 135.61 126.28 128.31 3787715
20131015 128.29 129.62 126.62 129.05 1725735
20131016 130.09 131.42 128.51 130.70 1132140
20131017 129.83 131.80 128.97 131.64 1227098
20131018 132.87 132.94 129.39 130.40 1096837
20131021 130.22 131.93 126.45 127.99 2428922
20131022 137.65 144.09 134.87 142.87 4246240
20131023 142.45 143.74 140.47 141.12 1281024
20131024 141.29 144.26 140.43 143.91 1115358
20131025 144.24 144.56 140.91 142.86 728769
20131028 143.17 143.97 141.41 142.67 578042
20131029 142.99 145.56 142.57 145.54 911728
20131030 145.61 146.07 141.56 143.69 994203
20131031 143.23 144.57 141.96 142.69 847467
20131101 142.70 143.93 141.84 143.72 797225
20131104 144.87 146.89 144.57 146.84 694592
20131105 146.00 146.09 143.66 144.49 842863
20131106 144.27 145.35 142.89 143.20 877040
20131107 144.27 145.75 140.53 140.68 863635
20131108 140.75 141.96 139.42 141.95 697662
20131111 141.53 142.22 138.69 139.27 1092028
20131112 139.37 140.43 137.91 139.52 864761
20131113 138.69 141.87 138.69 141.59 727820
20131114 141.89 147.67 141.89 146.30 1438015
20131115 147.14 149.46 146.31 148.06 1605299
20131118 148.72 150.11 147.46 147.76 1220708
20131119 145.88 148.85 144.68 146.51 915582
20131120 146.50 147.97 141.85 142.94 1147355
20131121 142.69 147.69 142.69 147.46 952462
20131122 147.39 148.61 146.60 147.51 851704
20131125 147.51 149.57 146.80 148.48 806266
20131126 148.70 151.16 148.11 150.29 600370
20131127 150.46 151.40 148.87 149.51 455702
20131129 149.96 151.58 149.41 149.94 272729
20131202 150.19 150.77 146.34 146.54 606890
20131203 145.43 146.47 144.82 146.24 798523
20131204 146.20 147.64 143.87 145.35 728533
20131205 145.20 145.33 143.52 144.24 660376
20131206 145.52 147.49 144.68 146.79 769692
20131209 146.79 149.67 146.54 147.22 851093
20131210 147.55 152.19 146.51 148.80 952971
20131211 148.41 149.06 144.97 145.16 883592
20131212 145.40 146.38 145.01 145.89 1056276
20131213 146.50 147.03 144.51 146.11 1001567
20131216 146.84 149.45 146.84 147.18 925464
20131217 147.84 149.28 146.11 148.74 889195
20131218 149.80 153.80 147.96 153.27 1143484
20131219 153.05 153.25 149.91 150.69 730367
20131220 152.09 153.68 150.66 152.42 973754
20131223 153.72 154.12 152.57 153.70 545967
20131224 153.29 154.80 153.10 154.05 295244
20131226 152.96 156.28 152.90 154.89 451831
20131227 155.82 156.11 153.29 154.07 347507
20131230 153.74 154.66 153.07 154.14 289029
20131231 154.17 154.60 153.47 153.97 346896
20140102 153.63 154.21 152.25 153.15 415053
20140103 153.41 155.64 153.41 154.01 450710
20140106 154.47 154.79 151.52 151.60 606075
20140107 152.05 153.28 151.61 151.73 676881
20140108 152.63 154.70 150.63 154.69 828781
20140109 155.14 156.42 153.69 156.08 803719
20140110 156.96 157.06 153.41 153.75 868616
20140113 153.33 153.65 149.97 150.67 709584
20140114 150.73 152.51 150.47 152.39 1118116
20140115 152.39 155.19 152.36 154.69 767247
20140116 154.71 156.32 153.91 156.14 728024
20140117 154.53 156.80 153.32 153.95 787419
20140121 154.38 154.98 148.82 150.87 1092647
20140122 150.90 150.90 147.39 148.20 1262885
20140123 146.75 150.55 146.75 150.50 1012264
20140124 147.62 149.45 142.82 142.99 1355901
20140127 144.88 144.88 139.26 139.86 1961976
20140128 139.62 142.51 138.14 141.25 1673761
20140129 140.16 141.79 138.37 139.02 1500670
20140130 143.75 144.29 127.65 129.78 4827104
20140131 128.58 133.81 127.92 130.84 3177997
20140203 130.84 131.84 122.10 124.35 3673024
