20010725 28.64 30.05 28.64 28.89 2512625
20010726 28.06 28.06 27.18 27.28 2755710
20010727 27.38 28.16 27.38 27.57 1440171
20010730 27.57 27.72 27.57 27.63 789921
20010731 27.63 27.82 27.60 27.77 1003855
20010801 28.15 28.98 28.15 28.64 1919644
20010802 28.62 28.83 27.67 27.82 808564
20010803 27.57 27.62 27.09 27.18 1240656
20010806 27.18 27.38 26.50 26.95 1612493
20010807 27.67 29.61 27.38 29.07 8050413
20010808 28.83 28.88 27.23 27.85 5432829
20010809 27.28 27.62 26.75 27.53 3086860
20010810 27.18 27.52 26.63 27.18 3289568
20010813 26.94 27.04 26.07 26.50 4954179
20010814 26.50 27.28 26.41 26.89 3777796
20010815 26.94 27.57 26.89 27.26 2700810
20010816 27.21 27.28 26.50 27.28 2196101
20010817 26.89 27.18 25.76 27.18 1799647
20010820 26.84 26.91 26.02 26.41 2128635
20010821 26.41 26.64 26.31 26.54 1926648
20010822 26.31 26.47 25.63 26.47 2626339
20010823 26.36 26.40 25.95 25.97 2413332
20010824 25.48 25.94 25.29 25.91 1967025
20010827 25.82 26.02 25.53 25.88 1505680
20010828 25.34 25.53 25.11 25.26 2449691
20010829 25.26 25.97 25.19 25.63 2081151
20010830 25.63 26.50 25.63 26.16 2516333
20010831 26.02 26.41 25.73 26.41 1490951
20010904 26.31 27.18 26.30 26.97 1748146
20010905 26.84 27.02 26.36 26.84 1704679
20010906 26.75 26.80 26.21 26.45 2091863
20010907 25.73 27.06 25.63 25.88 1800677
20010910 25.73 26.05 25.53 25.67 1050721
20010917 24.37 25.28 24.06 24.51 1715186
20010918 24.51 24.62 23.98 24.37 1738361
20010919 24.08 25.36 24.08 24.29 1539568
20010920 24.27 25.72 24.14 25.00 2053443
20010921 24.27 26.07 24.22 25.10 2004312
20010924 25.05 26.26 25.05 25.92 1857740
20010925 25.92 26.20 25.24 25.53 1634226
20010926 25.48 26.20 25.48 26.02 1051236
20010927 25.82 26.80 25.82 26.21 1686448
20010928 26.21 27.18 26.16 26.94 1049588
20011001 26.94 27.82 26.70 27.29 1123028
20011002 27.33 27.91 27.30 27.72 1209653
20011003 27.72 28.06 27.51 27.96 838640
20011004 27.96 28.15 27.48 28.02 1276810
20011005 27.86 28.35 27.72 28.20 1108711
20011008 28.06 28.10 27.67 27.88 410565
20011009 27.67 27.90 27.67 27.87 821027
20011010 27.82 28.45 27.78 28.16 738626
20011011 28.16 28.88 28.16 28.56 1083682
20011012 28.06 28.95 28.06 28.95 1258167
20011015 28.87 29.17 28.71 28.90 742540
20011016 28.83 29.11 28.36 29.08 1083579
20011017 29.11 29.16 28.88 29.10 1725692
20011018 27.67 28.20 27.66 27.98 1728267
20011019 28.01 28.59 28.01 28.52 608328
20011022 28.54 28.91 28.43 28.88 475971
20011023 28.88 29.13 28.88 28.92 1048146
20011024 28.98 29.22 28.81 29.08 544879
20011025 28.98 29.34 28.54 28.73 724927
20011026 28.69 28.70 27.91 28.16 920321
20011029 28.15 28.49 27.14 28.35 1276192
20011030 28.83 29.61 28.59 29.22 3531416
20011031 30.05 30.24 29.71 30.01 1589420
20011101 30.58 30.58 30.01 30.49 846572
20011102 30.44 31.80 30.39 30.78 976045
20011105 30.88 30.92 30.01 30.12 1032181
20011106 30.15 31.05 29.15 30.86 1189980
20011107 29.71 31.26 29.66 30.84 1471380
20011108 30.94 30.95 29.71 29.71 887051
20011109 29.42 29.82 29.03 29.14 1245394
20011112 29.17 29.21 28.84 29.11 683520
20011113 29.13 29.66 29.13 29.38 795586
20011114 29.37 30.10 29.32 30.00 959771
20011115 30.10 30.14 29.09 29.15 1025692
20011116 29.27 29.46 29.13 29.20 838949
20011119 29.32 29.42 27.91 29.08 1395262
20011120 29.17 29.44 29.14 29.36 565686
20011121 29.56 30.19 29.52 29.71 600191
20011123 29.71 30.19 29.71 29.90 240406
20011126 30.10 32.33 30.10 31.80 1169997
20011127 31.79 32.14 30.73 31.62 825662
20011128 31.55 31.98 31.50 31.60 620380
20011129 31.16 31.85 31.10 31.65 440951
20011130 31.31 31.48 31.21 31.32 403561
20011203 31.34 31.48 31.06 31.26 723999
20011204 31.02 31.65 30.53 31.65 581548
20011205 31.55 31.89 30.10 31.73 1226339
20011206 31.75 32.04 31.28 31.89 540965
20011207 31.50 31.51 30.20 30.48 1193173
20011210 30.34 30.63 30.24 30.42 382652
20011211 29.93 29.95 29.32 29.46 816598
20011212 29.42 29.54 28.58 29.07 1057210
20011213 29.03 29.96 28.89 29.71 914450
20011214 29.51 30.58 29.43 30.01 895600
20011217 29.71 29.76 29.14 29.37 625942
20011218 29.17 29.85 29.13 29.42 764170
20011219 29.42 30.10 29.40 29.68 852855
20011220 29.56 29.66 28.93 29.15 666009
20011221 29.15 29.47 29.03 29.45 856254
20011224 29.22 29.32 28.88 28.93 403870
20011226 28.74 29.37 28.54 28.96 470615
20011227 29.13 29.13 28.71 28.99 733476
20011228 28.75 29.25 28.69 28.88 637375
20011231 28.74 29.85 28.74 29.65 943805
20020102 29.41 29.51 29.11 29.35 818864
20020103 29.22 29.34 28.93 29.16 1058034
20020104 29.15 29.22 28.64 28.69 810212
20020107 28.64 28.83 28.47 28.69 695056
20020108 28.64 29.65 28.60 29.61 898175
20020109 29.56 30.64 29.45 29.81 798161
20020110 29.81 29.85 29.38 29.67 396145
20020111 29.81 29.81 28.98 29.06 440333
20020114 28.93 31.07 28.93 30.88 614715
20020115 30.73 30.76 29.68 30.34 479061
20020116 30.19 30.63 30.11 30.41 414891
20020117 30.19 30.87 29.90 30.87 628414
20020118 30.56 30.95 30.19 30.30 412419
20020122 30.10 30.73 29.47 30.15 418908
20020123 29.90 31.65 29.90 30.81 521189
20020124 30.82 31.46 30.78 31.21 581857
20020125 31.07 31.55 30.99 31.16 358034
20020128 31.02 31.21 30.58 31.21 591230
20020129 31.46 32.43 31.34 31.65 890141
20020130 31.41 32.72 30.99 31.91 610389
20020131 31.67 31.84 31.07 31.58 617702
20020201 31.46 31.70 30.99 31.46 358755
20020204 31.41 31.94 30.99 31.37 493894
20020205 30.10 32.48 30.10 31.94 1594467
20020206 32.77 33.08 32.34 32.62 1501766
20020207 32.62 33.35 32.40 33.09 914862
20020208 32.72 33.04 32.45 33.04 651486
20020211 33.04 33.74 32.96 33.49 500486
20020212 33.59 33.87 33.40 33.60 563626
20020213 33.98 33.98 32.91 33.45 772204
20020214 33.40 33.81 33.15 33.69 827722
20020215 33.83 34.07 33.54 33.79 817731
20020219 33.69 33.99 33.45 33.98 698249
20020220 33.98 34.45 33.88 34.45 1131990
20020221 34.51 35.30 33.98 34.22 1017246
20020222 34.08 34.20 33.82 34.07 729253
20020225 34.07 34.18 33.59 34.05 783638
20020226 34.05 34.81 33.98 34.64 1132917
20020227 34.51 35.17 34.47 34.85 1985050
20020228 34.90 35.05 34.60 34.72 1009932
20020301 35.00 35.23 34.66 34.76 702678
20020304 35.15 35.53 34.90 35.30 605444
20020305 35.06 35.19 33.48 33.86 608019
20020306 33.86 33.87 32.91 33.22 1266407
20020307 32.77 32.96 32.25 32.28 1710962
20020308 32.28 33.06 32.28 32.76 844512
20020311 32.77 33.50 32.70 33.49 609771
20020312 33.49 33.74 33.32 33.41 499353
20020313 33.65 33.90 33.38 33.40 441054
20020314 33.49 33.57 33.06 33.48 575265
20020315 33.69 34.85 33.62 34.52 704017
20020318 34.42 34.47 33.40 33.82 636242
20020319 33.79 34.16 33.25 34.15 523970
20020320 34.15 35.83 34.15 34.41 972955
20020321 34.42 34.71 34.24 34.63 495748
20020322 33.93 33.94 32.62 33.16 1856607
20020325 33.25 33.28 31.50 31.99 1426163
20020326 32.00 32.94 32.00 32.90 865524
20020327 32.91 33.20 32.72 32.82 904047
20020328 32.82 33.15 32.81 33.06 461860
20020401 32.96 33.22 32.75 33.15 417363
20020402 33.11 33.11 32.77 32.83 362257
20020403 32.81 32.81 32.23 32.75 651898
20020404 32.28 32.99 32.10 32.76 710609
20020405 32.52 32.91 32.33 32.33 521498
20020408 32.18 32.82 32.09 32.81 443938
20020409 32.80 33.18 32.77 32.87 418393
20020410 33.01 33.11 32.57 32.62 868408
20020411 32.62 32.71 31.84 32.03 917025
20020412 32.06 32.71 31.91 32.62 335683
20020415 32.62 32.74 32.18 32.18 314979
20020416 32.18 32.43 31.46 31.57 718437
20020417 31.50 31.52 30.54 31.06 652516
20020418 30.97 30.99 29.50 30.70 2473176
20020419 30.78 31.36 30.62 30.93 1393820
20020422 30.87 31.55 30.87 31.33 747587
20020423 31.34 31.36 30.91 30.97 663228
20020424 30.95 31.07 29.13 30.00 896424
20020425 32.28 33.01 31.55 32.62 2397469
20020426 32.77 33.15 32.09 32.91 873352
20020429 33.01 33.11 32.21 32.24 628311
20020430 32.33 34.11 32.24 33.70 1082858
20020501 33.88 34.21 33.70 34.17 596174
20020502 34.16 34.78 34.13 34.58 666834
20020503 34.47 34.47 33.26 34.24 574235
20020506 34.17 34.27 33.52 33.55 451148
20020507 33.59 33.96 33.39 33.42 532313
20020508 33.40 33.98 33.33 33.79 374720
20020509 33.69 34.13 33.57 33.86 267599
20020510 33.69 33.96 33.59 33.76 271204
20020513 33.64 34.04 33.57 34.00 435801
20020514 33.88 34.13 33.88 34.13 462272
20020515 33.98 35.07 33.93 35.07 802899
20020516 35.24 35.78 34.60 34.61 934226
20020517 34.66 35.34 34.51 35.28 549823
20020520 35.24 35.39 34.85 35.26 351957
20020521 35.29 35.61 34.47 34.90 457843
20020522 34.93 34.93 34.17 34.46 477001
20020523 34.51 34.66 33.90 34.40 481739
20020524 34.51 34.73 34.27 34.61 369570
20020528 34.51 34.56 33.88 34.39 257607
20020529 34.37 34.38 33.83 34.21 328473
20020530 34.17 34.68 33.75 34.15 479679
20020531 34.08 34.12 33.44 33.96 448367
20020603 33.59 33.67 32.57 32.57 466083
20020604 32.52 32.72 31.89 32.04 741510
20020605 32.23 33.34 32.09 33.26 509859
20020606 33.30 33.39 32.54 33.13 446925
20020607 33.25 33.46 32.91 33.27 998190
20020610 33.40 33.40 32.81 33.18 503473
20020611 33.25 33.29 31.07 31.36 911463
20020612 31.41 31.54 30.12 31.19 858108
20020613 30.97 31.97 30.97 31.34 514597
20020614 31.34 31.53 30.59 31.31 425294
20020617 32.09 33.23 32.09 33.20 941024
20020618 33.15 33.64 33.03 33.13 921042
20020619 33.13 33.46 33.06 33.20 584432
20020620 33.11 33.52 32.92 33.08 658387
20020621 32.81 33.46 32.76 32.81 726266
20020624 32.79 33.28 32.46 32.91 599573
20020625 32.92 33.08 32.68 32.88 539317
20020626 32.81 33.11 32.53 32.78 768599
20020627 32.79 34.56 32.79 34.56 838022
20020628 34.32 34.99 34.00 34.62 1446145
20020701 34.54 34.56 33.47 33.88 947616
20020702 33.69 33.69 32.29 32.55 935668
20020703 32.57 32.70 31.42 32.15 762213
20020705 32.14 33.11 32.08 33.11 258431
20020708 33.01 33.47 32.96 33.26 583608
20020709 33.30 33.74 30.87 31.54 910433
20020710 30.97 31.75 29.13 29.22 1340362
20020711 29.22 29.32 27.65 28.94 1720336
20020712 28.88 29.71 28.15 29.58 828752
20020715 29.13 29.24 27.52 28.63 665906
20020716 28.40 29.26 28.28 29.07 867687
20020717 30.68 31.12 30.00 30.00 1622484
20020718 29.76 30.58 29.15 30.00 1430283
20020719 29.85 30.24 28.95 29.89 1263935
20020722 29.83 30.00 28.23 29.03 1259300
20020723 28.98 29.08 28.37 28.51 1223249
20020724 28.30 30.58 27.18 30.34 2046954
20020725 31.31 33.31 30.87 33.21 1759476
20020726 33.18 34.90 32.09 34.25 1547087
20020729 35.44 35.44 34.47 34.92 1307402
20020730 34.92 36.21 34.26 35.35 1691289
20020731 35.32 36.55 34.85 36.15 1678414
20020801 36.15 36.15 34.22 34.74 990259
20020802 34.22 35.53 34.22 35.53 941024
20020805 35.97 36.01 34.95 35.10 1137346
20020806 35.92 36.36 35.51 36.01 1060300
20020807 35.96 36.87 35.76 36.87 787243
20020808 36.82 38.44 36.77 38.31 1175765
20020809 38.06 38.83 37.36 38.09 1071424
20020812 37.96 38.11 37.28 37.79 967908
20020813 37.62 37.62 35.63 35.69 1995968
20020814 34.95 35.34 34.66 35.15 1766686
20020815 35.16 35.97 35.16 35.73 1589729
20020816 35.24 35.53 34.81 35.07 1335727
20020819 34.85 35.34 34.56 35.19 1032181
20020820 35.10 35.15 34.76 35.01 1155371
20020821 35.05 35.34 34.81 35.28 1386816
20020822 35.28 36.41 35.22 36.06 1191010
20020823 36.02 36.21 35.73 35.87 1378473
20020826 35.89 36.30 35.19 36.17 755724
20020827 36.17 36.26 35.44 35.73 972131
20020828 35.68 35.68 34.81 34.91 354429
20020829 34.22 35.13 34.17 34.95 877472
20020830 34.93 36.03 34.85 35.82 820409
20020903 35.80 36.25 35.15 36.07 1219129
20020904 36.07 36.72 35.80 36.28 1038052
20020905 36.25 37.18 35.78 37.09 924441
20020906 37.86 38.30 37.18 37.60 1017761
20020909 37.57 37.85 37.09 37.18 669203
20020910 37.18 37.18 36.01 36.21 886536
20020911 36.24 36.88 36.24 36.40 478752
20020912 36.07 36.07 35.74 35.79 452693
20020913 35.44 35.89 35.34 35.73 686507
20020916 35.73 35.73 35.16 35.54 1142702
20020917 35.63 36.21 35.10 35.33 1613214
20020918 35.19 36.89 35.19 36.53 2159432
20020919 36.48 37.70 35.69 37.24 1481372
20020920 37.48 38.06 37.16 37.86 1544306
20020923 37.67 38.30 37.59 37.96 1129826
20020924 37.97 37.97 35.70 35.83 3027943
20020925 36.21 37.96 36.08 37.83 2133579
20020926 37.91 37.91 37.48 37.75 1238699
20020927 37.77 38.22 37.62 37.70 1204297
20020930 37.50 37.54 36.89 37.22 1274029
20021001 37.15 37.62 36.75 37.51 1136625
20021002 37.37 38.10 37.30 37.62 1288758
20021003 37.62 38.45 37.36 37.79 1753090
20021004 37.72 38.08 36.98 37.26 953178
20021007 37.43 38.11 36.50 37.29 1303899
20021008 37.50 37.63 37.09 37.33 1569747
20021009 37.30 38.06 37.08 37.49 1578605
20021010 37.86 38.02 37.40 37.62 1233652
20021011 37.74 38.27 37.34 37.75 1553267
20021014 37.75 39.73 37.75 39.61 1773382
20021015 40.39 40.49 38.52 38.68 2579267
20021016 38.70 39.29 38.14 38.83 1722499
20021017 40.53 41.07 40.20 40.82 2012861
20021018 41.75 41.75 40.19 40.24 1290509
20021021 40.29 40.42 39.56 40.12 1400927
20021022 40.14 40.97 39.66 40.11 2645189
20021023 39.71 40.43 39.61 40.11 1683152
20021024 40.34 40.78 38.55 38.80 1651530
20021025 40.05 40.24 39.31 39.79 1441098
20021028 40.03 40.10 38.93 39.06 596380
20021029 39.13 39.38 38.59 38.76 1025486
20021030 38.83 38.99 38.52 38.77 685065
20021031 39.32 40.30 39.32 40.02 1410197
20021101 41.26 41.26 40.05 40.29 1780283
20021104 40.58 40.58 39.71 40.05 972646
20021105 40.05 40.34 39.76 40.07 1408343
20021106 40.19 40.92 39.95 40.78 733476
20021107 40.78 41.68 40.68 41.36 1089244
20021108 40.78 41.46 39.86 40.10 1567069
20021111 40.05 40.59 39.42 39.65 452281
20021112 39.69 39.73 38.74 38.79 933299
20021113 38.69 39.32 38.63 38.83 1282269
20021114 39.06 39.32 38.54 38.83 622749
20021115 38.79 39.54 38.79 39.32 893746
20021118 39.56 40.38 39.47 39.69 579488
20021119 39.54 40.05 39.54 39.93 690833
20021120 40.42 40.78 40.02 40.57 611934
20021121 40.48 40.66 38.69 38.89 1079459
20021122 38.35 38.47 34.95 37.81 4258712
20021125 37.81 37.91 35.05 36.41 3550677
20021126 36.41 37.38 36.08 37.04 2484403
20021127 37.06 37.40 37.05 37.28 1124985
20021129 37.23 37.30 36.53 36.54 311374
20021202 36.57 37.18 35.49 36.37 1603738
20021203 36.26 38.06 36.21 38.06 1556254
20021204 38.06 38.54 37.43 38.35 1259506
20021205 38.35 38.54 37.77 38.09 804959
20021206 37.52 38.15 37.29 38.15 901678
20021209 38.15 38.60 37.94 38.26 1389391
20021210 38.49 39.01 37.86 38.89 1451810
20021211 38.90 39.51 38.25 39.42 1296895
20021212 39.08 39.13 38.66 38.75 900751
20021213 38.74 38.74 38.07 38.11 966054
20021216 37.81 38.24 37.65 38.24 817628
20021217 37.86 37.96 37.52 37.67 1189877
20021218 37.67 38.59 37.52 38.45 1563670
20021219 38.25 39.42 38.11 38.56 1269497
20021220 38.56 39.08 38.50 38.87 1325633
20021223 38.80 39.71 38.54 39.60 805886
20021224 39.56 39.60 39.19 39.36 241024
20021226 39.36 39.36 38.74 39.13 650765
20021227 39.12 39.20 38.69 38.79 639332
20021230 38.49 39.48 38.47 39.44 837404
20021231 39.44 40.86 39.32 40.31 1695306
20030102 40.48 40.63 38.83 39.13 1762875
20030103 39.32 39.82 39.14 39.22 1059888
20030106 39.27 39.61 39.12 39.48 841525
20030107 39.23 39.36 38.90 39.09 644585
20030108 39.09 39.22 38.77 38.83 598028
20030109 38.83 39.16 38.70 39.08 751295
20030110 39.08 39.27 38.69 38.78 635933
20030113 38.79 38.79 37.97 38.01 1199250
20030114 37.77 37.81 37.14 37.43 1126118
20030115 37.38 37.41 37.08 37.25 709476
20030116 37.27 37.52 36.98 37.05 846263
20030117 36.94 38.60 36.91 38.45 1209447
20030121 38.83 39.07 37.72 37.77 665185
20030122 37.76 38.22 37.68 37.86 632534
20030123 37.93 38.33 37.72 38.29 544570
20030124 38.19 38.44 37.87 38.00 1219129
20030127 38.00 38.18 37.11 37.26 782607
20030128 37.62 38.35 37.03 38.35 1507946
20030129 38.30 40.03 38.01 39.81 2293747
20030130 40.78 41.07 39.14 39.81 2117717
20030131 39.81 40.10 39.46 39.81 1540289
20030203 39.92 40.78 39.76 40.37 1023220
20030204 39.95 40.05 39.18 39.63 976045
20030205 39.49 40.68 39.49 40.19 958638
20030206 40.19 40.64 39.88 40.48 1085948
20030207 40.68 41.75 40.68 41.06 2393246
20030210 41.08 41.45 40.26 41.26 1094703
20030211 41.21 41.55 40.65 40.88 774573
20030212 40.88 40.92 40.00 40.27 847602
20030213 40.27 40.63 39.80 40.37 787964
20030214 40.35 41.25 40.30 40.58 1147028
20030218 40.63 41.49 40.58 41.49 764685
20030219 41.01 41.22 40.41 40.77 717613
20030220 40.77 41.93 40.77 41.76 1428429
20030221 41.89 42.75 41.56 42.68 1625059
20030224 42.68 42.89 42.37 42.40 1150839
20030225 42.23 43.68 42.20 43.59 2232358
20030226 43.63 44.22 43.11 43.37 2836566
20030227 43.45 43.88 43.07 43.52 1801089
20030228 43.52 43.86 42.98 43.10 1653282
20030303 43.34 43.69 42.38 42.43 1609712
20030304 42.45 42.98 42.33 42.38 1093261
20030305 42.43 43.06 42.09 42.94 1319350
20030306 42.91 43.61 42.55 43.48 1173602
20030307 43.29 43.98 43.01 43.89 998499
20030310 43.83 43.83 43.08 43.12 673529
20030311 43.14 43.42 42.49 42.49 881283
20030312 42.09 42.79 41.88 42.72 1190392
20030313 43.15 43.49 42.53 43.35 1124264
20030314 44.66 46.55 44.56 45.33 3082740
20030317 45.22 47.54 45.11 47.54 2058593
20030318 47.64 47.96 46.37 47.20 1939832
20030319 46.36 46.99 46.00 46.80 1591068
20030320 46.80 47.67 46.70 47.22 1175662
20030321 47.81 48.45 47.62 48.28 1354782
20030324 47.47 47.62 47.04 47.48 775809
20030325 47.48 48.04 47.09 47.67 1255283
20030326 47.67 47.67 46.58 46.81 1588081
20030327 46.81 47.23 46.16 46.92 1060300
20030328 46.92 48.27 46.81 48.02 1203885
20030331 47.79 47.86 47.09 47.21 924647
20030401 47.38 48.14 47.14 48.12 926604
20030402 48.12 48.12 44.95 45.05 3814774
20030403 45.87 45.87 45.02 45.02 1526177
20030404 45.26 45.58 44.10 44.66 1347984
20030407 45.48 46.18 43.98 44.04 1042378
20030408 44.17 45.76 44.17 45.36 1021057
20030409 45.63 46.33 45.02 45.26 954414
20030410 45.39 46.35 45.29 46.13 898999
20030411 46.37 46.50 45.73 45.76 1106754
20030414 45.95 46.38 45.73 45.99 682696
20030415 45.82 45.97 45.29 45.39 1176898
20030416 45.63 46.20 43.40 43.40 1824058
20030417 43.41 44.54 43.40 44.10 2685565
20030421 44.25 44.54 43.97 44.15 1220674
20030422 44.08 44.83 43.30 44.69 1640097
20030423 44.80 45.55 44.03 45.14 1328208
20030424 46.89 46.89 45.63 46.50 1989994
20030425 46.31 46.88 45.88 46.06 948131
20030428 46.05 46.50 45.78 46.20 1140333
20030429 46.31 46.34 45.47 45.81 1360447
20030430 45.81 45.81 44.81 45.53 1816230
20030501 45.39 45.40 44.66 44.69 1051648
20030502 44.51 46.52 44.51 46.13 2031298
20030505 46.50 46.50 45.35 45.75 1318011
20030506 45.87 46.80 45.39 46.58 1214185
20030507 45.87 46.26 45.44 45.99 1268055
20030508 45.99 46.39 45.45 45.72 957195
20030509 45.63 45.63 44.81 45.16 1177413
20030512 45.17 46.80 43.59 46.75 2366054
20030513 46.50 47.21 45.98 46.60 1241377
20030514 47.09 47.24 46.49 46.94 1216451
20030515 47.04 47.52 46.72 47.48 1091407
20030516 47.47 47.69 47.23 47.47 818967
20030519 47.47 47.77 46.65 46.87 889523
20030520 43.79 44.27 42.43 43.15 11247897
20030521 43.16 43.16 41.65 42.54 6075045
20030522 42.54 45.14 42.46 44.45 4615613
20030523 43.20 44.72 43.11 44.59 2592761
20030527 44.49 44.94 44.14 44.84 1532666
20030528 44.84 44.84 44.05 44.22 1440171
20030529 44.32 45.37 44.10 44.62 1891010
20030530 44.76 45.04 43.20 43.55 3680150
20030602 43.59 43.69 41.95 42.08 3967834
20030603 42.41 42.89 42.26 42.62 3593320
20030604 42.52 42.52 41.16 41.41 5947426
20030605 41.26 41.36 40.00 41.27 4575648
20030606 41.74 42.91 41.68 42.72 2880857
20030609 42.43 43.00 42.09 43.00 1701486
20030610 43.25 43.83 43.21 43.71 2287978
20030611 43.88 44.75 43.40 44.65 1855577
20030612 45.05 45.25 44.37 45.14 1890598
20030613 45.36 45.56 44.94 45.32 1730224
20030616 45.53 45.81 45.02 45.81 1647822
20030617 45.53 45.53 43.93 45.30 2756328
20030618 45.10 45.27 44.17 45.27 1549868
20030619 45.27 45.27 42.77 43.13 2228649
20030620 43.14 43.47 42.77 43.07 2112566
20030623 43.01 43.02 42.12 42.63 1108917
20030624 42.63 42.98 42.05 42.67 1138479
20030625 42.67 42.90 42.23 42.87 1290612
20030626 42.91 43.79 42.64 43.70 833593
20030627 43.70 43.96 43.01 43.27 962861
20030630 43.40 44.08 43.05 43.74 1132814
20030701 43.79 44.32 43.38 44.23 1399382
20030702 44.06 44.44 43.77 44.34 1144556
20030703 44.34 44.34 43.49 43.77 955650
20030707 44.06 44.17 43.59 44.17 912905
20030708 44.42 44.47 43.95 44.14 803311
20030709 43.95 44.14 42.98 43.08 1275574
20030710 43.08 43.99 42.79 43.99 1381151
20030711 43.99 43.99 43.35 43.65 894261
20030714 43.79 43.82 43.25 43.41 1242407
20030715 43.55 43.55 42.93 43.20 1019512
20030716 43.49 43.54 42.42 43.06 1122204
20030717 43.06 44.03 43.06 43.88 1533284
20030718 44.08 44.11 43.83 44.01 958947
20030721 43.99 44.11 43.66 43.88 649014
20030722 43.87 44.07 43.32 43.95 987066
20030723 44.05 44.08 43.40 43.89 1047116
20030724 44.90 45.24 44.30 44.47 1905224
20030725 44.71 45.38 44.35 45.35 1537096
20030728 45.40 46.39 44.95 46.24 1607240
20030729 46.36 47.76 46.34 47.33 2353076
20030730 47.34 47.52 46.31 46.45 1497852
20030731 46.60 46.91 46.12 46.42 1282887
20030801 46.53 46.69 45.94 45.99 1046086
20030804 45.82 46.28 45.14 46.06 816083
20030805 45.90 46.13 45.59 45.92 938964
20030806 46.75 49.80 46.75 48.96 9640554
20030807 48.54 49.03 48.29 48.89 3334888
20030808 48.49 48.64 47.93 48.04 1843629
20030811 47.91 48.04 47.38 47.69 1287419
20030812 47.70 48.97 47.28 48.58 2146763
20030813 48.58 48.58 47.89 48.01 1667908
20030814 48.02 48.25 47.47 47.91 2082284
20030815 47.81 47.81 47.04 47.28 1222528
20030818 47.04 47.57 46.82 47.45 2332372
20030819 47.47 47.47 47.11 47.17 1606004
20030820 47.32 47.88 46.55 46.86 3842584
20030821 46.89 47.69 46.85 47.64 5718865
20030822 47.56 47.57 47.09 47.38 1915524
20030825 47.37 47.43 46.85 47.34 991495
20030826 47.06 47.54 46.78 47.47 1463243
20030827 47.52 47.63 47.14 47.30 2347926
20030828 50.47 50.47 48.77 50.05 3926737
20030829 50.02 50.57 49.84 50.23 1519070
20030902 50.48 51.70 50.29 51.70 4920292
20030903 51.70 51.99 51.46 51.53 2521999
20030904 51.46 52.43 51.46 52.02 1654724
20030905 52.02 52.43 51.46 51.50 1594880
20030908 51.50 52.28 51.35 52.14 1126324
20030909 52.09 52.09 51.39 51.49 1959197
20030910 51.47 51.64 50.96 51.07 1796557
20030911 50.82 50.97 50.47 50.57 1444806
20030912 50.57 50.89 50.18 50.85 1114273
20030915 50.97 51.19 50.80 50.95 1050000
20030916 51.05 51.17 50.82 51.14 1528443
20030917 51.14 52.55 50.88 52.30 2441245
20030918 52.43 53.00 52.13 52.70 1577575
20030919 52.77 52.81 51.68 52.13 1553061
20030922 52.07 52.67 51.86 52.60 1439965
20030923 52.72 54.21 52.43 53.99 2156960
20030924 54.08 55.34 53.98 54.16 2692363
20030925 54.16 54.19 52.73 53.27 2004106
20030926 53.27 54.06 53.06 53.90 1619394
20030929 53.90 54.47 53.55 53.93 3340142
20030930 53.64 53.81 53.22 53.49 2502737
20031001 53.50 54.13 53.24 54.08 1625574
20031002 54.22 54.85 54.21 54.54 1247352
20031003 54.54 55.34 54.54 55.04 2290142
20031006 55.03 56.52 54.74 56.15 2374294
20031007 56.06 56.06 54.97 55.62 1388464
20031008 55.62 55.90 55.37 55.53 929591
20031009 55.78 55.87 55.21 55.38 1875147
20031010 55.26 55.38 54.80 54.87 1551516
20031013 54.85 54.86 53.88 54.17 2253267
20031014 54.08 54.82 54.06 54.56 1466745
20031015 54.85 56.12 54.85 55.86 2092275
20031016 55.86 56.77 55.70 56.43 1326045
20031017 56.99 56.99 56.47 56.84 1833535
20031020 56.84 57.60 56.67 57.50 1740524
20031021 57.50 58.12 56.94 57.16 2176634
20031022 57.13 57.18 56.70 57.01 1113243
20031023 59.95 60.77 58.49 60.19 3876472
20031024 60.19 60.19 58.06 59.39 2325574
20031027 59.46 59.85 59.06 59.63 1117672
20031028 59.87 61.12 59.73 60.98 1147131
20031029 60.87 61.16 60.87 61.13 1276192
20031030 61.13 61.43 60.58 60.90 2269541
20031031 61.02 62.23 60.99 61.95 1963832
20031103 62.57 63.05 61.65 62.72 1927266
20031104 62.72 63.11 62.37 62.94 1236948
20031105 62.94 63.09 62.41 62.93 834932
20031106 62.98 63.72 62.49 63.43 837816
20031107 63.43 63.66 62.97 63.18 813096
20031110 63.18 63.40 62.58 62.62 825044
20031111 62.62 62.62 61.15 61.34 1435330
20031112 61.41 62.34 60.89 62.29 1466024
20031113 62.26 62.63 61.72 62.23 1164229
20031114 62.09 62.48 61.48 61.94 1157637
20031117 61.94 62.41 61.53 62.31 891789
20031118 62.29 62.62 61.61 61.90 983770
20031119 61.80 61.84 61.11 61.76 895497
20031120 61.66 62.50 61.21 61.81 715553
20031121 62.13 62.17 61.42 61.66 620483
20031124 61.76 63.49 61.76 63.45 780238
20031125 63.45 63.83 63.09 63.18 866142
20031126 63.40 63.81 62.49 63.58 640774
20031128 63.63 64.38 63.30 64.00 371630
20031201 64.56 66.02 64.46 65.82 756857
20031202 65.87 66.25 65.55 65.69 919188
20031203 65.91 66.12 65.40 65.53 707931
20031204 65.51 65.65 63.39 64.22 1112831
20031205 63.98 64.36 63.59 63.86 777148
20031208 64.08 65.34 64.03 64.96 1097381
20031209 65.20 65.72 63.69 63.95 1085330
20031210 64.56 64.93 63.49 63.77 903429
20031211 63.88 64.78 63.66 63.98 961831
20031212 64.17 64.63 63.83 64.46 574029
20031215 65.44 65.45 63.95 64.32 973882
20031216 64.71 65.06 64.05 64.99 944526
20031217 64.75 66.83 64.75 66.77 1807578
20031218 66.99 67.84 66.79 67.52 1314303
20031219 67.52 67.90 66.84 67.34 3029797
20031222 67.34 67.77 66.99 67.22 920424
20031223 67.46 67.47 65.97 66.02 1483329
20031224 66.12 66.94 65.87 66.67 506460
20031226 66.75 67.13 66.70 67.02 246483
20031229 67.23 69.15 67.23 69.10 1152281
20031230 69.39 69.76 68.57 68.83 1000456
20031231 69.32 69.32 68.30 68.35 1068231
20040102 68.74 68.93 67.86 67.96 688155
20040105 68.20 68.64 66.99 67.35 1223867
20040106 66.99 67.28 66.25 67.02 1202237
20040107 67.28 67.84 66.91 67.77 866142
20040108 67.96 69.13 67.59 69.08 1114170
20040109 69.08 69.66 68.79 68.79 784153
20040112 68.79 69.61 68.59 68.79 694438
20040113 69.03 69.28 67.71 67.92 1174632
20040114 68.11 68.59 67.96 67.97 938655
20040115 67.47 68.88 67.04 68.60 811448
20040116 72.52 73.93 70.87 73.93 2976957
20040120 73.88 74.42 71.95 72.11 2095674
20040121 72.13 72.91 72.11 72.62 1112625
20040122 72.62 73.69 72.40 72.63 827722
20040123 72.87 73.20 72.20 72.47 1056283
20040126 72.57 74.76 72.57 74.76 844924
20040127 75.05 75.14 73.30 73.30 1183078
20040128 73.54 74.14 71.11 71.16 989538
20040129 71.38 73.35 71.38 73.03 999735
20040130 73.01 74.35 71.72 74.27 1484462
20040202 74.68 75.63 74.19 74.89 1189671
20040203 75.13 75.71 74.63 75.66 796204
20040204 75.42 76.12 75.00 75.58 877575
20040205 75.57 75.57 73.73 74.12 982740
20040206 74.61 76.94 74.18 76.94 993452
20040209 76.94 77.31 75.21 75.63 1127766
20040210 75.44 76.29 74.61 75.23 1909447
20040211 75.23 76.60 74.77 76.45 1138376
20040212 76.50 76.65 75.97 76.07 811860
20040213 75.24 76.41 75.00 75.24 819482
20040217 75.39 75.83 74.71 75.24 728841
20040218 75.68 75.85 75.19 75.58 1308947
20040219 75.68 76.21 75.21 75.82 1540083
20040220 76.36 76.36 75.24 75.37 1237669
20040223 75.58 75.78 74.45 74.72 1031357
20040224 74.56 75.99 74.48 74.94 1094497
20040225 75.14 75.43 74.61 75.17 656636
20040226 75.24 75.24 74.44 74.51 566613
20040227 74.46 74.49 73.33 73.44 1277531
20040301 73.93 76.23 73.74 75.97 1277943
20040302 75.87 76.16 74.15 74.66 1139612
20040303 74.17 75.37 74.17 75.14 951530
20040304 74.90 75.34 74.46 75.32 754797
20040305 75.32 77.04 74.96 76.84 1040421
20040308 76.99 79.30 76.94 78.30 1681504
20040309 77.52 77.77 76.63 77.28 1086257
20040310 77.38 77.89 75.59 75.92 1085021
20040311 74.51 75.25 73.90 73.98 1407725
20040312 74.17 75.24 73.52 75.00 916613
20040315 74.85 74.85 72.48 74.36 1372499
20040316 74.54 74.90 73.51 74.17 966157
20040317 74.31 75.71 74.30 75.50 616775
20040318 75.34 75.35 73.73 74.27 836168
20040319 74.12 74.12 72.43 72.68 1414420
20040322 71.75 71.81 68.02 70.69 3405651
20040323 70.85 71.87 70.39 71.41 1591274
20040324 71.26 71.38 69.42 69.89 1463346
20040325 70.01 70.79 69.42 70.79 968320
20040326 70.79 70.79 69.32 70.00 836683
20040329 70.01 71.26 69.46 70.82 1188435
20040330 70.84 71.12 70.45 70.99 707725
20040331 71.12 71.75 70.39 71.63 886948
20040401 71.73 72.17 71.51 71.79 944217
20040402 75.04 76.50 74.76 75.76 2805356
20040405 76.21 77.62 76.02 77.29 1365804
20040406 76.79 77.12 76.12 76.75 904974
20040407 76.50 76.69 75.94 76.50 884888
20040408 77.13 77.15 75.99 76.32 692790
20040412 76.55 77.01 76.24 76.86 636963
20040413 76.99 77.17 76.13 76.38 883858
20040414 75.73 76.64 75.31 76.45 1169173
20040415 76.55 76.96 75.39 76.18 686919
20040416 77.62 79.12 77.47 78.48 1894306
20040419 78.40 78.91 78.11 78.48 855945
20040420 78.40 78.51 76.31 77.09 1292157
20040421 77.09 81.02 77.04 79.75 1932416
20040422 80.68 82.77 80.51 82.07 1578193
20040423 81.94 82.02 80.30 80.41 859550
20040426 81.12 81.92 80.70 81.55 1151148
20040427 81.07 81.55 77.84 78.40 2465760
20040428 78.40 79.02 77.37 78.18 2309712
20040429 78.14 79.51 77.41 78.59 1241995
20040430 78.59 79.38 77.44 77.52 923823
20040503 77.77 79.90 77.56 79.69 1365186
20040504 79.45 80.10 78.49 79.81 1082652
20040505 79.80 81.60 79.61 81.39 1739494
20040506 80.34 81.18 79.12 79.72 786522
20040507 79.56 80.88 79.22 79.46 935874
20040510 78.83 79.04 76.47 77.47 1341186
20040511 77.67 78.73 76.76 78.54 2150986
20040512 77.67 77.95 76.45 77.43 1959506
20040513 77.44 79.31 77.43 78.94 1135801
20040514 78.70 80.03 78.38 79.58 1181533
20040517 78.64 79.84 78.30 79.64 1155268
20040518 79.80 80.59 79.80 80.53 1403914
20040519 80.82 81.89 79.57 79.72 1217069
20040520 79.72 80.67 79.43 79.74 690215
20040521 80.24 81.25 80.24 81.12 931754
20040524 81.31 81.41 78.95 79.27 1355503
20040525 78.49 81.55 77.67 81.31 2479047
20040526 81.12 82.74 80.34 82.62 2482446
20040527 82.70 82.77 81.97 82.72 1504547
20040528 82.72 83.20 81.75 82.86 1137861
20040601 82.65 83.36 82.33 83.11 1261257
20040602 83.35 84.99 83.18 84.57 1422558
20040603 84.17 84.29 83.25 83.86 2164479
20040604 84.56 84.70 84.00 84.47 1285771
20040607 84.95 85.42 84.11 85.19 895085
20040608 85.14 85.43 84.36 85.24 1212022
20040609 85.25 85.44 84.12 84.12 1056283
20040610 84.12 84.94 84.12 84.60 744188
20040614 84.22 85.03 84.14 84.56 521807
20040615 85.34 85.34 84.48 85.09 619865
20040616 85.00 85.21 84.34 84.34 776118
20040617 84.32 84.35 82.91 83.49 1246219
20040618 83.35 84.21 83.35 83.76 1276707
20040621 83.69 84.55 83.41 83.49 739141
20040622 83.54 83.77 82.56 82.79 1296792
20040623 83.59 84.69 82.83 84.56 813714
20040624 84.95 85.25 84.38 85.19 864082
20040625 85.19 86.16 84.95 85.44 1306887
20040628 85.70 85.77 82.58 83.49 1850942
20040629 83.49 84.57 83.29 84.57 1368585
20040630 85.05 86.36 84.76 85.63 1633814
20040701 85.73 86.35 83.93 85.02 1324912
20040702 85.21 85.24 83.63 84.12 888081
20040706 84.12 85.18 83.74 85.14 926089
20040707 85.16 86.55 85.16 86.55 1261051
20040708 86.55 86.83 85.65 86.31 1046910
20040709 86.36 86.45 82.72 82.73 2104429
20040712 82.53 83.39 79.12 80.37 3492481
20040713 80.58 81.21 79.30 79.71 2290039
20040714 79.71 81.12 79.08 80.52 1670998
20040715 80.52 81.26 80.00 80.19 963685
20040716 76.45 76.89 73.60 74.99 7132152
20040719 76.41 76.91 73.54 74.12 3069247
20040720 74.22 75.73 74.05 75.73 1533593
20040721 75.97 76.07 73.61 73.61 2071469
20040722 73.59 74.09 72.54 73.26 2318467
20040723 73.38 74.10 72.67 73.80 1140642
20040726 73.80 73.93 71.64 71.70 1253429
20040727 71.85 75.65 71.73 74.32 1820350
20040728 74.71 74.71 69.41 71.60 3168438
20040729 62.62 72.09 62.52 71.18 9642614
20040730 70.46 75.49 70.14 74.09 4706872
20040802 74.09 75.24 73.10 74.00 2232976
20040803 74.51 74.53 73.66 74.19 1269806
20040804 74.08 74.08 72.43 73.38 1328826
20040805 73.30 73.31 69.07 69.56 3086654
20040806 68.98 69.13 66.75 67.76 2337007
20040809 67.47 68.97 67.47 67.83 1427296
20040810 68.35 69.86 68.01 69.80 1363435
20040811 69.66 70.92 68.94 70.80 1135183
20040812 70.73 70.73 69.70 69.89 1019718
20040813 69.37 69.88 68.71 69.32 870159
20040816 69.27 70.26 69.01 69.67 1012198
20040817 69.90 70.50 69.65 70.10 794144
20040818 70.03 71.58 69.82 71.38 729047
20040819 71.36 71.48 70.29 71.29 1017555
20040820 71.12 71.79 70.86 71.10 1270939
20040823 71.12 71.47 70.29 70.59 739656
20040824 70.63 70.68 69.28 69.57 1216966
20040825 70.00 70.70 69.54 70.68 904665
20040826 70.46 70.56 69.51 69.70 673941
20040827 69.71 70.42 69.32 69.97 775603
20040830 69.56 69.87 68.74 68.90 582681
20040831 69.13 69.39 68.46 69.22 991598
20040901 69.22 71.24 69.17 71.11 966672
20040902 71.16 73.70 71.07 73.51 1400412
20040903 73.74 74.32 72.43 72.56 927737
20040907 72.77 74.94 72.72 74.78 1559859
20040908 75.73 76.13 74.08 74.51 1580356
20040909 74.76 74.95 73.34 73.86 915068
20040910 73.74 74.08 73.06 73.50 844615
20040913 74.12 75.00 73.69 74.90 915068
20040914 74.91 75.61 74.41 74.85 1523911
20040915 74.90 74.90 73.41 73.60 1143320
20040916 73.58 74.27 72.90 73.72 889420
20040917 73.72 74.76 73.62 74.61 1268467
20040920 76.21 76.59 74.97 76.38 1731563
20040921 76.41 77.28 76.00 77.14 1392275
20040922 76.79 77.13 74.83 75.44 1561095
20040923 75.63 75.79 75.13 75.55 877678
20040924 75.55 77.83 75.55 77.30 1547911
20040927 76.99 76.99 74.73 74.92 1408240
20040928 75.19 75.61 74.65 75.17 1049588
20040929 75.44 76.74 75.06 76.26 1441407
20040930 76.28 76.80 75.52 76.74 1592407
20041001 76.79 77.62 76.01 76.51 1080901
20041004 77.47 77.53 76.75 77.12 955959
20041005 77.30 77.52 75.77 75.97 1266716
20041006 76.09 76.18 75.53 75.82 915377
20041007 75.88 76.06 73.45 73.49 1665436
20041008 73.49 73.59 71.41 72.05 2026663
20041011 72.18 73.54 72.06 72.43 1117466
20041012 71.92 73.12 70.82 72.64 1635359
20041013 72.86 73.17 71.68 72.30 1029503
20041014 72.09 73.06 70.78 71.34 1618467
20041015 71.16 71.17 68.15 69.23 4420939
20041018 69.22 70.22 69.03 69.94 2303635
20041019 70.87 70.93 67.52 67.88 1871027
20041020 67.88 68.94 66.60 68.93 2963979
20041021 70.00 70.10 67.65 68.12 3214479