20140204 125.91 128.56 125.24 128.19 2383243
20140205 127.15 128.32 125.88 127.98 1911240
20140206 128.38 131.17 128.11 131.14 1926420
20140207 132.06 134.74 131.14 134.03 1994780
20140210 134.06 136.26 133.23 134.07 1548451
20140211 134.05 135.99 133.77 135.43 1536124
20140212 136.07 137.24 134.07 135.39 1273583
20140213 134.22 136.53 133.75 135.88 884611
20140214 135.86 137.79 135.08 136.01 1406942
20140218 136.50 137.66 133.35 134.14 1459817
20140219 134.16 134.54 132.21 132.62 1280612
20140220 132.93 135.71 130.93 135.47 1339192
20140221 135.74 137.08 135.50 136.24 1192895
20140224 136.94 139.47 136.26 138.27 1242204
20140225 138.27 139.59 137.65 138.14 1217753
20140226 138.87 141.60 136.95 140.30 1207578
20140227 140.07 143.44 140.00 142.99 1126539
20140228 142.71 144.44 141.02 142.60 1302310
20140303 140.44 142.35 139.77 141.13 1402417
20140304 142.88 144.73 142.55 143.83 1124105
20140305 143.60 146.54 142.83 145.70 1336998
20140306 146.19 146.78 144.88 145.42 658153
20140307 146.87 147.30 143.67 143.94 916283
20140310 143.68 143.73 142.55 143.65 999553
20140311 143.90 144.59 141.72 142.39 904111
20140312 142.38 142.40 140.00 142.02 877639
20140313 142.37 143.26 138.51 139.70 946812
20140314 139.64 141.00 138.82 140.08 1040631
20140317 140.50 144.31 140.50 142.94 999249
20140318 143.42 144.74 142.77 144.27 653792
20140319 144.89 145.81 142.71 144.29 673367
20140320 143.81 143.86 141.79 142.69 749944
20140321 143.74 144.55 142.45 142.89 1282329
20140324 143.82 144.02 139.61 140.94 767085
20140325 141.86 143.76 141.41 143.31 783110
20140326 144.00 144.97 140.52 140.63 687466
20140327 140.35 142.27 140.05 141.07 691015
20140328 141.76 145.05 141.52 144.69 772055
20140331 145.51 147.47 144.77 147.36 922470
20140401 147.62 152.04 146.96 151.14 1255147
20140402 151.14 152.19 150.10 151.47 792746
20140403 152.04 152.24 150.01 150.94 847009
20140404 152.52 154.51 149.60 149.86 1380509
20140407 149.51 151.19 143.89 145.74 1295109
20140408 145.46 147.76 143.98 145.90 996308
20140409 147.24 148.97 145.24 147.97 883623
20140410 147.59 148.92 145.11 145.31 929975
20140411 144.37 148.71 143.45 145.70 1248453
20140414 146.96 148.45 144.89 146.28 727732
20140415 147.20 150.23 146.34 149.33 1136783
20140416 150.78 152.62 149.58 152.58 1024808
20140417 152.76 153.46 150.97 151.59 796498
20140421 152.20 152.67 150.85 152.21 606020
20140422 152.33 153.39 151.50 152.68 881595
20140423 152.17 152.22 150.40 151.37 732702
20140424 152.13 153.07 150.20 152.49 872061
20140425 149.20 153.62 146.92 153.23 1555469
20140428 153.71 154.46 148.88 152.21 1434164
20140429 152.04 152.22 148.60 150.12 998539
20140430 150.03 151.43 149.34 151.22 594255
20140501 150.81 152.79 149.29 150.06 763231
20140502 150.41 152.76 149.26 150.36 652372
20140505 149.87 151.62 148.92 150.35 494046
20140506 149.88 150.73 147.12 147.28 897316
20140507 147.85 149.71 145.58 149.64 885348
20140508 149.49 150.67 147.96 148.84 568493
20140509 148.47 149.47 147.05 149.40 570521
20140512 150.23 154.08 150.13 153.69 899243
20140513 152.85 153.15 147.72 149.42 1638842
20140514 149.34 149.62 142.11 143.21 2569830
20140515 142.80 142.90 139.45 142.81 1816734
20140516 143.26 145.02 141.47 144.64 1505081
20140519 143.64 144.48 142.59 144.15 838578
20140520 143.69 144.75 142.16 143.09 578598
20140521 143.46 144.33 143.22 144.08 731901
20140522 143.61 145.44 143.08 144.55 603324
20140523 144.92 146.17 144.44 145.91 559826