20041022 68.12 68.14 66.55 67.01 2937920
20041025 66.50 66.50 65.39 65.92 3174103
20041026 66.33 69.97 65.05 69.97 5691672
20041027 71.60 74.17 71.16 73.74 3425015
20041028 73.30 73.83 72.86 73.83 2836875
20041029 73.69 75.58 73.51 75.33 2250795
20041101 75.33 75.33 73.29 74.10 2039538
20041102 75.24 75.51 73.54 73.88 1747116
20041103 75.68 75.77 74.27 75.60 2235860
20041104 77.18 77.51 75.97 77.51 2296940
20041105 78.47 79.42 78.37 79.29 2149441
20041108 77.96 78.58 76.85 77.23 1922940
20041109 77.23 77.92 76.41 76.62 1358902
20041110 76.64 77.08 76.17 76.50 1358799
20041111 77.28 78.62 76.99 78.45 1177516
20041112 77.86 77.88 76.69 77.43 1385992
20041115 76.75 77.61 76.75 77.27 1026413
20041116 76.91 77.33 76.23 76.89 971204
20041117 77.13 78.25 76.89 77.33 1288552
20041118 77.33 77.34 76.00 76.16 1912949
20041119 76.16 76.31 74.61 74.75 1285977
20041122 74.76 76.56 74.33 76.15 1396292
20041123 76.12 76.72 75.44 76.09 2075383
20041124 76.75 77.43 76.75 77.38 822469
20041126 77.52 77.86 77.22 77.23 315803
20041129 77.20 78.44 76.79 78.14 1763184
20041130 77.79 79.37 77.79 79.22 1590347
20041201 79.22 81.02 78.74 81.02 1353855
20041202 80.39 81.23 80.29 80.94 1559653
20041203 80.34 81.49 79.79 80.31 1194718
20041206 80.30 80.30 78.95 80.04 927222
20041207 79.80 80.59 79.07 79.12 1060403
20041208 78.93 80.47 78.81 80.20 803414
20041209 79.72 81.94 79.60 81.89 931445
20041210 81.12 81.79 80.92 81.35 722660
20041213 81.60 82.22 81.16 81.55 812890
20041214 81.16 82.51 80.60 81.83 1202443
20041215 81.43 81.43 77.62 79.12 3203046
20041216 78.88 79.02 77.08 77.38 2921233
20041217 76.21 77.64 76.21 77.14 2548058
20041220 77.44 78.64 77.35 78.21 1588699
20041221 78.45 79.79 78.35 78.91 1773073
20041222 79.61 80.57 79.48 79.50 1343967
20041223 79.31 79.32 77.45 77.81 1394541
20041227 78.15 78.46 76.96 77.17 911154
20041228 77.17 78.39 76.94 78.39 1274338
20041229 78.06 79.30 78.06 78.56 1161036
20041230 78.51 79.07 78.26 78.53 494306
20041231 78.53 78.77 77.79 77.79 549617
20050103 77.91 78.63 77.06 77.07 1478281
20050104 77.40 77.78 77.04 77.04 1271660
20050105 77.23 77.83 76.33 76.44 1218820
20050106 76.70 77.65 76.65 77.32 1193688
20050107 77.55 78.11 76.62 77.18 1176486
20050110 76.94 78.15 76.76 77.92 1233652
20050111 77.52 77.93 77.25 77.59 1390215
20050112 77.62 78.27 77.13 77.37 1803767
20050113 77.43 77.91 74.64 74.91 3768114
20050114 75.71 76.66 74.54 76.47 2579164
20050118 76.23 78.58 75.97 78.41 1720748
20050119 78.06 78.80 77.57 77.93 1942613
20050120 78.03 78.98 77.67 78.73 1692113
20050121 79.08 79.19 77.89 78.15 1318011
20050124 77.43 78.14 76.91 77.65 1953017
20050125 77.89 78.44 77.29 77.81 1461080
20050126 78.15 78.80 78.11 78.64 1339229
20050127 78.14 78.16 76.79 77.63 2581019
20050128 77.47 77.67 77.13 77.56 1528340
20050131 77.65 77.91 76.21 76.55 2637773
20050201 81.55 85.12 80.10 84.85 6513420
20050202 84.85 86.50 83.70 84.11 3087684
20050203 83.49 84.41 83.40 84.03 1618467
20050204 84.23 85.13 84.17 84.65 1712096
20050207 84.17 84.17 82.58 82.98 2163758
20050208 82.86 83.40 81.79 82.62 1606931
20050209 81.89 82.75 81.74 81.74 1752472
20050210 81.75 83.11 80.83 82.77 2554135
20050211 82.67 83.45 81.76 82.61 1699220
20050214 82.43 82.60 80.65 81.17 2028723
20050215 80.24 80.95 79.84 80.75 2634785
20050216 80.34 82.08 80.34 81.94 1860521
20050217 81.31 84.12 81.31 83.61 3574368
20050218 83.54 83.94 83.19 83.26 2052104
20050222 83.06 83.59 81.69 82.25 2390053
20050223 82.20 82.49 81.32 81.73 1880194
20050224 81.73 82.52 81.09 82.39 1452428
20050225 82.39 83.55 82.33 83.44 1213773
20050228 83.25 83.50 82.01 83.40 1750309
20050301 83.98 84.08 83.02 83.20 1528958
20050302 83.11 83.58 82.56 83.12 1074103
20050303 83.12 83.64 82.75 83.54 1639376
20050304 83.61 83.87 82.71 82.96 935153
20050307 82.97 83.11 81.65 82.04 1505062
20050308 81.70 81.81 79.68 79.71 2236478
20050309 79.68 80.57 78.17 80.23 1976604
20050310 79.79 80.13 78.04 78.49 2715436
20050311 78.49 78.49 76.62 76.66 2624588
20050314 77.13 77.14 75.36 76.53 1898426
20050315 76.79 77.18 75.35 76.94 2016672
20050316 76.70 77.12 76.11 76.85 1580047
20050317 76.85 78.44 76.79 77.89 2007402
20050318 77.96 79.23 77.68 79.10 2896719
20050321 78.94 78.97 77.58 77.90 941024
20050322 77.83 78.10 77.19 77.38 2359977
20050323 77.33 77.34 76.12 76.42 2139141
20050324 76.65 77.41 76.15 77.09 1499294
20050328 77.62 79.71 77.38 78.96 1667496
20050329 78.96 79.80 78.45 79.43 1994114
20050330 79.43 80.29 79.04 80.20 1253120
20050331 72.81 76.36 72.09 75.54 12082829
20050401 75.54 75.55 70.59 72.49 7775913
20050404 72.33 72.55 71.46 72.42 3311301
20050405 72.28 74.66 72.13 74.43 2602031
20050406 74.43 76.81 74.37 74.60 2843158
20050407 74.80 75.63 74.22 75.23 1294011
20050408 75.45 75.45 74.04 74.39 1076575
20050411 74.56 74.90 74.17 74.72 1346233
20050412 74.66 74.67 73.41 74.64 1396498
20050413 74.63 75.13 74.02 74.11 853988
20050414 74.12 74.28 73.37 74.02 1494865
20050415 73.83 76.11 73.75 75.24 2672381
20050418 75.24 75.65 74.04 74.53 1888538
20050419 74.56 75.14 73.57 74.74 1831990
20050420 75.73 76.55 74.86 75.41 1801398
20050421 76.02 76.93 75.53 76.70 1341804
20050422 76.70 76.86 76.02 76.55 1265274
20050425 76.45 78.25 76.45 77.83 2018114
20050426 80.58 81.26 77.22 77.50 3903561
20050427 77.51 79.42 77.25 79.35 2275103
20050428 79.35 80.00 78.79 78.93 1463037
20050429 79.17 79.47 77.69 79.05 1245085
20050502 79.01 79.61 77.76 78.57 1814376
20050503 78.64 78.81 77.78 78.07 1424412
20050504 78.00 79.42 77.99 79.03 1073897
20050505 78.98 79.26 78.25 78.64 993555
20050506 78.74 78.88 77.66 77.71 2069615
20050509 77.80 78.20 76.70 77.13 1969909
20050510 76.89 76.89 75.24 75.79 2456901
20050511 75.97 76.76 75.25 76.57 1265892
20050512 75.48 76.32 75.24 75.70 1336448
20050513 74.51 75.13 74.03 74.50 1762257
20050516 74.76 75.86 74.76 75.75 921557
20050517 75.50 75.86 75.08 75.76 1190289
20050518 75.73 76.21 74.97 75.30 1598485
20050519 75.30 76.01 75.14 76.00 1397837
20050520 76.45 76.45 75.34 75.56 1157019
20050523 75.60 76.84 75.53 76.24 1146410
20050524 76.29 76.69 75.79 76.47 848529
20050525 76.23 76.30 74.93 75.53 1274956
20050526 75.92 76.35 75.25 75.54 1159697
20050527 75.80 75.82 75.28 75.44 1246012
20050531 75.19 75.24 74.29 74.35 1370645
20050601 74.11 74.89 73.60 74.03 1384035
20050602 73.93 74.71 73.59 74.24 886433
20050603 74.12 76.57 74.03 76.45 1828282
20050606 76.45 76.48 75.58 76.07 826795
20050607 76.26 77.69 76.07 77.11 1632990
20050608 77.20 77.26 76.41 76.69 922381
20050609 76.70 77.34 76.22 76.80 1139921
20050610 76.65 76.95 76.11 76.91 996851
20050613 76.91 77.99 76.89 77.67 1300809
20050614 77.72 78.91 77.67 78.79 1429047
20050615 78.42 78.64 76.60 76.60 2793202
20050616 76.99 78.34 76.79 77.91 1851766
20050617 78.63 78.79 77.86 78.43 1480548
20050620 78.06 78.23 77.49 77.97 1190701
20050621 77.18 77.52 76.59 76.73 1729709
20050622 74.42 75.58 73.88 74.07 6179901
20050623 74.03 74.06 73.06 73.31 2649103
20050624 73.30 74.41 72.96 74.10 1884005
20050627 73.79 74.76 73.72 74.12 1270939
20050628 74.41 75.46 74.38 75.36 2011831
20050629 76.15 76.15 73.46 75.02 1210477
20050630 75.05 75.77 73.79 73.95 1384653
20050701 74.76 74.81 73.85 74.60 693614
20050705 74.32 75.14 74.28 75.03 633564
20050706 74.95 75.11 73.70 73.79 910742
20050707 73.06 74.52 72.95 74.40 1059064
20050708 74.33 75.73 73.95 75.47 1427090
20050711 75.92 76.31 75.69 76.12 1007872
20050712 75.90 76.31 75.78 76.21 925368
20050713 76.31 76.45 76.07 76.38 659520
20050714 76.38 76.89 76.35 76.84 1085021
20050715 76.68 77.51 76.45 77.03 1457784
20050718 76.55 76.60 75.73 75.97 1155165
20050719 76.06 76.62 75.85 76.07 1324706
20050720 76.10 78.64 76.10 78.44 2025221
20050721 78.49 79.14 77.76 78.45 1087596
20050722 78.45 78.97 78.36 78.85 946998
20050725 78.64 79.49 78.64 78.98 1129002
20050726 78.97 79.50 78.76 79.04 1120865
20050727 79.51 81.08 79.13 80.68 1890392
20050728 79.37 79.91 77.06 79.41 4611905
20050729 79.66 80.08 78.73 79.96 2325368
20050801 79.96 80.05 77.71 77.85 2149441
20050802 78.24 79.05 78.18 78.64 1427605
20050803 80.53 80.53 78.03 78.67 1363641
20050804 78.71 79.42 78.40 78.64 989126
20050805 78.83 78.83 77.90 78.02 1176692
20050808 77.81 78.14 77.13 77.59 915789
20050809 77.72 78.73 77.57 78.50 1025177
20050810 78.79 79.12 77.56 77.67 916201
20050811 77.96 78.99 77.96 78.25 953899
20050812 78.06 78.25 77.04 77.95 797234
20050815 78.03 79.44 77.52 79.13 986139
20050816 78.77 79.58 78.76 79.32 979547
20050817 79.03 80.10 78.93 79.62 1004782
20050818 79.61 80.45 79.35 80.23 1032696
20050819 80.29 80.34 79.53 79.83 826692
20050822 79.94 80.55 79.26 79.94 853679
20050823 80.00 80.10 78.64 79.20 864803
20050824 79.23 80.51 79.19 79.68 822881
20050825 79.68 79.76 78.64 79.01 685477
20050826 78.93 79.20 78.30 78.95 598131
20050829 78.96 79.66 78.28 79.51 532622
20050830 79.37 79.37 78.25 78.67 820821
20050831 79.06 79.78 77.95 79.78 997572
20050901 79.54 79.87 78.74 79.71 925059
20050902 79.77 80.45 79.55 80.33 828752
20050906 80.29 81.45 79.93 81.23 995615
20050907 81.16 82.62 80.43 80.68 2259241
20050908 80.10 80.10 76.33 77.34 4523838
20050909 77.91 78.12 75.94 76.19 2729444
20050912 76.10 76.46 75.46 75.96 2322175
20050913 75.22 75.23 71.31 71.82 8106034
20050914 71.35 71.98 69.77 70.09 5774589
20050915 70.19 71.40 70.00 70.19 3536360
20050916 70.57 70.59 69.32 70.20 2649515
20050919 70.40 70.60 68.32 68.58 2348750
20050920 68.77 69.13 67.13 67.57 4391069
20050921 67.77 67.99 66.84 67.47 3030106
20050922 67.77 67.80 66.74 67.47 1799544
20050923 67.75 68.70 67.13 68.61 2023985
20050926 69.27 69.27 67.56 67.56 1812419
20050927 67.00 67.78 65.92 67.19 2979223
20050928 67.57 67.67 66.31 66.46 1931077
20050929 66.36 66.47 65.65 66.02 1580768
20050930 66.55 67.56 66.30 66.88 1790171
20051003 66.78 67.33 66.02 66.13 1270321
20051004 66.26 67.37 66.26 66.42 1495586
20051005 65.58 65.97 64.66 64.88 2046542
20051006 64.71 65.47 62.28 63.10 3260521
20051007 63.30 64.21 63.30 64.02 2564744
20051010 64.09 64.43 63.50 63.62 1602914
20051011 65.34 65.34 62.23 62.42 3265259
20051012 62.28 63.83 60.60 63.52 4423102
20051013 63.52 64.70 63.46 64.22 2783108
20051014 66.07 66.07 63.75 65.33 1812625
20051017 65.14 66.28 64.90 66.16 2064774
20051018 66.26 66.42 65.75 65.94 1396189
20051019 61.36 63.11 60.51 61.41 6242011
20051020 61.55 61.87 60.46 60.80 2518908
20051021 63.61 63.61 58.44 60.32 5071395
20051024 60.82 61.35 60.21 61.35 2461021
20051025 61.50 61.51 60.81 61.34 1492599
20051026 61.37 62.31 61.37 61.91 3284933
20051027 61.75 61.93 59.50 59.90 3710536
20051028 59.71 61.49 59.71 61.36 3927767
20051031 61.89 62.21 60.96 61.91 2286433
20051101 62.07 62.47 61.50 62.38 1814891
20051102 62.38 63.87 62.38 63.71 2855724
20051103 64.03 64.24 63.19 63.64 2616966
20051104 63.49 63.86 63.13 63.74 1144556
20051107 64.27 65.07 64.08 64.95 1686242
20051108 64.85 65.47 64.55 65.01 1412669
20051109 65.14 65.49 64.44 64.75 1630003
20051110 64.90 65.59 64.14 65.53 1529679
20051111 65.72 65.72 64.56 65.17 814023
20051114 65.19 65.53 63.95 64.08 1191731
20051115 63.88 64.51 63.71 64.12 1395880
20051116 64.24 64.42 62.64 62.81 1956004
20051117 61.89 62.18 60.44 61.14 4186919
20051118 61.65 62.21 61.33 61.91 2079606
20051121 62.13 62.14 61.33 61.47 1454591
20051122 61.38 61.65 60.48 60.56 2415392
20051123 60.60 60.92 60.07 60.31 1782034
20051125 60.46 60.46 59.58 59.71 806298
20051128 59.64 60.35 59.58 60.09 2082181
20051129 60.22 61.09 60.17 60.68 2305386
20051130 60.90 61.65 60.24 60.84 2298279
20051201 60.84 62.86 60.82 62.35 2991378
20051202 63.10 68.72 62.96 67.63 10585595
20051205 68.26 68.93 67.63 67.82 3915612
20051206 67.91 67.99 65.43 65.68 3302649
20051207 65.73 66.62 65.43 65.78 2486669
20051208 65.69 65.97 64.91 65.15 2589053
20051209 65.48 66.75 65.41 66.62 2807416
20051212 66.62 67.33 66.08 67.23 2023985
20051213 67.00 67.80 66.64 66.79 2248220
20051214 66.70 67.52 66.70 67.48 1551104
20051215 67.72 69.08 67.12 67.95 2698235
20051216 68.59 69.51 68.22 69.46 2856548
20051219 69.32 69.32 67.70 68.12 2711728
20051220 68.79 68.89 66.09 66.26 2673102
20051221 65.59 67.33 65.28 67.28 2304562
20051222 67.67 67.70 66.58 67.54 1317702
20051223 67.80 68.01 66.79 67.10 688155
20051227 67.04 67.45 66.11 66.32 1120659
20051228 66.32 66.74 65.99 66.53 772925
20051229 66.60 66.72 66.02 66.02 949882
20051230 65.95 65.96 65.19 65.47 1051030
20060103 65.67 66.66 64.43 66.48 1628149
20060104 66.48 67.30 66.12 67.12 1112625
20060105 67.12 67.28 66.23 66.41 1235403
20060106 66.65 66.79 65.77 66.07 1389288
20060109 66.29 68.54 65.73 68.41 1361065
20060110 68.35 68.36 66.01 68.12 1816539
20060111 68.54 70.48 68.49 69.89 2410757
20060112 69.81 70.75 69.22 70.31 1815406
20060113 68.46 70.14 68.42 68.54 1628870
20060117 68.54 69.33 68.40 68.64 1915730
20060118 68.45 69.52 68.45 69.33 1269497
20060119 70.05 70.07 68.46 68.66 1429665
20060120 68.44 68.48 66.80 67.08 2018320
20060123 67.28 67.66 66.55 66.99 847911
20060124 66.75 67.31 64.45 64.76 3457358
20060125 65.63 65.84 64.79 65.14 1498264
20060126 66.60 66.87 64.67 64.67 1706327
20060127 66.02 69.17 65.92 67.82 2353076
20060130 68.49 68.73 67.64 67.96 1667496
20060131 69.42 70.63 66.21 66.94 5101369
20060201 67.09 67.96 66.02 66.30 2558667
20060202 65.82 66.46 65.21 65.97 2323617
20060203 65.87 66.26 64.87 65.16 1682740
20060206 65.16 65.28 63.79 64.76 1628664
20060207 64.85 67.13 64.59 65.30 2718835
20060208 65.30 65.82 64.81 65.66 1254871
20060209 65.58 67.18 65.34 66.46 1582004
20060210 66.64 66.64 65.78 66.52 1058446
20060213 66.54 66.68 65.84 66.63 671778
20060214 66.82 67.21 66.09 66.70 1030739
20060215 66.70 67.01 66.10 66.43 1124676
20060216 66.31 66.93 66.23 66.93 991907
20060217 66.83 68.06 66.62 67.77 1538538
20060221 67.67 67.71 66.68 67.23 1221292
20060222 67.57 68.10 67.32 67.57 1147852
20060223 67.67 68.07 66.90 67.34 1294938
20060224 67.09 67.56 66.53 67.37 869541
20060227 67.57 68.57 67.46 68.28 817628
20060228 67.91 67.95 66.70 67.16 1061021
20060301 67.09 67.82 66.50 67.43 951839
20060302 67.02 67.46 66.46 66.62 874691
20060303 66.12 67.13 65.63 66.53 1192040
20060306 66.33 66.99 65.84 66.34 718540
20060307 66.03 66.50 65.62 65.78 907858
20060308 65.78 66.43 64.79 66.28 1290612
20060309 66.21 66.31 65.29 65.36 838434
20060310 65.32 66.10 65.32 65.87 1298337
20060313 65.87 66.73 65.84 66.56 1308844
20060314 66.65 67.08 66.22 66.57 1380224
20060315 66.76 66.95 66.41 66.69 1744953
20060316 66.99 67.35 66.68 66.75 738832
20060317 67.07 67.44 66.50 67.16 1243952
20060320 67.41 68.13 67.20 67.63 1667702
20060321 67.43 67.88 66.41 66.66 1096042
20060322 66.55 67.46 66.46 67.42 750265
20060323 67.28 67.28 65.40 66.88 1585712
20060324 66.99 67.28 66.40 66.55 830503
20060327 65.39 65.42 63.75 64.08 3013214
20060328 63.83 64.02 62.98 63.24 1905945
20060329 63.49 64.95 63.49 64.77 1956828
20060330 65.46 65.82 64.71 65.29 1699117
20060331 65.58 65.86 65.30 65.63 3239097
20060403 65.63 65.83 65.13 65.62 1271763
20060404 65.62 66.00 65.32 65.49 2780945
20060405 65.34 65.77 65.06 65.21 2252340
20060406 65.19 65.31 64.34 64.73 1386404
20060407 64.54 65.13 63.85 64.03 1936742
20060410 64.03 64.73 63.94 64.24 1101295
20060411 64.08 64.56 63.65 64.00 1080077
20060412 63.69 64.42 63.13 63.58 2366775
20060413 65.43 65.43 63.90 64.23 1330680
20060417 63.93 64.17 63.63 63.90 1033314
20060418 63.83 65.49 63.83 65.35 1322852
20060419 65.24 65.44 64.59 64.72 1353340
20060420 64.57 65.08 64.04 64.42 978105
20060421 65.78 66.79 64.15 64.53 2327428
20060424 64.29 65.79 63.98 65.06 1979694
20060425 64.99 65.00 63.94 64.21 1564082
20060426 63.11 65.14 63.11 63.82 2132137
20060427 61.35 61.80 58.49 60.29 7817423
20060428 61.21 62.25 61.07 61.07 7661684
20060501 61.67 62.91 60.88 61.07 3025574
20060502 61.29 61.55 60.13 60.22 1751030
20060503 60.19 60.34 59.02 59.22 3235080
20060504 59.38 59.58 58.77 58.94 2404267
20060505 58.69 59.42 58.68 59.16 1756695
20060508 59.56 60.34 59.40 60.10 2590083
20060509 60.78 60.80 59.70 59.70 1556563
20060510 59.80 60.95 59.56 60.44 1833638
20060511 60.49 61.06 60.00 60.80 1946116
20060512 60.97 61.13 60.34 60.42 1527104
20060515 60.32 61.06 59.93 60.39 1492908
20060516 60.37 61.10 60.36 60.91 1580871
20060517 60.44 60.89 59.73 60.13 1343658
20060518 59.24 60.50 59.24 60.19 1703443
20060519 60.19 60.22 59.22 59.82 1846204
20060522 59.58 60.34 59.54 60.03 1827973
20060523 60.14 60.51 58.70 58.83 1922837
20060524 58.88 59.32 58.01 59.11 2199912
20060525 59.42 59.88 59.07 59.36 1972999
20060526 59.49 59.66 58.95 59.05 1301942
20060530 58.71 59.66 58.53 58.68 1695409
20060531 58.75 59.35 58.49 58.79 1395880
20060601 58.72 59.45 58.66 59.26 1460565
20060602 59.22 59.90 59.03 59.43 1596219
20060605 59.51 59.69 59.05 59.32 1546984
20060606 59.49 60.47 59.49 60.47 2706578
20060607 60.47 61.73 60.38 61.40 3172352
20060608 62.43 62.43 61.30 61.91 2627678
20060609 61.85 62.44 61.59 61.94 1162890
20060612 62.09 62.80 61.89 62.00 1496513
20060613 62.33 63.69 62.27 63.35 2652399
20060614 63.11 63.56 63.11 63.46 1517216
20060615 63.82 64.24 63.44 64.06 1491054
20060616 64.42 64.59 63.72 64.02 1480960
20060619 64.32 64.59 62.91 63.20 2133167
20060620 63.04 63.04 61.79 62.08 2175707
20060621 61.89 62.20 61.53 61.76 1887199
20060622 61.84 61.84 60.58 61.26 2631077
20060623 61.02 61.60 60.83 61.19 714111
20060626 56.14 57.19 54.96 56.99 13186699
20060627 55.95 55.95 54.06 54.17 7273779
20060628 54.63 55.10 54.40 55.09 4160654
20060629 55.09 56.36 55.09 56.29 2713685
20060630 56.27 56.32 54.96 55.07 2240083
20060703 54.58 55.46 54.56 55.42 697425
20060705 55.24 55.44 54.54 54.99 2078576
20060706 55.44 55.87 55.24 55.65 1370130
20060707 55.39 55.69 55.17 55.43 1739906
20060710 55.73 55.99 55.27 55.47 940818
20060711 55.29 55.68 55.21 55.34 1638964
20060712 55.34 55.48 54.52 54.85 2259653
20060713 54.66 54.94 53.73 53.86 2072190
20060714 52.43 54.16 52.43 53.25 1433373
20060717 53.40 53.98 53.25 53.50 1404017
20060718 53.69 53.75 51.95 52.41 3179047
20060719 52.41 53.64 52.35 52.88 3832078
20060720 52.77 52.94 51.46 51.50 3044630
20060721 50.68 53.49 50.68 52.91 2809373
20060724 53.40 54.01 53.25 53.87 3312640
20060725 53.88 55.76 53.61 55.36 4429179
20060726 55.36 58.19 55.11 58.11 5125162
20060727 58.20 59.12 57.11 58.83 3558711
20060728 59.17 61.16 58.47 61.03 3688391
20060731 60.78 61.55 60.65 61.40 2858505
20060801 61.31 62.77 61.07 62.33 3684992
20060802 63.87 64.61 63.40 63.66 5207564
20060803 61.90 63.39 61.60 63.18 4031077
20060804 63.30 63.97 63.21 63.85 2452884
20060807 63.86 64.03 63.13 63.88 1831681
20060808 64.08 64.95 63.76 64.35 2355960
20060809 64.47 65.50 64.44 65.01 2877664
20060810 64.76 65.63 64.27 65.56 1759888
20060811 65.14 66.66 64.91 66.20 2650854
20060814 65.92 65.92 64.49 65.07 3086139
20060815 65.44 65.75 64.96 65.21 1922116
20060816 65.42 65.42 64.07 64.65 3817452
20060817 64.46 65.53 64.45 65.36 1887096
20060818 65.34 66.12 64.72 65.85 1335830
20060821 65.38 65.79 65.02 65.48 1582004
20060822 64.92 65.66 64.91 65.41 1405871
20060823 65.34 65.37 64.81 65.34 1379915
20060824 65.56 66.68 65.24 66.27 1196469
20060825 65.88 66.66 65.71 66.48 778693
20060828 66.48 66.59 66.18 66.35 1143629
20060829 65.92 67.00 65.82 66.89 1176486
20060830 66.90 67.14 66.07 66.15 1246528
20060831 66.15 66.33 65.80 66.02 899309
20060901 66.12 67.05 65.92 66.40 1006018
20060905 66.02 66.10 64.93 65.22 1729812
20060906 64.66 66.41 64.64 65.78 1792128
20060907 65.53 66.21 64.90 65.04 1704061
20060908 64.76 65.55 64.46 65.41 1023426
20060911 65.21 65.51 64.83 65.22 1132917
20060912 64.92 65.67 64.80 64.90 1348499
20060913 65.14 65.66 64.68 64.96 1560271
20060914 64.76 65.63 64.75 65.36 1542761
20060915 65.38 66.68 64.98 66.32 2250795
20060918 66.21 67.11 66.16 66.51 1306578
20060919 66.68 67.42 66.61 66.97 1380121
20060920 66.74 66.79 65.73 66.64 1488170
20060921 66.64 67.09 66.13 66.41 750780
20060922 66.44 66.44 64.63 65.85 1041348
20060925 65.97 66.17 65.00 66.00 966157
20060926 66.02 66.07 65.36 65.97 942672
20060927 65.82 66.24 65.46 65.53 932578
20060928 65.78 66.14 65.40 65.52 866451
20060929 65.10 65.82 65.10 65.53 967084
20061002 65.68 65.68 64.98 65.15 900236
20061003 65.39 66.80 65.29 66.54 1266613
20061004 66.70 68.57 65.95 68.26 2333299
20061005 68.20 69.03 68.08 68.87 1480651
20061006 68.41 68.72 68.06 68.46 890244
20061009 68.35 69.03 67.79 68.69 971204
20061010 68.69 69.09 68.42 69.03 1282578
20061011 68.93 70.28 68.78 69.04 1749485
20061012 69.28 71.12 69.08 70.41 1880503
20061013 69.42 69.56 68.70 69.26 2418585
20061016 69.32 69.50 68.18 68.48 1009623
20061017 68.00 68.14 67.38 67.53 1725898
20061018 67.47 69.79 67.47 69.10 2454326
20061019 68.83 69.25 68.05 68.05 1396807
20061020 68.25 68.83 68.06 68.53 1549353
20061023 68.20 69.86 68.20 69.67 750162
20061024 69.46 70.24 68.64 69.82 1847234
20061025 69.56 69.59 68.51 69.02 1621557
20061026 67.96 70.66 66.98 70.03 4088037
20061027 69.90 69.94 68.93 69.16 1123337
20061030 69.30 69.85 69.24 69.28 781680
20061031 69.47 70.37 69.45 69.91 1035065
20061101 69.76 70.40 69.25 69.71 1203885
20061102 69.71 70.29 69.18 70.17 1312964
20061103 70.48 71.50 70.48 70.70 1544924
20061106 71.16 72.86 70.87 72.60 1822307
20061107 72.81 72.81 72.10 72.53 1385168
20061108 71.84 72.12 71.15 72.01 1607240
20061109 71.80 71.88 70.87 71.04 1021778
20061110 71.41 72.11 70.74 71.93 1169997
20061113 71.71 72.47 71.36 71.97 975324
20061114 71.83 72.41 71.54 72.21 1032593
20061115 72.01 73.02 71.87 72.22 1188332
20061116 72.43 73.16 72.28 72.96 702678
20061117 72.81 72.82 72.52 72.82 1094291
20061120 72.04 72.13 70.79 71.56 4408373
20061121 71.50 72.34 71.40 71.91 1460977
20061122 71.36 72.22 71.01 71.36 1087699
20061124 70.97 71.16 70.58 70.58 771071
20061127 70.63 70.87 70.34 70.71 1099544
20061128 70.39 70.87 70.17 70.44 966672
20061129 70.82 71.50 70.63 71.35 994997
20061130 71.36 71.38 70.30 70.83 1102531
20061201 70.76 71.78 70.76 71.69 1146616
20061204 71.69 73.43 71.69 72.80 1598176
20061205 72.81 72.98 72.35 72.37 1351486
20061206 72.18 73.01 71.78 72.75 879326
20061207 73.11 73.48 72.49 72.53 1118908
20061208 72.51 73.56 72.38 72.70 890656
20061211 73.38 75.64 72.99 73.97 1622793
20061212 74.07 75.57 73.82 75.23 2411684
20061213 75.23 75.44 74.68 75.24 1492908
20061214 74.20 75.12 73.78 74.75 2354312
20061215 75.12 75.21 73.20 74.72 1527928
20061218 74.76 74.93 73.76 74.23 1222631
20061219 73.98 74.81 73.90 74.64 994482
20061220 74.74 75.46 74.41 75.10 1504650
20061221 75.10 75.97 75.08 75.33 1057519
20061222 75.32 75.48 74.77 75.13 1265583
20061226 75.45 76.43 75.14 76.26 1071424
20061227 76.40 76.80 74.89 76.37 1336448
20061228 76.02 76.21 75.59 75.76 665700
20061229 75.53 76.29 75.53 76.10 875515
20070103 76.48 76.88 74.66 74.85 1846204
20070104 75.97 76.62 75.25 76.52 2114627
20070105 76.07 76.66 75.66 76.47 1257034
20070108 76.50 76.70 75.82 75.98 1860315
20070109 76.13 76.91 76.03 76.03 1206048
20070110 75.89 76.09 75.35 75.78 982431
20070111 76.12 76.55 75.84 76.21 1415038
20070112 76.12 77.21 76.12 76.39 1382902
20070116 76.36 76.60 76.11 76.41 1200280
20070117 76.58 77.18 76.15 77.00 1142290
20070118 77.18 77.57 76.41 77.01 1743717
20070119 77.16 77.16 75.73 76.38 1409579
20070122 76.38 76.92 75.98 76.47 1141157
20070123 76.57 77.51 76.23 76.47 881386
20070124 76.55 76.81 76.39 76.80 1217790
20070125 77.05 77.09 76.23 76.25 828958
20070126 76.21 76.74 76.01 76.44 1712405
20070129 76.41 78.00 76.22 77.79 2529209
20070130 79.66 82.52 79.27 82.40 5582902
20070131 80.73 82.43 80.58 81.77 3739994
20070201 80.97 81.67 80.51 80.68 3448293
20070202 80.68 81.27 80.04 80.34 1460771
20070205 80.39 81.53 80.18 81.33 2658579
20070206 81.02 81.68 80.79 81.54 1829415
20070207 81.23 82.68 81.09 82.63 2223293
20070208 83.15 83.44 82.48 82.61 3257946
20070209 81.89 82.47 81.01 81.32 1451604
20070212 81.31 81.31 80.25 80.82 966569
20070213 80.65 81.93 80.37 81.73 1286904
20070214 81.64 82.48 81.47 82.15 1517113
20070215 81.97 82.45 81.22 82.37 1478797
20070216 82.05 82.53 81.45 82.45 985521
20070220 82.96 84.73 82.50 84.26 2536007
20070221 83.59 84.12 83.03 83.59 1399485
20070222 83.38 83.70 82.77 83.46 1076678
20070223 83.15 83.35 82.60 83.02 708755
20070226 83.20 83.30 82.62 82.88 688258
20070227 82.33 84.60 79.36 81.30 2394791
20070228 81.29 82.47 80.88 81.81 1658844
20070301 80.86 82.03 80.35 81.47 1380842
20070302 81.50 82.19 81.08 81.46 1427399
20070305 80.48 81.04 80.31 80.73 1744953
20070306 80.97 81.55 80.39 81.33 1339332
20070307 81.31 82.05 80.89 81.12 831533
20070308 81.45 82.50 81.21 82.36 1470968
20070309 82.43 82.52 81.86 82.13 834211
20070312 82.18 83.01 81.46 82.84 1153826
20070313 82.12 83.68 82.12 82.45 1327281
20070314 82.55 83.45 82.23 82.99 1471483
20070315 82.79 83.27 82.45 83.17 738832
20070316 83.45 83.77 82.66 82.98 1303899
20070319 83.35 83.78 82.86 83.64 869438
20070320 84.08 85.61 83.70 85.25 1968982
20070321 84.89 84.89 83.50 84.48 2311463
20070322 84.66 84.69 84.06 84.45 1675839
20070323 84.51 84.61 83.80 84.33 938964
20070326 84.32 84.53 83.39 83.72 1273308
20070327 83.49 83.80 82.95 83.27 1063802
20070328 83.07 83.45 82.52 83.03 907446
20070329 83.64 83.87 82.81 83.23 834726
20070330 83.01 83.49 82.65 82.92 1140951
20070402 83.25 83.68 82.71 83.20 764376
20070403 83.45 84.82 83.43 84.66 1606622
20070404 84.45 85.78 84.18 85.59 1313067
20070405 85.53 85.64 84.97 85.48 791775
20070409 86.45 86.45 84.95 85.74 792805
20070410 85.74 86.39 85.59 85.91 1070188
20070411 86.06 86.06 84.96 85.63 1019100
20070412 85.63 86.47 85.24 86.41 745321
20070413 86.46 86.76 85.21 85.40 994482
20070416 85.68 86.38 85.33 86.07 969350
20070417 85.87 87.32 85.75 86.88 1106239
20070418 86.36 86.56 85.35 86.26 1345409
20070419 85.80 86.20 83.70 84.45 1659771
20070420 85.44 85.44 84.12 84.51 1989273
20070423 84.71 85.47 84.18 85.27 915892
20070424 85.63 86.55 85.00 86.34 1514023
20070425 86.79 86.79 85.90 86.18 1041451
20070426 89.18 91.63 88.81 89.19 3588479
20070427 89.13 90.53 87.91 88.35 2320527
20070430 88.36 88.94 87.68 87.84 1342834
20070501 87.02 87.07 85.28 86.08 3678399
20070502 85.92 86.65 85.66 86.41 2774765
20070503 86.79 88.35 86.33 88.22 2258108
20070504 88.35 89.08 87.32 87.78 1624853
20070507 87.81 88.45 87.78 88.11 762934
20070508 87.67 88.55 87.27 88.29 1338302
20070509 87.96 88.51 87.42 88.34 1039391
20070510 87.74 88.11 86.98 87.72 1323161
20070511 87.52 87.59 86.93 87.35 791466
20070514 87.28 88.15 86.48 86.70 1835595
20070515 86.99 87.72 86.77 86.82 1118908
20070516 86.88 87.95 86.69 87.95 844306
20070517 87.79 87.88 87.01 87.28 1094291
20070518 87.39 87.81 86.73 87.43 1295144
20070521 87.47 88.38 87.09 87.45 1358902
20070522 88.03 88.81 87.14 87.61 1739082
20070523 87.50 88.44 87.21 87.30 761698
20070524 87.57 88.35 86.87 86.96 731313
20070525 87.17 87.44 87.02 87.11 572896
20070529 87.35 87.62 86.38 87.00 1020130
20070530 86.96 86.97 86.17 86.41 1768952
20070531 86.61 86.89 85.24 85.49 1954974
20070601 85.49 86.04 85.05 85.54 1346645
20070604 84.74 86.24 84.74 85.78 2193526
20070605 84.49 85.74 83.85 84.79 2001427
20070606 84.32 84.51 83.30 84.25 2921439
20070607 83.64 84.05 81.83 82.07 2383873
20070608 82.08 82.74 81.74 82.66 2140995
20070611 82.68 82.74 82.25 82.52 1458917
20070612 82.13 82.63 81.23 81.91 1501045
20070613 81.93 83.08 81.55 82.92 1649882
20070614 83.02 83.79 82.91 83.35 1847440
20070615 84.01 84.42 83.32 83.61 1992054
20070618 83.54 84.80 83.45 84.37 2227001
20070619 83.98 84.97 83.75 84.60 1157534
20070620 84.84 84.85 83.56 83.61 1573867
20070621 83.16 83.98 83.01 83.43 1567378
20070622 83.26 83.45 82.45 82.65 2115039
20070625 83.01 83.21 81.36 81.59 1634432
20070626 81.94 82.43 81.71 81.94 1836522
20070627 81.31 82.22 81.31 82.11 1147131
20070628 81.95 82.85 81.55 82.45 1271145
20070629 82.45 83.36 82.21 82.42 1560374
20070702 82.59 83.15 82.46 82.95 1045777
20070703 83.05 83.13 82.48 82.57 397072
20070705 82.74 83.00 81.89 82.40 1245394
20070706 82.51 83.21 81.86 83.02 1169791
20070709 83.45 83.48 82.75 82.97 2163346
20070710 82.61 83.01 82.36 82.45 2280768
20070711 82.78 83.07 82.52 82.78 1422352
20070712 83.07 83.19 81.80 82.69 1893482
20070713 82.37 82.71 81.98 82.55 1529061
20070716 83.07 83.91 82.53 83.46 1680165
20070717 83.56 87.38 83.26 85.75 3037831
20070718 86.15 86.99 85.05 85.66 1627634
20070719 85.78 86.11 84.85 85.00 1213979
20070720 85.19 86.35 85.19 85.51 1744232
20070723 85.44 87.25 85.29 86.78 1823852
20070724 86.41 87.38 86.14 86.34 1923764
20070725 86.93 87.24 84.14 84.95 2136978
20070726 81.93 82.26 75.01 77.94 7427973
20070727 76.70 78.45 75.62 75.62 4976531
20070730 75.77 77.10 75.21 77.03 3302649
20070731 77.29 77.53 75.44 75.49 3657284
20070801 75.24 77.39 75.24 77.25 2323411
20070802 77.01 77.67 75.99 76.53 2780739
20070803 76.21 76.72 74.85 74.85 1896984
20070806 75.07 75.87 74.01 75.87 1870718
20070807 75.50 77.18 75.19 76.59 2265112
20070808 77.66 78.14 75.95 77.50 1787390
20070809 77.07 80.52 76.21 77.22 2309094
20070810 76.54 77.16 75.46 76.02 1578399
20070813 76.83 77.17 75.31 76.41 1255386
20070814 76.96 77.07 75.74 75.79 1027443
20070815 75.88 76.66 74.54 74.75 1083064
20070816 74.75 75.15 73.29 74.35 1498985
20070817 77.27 88.35 74.36 75.66 1519791
20070820 76.05 76.24 73.79 74.41 1202958
20070821 73.56 74.29 72.95 73.21 1655857
20070822 73.75 74.43 73.61 73.92 1241892
20070823 74.36 74.89 73.79 74.84 1036919
20070824 75.73 76.19 75.06 75.79 1041863
20070827 75.35 75.81 74.60 74.64 1086978
20070828 74.51 74.97 73.78 73.86 1724044
20070829 74.09 75.49 74.09 75.46 1316878
20070830 74.91 76.50 74.89 75.79 1389288
20070831 76.01 76.82 75.18 76.05 1003237
20070904 76.60 76.70 75.72 75.89 980577
20070905 75.25 75.25 74.50 74.73 1519070
20070906 74.73 76.95 74.73 76.94 1632063
20070907 76.33 77.72 76.30 77.18 2483064
20070910 77.09 78.37 77.05 77.95 1232828
20070911 78.49 78.98 77.91 78.36 1662243
20070912 78.00 79.10 77.91 78.66 1068128
20070913 79.12 80.27 79.12 80.09 1454076
20070914 79.63 80.84 79.32 80.80 1329650
20070917 80.26 80.42 79.22 79.49 992628
20070918 80.23 80.58 79.00 79.95 1520512
20070919 80.74 81.57 79.96 81.57 1565215
20070920 81.57 81.69 80.87 80.87 1229223
20070921 81.79 81.86 80.87 81.26 1306784
20070924 80.98 81.25 78.99 79.12 1958991
20070925 78.92 80.08 78.83 79.53 1032902
20070926 80.08 80.15 78.21 78.78 1673264
20070927 79.19 79.97 78.23 79.81 1567790
20070928 79.45 79.45 78.54 78.63 2208564
20071001 78.97 79.22 78.64 79.12 1406077
20071002 79.05 79.37 78.64 79.05 1223249
20071003 78.83 79.02 78.14 78.31 1137655
20071004 78.37 78.72 78.07 78.63 921145
20071005 79.07 80.87 78.92 80.45 1442540
20071008 80.48 81.05 79.59 79.61 715141
20071009 79.67 80.50 79.12 80.01 1063596
20071010 80.01 82.50 79.65 81.48 1978046
20071011 82.27 83.28 81.60 82.13 1512993
20071012 81.56 82.20 80.13 80.45 1524941
20071015 80.48 80.70 78.83 79.09 1115612
20071016 79.02 79.61 78.66 79.19 952354
20071017 80.10 80.96 78.95 79.66 1048764
20071018 79.53 80.77 79.38 80.18 860374
20071019 79.39 79.51 77.38 77.49 2768894
20071022 77.20 77.20 74.42 75.45 2974588
20071023 75.81 77.33 75.41 77.14 1528752
20071024 76.53 77.44 75.92 77.06 1680577
20071025 67.91 68.31 64.71 65.43 12947220
20071026 68.39 68.39 65.83 66.31 5785095
20071029 67.16 68.35 66.79 67.74 5535212
20071030 67.82 67.82 66.26 66.52 5814244
20071031 67.46 68.14 66.35 67.46 4521469
20071101 67.09 67.72 65.82 66.89 3525133
20071102 67.43 67.62 66.50 66.86 3109624
20071105 66.71 66.71 66.02 66.38 2390156
20071106 65.82 66.50 65.46 65.76 2173544
20071107 65.05 65.74 63.92 64.12 3252693
20071108 64.17 65.01 63.66 64.81 2167157
20071109 63.88 65.50 63.84 64.87 1966304
20071112 64.16 65.76 64.16 64.33 1828591
20071113 64.74 66.01 64.56 65.96 2356887
20071114 66.23 66.62 65.53 66.11 1886375
20071115 65.71 66.13 63.93 64.21 4667835
20071116 64.78 64.78 62.88 63.47 2958829
20071119 63.09 64.14 62.99 63.87 2155312
20071120 63.87 64.86 61.82 62.37 3806637
20071121 61.73 62.60 61.55 61.63 2296837
20071123 61.91 62.91 61.16 62.67 1000353
20071126 62.80 63.49 61.87 61.87 1577781
20071127 62.07 62.94 61.77 62.71 1942510
20071128 63.06 63.78 62.13 63.48 2453193
20071129 63.41 63.49 62.40 62.52 1925309
20071130 63.40 63.40 62.52 62.84 2506960
20071203 63.44 63.44 62.45 62.90 1462316
20071204 62.43 63.84 62.43 63.46 1872572
20071205 64.08 65.52 63.40 65.21 2304768
20071206 65.19 67.89 65.19 67.54 3488979
20071207 67.53 67.70 66.41 67.02 2322587
20071210 67.07 67.59 66.73 67.44 1986904
20071211 67.68 67.86 65.54 65.76 3145159
20071212 67.10 67.10 65.50 66.00 2842437
20071213 65.78 66.21 64.88 66.11 2238950
20071214 65.66 66.34 65.32 65.51 1503723
20071217 65.10 66.43 65.10 65.69 1909962
20071218 66.29 66.29 64.64 64.94 1612081
20071219 65.25 65.25 64.30 64.82 1719203
20071220 65.16 65.60 64.93 65.10 1501148
20071221 65.73 66.14 65.29 65.79 1981445
20071224 65.63 65.81 65.29 65.46 487507
20071226 65.00 65.74 64.79 65.17 1108196
20071227 64.51 65.22 64.47 64.47 1462522
20071228 64.28 64.80 63.89 64.51 1212434
20071231 64.17 64.57 64.00 64.22 1337684
20080102 64.31 64.78 63.95 64.36 1476633
20080103 64.45 65.13 64.32 64.43 1570468
20080104 64.01 65.17 64.00 64.56 2314141
20080107 64.84 67.10 64.84 66.66 2790833
20080108 67.39 67.86 65.25 65.29 4723765
20080109 65.52 65.74 63.97 65.64 3162567
20080110 65.03 67.47 65.03 66.51 2882299