20140527 146.40 146.63 141.50 142.39 1292837
20140528 142.68 143.27 141.24 141.95 667815
20140529 142.70 143.59 141.12 141.91 642886
20140530 141.97 142.94 141.21 142.24 1063033
20140602 142.86 142.86 141.57 142.10 497152
20140603 141.93 143.25 141.56 142.19 754710
20140604 141.48 142.05 140.27 140.29 995111
20140605 141.74 142.59 139.85 141.89 899940
20140606 141.97 142.99 141.55 142.75 678311
20140609 142.94 143.11 140.47 140.63 990469
20140610 140.63 142.06 139.76 142.04 934961
20140611 140.89 141.49 139.18 139.67 892572
20140612 139.52 140.06 136.98 137.29 1344208
20140613 137.17 137.32 135.69 136.96 1190702
20140616 137.27 138.31 135.80 137.11 763188
20140617 136.78 137.46 135.39 136.74 941319
20140618 136.98 138.74 135.83 138.51 690422
20140619 138.59 139.09 137.74 138.02 649648
20140620 138.77 139.01 137.36 137.60 1006919
20140623 137.06 139.64 135.87 138.05 960898
20140624 138.07 139.96 137.22 137.66 789630
20140625 137.20 137.86 135.95 137.72 973816
20140626 137.89 137.89 135.61 136.85 847358
20140627 136.86 138.02 136.36 137.19 1472886
20140630 137.64 138.69 136.40 137.95 782464
20140701 138.42 141.60 138.42 140.57 1067878
20140702 140.15 140.61 138.54 138.98 636831
20140703 139.38 141.34 138.99 141.23 409348
20140707 140.19 141.04 138.68 138.88 915785
20140708 138.75 143.00 138.00 141.42 1991434
20140709 141.44 142.06 139.56 139.82 1465518
20140710 137.05 138.43 136.29 137.94 1670798
20140711 138.64 142.86 137.88 139.47 1464913
20140714 140.00 140.04 137.27 138.03 1053244
20140715 137.98 139.37 137.38 138.69 1044564
20140716 139.13 140.51 137.98 139.31 1670192
20140717 138.20 138.65 137.30 137.69 978459
20140718 138.81 139.68 138.12 138.22 948787
20140721 137.38 139.44 137.38 139.06 751380
20140722 139.31 142.77 139.24 141.89 1550597
20140723 135.65 144.01 134.13 143.91 6015579
20140724 143.66 147.44 142.98 145.56 3312126
20140725 145.07 147.72 144.25 147.53 1601665
20140728 147.51 147.87 146.15 146.28 1590361
20140729 146.28 146.79 143.79 144.17 1551102
20140730 144.12 144.79 140.33 141.48 2415618
20140731 141.34 142.52 139.61 141.33 1920282
20140801 140.86 144.27 140.25 142.20 1553827
20140804 142.78 145.34 142.78 144.45 1244797
20140805 143.37 145.02 142.01 142.57 1030031
20140806 142.14 145.52 142.08 144.47 1115110
20140807 144.76 144.91 140.92 141.27 1309086
20140808 141.80 146.91 141.77 146.79 1686038
20140811 147.07 147.62 146.14 146.37 949695
20140812 146.12 146.91 143.71 144.42 781960
20140813 144.99 145.36 143.13 144.33 1089778
20140814 144.81 148.70 144.81 148.55 1468546
20140815 149.21 149.26 145.74 147.08 704955
20140818 148.13 149.58 147.92 148.87 929309
20140819 149.62 151.97 149.48 151.50 1370650
20140820 150.88 152.69 150.76 152.29 708588
20140821 151.21 151.63 149.14 150.49 981285
20140822 150.61 151.23 149.62 150.47 553266
20140825 151.30 151.30 148.99 149.26 609077
20140826 149.63 150.68 149.01 150.28 792456
20140827 150.50 152.03 149.87 151.86 842164
20140828 150.87 152.35 150.48 151.86 745957
20140829 151.39 152.65 151.23 152.37 517590
20140902 152.85 153.19 151.82 152.74 579653
20140903 152.48 153.96 152.23 152.60 689920
20140904 152.73 154.85 152.17 153.34 846181
20140905 152.96 153.05 151.11 151.37 1081879
20140908 150.69 153.82 150.56 151.93 963779
20140909 152.02 152.02 149.11 150.62 606567
20140910 150.45 153.09 150.45 152.87 773674
20140911 152.23 153.07 151.97 152.72 526127