20080111 66.04 68.30 66.04 67.91 2728311
20080114 68.58 68.58 66.51 66.79 2087125
20080115 66.55 66.59 65.62 65.71 2198779
20080116 65.29 66.43 65.29 65.65 2378929
20080117 65.57 66.66 65.56 65.73 2533947
20080118 66.05 66.75 65.05 65.38 2814936
20080122 63.15 65.54 62.62 65.15 3236831
20080123 64.56 64.81 61.94 64.01 4131298
20080124 63.96 65.85 63.96 65.12 3054106
20080125 65.47 65.93 64.22 64.43 2367496
20080128 64.70 66.46 63.50 66.10 3112611
20080129 72.46 75.16 72.28 74.79 9501398
20080130 74.31 76.93 73.68 75.14 4879297
20080131 74.12 76.46 73.69 75.86 4604591
20080201 75.85 77.08 75.60 76.87 2538067
20080204 75.49 76.70 74.43 75.25 1663479
20080205 74.09 75.23 73.88 74.68 2380577
20080206 75.04 75.96 74.52 74.66 2539509
20080207 74.35 76.24 74.12 76.24 2584212
20080208 76.16 76.38 75.28 75.59 1586227
20080211 75.65 75.69 74.66 75.55 1591686
20080212 75.94 76.82 75.65 76.10 1340568
20080213 76.52 76.83 75.81 76.22 1212125
20080214 76.21 76.21 74.14 74.15 1734653
20080215 74.02 74.15 72.75 73.63 1835080
20080219 73.79 74.99 73.21 74.28 1169482
20080220 73.97 74.70 73.34 74.70 1577884
20080221 74.66 75.23 73.87 74.14 1041451
20080222 74.30 74.30 72.58 73.76 1436257
20080225 73.98 75.92 73.80 75.64 1614965
20080226 75.13 75.31 74.59 74.97 1366937
20080227 74.84 75.42 74.18 74.88 1000765
20080228 74.20 75.67 73.99 74.98 817010
20080229 74.52 74.67 72.81 73.10 1769880
20080303 72.86 73.51 72.60 73.36 1055150
20080304 72.97 74.57 72.79 74.23 1770395
20080305 74.25 75.60 73.51 74.61 2173647
20080306 74.40 74.80 73.56 73.56 1389288
20080307 72.93 74.27 72.79 72.97 1518864
20080310 72.89 73.55 71.57 71.65 2607902
20080311 73.11 73.14 71.21 72.90 1696233
20080312 73.15 74.47 72.80 73.88 1777914
20080313 73.02 74.33 72.68 74.23 1947352
20080314 74.89 75.27 73.73 74.36 2624176
20080317 73.06 74.79 72.81 73.43 2134300
20080318 74.61 74.76 73.28 74.52 1873499
20080319 74.78 75.58 73.33 73.33 2301987
20080320 74.75 76.75 74.17 76.26 2953473
20080324 76.42 77.45 76.12 76.65 1658844
20080325 76.70 76.84 75.57 76.54 1405562
20080326 76.00 76.71 75.68 75.79 1282166
20080327 76.11 76.18 74.91 74.91 1867422
20080328 75.12 75.81 74.43 74.73 1130342
20080331 74.99 75.78 74.36 75.59 2029547
20080401 76.36 77.50 75.62 77.07 2077546
20080402 77.10 78.56 76.99 77.31 1525147
20080403 77.28 77.77 76.96 77.24 1219129
20080404 76.14 76.56 75.14 76.16 3693026
20080407 76.70 76.98 75.55 76.12 2159741
20080408 75.74 76.38 75.59 76.09 1272278
20080409 75.98 76.38 75.57 76.15 1677178
20080410 76.01 76.45 75.60 76.40 1062669
20080411 76.33 76.64 75.91 76.19 1259403
20080414 76.32 76.95 75.85 75.92 1402575
20080415 76.17 76.17 74.33 74.93 1590965
20080416 75.41 76.27 74.93 76.16 1151354
20080417 75.74 76.30 75.55 75.62 1341186
20080418 76.45 76.65 74.81 75.00 2124309
20080421 74.96 75.31 74.77 75.04 2022543
20080422 74.60 74.84 74.07 74.48 1057313
20080423 74.74 75.01 73.65 73.74 1846513
20080424 70.80 71.63 67.49 70.75 6681828
20080425 70.90 72.86 70.90 72.43 3791907
20080428 72.54 73.53 72.26 72.63 1798823
20080429 72.40 73.95 72.40 73.53 1579532
20080430 73.16 73.51 71.88 72.00 1699220
20080501 71.71 73.53 71.71 73.12 1832402
20080502 73.69 74.00 71.47 71.70 4322058
20080505 71.44 71.44 69.50 70.51 3270100
20080506 70.10 71.59 69.07 70.90 2424147
20080507 70.89 71.58 69.94 70.01 1664921
20080508 69.99 70.54 68.74 69.13 2570615
20080509 68.72 69.05 65.51 67.28 7453826
20080512 67.70 67.72 66.91 67.53 2372440
20080513 65.94 66.74 64.19 64.90 8587258
20080514 64.88 66.69 64.56 66.50 4930798
20080515 66.50 68.39 66.13 68.14 4247381
20080516 68.34 68.44 67.70 68.07 2865200
20080519 67.96 69.04 67.65 68.69 1742584
20080520 68.23 68.38 67.74 68.05 1524838
20080521 68.04 69.47 68.04 68.18 2549706
20080522 68.18 69.16 67.41 68.79 1319453
20080523 68.60 69.07 67.77 67.92 1080283
20080527 67.81 69.74 67.78 69.45 1510933
20080528 69.39 70.50 69.13 69.43 1104385
20080529 69.16 71.31 69.16 70.75 1278458
20080530 70.94 71.08 70.16 70.68 1086566
20080602 70.34 70.87 69.73 70.31 1282166
20080603 70.79 71.57 70.17 70.36 1715598
20080604 70.38 71.29 70.26 70.55 1839200
20080605 70.29 70.73 69.39 70.05 1828797
20080606 69.36 69.69 68.52 68.90 1931901
20080609 68.98 69.41 68.13 68.95 1228193
20080610 68.65 68.94 68.01 68.55 912905
20080611 68.19 68.40 66.64 67.05 1447175
20080612 67.51 67.96 67.08 67.52 1419570
20080613 67.96 68.16 67.38 68.04 1477766
20080616 69.64 69.64 68.07 68.89 1281754
20080617 69.11 69.80 69.11 69.21 1018688
20080618 68.91 69.46 68.11 68.13 1097793
20080619 68.22 68.97 68.05 68.36 1608888
20080620 67.97 68.31 66.40 66.47 2745821
20080623 66.62 66.82 65.61 65.81 1808608
20080624 65.70 66.66 65.61 66.26 1940553
20080625 66.41 67.41 66.07 66.72 1345615
20080626 66.02 66.83 65.87 65.90 1518143
20080627 64.79 65.53 64.56 65.25 3232711
20080630 64.85 67.06 64.85 66.07 1824676
20080701 65.41 66.18 65.06 65.71 2668673
20080702 65.79 66.60 65.28 65.83 1219129
20080703 66.18 66.57 65.72 66.04 749647
20080707 66.18 66.41 64.56 65.07 1436463
20080708 64.97 65.96 64.91 65.87 2615627
20080709 66.18 66.75 65.23 65.23 1584373
20080710 65.12 66.14 64.36 65.14 1863714
20080711 64.52 66.75 64.51 66.30 1897808
20080714 65.85 67.13 65.78 66.69 2205680
20080715 66.43 68.65 66.43 68.32 2711934
20080716 68.27 69.12 67.48 68.63 2170144
20080717 69.02 70.05 67.96 69.88 1869997
20080718 69.90 70.33 67.58 70.17 3282049
20080721 70.32 70.39 68.23 68.31 2246778
20080722 67.96 68.81 67.72 68.81 2481828
20080723 62.15 65.70 62.15 64.09 9039848
20080724 63.98 66.26 63.15 65.92 3801281
20080725 65.98 67.28 65.56 66.62 3018467
20080728 66.64 66.76 66.06 66.37 1504444
20080729 66.14 66.29 65.51 65.70 2280871
20080730 66.05 66.69 65.53 66.62 1442540
20080731 66.47 67.74 66.42 66.90 2529518
20080801 66.87 67.71 66.51 67.05 1417716
20080804 67.06 67.87 66.61 67.71 1399588
20080805 67.93 68.95 67.88 68.95 1440377
20080806 68.80 69.36 68.29 68.82 1291436
20080807 68.60 68.68 67.57 67.89 1655857
20080808 67.89 69.25 67.86 69.18 1371675
20080811 68.92 70.13 68.62 69.83 1105415
20080812 69.65 70.01 69.21 69.80 938552
20080813 69.66 70.06 69.03 69.72 901678
20080814 69.43 69.44 68.56 69.39 1778223
20080815 69.14 70.58 68.56 70.46 1343967
20080818 70.45 72.38 70.28 71.49 2893629
20080819 71.42 71.52 70.07 70.72 1351692
20080820 70.90 70.90 69.65 70.13 1076575
20080821 69.31 71.74 69.31 71.46 1218305
20080822 71.62 72.09 70.94 71.92 1346851
20080825 71.83 71.94 69.68 69.85 1053708
20080826 69.78 70.19 69.16 70.03 573514
20080827 69.98 70.03 69.06 69.68 717201
20080828 69.95 70.57 69.55 70.57 677752
20080829 70.52 71.41 70.28 70.28 1280518
20080902 71.41 71.73 69.86 70.25 1398146
20080903 70.03 70.84 69.11 69.31 1557902
20080904 68.95 69.21 66.39 66.42 2308373
20080905 66.34 67.90 65.82 67.75 2567113
20080908 68.84 69.72 68.21 69.45 2870969
20080909 70.00 70.41 69.39 69.44 2061787
20080910 68.96 69.94 68.82 69.03 3110345
20080911 68.51 69.19 67.80 69.08 2360698
20080912 68.79 69.84 68.17 69.79 1573249
20080915 68.25 68.89 67.43 67.43 1946734
20080916 66.51 67.17 65.06 66.27 1860315
20080917 65.53 65.83 64.08 64.14 2012037
20080918 64.54 67.75 63.13 66.50 3846395
20080919 68.06 70.72 65.44 66.11 3436139
20080922 65.78 66.36 65.29 65.49 1179782
20080923 65.46 66.46 65.27 65.44 937110
20080924 65.45 66.04 64.80 65.58 801766
20080925 65.77 66.23 64.43 64.50 1314303
20080926 63.95 64.74 62.93 63.49 2654665
20080929 63.11 63.51 58.65 59.93 3028561
20080930 61.01 63.17 60.60 62.68 2831828
20081001 64.07 64.48 61.03 61.59 3281843
20081002 61.40 62.20 59.38 59.46 2893423
20081003 60.58 60.58 57.80 57.93 1950339
20081006 57.28 57.68 52.84 55.10 3289980
20081007 55.41 56.64 54.48 54.53 3000957
20081008 53.58 56.99 53.51 56.55 3575913
20081009 56.76 57.14 51.35 51.36 3199647
20081010 49.51 52.43 46.24 49.51 5639244
20081013 50.81 55.65 50.63 55.65 2382740
20081014 57.13 59.22 55.22 56.28 2476884
20081015 55.55 56.06 51.82 52.01 2222366
20081016 51.94 54.26 48.59 53.65 3218806
20081017 52.75 56.31 51.30 55.16 2593482
20081020 55.40 55.97 54.58 55.65 1816230
20081021 54.99 56.20 53.04 53.29 1631960
20081022 51.75 52.71 48.54 50.15 2283961
20081023 43.69 45.94 38.10 43.39 10889038
20081024 39.38 42.51 36.11 41.79 9107726
20081027 39.96 40.43 38.19 38.19 4112037
20081028 39.51 39.91 37.48 39.91 5609786
20081029 39.40 41.69 38.44 40.32 3396999
20081030 41.35 43.54 40.85 43.18 3173073
20081031 43.21 45.15 42.98 45.08 3188008
20081103 45.10 45.55 43.42 43.84 1539671
20081104 44.29 45.43 44.17 45.00 1615480
20081105 44.58 45.18 43.65 44.21 2162522
20081106 44.49 44.72 42.90 43.68 2487184
20081107 43.93 44.10 42.61 43.06 2350810
20081110 43.62 44.08 40.89 41.36 2100206
20081111 40.50 40.98 38.99 39.54 2187552
20081112 39.05 39.69 38.37 39.18 1974029
20081113 40.11 42.54 38.27 42.51 3415127
20081114 41.81 42.67 40.66 40.78 2959550
20081117 40.30 40.72 38.59 38.61 1693555
20081118 38.63 39.73 37.33 38.65 1949206
20081119 38.48 39.38 36.31 36.38 1748146
20081120 36.20 37.40 33.65 33.91 3577767
20081121 34.55 36.38 33.11 36.20 2959344
20081124 36.60 38.52 35.81 37.56 2193320
20081125 36.70 37.38 34.50 36.81 4056313
20081126 36.15 36.81 35.25 35.92 2872102
20081128 35.71 36.49 35.43 36.23 1184314
20081201 35.92 35.92 34.35 34.38 2223808
20081202 34.57 35.58 34.33 35.36 1860624
20081203 34.71 36.25 34.30 35.70 2309300
20081204 35.94 36.95 34.84 36.03 4045086
20081205 35.50 36.45 34.38 36.45 2192393
20081208 37.06 39.21 36.65 38.58 2873647
20081209 37.95 38.48 37.24 37.53 1611360
20081210 37.66 38.64 36.99 37.78 1021057
20081211 37.45 40.19 37.08 38.25 2330724
20081212 37.23 38.83 36.98 37.78 1657711
20081215 37.88 38.13 36.82 37.66 1478797
20081216 37.97 39.77 37.75 39.67 1890804
20081217 38.85 39.56 38.48 38.78 1561404
20081218 38.98 40.14 38.54 39.03 1959300
20081219 39.38 39.76 38.46 38.62 2511801
20081222 38.61 39.27 37.68 38.41 1248588
20081223 38.81 39.11 38.02 38.20 1215318
20081224 38.24 38.24 37.38 37.98 622440
20081226 37.98 38.72 37.98 38.59 678370
20081229 38.71 39.07 37.40 37.96 1419776
20081230 38.13 38.73 37.86 38.72 1106960
20081231 38.70 39.70 38.40 39.24 1235300
20090102 39.65 40.68 38.77 40.54 1147955
20090105 40.43 40.48 39.52 39.71 914038
20090106 40.36 40.63 39.71 40.45 1611669
20090107 40.18 40.18 38.90 39.14 1297513
20090108 38.95 40.33 38.34 40.18 1869585
20090109 40.81 40.94 40.24 40.67 2056533
20090112 40.67 40.68 39.46 39.87 1509491
20090113 39.70 41.09 39.60 39.79 3023308
20090114 39.11 39.79 38.61 39.35 2199191
20090115 39.29 39.72 38.72 39.51 2386448
20090116 39.94 39.97 39.00 39.36 3086345
20090120 39.28 39.60 37.38 37.38 4200207
20090121 37.56 38.34 37.39 38.32 2913611
20090122 37.70 39.08 37.53 38.78 2824103
20090123 38.10 38.62 37.61 38.17 2394276
20090126 38.23 39.17 38.23 38.50 2326501
20090127 38.81 41.03 38.58 40.79 4404459
20090128 42.69 43.07 41.38 41.80 3209535
20090129 36.08 37.20 35.27 36.72 9230813
20090130 36.81 36.89 35.14 35.34 4093188
20090202 35.24 35.81 35.00 35.43 3016201
20090203 35.71 36.26 35.00 36.09 2763847
20090204 36.13 37.69 36.01 37.24 3200368
20090205 36.90 37.67 36.05 37.61 3368364
20090206 37.90 39.58 36.90 39.00 3431916
20090209 38.87 39.12 38.15 39.01 1730739
20090210 38.63 39.12 37.62 38.19 2781048
20090211 38.30 39.11 38.11 39.09 2317025
20090212 39.60 39.70 38.10 39.65 2538891
20090213 39.81 40.32 39.61 39.86 1497337
20090217 38.86 39.16 38.38 38.58 2585963
20090218 38.36 39.00 38.02 38.82 2115348
20090219 39.14 39.75 38.77 39.28 3078517
20090220 39.05 39.05 38.12 38.73 2786816
20090223 39.00 39.44 38.20 38.52 2871484
20090224 38.48 39.38 37.95 38.57 2385418
20090225 38.39 38.51 37.35 37.48 2908770
20090226 37.90 38.17 35.77 36.09 4163435
20090227 35.87 36.58 33.99 34.00 4264480
20090302 33.53 33.56 32.63 32.76 4307122
20090303 33.11 33.83 32.14 33.16 3176266
20090304 33.67 34.71 33.07 34.11 3516687
20090305 33.42 33.42 31.85 32.09 3802826
20090306 30.76 32.48 29.78 31.71 5732255
20090309 31.36 32.15 30.90 31.19 3480945
20090310 31.51 32.61 31.21 32.47 3416054
20090311 32.63 33.17 32.07 32.54 2420542
20090312 32.43 34.41 32.20 34.24 2921851
20090313 34.31 35.56 34.11 35.42 3193673
20090316 35.29 36.84 35.28 35.76 2627472
20090317 35.53 35.96 35.08 35.53 2143673
20090318 35.18 36.33 35.11 35.83 2514685
20090319 35.73 35.99 33.98 34.14 2606769
20090320 34.15 34.89 33.68 33.96 2313008
20090323 34.63 35.24 33.87 35.24 2296837
20090324 34.85 35.64 34.69 35.20 1706430
20090325 35.11 36.11 34.43 35.38 1795424
20090326 35.80 36.44 35.05 36.44 1792540
20090327 36.24 36.89 35.84 36.74 1629488
20090330 36.09 36.46 35.14 35.58 1835389
20090331 35.78 36.08 35.34 35.44 2430945
20090401 35.27 35.86 34.33 35.81 1868143
20090402 36.35 37.54 36.05 37.02 1966510
20090403 37.15 37.25 35.48 35.78 2408697
20090406 35.11 36.04 35.11 35.95 2011522
20090407 35.44 36.49 35.29 35.95 1419055
20090408 36.63 37.91 36.34 36.64 2098558
20090409 38.34 38.34 36.96 37.65 1976089
20090413 37.30 38.31 37.13 38.10 1467054
20090414 37.95 40.35 37.82 40.14 4007387
20090415 39.66 40.25 39.14 40.01 2780327
20090416 40.44 40.49 39.64 40.19 1928708
20090417 40.36 41.87 40.29 41.71 2486051
20090420 41.22 42.19 40.55 40.71 3326442
20090421 40.50 41.17 39.82 40.98 2558152
20090422 40.42 41.77 40.37 41.06 2243997
20090423 41.08 42.74 40.99 41.49 3556342
20090424 41.95 43.66 41.80 43.32 3313979
20090427 42.28 43.21 41.85 42.51 2158402
20090428 42.40 42.64 41.62 42.10 2364921
20090429 42.58 43.52 42.05 42.94 1742378
20090430 43.23 43.75 42.37 42.71 2274485
20090501 42.64 42.92 41.55 41.84 2464936
20090504 42.35 43.04 41.87 42.97 2818438
20090505 42.56 43.21 42.22 42.49 1698705
20090506 42.66 43.74 42.22 43.30 2995601
20090507 43.70 45.24 42.90 44.94 4174353
20090508 45.28 46.03 44.95 45.30 2061169
20090511 44.44 45.00 43.69 43.92 2838111
20090512 43.93 44.43 42.44 43.03 3298529
20090513 42.61 42.85 41.54 41.64 3117143
20090514 41.79 42.69 41.70 42.53 1923249
20090515 42.38 42.84 42.09 42.44 1705915
20090518 42.54 43.22 42.26 43.19 2173750
20090519 43.02 44.23 43.02 44.02 2426413
20090520 44.22 44.66 43.95 44.03 1939935
20090521 43.58 43.66 42.79 43.03 1273205
20090522 42.92 43.54 42.64 42.97 1134462
20090526 42.80 44.10 42.20 43.97 1723529
20090527 43.79 44.71 43.55 43.66 2023161
20090528 43.87 44.37 42.62 42.83 2283858
20090529 42.77 43.29 42.48 43.25 2807725
20090601 43.56 44.61 43.56 44.38 1267643
20090602 44.33 45.24 44.33 44.68 1625059
20090603 44.28 44.47 43.39 43.78 2186522
20090604 43.81 43.88 42.50 42.86 2011419
20090605 42.88 43.25 42.14 42.21 1654621
20090608 41.81 42.33 41.32 41.47 2443820
20090609 41.73 42.14 41.10 41.16 1979076
20090610 41.50 41.80 40.59 40.80 1879267
20090611 40.68 41.78 40.68 41.32 1887920
20090612 41.31 41.86 40.98 41.23 1424824
20090615 40.73 40.86 39.23 39.38 2245439
20090616 39.53 40.11 39.03 39.48 2793614
20090617 39.49 40.11 39.48 39.72 2359771
20090618 39.71 40.51 39.46 40.13 3939715
20090619 40.34 41.50 40.34 41.23 4615407
20090622 40.83 41.21 40.62 40.76 2401486
20090623 40.77 41.49 40.65 40.84 1624132
20090624 41.01 41.22 40.33 40.48 3462714
20090625 40.48 42.33 40.28 41.67 2522926
20090626 41.47 42.04 40.74 41.84 3690554
20090629 41.80 41.89 41.20 41.74 991083
20090630 41.64 41.64 41.00 41.36 1829209
20090701 41.28 41.34 40.57 40.65 1960330
20090702 40.16 40.65 39.04 39.05 2777340
20090706 38.98 39.36 38.74 39.10 2501089
20090707 38.80 39.07 38.50 38.59 2192084
20090708 38.73 39.11 38.45 38.87 2590392
20090709 39.10 39.70 38.14 38.60 2385830
20090710 38.36 38.61 37.69 38.10 1895542
20090713 37.43 39.77 37.43 39.41 2577722
20090714 39.26 39.73 38.76 39.51 3046484
20090715 39.67 40.36 39.62 40.11 2307137
20090716 39.96 41.51 39.91 41.35 2041083
20090717 41.09 41.34 40.16 40.36 1836213
20090720 40.60 40.72 40.10 40.51 1199456
20090721 40.74 41.25 40.17 40.84 1944056
20090722 40.75 42.03 40.57 41.38 3221484
20090723 42.43 43.41 41.52 41.91 6846013
20090724 43.17 43.42 42.24 43.32 3191716
20090727 43.41 44.05 43.14 43.98 2244615
20090728 43.96 45.07 43.71 45.02 3104989
20090729 44.51 45.63 44.41 45.29 2551045
20090730 45.56 45.56 44.20 44.32 2208564
20090731 44.45 45.43 44.22 45.24 2179415
20090803 45.51 45.51 44.54 45.14 2243791
20090804 44.95 45.34 44.89 45.23 1068849
20090805 45.34 45.40 44.55 45.06 1167937
20090806 44.93 44.94 44.28 44.74 1134874
20090807 45.01 45.33 43.58 43.98 3142893
20090810 43.82 45.15 43.70 44.76 1973411
20090811 44.59 44.89 44.00 44.05 2129768
20090812 43.83 44.57 43.58 44.16 1920159
20090813 44.16 44.17 43.31 44.09 1857019
20090814 43.91 44.49 43.64 44.01 1246940
20090817 43.56 44.04 43.24 43.63 1261978
20090818 43.56 43.86 43.23 43.58 965642
20090819 43.36 44.51 43.36 44.36 1160418
20090820 44.45 45.63 44.27 45.34 2545689
20090821 45.60 46.36 45.46 45.86 2154179
20090824 47.03 47.57 46.47 46.56 2242967
20090825 46.55 47.17 46.22 46.74 2393246
20090826 46.49 47.53 46.43 47.14 2085786
20090827 47.07 47.22 46.41 47.14 1571807
20090828 47.31 47.36 45.85 46.56 1547087
20090831 46.38 46.70 45.62 45.97 1827354
20090901 45.77 46.24 44.93 45.24 2337419
20090902 45.04 45.25 44.67 44.89 1861860
20090903 45.14 46.12 44.83 46.06 2614803
20090904 45.95 48.48 45.82 47.68 5429533
20090908 47.71 47.79 47.14 47.52 2962846
20090909 47.40 48.93 47.40 48.11 2523853
20090910 48.32 48.50 47.68 48.50 1191216
20090911 48.47 49.54 48.29 49.12 2626236
20090914 49.11 49.17 48.38 49.14 1334697
20090915 49.14 49.68 48.70 49.41 1942201
20090916 49.41 49.79 49.20 49.77 1668114
20090917 49.58 49.84 48.91 49.22 2006578
20090918 49.25 49.77 49.04 49.63 1922940
20090921 50.05 52.14 49.95 51.14 3121675
20090922 51.14 51.49 50.65 50.90 2580298
20090923 51.05 51.65 50.44 51.29 3357549
20090924 51.28 51.33 50.45 50.59 3807461
20090925 50.70 51.92 50.56 51.38 4239759
20090928 51.49 52.96 51.47 52.34 2933182
20090929 52.29 52.43 51.63 52.04 4023558
20090930 53.39 53.64 51.66 51.89 3567776
20091001 51.84 51.90 51.21 51.21 3561286
20091002 50.86 50.91 49.96 50.00 4609845
20091005 49.89 51.07 49.78 50.92 2323205
20091006 49.14 50.02 47.71 49.95 4650015
20091007 49.75 50.20 49.71 50.10 2354415
20091008 50.31 50.94 50.15 50.48 4215245
20091009 49.61 50.95 49.14 50.85 2525398
20091012 50.89 51.02 50.66 50.96 1358490
20091013 50.99 51.13 50.52 50.71 1927884
20091014 50.89 51.06 49.94 50.52 2756843
20091015 50.35 50.82 50.25 50.62 1329341
20091016 50.38 50.96 49.99 50.41 2267378
20091019 50.39 50.59 50.14 50.40 1806651
20091020 50.32 50.39 49.20 49.47 2015745
20091021 50.40 52.15 50.14 50.71 4805445
20091022 52.14 53.70 50.73 53.44 4358623
20091023 53.25 53.99 52.91 53.12 2303223
20091026 53.49 54.13 52.43 52.68 2326501
20091027 52.63 53.54 52.62 52.72 1808608
20091028 52.60 52.70 51.43 51.55 2035109
20091029 53.17 53.17 51.32 52.01 1301942
20091030 51.79 52.36 50.71 51.04 1730327
20091102 51.09 51.78 50.76 51.23 1336345
20091103 51.11 51.32 50.65 50.90 1735374
20091104 50.97 52.37 50.97 51.60 1724765
20091105 51.93 53.02 51.93 52.91 1157328
20091106 52.67 53.05 52.12 52.20 1412772
20091109 52.26 53.39 52.17 53.34 1177207
20091110 53.11 54.20 53.11 54.09 887566
20091111 54.47 54.63 53.30 53.71 1411845
20091112 53.66 54.20 53.33 53.55 1310492
20091113 53.47 54.41 53.32 53.97 2434035
20091116 54.13 54.53 53.99 54.16 1916142
20091117 53.93 55.29 53.89 55.10 2036448
20091118 55.43 56.51 55.43 56.34 2645910
20091119 56.11 56.39 54.69 55.20 2057460
20091120 54.96 55.40 54.02 55.26 2209594
20091123 55.54 56.50 55.38 56.27 1504341
20091124 56.42 56.77 55.79 56.64 1560889
20091125 56.84 57.58 56.69 57.39 1474161
20091127 56.24 57.35 55.17 56.81 987581
20091130 57.21 57.68 56.75 57.45 2016569
20091201 57.78 57.94 56.85 57.04 2111021
20091202 57.03 57.51 56.94 57.25 1713023
20091203 57.18 57.71 56.40 56.45 3282873
20091204 56.69 57.40 56.44 57.19 1449029
20091207 56.90 57.91 56.90 57.40 990568
20091208 56.90 57.15 56.30 56.73 2110403
20091209 56.59 56.80 55.75 56.22 1626604
20091210 56.61 57.75 56.50 57.48 1136831
20091211 57.38 57.85 57.35 57.63 1208417
20091214 57.77 58.47 57.77 58.13 975427
20091215 58.13 58.74 57.69 58.32 1451089
20091216 58.12 58.87 57.54 57.63 1609918
20091217 57.42 57.62 56.94 56.97 1471895
20091218 56.56 57.03 55.87 56.77 1852693
20091221 56.94 57.75 56.94 57.16 694335
20091222 57.09 57.77 57.09 57.71 637890
20091223 57.90 58.36 57.48 58.32 787243
20091224 58.39 58.55 58.26 58.51 241539
20091228 58.52 58.76 58.21 58.58 561566
20091229 58.52 58.70 58.27 58.43 607916
20091230 58.39 58.47 57.82 58.02 594423
20091231 57.91 58.14 57.33 57.39 579179
20100104 57.58 58.39 57.58 58.27 805886
20100105 59.53 60.17 58.88 60.12 1769674
20100106 60.25 60.31 59.68 60.10 1315642
20100107 61.02 61.84 60.35 61.47 1734035
20100108 60.01 61.01 59.32 60.18 2214023
20100111 60.58 61.95 60.39 61.51 1468805
20100112 61.36 61.71 59.93 60.33 1520512
20100113 60.45 60.96 59.93 60.73 789406
20100114 60.58 61.04 60.34 60.90 777972
20100115 60.67 60.86 59.66 59.95 1474470
20100119 60.13 61.88 60.10 61.85 1706327
20100120 61.84 62.88 60.23 60.71 1590965
20100121 60.71 61.16 59.41 59.56 1069158
20100122 60.29 61.17 58.80 58.82 1716628
20100125 59.44 60.34 58.77 59.07 1942716
20100126 58.91 59.38 58.66 58.89 1410506
20100127 58.71 58.71 57.17 58.13 1704782
20100128 56.55 57.55 54.88 55.19 3599706
20100129 55.28 55.31 53.74 54.68 3619997
20100201 54.81 55.43 53.95 55.37 2134712
20100202 55.45 56.81 55.29 56.60 2238744
20100203 56.47 56.47 55.40 55.47 1310286
20100204 54.94 55.22 53.95 54.00 1667599
20100205 53.88 53.97 53.13 53.81 1778738
20100208 53.60 54.67 53.60 53.80 1378370
20100209 54.26 54.88 53.95 54.45 1564597
20100210 54.38 55.55 54.27 55.03 2606769
20100211 54.78 56.25 54.78 55.92 2468232
20100212 55.39 55.76 54.91 55.57 1191319
20100216 55.80 56.66 55.67 56.66 1030224
20100217 56.72 56.83 56.33 56.64 1013743
20100218 56.43 56.79 56.30 56.70 790024
20100219 56.59 56.91 55.97 56.41 1104591
20100222 56.41 56.61 56.05 56.45 722557
20100223 56.25 56.33 55.36 55.71 845439
20100224 55.80 56.22 55.54 55.77 1103767
20100225 55.41 55.65 54.83 55.57 1085845
20100226 55.55 56.08 55.34 55.66 945041
20100301 55.76 56.86 55.61 56.53 1166289
20100302 56.74 57.59 56.53 57.34 993040
20100303 57.28 57.51 57.01 57.32 895291
20100304 57.43 57.43 56.80 57.07 1207696
20100305 57.15 58.54 57.08 58.35 1662655
20100308 58.38 58.76 57.78 57.81 1056180
20100309 57.46 57.75 57.32 57.39 1238905
20100310 57.22 57.35 56.80 57.14 1294114
20100311 56.94 57.05 54.47 55.37 9299000
20100312 55.77 57.57 55.77 57.51 4889288
20100315 57.26 57.62 56.32 56.54 2723264
20100316 56.75 56.94 55.72 56.13 2023470
20100317 56.15 56.31 55.74 55.96 2237611
20100318 55.95 56.11 55.66 55.77 1781004
20100319 55.31 55.90 54.59 55.31 2511801
20100322 55.35 56.57 55.16 56.50 3405857
20100323 56.57 56.90 55.89 56.76 1512169
20100324 56.49 56.92 56.27 56.36 1023632
20100325 56.65 56.65 55.79 55.80 1367658
20100326 56.02 56.29 55.48 55.64 1260433
20100329 55.72 56.97 55.67 56.90 1518967
20100330 56.83 57.39 56.58 57.31 1807166
20100331 57.18 57.70 57.00 57.47 2021307
20100401 57.69 58.24 57.60 58.24 1553576
20100405 58.34 58.50 57.62 57.77 1174941
20100406 57.54 57.92 57.09 57.23 1912228
20100407 57.12 57.72 56.80 57.36 2053546
20100408 57.16 57.50 56.89 57.36 1398661
20100409 57.27 57.82 57.09 57.81 1096248
20100412 57.81 58.07 57.56 57.61 756857
20100413 57.54 58.40 57.34 58.34 1357357
20100414 58.27 59.34 57.99 59.25 2278708
20100415 59.69 60.52 59.00 59.22 2723573
20100416 59.08 59.33 58.06 58.72 2024191
20100419 58.47 58.77 57.92 58.61 1213361
20100420 58.89 59.50 58.89 59.40 2032328
20100421 59.31 59.31 58.12 58.47 2596366
20100422 57.56 58.87 56.80 58.85 2887140
20100423 58.89 59.34 58.55 59.19 2392319
20100426 60.35 60.68 59.24 59.36 3724956
20100427 59.17 59.88 58.86 59.05 2506548
20100428 59.35 60.13 58.96 59.66 2535080
20100429 60.07 60.16 59.59 59.81 2852119
20100430 59.73 60.16 58.74 59.13 1473234
20100503 59.18 59.70 58.81 59.54 728738
20100504 58.91 59.30 58.25 58.48 1483947
20100505 58.10 58.58 57.75 58.55 2349162
20100506 58.25 59.29 55.99 58.00 4584609
20100507 57.69 57.86 56.04 56.80 3611860
20100510 58.66 59.65 58.16 59.11 2025221
20100511 58.85 59.46 58.31 58.93 1620630
20100512 59.15 59.45 58.69 59.32 2342878
20100513 59.19 59.42 58.88 58.88 1096763
20100514 58.59 58.81 57.54 57.82 998499
20100517 57.92 58.26 56.46 57.32 2516127
20100518 57.45 58.13 56.91 56.99 1194615
20100519 56.87 57.10 56.31 56.67 1106548
20100520 55.78 55.79 54.44 54.44 1809947
20100521 53.67 54.92 53.12 54.20 2979944
20100524 53.73 55.02 53.71 53.99 2402516
20100525 53.07 53.28 52.02 53.25 2444644
20100526 53.57 53.76 52.54 52.65 2879724
20100527 53.32 53.74 52.89 53.71 1668629
20100528 53.64 54.80 53.48 54.30 3012493
20100601 53.75 53.75 52.52 52.59 3325618
20100602 52.59 53.49 52.32 53.49 1701074
20100603 53.97 54.05 53.20 53.62 2177252
20100604 52.74 53.10 51.47 51.63 2642820
20100607 51.88 52.03 51.10 51.13 1586021
20100608 51.21 51.70 50.74 51.45 2282313
20100609 51.73 52.59 51.46 51.67 2646734
20100610 52.28 52.65 52.07 52.48 2010801
20100611 51.84 52.65 51.72 52.44 1673882
20100614 52.46 52.99 52.02 52.10 1886890
20100615 52.31 52.97 52.23 52.78 2692569
20100616 52.88 53.74 51.68 53.55 2317952
20100617 53.59 53.61 52.98 53.41 1390112
20100618 53.47 53.68 53.05 53.45 3299456
20100621 54.06 54.40 53.17 53.40 2170041
20100622 53.50 53.81 52.94 52.99 1787184
20100623 52.96 52.96 51.96 52.60 1680783
20100624 52.32 52.32 51.48 51.66 1904297
20100625 51.80 51.89 51.36 51.72 1868246
20100628 51.63 53.36 51.49 52.98 2722749
20100629 53.56 54.82 52.60 53.01 4049412
20100630 53.09 53.48 52.27 52.47 2761375
20100701 52.49 52.49 51.19 52.31 1997616
20100702 52.36 53.14 52.23 52.74 1682225
20100706 53.08 54.03 53.02 53.44 2225353
20100707 53.45 54.67 52.93 54.58 1886684
20100708 54.80 55.19 54.13 54.69 1878649
20100709 54.45 54.75 54.24 54.58 1359314
20100712 54.46 54.56 54.13 54.38 1403399
20100713 54.74 55.89 54.74 55.26 2166745
20100714 55.10 55.81 54.98 55.81 1622999
20100715 55.77 56.39 55.54 56.23 1697675
20100716 56.08 56.22 54.12 54.28 1595498
20100719 54.44 54.74 53.98 54.36 984491
20100720 53.18 53.65 52.25 53.54 2844497
20100721 51.25 52.08 50.63 51.43 5319836
20100722 53.17 53.69 50.75 50.98 6015613
20100723 51.05 51.82 50.80 51.40 3475898
20100726 51.65 52.21 51.32 51.77 3682107
20100727 52.06 52.47 51.75 52.30 3420483
20100728 52.14 52.38 51.57 51.92 4190112
20100729 52.22 52.22 50.47 50.64 3952178
20100730 50.14 51.65 50.00 51.45 2678767
20100802 51.90 52.61 51.85 52.26 2340097
20100803 52.22 52.82 52.21 52.61 2004621
20100804 52.61 53.35 52.44 53.23 1960948
20100805 52.92 53.06 52.58 52.91 1901516
20100806 52.50 52.72 51.71 52.41 1636801
20100809 52.80 52.90 52.15 52.42 1253635
20100810 52.05 52.81 51.74 52.33 2190539
20100811 51.66 51.66 50.38 50.49 3394527
20100812 49.95 50.80 49.81 50.48 2932873
20100813 50.21 50.39 49.88 49.94 1498470
20100816 49.64 49.97 49.13 49.51 1389494
20100817 49.65 50.10 49.41 49.72 2111021
20100818 49.74 50.66 49.56 50.36 1644217
20100819 50.13 50.13 48.71 48.76 1880812
20100820 48.57 49.08 48.04 48.37 1832711
20100823 48.69 49.12 47.92 47.93 1698705
20100824 47.43 47.43 45.49 45.60 3723720
20100825 45.03 46.57 44.92 46.33 3038552
20100826 46.37 46.46 45.75 45.90 1722911
20100827 45.96 46.68 45.75 46.61 1451913
20100830 46.47 46.67 46.14 46.14 1310492
20100831 46.04 46.17 45.59 45.80 1992878
20100901 46.33 47.18 46.16 46.31 1926545
20100902 46.73 47.34 46.50 47.14 1469732
20100903 47.46 47.99 47.40 47.84 1471071
20100907 47.67 48.01 47.43 47.57 1749897
20100908 47.29 47.55 46.86 47.28 2367290
20100909 47.65 47.81 47.29 47.52 1455518
20100910 47.49 47.98 47.18 47.56 1568408
20100913 48.03 48.21 47.66 47.86 1600545
20100914 47.69 48.49 47.24 48.42 1952811
20100915 48.30 49.11 48.05 49.10 2126884
20100916 48.89 49.11 48.15 49.10 1577163
20100917 49.25 49.49 48.88 49.20 2041289
20100920 49.39 50.18 49.07 50.10 1471380
20100921 49.93 50.38 49.59 50.03 1481887
20100922 49.95 50.24 49.02 49.13 1678517
20100923 48.81 49.31 48.55 48.86 1367040
20100924 49.20 50.30 49.19 50.30 1274029
20100927 49.71 49.71 48.53 48.65 3220866
20100928 48.71 50.28 48.06 50.18 4401678
20100929 49.98 50.87 49.74 50.63 2195380
20100930 50.76 51.20 50.29 50.80 2048499
20101001 50.98 51.27 50.76 51.12 1776163
20101004 50.80 51.14 49.57 49.74 1915421
20101005 50.18 51.18 50.12 50.89 1816848
20101006 50.91 51.21 50.80 51.21 1123852
20101007 51.33 51.35 50.26 50.58 2166436
20101008 50.71 51.03 50.08 50.45 2206298
20101011 50.44 50.50 49.91 50.12 1565009
20101012 49.97 50.02 48.28 49.49 4873529
20101013 49.84 49.96 48.13 49.03 4359138
20101014 49.03 49.44 48.52 48.84 2156754
20101015 49.22 49.81 48.82 49.73 2270159
20101018 49.80 50.80 49.69 50.71 1985462
20101019 49.89 50.00 49.03 49.18 2789597
20101020 50.15 50.22 49.08 49.20 2912787
20101021 49.47 50.29 49.35 49.88 1849706
20101022 49.84 49.97 49.63 49.80 820821
20101025 50.08 50.53 50.02 50.06 1309462
20101026 49.86 50.48 49.66 50.38 1389082
20101027 50.02 50.56 49.49 50.38 2494909
20101028 48.80 49.28 46.21 47.97 7979960
20101029 47.25 47.57 45.72 46.06 7241643
20101101 46.35 46.87 46.14 46.70 3583226
20101102 46.95 47.75 46.71 47.56 3201192
20101103 47.57 48.33 47.32 48.15 3245174
20101104 48.65 49.42 48.49 49.28 4768364
20101105 49.33 50.96 49.33 50.30 4167040
20101108 50.39 50.41 49.88 50.08 2360904
20101109 50.39 50.70 50.03 50.55 2715024
20101110 50.49 50.73 49.60 50.18 2243791
20101111 49.66 49.88 49.23 49.80 2962125
20101112 49.48 49.73 49.27 49.47 2341848
20101115 49.61 49.76 49.21 49.22 1912743
20101116 49.03 49.14 48.75 48.76 2434550
20101117 48.66 49.12 48.54 48.54 1757725
20101118 48.98 49.59 48.81 49.12 1482711
20101119 49.03 49.40 48.96 49.04 1263626
20101122 48.80 49.25 48.51 48.76 1853414
20101123 48.19 48.84 48.13 48.56 1819835
20101124 49.01 49.17 48.76 48.97 1036301
20101126 48.61 49.06 48.46 48.65 281813
20101129 48.39 48.64 48.20 48.48 1245806
20101130 47.97 48.31 47.77 47.82 1979076
20101201 48.30 48.99 48.30 48.67 2121322
20101202 48.55 48.88 48.53 48.68 2078576
20101203 48.45 48.91 48.36 48.56 1917996
20101206 48.39 48.78 48.15 48.47 1371160
20101207 48.92 49.09 48.56 48.80 2714509
20101208 48.80 50.00 48.80 49.91 2270571
20101209 50.08 50.40 49.80 50.35 1564597
20101210 50.48 51.66 50.32 51.56 2483991
20101213 51.72 51.77 50.78 50.83 1763596
20101214 50.80 52.28 50.80 52.06 2355651
20101215 51.90 52.91 51.80 52.14 2955018
20101216 52.11 52.61 51.57 52.55 2001015
20101217 52.41 53.14 52.29 52.91 2758491
20101220 53.11 53.11 52.55 52.90 1737228
20101221 52.76 53.14 52.43 52.52 1809329
20101222 52.54 53.37 52.33 53.37 1303281
20101223 53.19 53.39 52.74 52.83 914759
20101227 52.62 52.94 52.45 52.86 596380
20101228 52.88 52.95 52.56 52.58 793732
20101229 52.72 52.95 52.40 52.40 624603
20101230 52.35 52.58 52.13 52.33 700103
20101231 52.33 52.58 52.03 52.12 741201
20110103 52.52 53.45 52.27 53.37 1950648
20110104 53.36 53.50 52.52 52.66 1854341
20110105 52.41 52.70 52.34 52.70 1857122
20110106 52.45 52.47 50.64 51.07 4421557
20110107 51.21 51.24 50.63 51.06 2767555
20110110 51.23 51.54 50.98 51.46 2304768
20110111 52.28 53.87 52.24 53.29 3284624
20110112 53.53 54.08 53.20 54.08 2166745
20110113 53.98 54.06 53.63 53.82 1163302
20110114 53.52 54.24 53.42 54.14 1488582
20110118 54.18 54.70 53.96 54.52 1615995
20110119 54.63 54.95 54.09 54.30 2173235
20110120 54.33 54.70 53.95 54.21 1636183
20110121 54.67 55.59 54.31 54.72 2334844
20110124 54.60 54.83 53.56 53.81 1979694
20110125 53.46 54.85 53.23 54.74 2713685
20110126 54.80 54.92 53.30 53.67 3498867
20110127 56.32 58.91 55.92 57.36 5336007
20110128 57.26 57.47 56.73 56.87 2665068
20110131 56.96 57.70 56.80 57.44 2061684
20110201 57.62 58.64 57.59 58.46 1726825
20110202 58.17 58.89 57.80 58.76 2064259
20110203 58.47 58.85 58.27 58.74 2347720
20110204 58.74 58.97 58.23 58.88 2519011
20110207 58.86 58.91 58.19 58.24 2850883
20110208 58.32 58.74 58.02 58.21 1839200
20110209 58.06 58.33 57.12 57.64 2422602
20110210 57.31 58.59 57.31 58.30 2235345
20110211 57.99 58.99 57.78 58.86 2026457
20110214 58.81 59.19 58.74 59.01 678679
20110215 58.72 59.08 58.58 58.90 887772
20110216 59.02 59.65 58.85 59.52 1241686
20110217 59.17 60.48 59.03 60.44 1901619
20110218 61.27 63.32 60.74 61.87 2983034
20110222 60.87 61.34 60.13 60.19 3426457
20110223 61.36 61.61 59.66 59.67 2868187
20110224 59.77 60.16 58.97 59.23 1895645
20110225 59.55 60.51 59.54 60.19 1858152
20110228 60.32 61.03 59.98 60.52 1590759
20110301 61.48 61.48 59.43 59.44 1508667
20110302 59.28 60.46 58.83 60.40 1581901
20110303 60.79 61.55 60.65 61.38 1387125
20110304 61.22 61.50 60.56 60.92 1139200
20110307 61.08 61.15 59.80 60.07 1692937
20110308 60.17 61.16 59.89 60.95 1068540
20110309 60.87 61.43 60.80 61.17 918467
20110310 60.50 60.58 59.48 59.48 1515053
20110311 59.63 60.10 58.92 59.88 941539
20110314 59.45 59.69 58.61 59.24 1086875
20110315 58.01 59.08 57.63 58.90 1743408
20110316 58.60 59.12 57.40 57.68 2092687
20110317 58.47 58.63 57.77 57.97 1064935
20110318 58.69 59.22 58.28 58.55 1633814
20110321 59.13 59.86 59.13 59.57 1198323
20110322 59.56 59.59 58.98 58.98 1038052
20110323 58.78 59.03 57.97 58.35 1554091
20110324 58.51 58.62 57.89 58.25 1543276