20140912 152.70 153.32 151.05 151.47 738626
20140915 151.95 154.53 151.26 152.52 953134
20140916 151.66 153.67 151.11 151.95 768553
20140917 152.17 154.31 152.17 153.66 652763
20140918 154.38 154.43 152.88 153.24 549425
20140919 154.11 155.47 153.35 155.16 1101060
20140922 154.58 154.58 152.50 152.96 978742
20140923 152.03 152.88 151.56 151.84 598935
20140924 151.85 153.64 150.00 153.17 1044018
20140925 152.42 153.11 149.64 149.89 689116
20140926 149.85 150.64 148.98 150.15 454423
20140929 148.99 149.13 147.33 148.25 815351
20140930 148.18 148.61 144.39 145.03 1164629
20141001 144.71 144.86 140.40 140.95 1505773
20141002 140.48 142.71 140.03 142.45 1138317
20141003 143.32 143.99 141.80 142.49 1231110
20141006 143.84 145.57 143.04 143.28 732400
20141007 142.67 142.99 140.94 141.48 1189434
20141008 141.27 143.49 139.26 143.32 838850
20141009 143.41 144.00 140.12 140.68 845177
20141010 140.68 142.20 139.38 140.03 1235830
20141013 141.11 143.57 139.74 139.83 1310145
20141014 140.99 146.36 140.43 144.71 1518727
20141015 141.02 143.79 139.45 143.07 1490006
20141016 140.75 146.86 140.75 145.14 948615
20141017 146.35 150.33 145.53 149.41 1246174
20141020 149.90 152.89 149.90 152.56 1123053
20141021 153.35 154.73 152.42 154.61 746158
20141022 154.56 156.53 153.47 153.74 982056
20141023 154.51 157.86 154.43 157.03 818263
20141024 157.33 159.30 156.38 157.95 911859
20141027 157.00 157.43 154.36 156.73 1120040
20141028 153.61 170.27 153.33 167.35 2898165
20141029 164.95 168.12 164.95 167.52 1276201
20141030 167.72 170.58 167.20 169.83 889163
20141031 171.64 172.96 170.48 171.32 928429
20141103 170.83 172.54 169.90 171.87 787834
20141104 171.70 172.40 169.97 171.99 752886
20141105 173.58 173.71 171.72 172.12 591302
20141106 171.62 174.16 171.46 174.10 554547
20141107 173.69 175.87 173.69 175.07 725872
20141110 175.07 175.09 172.77 173.05 895590
20141111 173.55 176.43 173.38 174.26 777390
20141112 173.48 175.50 173.15 174.47 659692
20141113 174.74 176.46 173.73 174.47 503832
20141114 174.09 174.91 171.43 172.54 940380
20141117 172.63 176.45 172.29 174.81 787332
20141118 174.83 177.19 174.83 176.47 789943
20141119 176.43 179.95 175.73 179.89 1086500
20141120 178.35 182.34 178.18 182.06 921000
20141121 184.50 185.34 183.16 183.67 983700
20141124 183.88 185.28 182.50 184.76 1214600
20141125 184.86 185.58 183.83 184.61 864600
20141126 184.60 184.94 182.60 183.54 593400
20141128 184.24 186.64 183.52 186.17 353300
20141201 186.27 186.84 184.39 185.45 630600
20141202 185.19 185.80 183.68 184.82 650400
20141203 185.25 189.46 185.02 189.41 710000
20141204 189.01 190.22 187.48 188.26 565200
20141205 188.01 189.87 187.14 188.83 582600
20141208 188.68 189.00 185.78 186.59 524200
20141209 184.36 187.70 183.83 187.43 527600
20141210 186.35 188.12 183.17 183.26 908800
20141211 183.84 186.56 183.50 184.46 483500
20141212 183.92 185.60 180.45 180.64 1120800
20141215 181.88 184.89 180.73 183.36 1206000
20141216 179.06 181.04 174.02 174.43 2474900
20141217 174.43 189.72 172.85 188.93 3197700
20141218 191.64 192.44 188.35 190.52 1537600
20141219 191.50 193.78 187.99 189.73 1678100
20141222 189.39 190.76 187.32 190.29 665500
20141223 191.11 192.18 190.38 191.13 686600
20141224 192.16 192.24 191.05 191.15 254400
20141226 192.46 194.46 191.96 192.45 462100
20141229 191.49 194.03 191.14 193.03 635700
20141230 192.89 194.99 192.53 193.66 725600
20141231 194.88 196.71 193.43 193.74 508800