20110325 58.41 59.29 58.36 58.97 901987
20110328 59.00 59.16 58.75 58.80 626560
20110329 58.91 59.27 58.50 59.18 940406
20110330 59.24 59.48 59.12 59.17 790230
20110331 58.93 59.14 58.64 58.77 1070497
20110401 59.10 59.92 59.06 59.49 1316569
20110404 59.48 59.63 58.78 59.05 1150221
20110405 58.84 58.91 58.38 58.62 1331504
20110406 58.87 59.47 58.75 58.93 3231887
20110407 58.79 59.64 58.68 58.93 1262596
20110408 59.22 59.27 58.04 58.16 1362405
20110411 58.30 58.84 58.17 58.66 934844
20110412 57.98 58.65 57.76 57.92 1351589
20110413 58.03 58.40 57.79 58.13 1061639
20110414 57.91 59.11 57.78 58.42 1645041
20110415 58.57 60.61 58.57 60.19 2359050
20110418 59.77 59.88 59.31 59.62 1134153
20110419 59.72 61.47 59.61 61.47 2175501
20110420 60.94 60.98 59.40 59.75 3267937
20110421 60.06 60.55 59.81 60.43 1144556
20110425 60.31 60.61 59.61 59.65 782401
20110426 59.78 61.10 59.65 60.96 1751030
20110427 60.93 61.47 60.38 61.08 1620115
20110428 62.23 64.73 62.15 63.84 4259536
20110429 64.36 64.80 63.32 63.35 2429915
20110502 63.75 64.73 63.66 63.97 1752987
20110503 63.71 64.35 63.54 64.21 1236433
20110504 64.23 64.36 63.61 64.24 1795321
20110505 63.86 65.40 63.80 64.39 2350398
20110506 65.18 66.15 64.64 65.53 3258358
20110509 65.41 66.05 65.08 65.96 1645762
20110510 66.16 67.71 66.10 67.66 2592658
20110511 67.26 67.89 66.89 67.13 3253723
20110512 67.00 67.72 66.78 67.51 2128841
20110513 67.47 67.83 66.48 66.88 1028370
20110516 66.74 66.99 66.61 66.87 1212537
20110517 66.54 66.88 66.23 66.79 1421631
20110518 66.68 67.10 66.60 66.86 1868967
20110519 66.97 66.99 66.06 66.29 1904091
20110520 66.25 66.43 65.28 65.73 1444497
20110523 65.16 65.35 64.63 65.05 1436051
20110524 65.09 65.31 64.84 65.02 1534211
20110525 64.70 65.32 64.48 65.21 2014303
20110526 65.21 66.05 64.90 66.05 1433270
20110527 66.06 66.39 65.83 66.19 887154
20110531 66.47 66.64 65.64 65.79 1666260
20110601 65.71 66.08 64.59 64.59 1091819
20110602 64.56 64.68 63.99 64.40 1691083
20110603 63.65 63.98 63.40 63.90 2013376
20110606 63.82 63.82 63.21 63.21 1084300
20110607 63.44 63.54 62.58 62.59 1675118
20110608 62.41 62.57 61.42 61.58 2391701
20110609 61.87 62.54 61.66 62.18 1096454
20110610 62.05 62.17 61.01 61.03 1336551
20110613 61.21 61.80 61.11 61.55 1617952
20110614 62.07 62.37 61.78 61.93 1439141
20110615 61.65 62.13 60.78 60.96 1176177
20110616 61.08 61.30 60.37 60.69 1283917
20110617 60.80 61.28 59.96 60.24 2340406
20110620 60.06 60.58 59.99 60.43 1208211
20110621 60.92 61.83 60.77 61.63 1588390
20110622 61.33 61.40 60.30 60.34 1998955
20110623 59.73 60.26 58.96 60.20 1992466
20110624 60.18 60.31 59.63 59.71 2682475
20110627 59.73 60.49 59.70 60.31 847602
20110628 60.31 61.18 60.21 61.03 1182872
20110629 61.18 61.26 60.53 60.82 1046086
20110630 60.82 61.44 60.80 61.36 1127457
20110701 61.13 63.35 61.11 63.19 1817878
20110705 63.01 63.08 62.36 62.54 1247558
20110706 62.62 62.99 62.29 62.67 2079709
20110707 63.08 64.11 62.67 63.81 1797072
20110708 63.24 63.24 62.35 62.64 2084653
20110711 61.77 61.96 60.38 60.94 1506298
20110712 60.94 62.09 60.87 61.72 1546778
20110713 61.95 62.99 61.77 62.05 1509285
20110714 62.14 62.68 61.72 62.00 1071940
20110715 62.13 62.25 61.38 61.82 849971
20110718 61.59 61.65 60.58 61.38 866039
20110719 61.61 61.76 60.67 61.66 1677384
20110720 61.73 62.31 61.10 62.00 1749691
20110721 62.46 63.34 62.30 62.85 1755768
20110722 62.74 62.75 61.26 61.45 1583343
20110725 60.79 60.84 60.08 60.43 2503149
20110726 60.38 60.40 59.38 59.79 1807887
20110727 59.21 60.38 58.69 59.07 3101589
20110728 59.08 59.32 58.35 58.48 2656313
20110729 57.90 58.80 57.52 58.27 1998337
20110801 58.65 58.68 56.45 56.83 2601722
20110802 55.90 56.70 55.60 55.62 2826884
20110803 55.65 56.05 54.96 55.86 3083873
20110804 55.18 56.47 54.81 54.85 5928473
20110805 55.56 56.47 54.03 55.88 4780106
20110808 54.04 54.93 52.17 52.33 5802399
20110809 50.29 53.14 50.29 52.77 6924191
20110810 51.74 52.28 49.84 49.98 3637508
20110811 50.25 51.74 49.66 51.21 4100604
20110812 51.63 51.91 50.00 51.68 4236978
20110815 52.14 52.25 51.06 51.82 1945395
20110816 51.51 51.90 50.80 51.50 2380165
20110817 51.76 52.24 50.56 51.26 1516598
20110818 50.08 50.16 48.56 49.00 2181063
20110819 48.55 50.36 48.47 49.49 3460860
20110822 50.38 50.53 49.41 49.57 3094173
20110823 49.62 51.46 49.24 51.27 3092937
20110824 50.88 52.06 50.66 51.92 1226030
20110825 52.22 52.43 50.86 51.53 1983608
20110826 51.35 52.77 50.53 52.60 2044379
20110829 53.31 54.00 53.18 53.96 1056283
20110830 53.81 54.48 53.30 54.14 1368585
20110831 54.51 55.58 54.46 55.23 1964244
20110901 55.21 55.90 54.60 54.76 2055915
20110902 53.67 54.02 53.13 53.32 1367040
20110906 52.18 53.36 51.91 53.18 1861345
20110907 54.08 55.69 53.92 55.68 3306769
20110908 55.05 56.04 54.44 55.24 2436095
20110909 54.59 54.66 52.16 52.25 3664494
20110912 51.40 52.15 50.77 52.15 4013464
20110913 52.40 53.55 51.88 53.43 3562419
20110914 53.66 54.79 53.22 54.23 3015068
20110915 54.98 55.40 53.93 55.07 2555783
20110916 55.38 55.68 54.62 55.28 1878546
20110919 54.52 55.13 54.01 54.85 3326339
20110920 55.13 56.47 54.94 55.62 2059520
20110921 55.75 55.78 53.83 53.84 2373779
20110922 51.01 52.14 50.71 51.90 4991981
20110923 51.64 52.09 51.16 51.96 3037419
20110926 52.47 53.92 52.14 53.83 2751898
20110927 54.47 55.75 54.37 54.88 3372793
20110928 54.89 54.91 53.24 53.38 2343393
20110929 54.14 54.14 53.14 54.04 3239406
20110930 53.46 53.73 51.91 51.92 2427546
20111003 51.47 51.95 49.52 49.61 2667540
20111004 48.99 50.14 48.22 50.02 3090053
20111005 50.03 50.71 49.58 50.52 2094850
20111006 50.52 51.50 50.14 51.50 1744747
20111007 52.09 52.09 50.96 51.21 1384035
20111010 51.93 52.55 51.42 52.22 1588493
20111011 51.93 52.55 51.85 52.23 1168761
20111012 52.51 53.15 52.19 52.23 1294011
20111013 51.97 52.03 50.73 51.45 1883387
20111014 52.08 52.43 51.27 51.42 1758034
20111017 50.83 51.32 50.31 50.45 1288037
20111018 50.22 51.55 49.69 51.03 1574176
20111019 51.10 52.14 50.87 51.47 1887508
20111020 51.47 51.84 50.58 51.58 1667599
20111021 52.08 53.06 52.01 53.05 1726825
20111024 52.74 53.81 52.74 53.40 1514538
20111025 53.05 53.19 51.91 52.02 1521233
20111026 52.68 52.83 51.32 52.45 3007446
20111027 52.40 53.46 49.87 52.59 5103326
20111028 52.53 53.25 52.47 52.72 2178694
20111031 52.27 52.50 51.10 51.10 1567687
20111101 50.12 50.90 49.14 49.33 3584565
20111102 49.88 50.80 49.73 50.33 1930974
20111103 50.84 51.25 50.35 51.15 2071263
20111104 50.76 50.84 49.68 49.80 3260727
20111107 49.78 51.36 49.78 51.32 1714053
20111108 51.60 52.54 51.41 52.47 1825809
20111109 51.19 51.72 49.96 50.16 2066834
20111110 50.57 50.82 50.08 50.16 2299206
20111111 50.44 51.23 50.26 50.97 1265377
20111114 50.68 51.02 50.18 50.97 2302708
20111115 50.74 50.96 50.03 50.69 1706945
20111116 50.14 50.30 49.51 49.67 3496395
20111117 49.63 49.63 48.41 48.54 2077340
20111118 48.91 49.01 46.94 47.03 3999250
20111121 46.56 47.04 46.27 46.74 2512316
20111122 46.84 47.26 46.14 46.47 1805930
20111123 46.18 46.62 45.87 46.18 2514170
20111125 46.22 46.65 46.03 46.03 715862
20111128 47.04 47.47 46.69 47.02 1497028
20111129 47.14 47.32 46.51 46.63 1798411
20111130 47.92 49.12 47.70 49.08 2068997
20111201 49.00 50.14 48.82 49.38 1399588
20111202 49.75 50.09 46.68 47.49 6095130
20111205 48.56 49.14 47.98 48.16 2821013
20111206 48.27 48.57 47.98 48.24 1237669
20111207 47.96 48.05 47.16 47.65 2826781
20111208 47.27 47.44 46.43 46.68 2107828
20111209 46.86 48.04 46.77 47.82 2116069
20111212 47.36 47.51 46.62 46.86 1723735
20111213 47.09 47.43 45.98 46.33 1802840
20111214 46.18 46.33 45.63 46.09 1720130
20111215 46.60 47.07 46.21 46.35 1517319
20111216 46.75 47.00 46.00 46.14 3513391
20111219 47.32 47.86 46.16 46.31 1762257
20111220 48.42 49.46 48.40 49.22 3307696
20111221 49.17 50.54 49.05 50.32 2752619
20111222 50.95 51.55 50.81 51.49 2414980
20111223 51.55 51.88 51.26 51.66 1317290
20111227 51.62 52.15 51.43 51.73 962552
20111228 51.85 52.04 51.54 51.61 2432284
20111229 51.57 51.94 51.32 51.88 1134050
20111230 51.71 52.48 51.68 51.86 1140127
20120103 52.89 53.24 52.32 52.37 2016878
20120104 52.10 52.35 51.45 51.66 1807681
20120105 51.43 52.40 51.16 52.27 2265009
20120106 52.29 52.73 52.08 52.41 1692319
20120109 52.37 52.91 52.32 52.80 1762978
20120110 53.23 54.16 52.95 53.90 2848617
20120111 53.58 53.88 53.27 53.69 1217893
20120112 53.80 53.80 53.03 53.46 1604150
20120113 53.25 53.58 53.02 53.44 1077708
20120117 53.91 54.58 53.45 53.58 1495895
20120118 53.69 54.08 53.19 53.93 1347984
20120119 53.68 54.82 53.40 54.50 1873499
20120120 54.47 54.60 54.05 54.42 1059476
20120123 54.28 54.78 54.10 54.43 1032593
20120124 53.96 55.05 53.36 54.90 1917378
20120125 54.67 56.38 54.35 56.07 2880651
20120126 59.13 60.09 57.33 57.87 4780724
20120127 57.83 59.14 57.65 58.74 1819732
20120130 58.30 59.42 57.90 59.17 2505518
20120131 59.34 59.80 58.66 58.98 1930047
20120201 58.87 59.79 58.56 59.08 2709565
20120202 59.13 59.78 59.03 59.57 1873087
20120203 60.14 60.85 59.96 60.69 2087434
20120206 60.59 60.95 60.17 60.77 1672440
20120207 60.49 60.68 59.97 60.54 1153311
20120208 60.64 61.18 60.28 60.65 1821792
20120209 60.62 60.62 58.69 59.25 3295954
20120210 58.94 59.09 58.02 59.07 2819880
20120213 59.13 59.94 59.13 59.46 1737228
20120214 59.62 60.00 59.37 59.99 2215568
20120215 60.08 60.19 59.41 59.77 1516907
20120216 59.74 59.86 59.22 59.75 1685212
20120217 60.07 60.19 59.53 59.74 1306372
20120221 59.76 60.16 59.27 59.46 875206
20120222 58.73 59.65 58.73 59.23 1112007
20120223 59.35 59.76 59.05 59.61 1509182
20120224 59.62 60.54 59.59 60.40 1421013
20120227 59.97 60.47 59.39 60.20 1119320
20120228 60.15 60.21 59.33 59.63 1431416
20120229 59.71 59.71 58.73 58.98 2502428
20120301 59.10 59.15 58.39 58.61 1494762
20120302 58.54 58.74 58.32 58.48 654473
20120305 58.33 58.77 58.21 58.68 1045983
20120306 58.12 58.30 57.93 58.10 1276192
20120307 58.25 58.78 58.14 58.57 1164229
20120308 58.90 59.44 58.51 59.17 1027855
20120309 59.20 60.00 59.06 59.77 1819526
20120312 59.80 59.93 59.38 59.67 836374
20120313 60.04 61.28 59.79 61.15 1398661
20120314 61.15 61.63 60.61 60.90 1126427
20120315 61.13 62.04 60.89 62.01 987169
20120316 61.91 62.42 61.74 62.23 1864950
20120319 62.13 62.65 61.87 62.45 864494
20120320 61.99 62.27 61.85 61.99 1023426
20120321 62.12 62.14 61.59 61.77 783947
20120322 61.40 61.63 60.96 61.32 893128
20120323 61.36 61.83 61.26 61.64 864391
20120326 62.03 62.77 61.95 62.55 780753
20120327 62.71 62.92 62.24 62.38 1340671
20120328 62.37 62.63 61.75 61.94 1301171
20120329 61.64 61.84 60.94 61.62 1713873
20120330 61.75 62.63 61.75 62.58 1835896
20120402 62.80 64.03 62.52 63.53 2578718
20120403 63.40 64.04 62.95 63.40 1662516
20120404 62.96 63.42 62.64 62.86 1818435
20120405 62.62 63.10 62.38 63.01 1113719
20120409 62.22 62.61 61.68 62.46 1225882
20120410 62.29 62.54 61.48 61.48 1785156
20120411 61.92 62.27 61.42 61.52 1347700
20120412 61.48 62.85 61.36 62.52 2654520
20120413 62.54 63.05 61.61 61.70 1874413
20120416 62.07 62.07 61.01 61.54 1721679
20120417 61.82 63.12 61.82 62.94 1826241
20120418 63.28 64.66 62.52 62.59 3174865
20120419 62.65 62.74 61.17 61.39 2952080
20120420 61.40 61.61 61.05 61.41 3020076
20120423 60.75 60.84 60.02 60.49 1690249
20120424 60.56 60.74 60.26 60.74 1382109
20120425 61.41 62.20 61.28 61.75 1981030
20120426 59.53 60.89 58.69 60.43 2934722
20120427 61.35 62.79 60.86 61.36 2398251
20120430 61.34 61.45 60.92 61.27 1641563
20120501 61.33 63.13 60.98 62.79 2807871
20120502 62.30 62.37 61.71 62.09 2222508
20120503 62.10 63.07 61.78 62.33 2316594
20120504 61.88 62.16 61.46 61.48 1888485
20120507 61.13 62.06 61.08 61.81 1899784
20120508 61.37 61.42 60.36 61.10 1412307
20120509 60.26 60.94 59.99 60.44 1306409
20120510 60.76 61.37 60.31 60.49 854677
20120511 60.16 60.70 59.87 60.26 853649
20120514 59.83 60.08 59.40 59.74 667841
20120515 59.64 59.93 59.09 59.20 1027440
20120516 59.55 59.56 59.06 59.16 998886
20120517 59.04 59.22 57.93 57.93 1152956
20120518 58.18 58.28 57.02 57.31 1471778
20120521 57.81 58.63 57.39 58.58 834339
20120522 58.59 58.90 58.13 58.55 1805185
20120523 58.15 58.72 57.71 58.42 1836101
20120524 58.73 60.34 58.73 60.26 2244592
20120525 60.01 60.67 60.01 60.40 1576648
20120529 60.75 61.04 60.29 60.63 1701033
20120530 60.12 60.31 59.32 59.47 1380774
20120531 59.49 59.57 58.83 59.05 1525907
20120601 58.18 58.39 57.37 57.37 1486671
20120604 57.10 57.53 56.69 57.19 1194760
20120605 56.91 58.14 56.82 57.97 834237
20120606 58.26 58.46 58.02 58.37 954103
20120607 58.79 59.09 58.47 58.58 921337
20120608 58.31 59.35 58.31 59.35 992826
20120611 59.67 59.72 58.40 58.43 760078
20120612 58.67 58.88 58.07 58.87 682118
20120613 58.75 59.11 58.19 58.38 661987
20120614 58.42 59.33 58.42 59.03 992210
20120615 59.15 61.90 59.12 61.53 3380086
20120618 61.11 62.00 60.96 61.09 1878419
20120619 61.51 61.98 61.31 61.63 1267481
20120620 61.55 61.86 60.87 61.40 1411896
20120621 61.51 61.78 60.04 60.11 1181305
20120622 60.16 61.74 60.02 61.50 1877803
20120625 60.89 61.42 60.22 60.24 1569458
20120626 60.16 60.55 59.86 60.21 1237678
20120627 60.38 61.32 60.38 61.09 915380
20120628 60.73 61.08 59.45 60.90 1490334
20120629 61.87 62.89 61.75 62.84 1270962
20120702 62.75 62.98 62.28 62.97 882300
20120703 63.08 63.18 62.42 63.16 660266
20120705 62.98 63.07 62.28 62.29 682489
20120706 61.61 61.84 61.16 61.24 970786
20120709 61.48 62.38 61.08 62.32 1074839
20120710 62.69 63.14 61.63 61.84 1311416
20120711 61.91 62.00 61.31 61.77 943953
20120712 61.37 61.65 61.02 61.33 1170801
20120713 61.36 61.98 61.30 61.86 1099726
20120716 61.67 61.86 61.26 61.50 837954
20120717 61.96 63.15 61.96 62.96 1654914
20120718 62.61 64.01 62.40 63.16 1170904
20120719 63.13 63.13 62.10 62.80 1543487
20120720 62.42 62.74 61.08 61.16 1390582
20120723 60.61 60.98 59.85 60.45 1176844
20120724 60.33 60.47 59.04 59.41 1481526
20120725 59.56 60.26 59.34 59.56 1633100
20120726 58.18 58.59 56.11 57.34 3228306
20120727 57.36 57.64 56.58 57.45 2871290
20120730 57.47 57.66 56.94 57.32 1788770
20120731 57.24 58.03 57.24 57.54 1877358
20120801 57.81 58.26 57.61 57.77 1853188
20120802 57.30 57.36 56.24 56.58 1566633
20120803 57.38 58.28 57.28 57.63 1749852
20120806 57.82 59.01 57.77 58.37 1619274
20120807 58.80 60.02 58.72 59.59 1538162
20120808 59.54 59.92 59.12 59.65 1007860
20120809 59.47 59.85 59.33 59.46 699081
20120810 59.38 59.97 59.20 59.92 692628
20120813 59.68 59.94 59.39 59.93 557237
20120814 60.28 60.28 59.62 60.03 829864
20120815 59.88 60.52 59.66 60.39 815321
20120816 60.45 60.56 60.04 60.40 700207
20120817 60.41 60.64 60.23 60.47 693653
20120820 60.29 61.03 60.29 61.03 893975
20120821 61.04 61.51 60.53 60.66 1181350
20120822 60.43 60.66 59.82 60.18 826791
20120823 60.16 60.16 59.49 59.59 978979
20120824 59.44 60.06 59.01 59.83 1109353
20120827 59.82 60.14 59.52 59.62 790844
20120828 59.62 60.38 59.52 59.84 824948
20120829 59.98 60.63 59.98 60.56 1068899
20120830 60.16 60.65 59.92 60.45 907699
20120831 60.69 61.02 60.13 60.32 672453
20120904 60.40 61.73 60.37 61.51 1046880
20120905 61.55 61.66 60.68 61.12 1062959
20120906 61.32 62.63 61.32 62.54 958803
20120907 63.20 64.75 63.17 63.68 2007117
20120910 63.79 63.79 63.20 63.44 975907
20120911 63.50 64.21 63.30 63.97 1097370
20120912 64.02 64.50 63.82 63.93 1055073
20120913 63.93 65.23 63.51 65.06 1411065
20120914 64.97 65.59 64.76 65.32 1909823
20120917 65.12 65.56 65.02 65.35 764216
20120918 65.22 65.62 65.11 65.61 1261540
20120919 65.56 66.15 65.44 65.56 1667511
20120920 65.34 65.58 64.84 65.19 791970
20120921 65.50 66.11 65.32 65.86 1468827
20120924 65.64 66.06 65.36 65.95 1402667
20120925 66.20 66.48 65.45 65.45 1376152
20120926 65.49 65.60 64.94 65.09 1067276
20120927 65.28 65.94 65.11 65.75 679036
20120928 65.17 66.34 65.11 66.20 1678899
20121001 66.35 67.55 66.15 66.45 1633446
20121002 66.45 66.68 65.65 65.91 1781755
20121003 66.13 66.39 65.81 65.88 1302406
20121004 66.08 66.16 65.54 65.86 1546319
20121005 66.20 66.36 65.33 65.48 1693505
20121008 65.36 65.81 64.99 65.42 1245002
20121009 65.06 65.06 62.41 62.41 3549619
20121010 62.14 62.18 60.93 61.30 2689282
20121011 61.67 62.30 61.57 61.58 1344794
20121012 61.66 62.18 60.67 60.95 1689011
20121015 61.13 61.92 61.00 61.85 1925570
20121016 62.52 63.19 62.09 62.42 1824042
20121017 62.33 62.65 61.82 62.56 1202103
20121018 61.70 62.67 61.70 62.58 1820365
20121019 62.38 62.38 61.20 61.38 1524870
20121022 61.27 62.15 61.23 62.14 1122637
20121023 61.37 61.43 60.84 60.84 1539986
20121024 61.21 61.48 60.77 60.97 1115589
20121025 61.60 63.23 60.97 62.64 2077761
20121026 62.77 63.06 62.11 62.22 1641004
20121031 62.17 63.12 61.87 62.86 1672464
20121101 62.78 64.26 62.72 64.18 1479110
20121102 64.21 64.61 63.64 63.69 1468487
20121105 63.69 64.42 63.30 64.30 991896
20121106 64.35 64.83 64.09 64.63 1022334
20121107 64.03 64.03 62.91 63.47 1623334
20121108 63.43 63.68 63.00 63.31 1382178
20121109 63.49 63.72 62.99 63.33 1105783
20121112 63.50 63.74 63.09 63.34 873922
20121113 63.18 63.94 63.06 63.09 1447446
20121114 63.20 63.49 62.79 62.99 1070340
20121115 62.94 63.07 62.23 62.90 1313233
20121116 62.86 65.35 62.46 63.09 1066765
20121119 63.45 64.44 63.23 64.44 1216300
20121120 64.14 65.33 63.99 64.91 1290864
20121121 64.86 65.14 64.43 64.65 921316
20121123 64.85 65.47 64.64 65.44 298457
20121126 65.23 65.23 63.87 64.76 1151134
20121127 64.68 65.87 64.35 64.64 1176057
20121128 64.39 64.79 63.62 64.71 977800
20121129 65.12 65.27 64.33 64.97 1682270
20121130 65.06 65.08 63.99 64.59 1238261
20121203 64.83 64.92 63.96 64.08 970650
20121204 64.16 64.68 63.89 64.46 1045111
20121205 64.46 64.75 63.98 64.25 1572365
20121206 64.15 64.56 64.04 64.33 882196
20121207 64.38 64.58 63.95 64.12 846957
20121210 63.88 64.44 63.77 64.13 1170132
20121211 64.65 65.85 64.63 65.65 1490856
20121212 65.86 66.96 65.41 66.13 1498211
20121213 66.02 66.23 65.85 65.94 1339994
20121214 65.66 66.26 65.35 65.85 1666438
20121217 66.01 66.76 65.73 66.69 1367980
20121218 66.74 67.64 66.63 67.28 1149500
20121219 67.41 67.46 66.76 66.81 1222633
20121220 67.02 67.42 66.49 67.36 1165332
20121221 67.02 67.02 66.06 66.22 1630177
20121224 65.96 66.66 65.73 65.87 305609
20121226 65.94 66.12 65.06 65.36 608162
20121227 65.36 65.60 64.54 65.51 679878
20121228 65.08 65.43 64.32 64.34 625581
20121231 64.22 65.44 63.95 65.44 1128614
20130102 66.36 66.64 66.10 66.46 1423628
20130103 66.49 67.62 66.33 67.41 1604447
20130104 67.46 67.87 67.29 67.75 1213064
20130107 67.50 68.06 67.45 67.92 974892
20130108 67.90 68.12 67.35 68.02 922124
20130109 68.22 69.83 68.17 69.27 1326546
20130110 69.61 69.86 69.17 69.41 1102229
20130111 69.56 70.13 69.40 69.86 942396
20130114 69.20 69.97 68.91 69.75 1029189
20130115 69.44 69.87 69.31 69.76 1213369
20130116 69.61 70.79 69.52 70.59 1138189
20130117 70.96 72.03 70.77 71.66 1531915
20130118 71.97 72.26 71.39 72.26 1712530
20130122 72.32 72.89 72.14 72.89 1027050
20130123 72.69 73.00 72.33 72.75 893091
20130124 72.64 73.62 72.49 73.06 1557077
20130125 73.41 73.82 73.01 73.74 991191
20130128 73.65 73.91 73.45 73.65 622627
20130129 73.70 74.52 73.51 74.04 894925
20130130 73.59 73.67 72.90 73.06 1316869
20130131 72.57 73.37 70.89 73.23 2074371
20130201 73.29 73.56 72.01 72.12 1765299
20130204 71.20 72.65 71.20 72.11 1541899
20130205 72.42 72.97 72.38 72.70 1104776
20130206 72.36 73.73 72.18 73.73 1549335
20130207 73.86 73.93 72.86 73.68 1369230
20130208 73.64 74.60 73.58 74.46 928032
20130211 74.36 74.59 73.97 74.26 677942
20130212 74.26 74.43 73.97 74.06 1067899
20130213 74.35 75.34 74.27 74.61 949119
20130214 74.47 75.00 74.36 74.94 876181
20130215 74.82 75.00 73.97 74.51 1198089
20130219 74.35 74.91 73.45 74.71 1094997
20130220 74.48 74.78 73.85 73.93 1638980
20130221 73.77 73.89 72.19 72.51 1048035
20130222 72.87 73.02 72.39 72.78 688435
20130225 73.13 73.50 71.73 71.73 809762
20130226 72.16 72.57 71.21 72.18 878727
20130227 72.17 73.23 71.96 73.08 783276
20130228 73.08 73.95 73.03 73.58 1243319
20130301 73.20 73.67 72.59 73.61 959510
20130304 73.39 73.59 72.77 73.49 913261
20130305 73.68 74.48 73.59 74.44 797334
20130306 74.61 75.02 73.83 73.91 861410
20130307 73.96 74.30 73.24 73.52 735091
20130308 73.83 74.13 73.37 74.02 604291
20130311 73.75 74.59 73.60 74.35 517905
20130312 74.14 74.85 73.71 74.80 693732
20130313 74.64 74.92 74.24 74.66 1051193
20130314 74.32 74.32 72.31 73.48 2271082
20130315 73.17 73.18 71.75 72.61 1995728
20130318 71.81 72.33 71.29 71.90 936691
20130319 72.07 72.27 71.16 71.66 790203
20130320 72.30 72.51 71.76 71.87 1046812
20130321 71.57 72.00 70.91 71.05 918966
20130322 71.26 72.10 71.02 72.10 825755
20130325 72.31 72.47 71.28 71.58 612440
20130326 71.97 73.07 71.84 73.05 1195107
20130327 72.62 73.06 72.14 73.06 1336623
20130328 72.89 74.28 72.27 74.04 1698995
20130401 73.86 74.18 73.27 73.95 704731
20130402 74.27 74.74 73.89 74.15 822373
20130403 74.21 74.24 73.01 73.29 1093212
20130404 73.54 74.25 73.25 74.07 1169100
20130405 73.16 73.21 72.28 72.87 1449489
20130408 72.62 73.26 72.31 73.15 816379
20130409 73.76 74.40 73.41 74.19 978009
20130410 74.31 74.98 73.80 74.66 1055116
20130411 74.78 76.32 74.62 75.11 1495611
20130412 74.75 74.97 73.66 74.28 935544
20130415 74.00 74.20 72.54 72.54 835783
20130416 72.04 72.46 71.18 72.35 1473769
20130417 72.00 72.46 71.51 72.03 1845183
20130418 72.28 72.45 71.51 71.83 1295174
20130419 72.00 72.79 71.53 72.77 647333
20130422 72.72 72.77 72.06 72.21 803172
20130423 72.39 73.35 72.25 73.29 839237
20130424 73.17 74.06 72.99 73.36 1422974
20130425 73.73 74.94 73.65 74.31 1206486
20130426 74.29 74.77 73.80 73.80 919696
20130429 73.82 75.20 73.77 74.98 1125010
20130430 74.74 75.36 74.32 75.25 1867025
20130501 74.86 75.21 74.02 74.12 627624
20130502 74.43 75.14 73.94 74.50 722002
20130503 75.11 75.89 74.89 75.79 819325
20130506 75.49 76.30 75.32 75.76 748517
20130507 75.67 76.09 75.35 76.09 1108451
20130508 75.83 77.03 75.71 76.97 1148376
20130509 76.69 77.51 76.37 77.05 681366
20130510 76.97 78.33 76.57 78.15 1275465
20130513 77.76 79.02 77.57 78.72 1134661
20130514 78.61 79.72 78.61 79.62 969374
20130515 79.23 80.10 79.14 79.72 1161684
20130516 79.03 80.09 78.99 79.36 1017121
20130517 78.92 79.26 78.40 79.08 1449286
20130520 78.91 79.91 78.72 79.55 983901
20130521 79.78 80.44 79.50 79.74 982479
20130522 79.75 80.64 78.17 78.61 1027788
20130523 78.11 78.75 78.02 78.70 817700
20130524 78.18 78.92 77.70 78.62 588715
20130528 79.21 80.00 79.01 79.52 676083
20130529 78.92 78.92 77.21 77.77 1304012
20130530 78.01 79.11 77.76 78.69 608830
20130531 78.34 78.84 77.28 77.28 1096870
20130603 77.54 77.89 76.87 77.60 1797842
20130604 77.43 77.54 75.63 76.39 1521212
20130605 76.27 76.96 75.94 75.96 1054811
20130606 76.06 77.07 75.60 77.07 699246
20130607 77.45 77.85 76.91 77.50 564842
20130610 77.49 77.74 76.63 77.27 987660
20130611 76.63 77.27 75.83 76.18 1256976
20130612 76.83 76.83 75.67 75.80 1045363
20130613 75.75 77.37 74.83 77.21 725659
20130614 77.12 77.60 76.43 76.64 492205
20130617 77.30 79.22 77.30 78.40 1394326
20130618 78.33 79.29 78.28 78.54 875403
20130619 78.66 78.66 76.62 76.72 906185
20130620 75.87 76.09 74.04 74.26 1111092
20130621 74.90 75.56 74.47 75.18 1042011
20130624 74.60 74.76 73.38 74.09 1032157
20130625 74.73 74.92 73.68 73.80 1052780
20130626 74.51 75.27 73.93 73.96 1166995
20130627 74.58 74.68 73.87 73.98 1166488
20130628 73.94 74.46 73.60 73.96 1594764
20130701 74.19 74.86 73.88 74.02 1239843
20130702 74.06 75.56 74.02 75.09 1210157
20130703 74.87 74.94 73.97 74.44 497883
20130705 74.81 75.36 74.52 75.33 434761
20130708 75.49 76.53 75.42 76.08 880565
20130709 76.36 76.46 75.60 75.88 905692
20130710 75.90 76.76 75.68 76.19 837809
20130711 77.09 77.35 76.58 77.15 691301
20130712 77.24 78.35 76.89 77.92 705688
20130715 77.87 78.55 77.85 78.52 683905
20130716 78.66 80.11 78.52 79.09 1391721
20130717 79.50 80.85 79.39 80.62 1289084
20130718 80.56 81.21 80.48 81.14 1001642
20130719 81.12 83.97 80.81 83.57 2353341
20130722 82.76 83.69 82.34 83.42 965268
20130723 83.33 83.50 82.50 83.40 1308132
20130724 83.40 83.47 82.65 82.95 884922
20130725 82.89 83.33 81.59 81.82 1499828
20130726 81.52 83.45 81.43 83.38 908935
20130729 82.76 82.91 81.94 82.53 1225557
20130730 82.46 82.79 81.67 81.91 588057
20130731 82.21 82.91 81.99 82.39 1014003
20130801 82.81 83.65 82.31 83.37 1053517
20130802 82.80 82.96 82.57 82.91 937304
20130805 82.48 83.35 82.31 82.85 656447
20130806 82.68 82.79 81.71 81.92 1050275
20130807 81.80 81.92 81.25 81.51 793633
20130808 82.26 82.43 81.56 82.21 742366
20130809 82.02 82.20 80.88 81.49 593427
20130812 80.86 81.49 80.79 81.24 529697
20130813 81.21 81.33 80.66 80.78 555837
20130814 80.84 81.05 79.57 79.85 902450
20130815 79.45 79.50 78.46 78.68 782691
20130816 78.46 78.80 78.09 78.50 772052
20130819 78.40 79.12 78.33 78.59 810148
20130820 78.51 79.17 78.32 78.81 578938
20130821 78.46 79.08 78.12 78.46 631117
20130822 78.64 79.87 78.43 79.70 524834
20130823 79.83 80.13 79.11 79.47 773775
20130826 79.50 80.09 79.25 79.41 730005
20130827 78.62 78.62 77.24 77.32 1062737
20130828 77.41 77.70 77.02 77.23 619364
20130829 77.11 78.44 76.98 77.83 753916
20130830 77.88 78.24 77.65 78.06 1154836
20130903 79.00 79.42 77.28 77.88 967396
20130904 77.70 78.76 77.68 78.41 895662
20130905 78.42 78.95 78.15 78.56 534054
20130906 79.26 79.34 77.97 78.84 810148
20130909 78.83 79.78 78.77 79.65 732741
20130910 79.91 80.34 79.65 79.80 748242
20130911 79.80 80.26 79.54 79.79 795153
20130912 79.43 80.48 79.42 80.18 1118868
20130913 80.29 80.84 80.05 80.82 1381589
20130916 81.59 81.99 80.92 81.74 1378043
20130917 81.72 82.12 81.37 82.07 910556
20130918 82.14 82.71 81.41 82.67 1443191
20130919 82.75 82.75 82.25 82.42 682486
20130920 82.43 82.54 81.94 82.03 1173074
20130923 82.41 83.07 82.24 82.83 1132850
20130924 82.63 83.25 82.52 82.74 1500740
20130925 82.64 82.87 80.80 80.83 1564376
20130926 80.77 81.59 80.63 81.36 1003598
20130927 81.01 81.70 80.65 81.42 833283
20130930 80.75 81.72 80.53 81.26 1086886
20131001 81.41 81.62 81.03 81.53 804577
20131002 81.21 82.15 81.21 82.14 1682334
20131003 81.82 82.38 81.24 81.78 1450765
20131004 81.70 82.82 81.70 82.50 1226272
20131007 81.38 82.79 81.22 82.32 1126711
20131008 82.71 84.08 82.46 82.48 1915418
20131009 82.94 84.51 82.76 83.79 2216427
20131010 84.39 85.04 84.21 85.01 1228900
20131011 84.68 85.77 84.64 85.74 949522
20131014 85.32 86.98 85.12 86.72 1076880
20131015 86.57 87.25 85.38 85.46 2245133
20131016 85.78 86.78 85.78 86.78 860473
20131017 86.32 87.01 86.26 86.94 850466
20131018 87.06 88.54 86.90 88.00 1432773
20131021 87.88 88.02 87.30 87.38 824691
20131022 87.45 88.36 86.87 87.77 1207573
20131023 87.73 88.97 87.40 88.94 1204844
20131024 80.33 87.29 79.69 84.75 2804698
20131025 84.13 86.02 84.13 85.98 1664847
20131028 85.41 87.65 85.20 87.19 1771484
20131029 87.23 87.71 86.78 87.46 1103968
20131030 87.59 87.88 87.17 87.28 1215457
20131031 87.44 87.51 86.53 86.54 1100228
20131101 86.93 87.22 86.37 86.95 1010269
20131104 86.92 88.09 86.72 87.93 1517476
20131105 87.28 88.13 87.15 87.99 1277518
20131106 88.05 88.72 87.86 88.45 1269028
20131107 88.34 88.73 87.17 87.42 1407504
20131108 87.21 87.72 86.65 87.65 1010573
20131111 87.58 88.61 87.47 88.28 1164211
20131112 87.83 88.36 87.41 88.30 1114581
20131113 88.12 88.69 87.58 88.68 751006
20131114 88.52 89.78 88.45 89.34 1080316
20131115 89.07 89.86 89.07 89.62 1566398
20131118 89.63 89.72 88.33 88.63 670447
20131119 88.51 89.33 87.94 88.98 670447
20131120 88.85 89.04 88.14 88.32 601310
20131121 88.72 88.99 87.70 88.22 1597226
20131122 88.41 88.64 87.44 88.29 1310166
20131125 89.03 89.59 88.64 88.78 1187863
20131126 88.77 90.54 88.77 89.63 1860735
20131127 89.52 89.98 89.33 89.65 1326238
20131129 89.61 90.61 89.27 90.44 859260
20131202 90.27 90.57 89.88 90.07 962561
20131203 89.60 89.93 89.07 89.62 932339
20131204 88.89 89.51 88.63 89.11 1039582
20131205 89.17 90.15 89.08 89.49 2115451
20131206 90.52 91.40 90.52 91.04 897467
20131209 90.78 91.70 90.49 91.45 1162795
20131210 91.13 91.50 90.75 90.90 1042311
20131211 91.07 91.08 89.21 89.38 1032102
20131212 88.87 89.45 88.66 89.04 1007439
20131213 89.50 89.77 88.97 89.55 776983
20131216 89.77 90.52 89.36 89.44 913639
20131217 89.78 89.92 88.96 89.66 909091
20131218 89.80 91.91 89.45 91.81 1446015
20131219 92.63 92.63 90.49 91.62 1072432
20131220 91.81 92.13 91.37 91.75 1356258
20131223 92.13 92.53 91.74 92.43 642550
20131224 92.21 92.68 91.97 92.31 399208
20131226 92.34 92.90 92.24 92.63 291287
20131227 92.53 92.74 92.13 92.44 363403
20131230 92.44 92.61 92.11 92.40 628567
20131231 92.70 92.85 92.09 92.39 655597
20140102 91.84 92.03 91.18 91.45 876281
20140103 91.79 93.09 91.62 91.85 1299293
20140106 92.99 93.20 92.14 92.44 1427084
20140107 92.62 94.31 92.62 94.29 1868553
20140108 94.99 96.65 94.66 96.60 1896693
20140109 96.67 96.78 95.51 95.65 1363138
20140110 95.48 96.29 95.07 95.85 1363441
20140113 95.79 96.29 94.59 94.83 1022530
20140114 95.32 96.09 94.94 95.97 722468
20140115 96.12 97.02 95.61 96.88 990759
20140116 96.97 96.98 96.09 96.22 880618
20140117 96.15 96.16 94.82 95.11 1092830
20140121 96.61 96.89 94.91 95.63 845014
20140122 95.65 95.86 94.94 95.59 748289
20140123 95.55 96.06 94.03 94.57 1004577
20140124 93.59 94.15 92.44 92.56 1043207
20140127 92.73 93.29 91.71 92.41 977445
20140128 92.60 94.12 92.52 93.48 1068220
20140129 92.59 93.52 92.13 92.42 1486794
20140130 92.94 94.57 92.11 92.25 1925439
20140131 92.69 93.61 91.71 93.17 1486189
20140203 93.20 93.39 90.00 90.09 1191372
20140204 90.55 91.00 90.02 90.54 1152237
20140205 90.23 91.72 90.00 91.39 1200550
20140206 91.24 91.96 91.09 91.76 891209
20140207 92.02 93.82 91.86 93.68 1180680
20140210 93.28 94.87 93.28 94.73 1380587
20140211 94.46 95.04 94.11 94.92 1100798
20140212 94.73 95.17 93.64 94.59 997718
20140213 94.10 95.39 93.94 95.30 906641
20140214 95.33 95.75 94.70 95.25 979866
20140218 95.53 96.02 95.02 95.18 1272363
20140219 94.91 95.55 93.86 93.89 1280432
20140220 94.17 94.69 93.64 94.49 1837387
20140221 94.36 95.32 93.95 94.59 1335099
20140224 94.69 95.67 94.69 94.77 756257
20140225 94.48 95.35 93.93 94.27 1073667
20140226 94.31 94.87 94.12 94.39 910272
20140227 94.31 94.67 93.70 94.44 743851
20140228 94.65 94.95 92.65 93.04 1795731
20140303 92.17 94.29 91.98 93.59 1407920
20140304 94.75 96.54 94.74 96.22 1485684
20140305 95.95 96.57 95.46 96.33 1106951
20140306 96.37 98.03 96.36 97.41 1493652
20140307 97.72 97.91 96.49 97.22 1161920
20140310 97.11 97.54 96.92 97.51 684746
20140311 97.53 98.11 96.80 97.02 1030498
20140312 95.63 96.88 95.63 95.98 1952470
20140313 96.24 96.76 93.57 93.64 2740598
20140314 93.89 94.99 93.30 93.35 1849087
20140317 93.46 94.00 93.06 93.50 982589
20140318 93.56 94.46 93.27 94.38 855101
20140319 94.19 95.24 93.44 93.92 684847
20140320 93.86 94.10 93.29 93.96 715307
20140321 94.70 94.83 92.52 92.74 1240289
20140324 93.20 93.31 90.64 91.27 1347404
20140325 91.77 92.48 91.26 92.19 965947
20140326 92.57 93.35 92.02 92.02 745109
20140327 92.10 92.36 91.06 92.19 858310
20140328 92.43 93.74 92.32 93.13 739776
20140331 93.71 94.16 93.11 93.99 757385
20140401 93.73 94.97 93.73 94.72 861530
20140402 94.83 96.25 94.57 95.97 975535
20140403 96.47 97.49 96.12 97.36 1186741
20140404 97.69 98.32 95.72 96.07 1201634
20140407 96.16 96.27 94.15 94.26 1012262
20140408 94.06 94.41 92.51 93.27 1639945
20140409 93.43 95.54 92.88 95.43 1390099
20140410 95.50 95.60 91.85 92.10 1046574
20140411 91.76 92.48 90.88 90.93 1219746
20140414 92.00 92.81 91.58 92.49 1198011
20140415 92.28 92.70 89.92 92.05 1465466
20140416 92.84 92.84 90.41 91.00 1183220
20140417 90.91 91.70 90.40 90.43 1159473
20140421 91.36 91.53 90.74 91.34 1430449
20140422 91.43 91.70 91.07 91.11 1162894
20140423 90.93 91.37 90.54 90.88 1310105
20140424 106.34 107.66 100.30 101.34 12471652
20140425 100.35 101.93 99.29 99.92 5002648
20140428 99.85 99.88 96.99 97.84 3403555
20140429 98.25 98.73 97.24 97.30 1628877
20140430 96.97 97.30 95.95 96.20 1929335
20140501 96.40 97.56 96.25 96.90 1957912
20140502 96.99 97.66 96.70 97.50 2530555
20140505 96.53 98.50 95.74 98.42 2518681
20140506 98.17 100.08 97.48 99.44 3545030
20140507 99.49 99.62 98.22 99.41 1362428
20140508 99.48 100.77 98.29 98.79 1698709
20140509 98.57 99.73 97.30 99.36 2128970
20140512 99.99 100.72 99.24 100.26 1371082
20140513 100.87 101.27 99.86 100.65 1804060
20140514 101.17 101.28 99.97 100.31 1651718
20140515 101.26 101.37 99.18 99.53 2356075
20140516 99.33 100.44 99.33 99.99 1650007
20140519 100.35 102.03 100.16 101.37 1636323
20140520 100.94 101.76 100.57 100.93 1321877
20140521 101.41 101.54 100.40 100.88 801056
20140522 100.89 101.80 100.80 101.14 1250033
20140523 101.42 101.63 100.80 101.21 740179
20140527 101.33 102.14 101.07 101.99 1074246
20140528 102.45 102.50 101.70 102.27 1880735
20140529 102.28 103.34 102.20 103.22 1065693
20140530 103.10 103.73 102.96 103.70 1368063
20140602 103.66 104.25 103.35 104.02 1003105
20140603 103.89 105.81 103.50 105.43 2598877
20140604 105.53 106.58 105.16 106.19 1353070
20140605 105.04 106.63 105.04 106.32 980465
20140606 106.28 106.99 106.10 106.54 1054926
20140609 106.95 106.98 105.65 106.15 787371
20140610 105.74 106.14 104.98 105.94 732733
20140611 105.76 105.76 104.78 105.16 625972
20140612 105.27 105.32 104.15 104.67 1457013
20140613 105.16 105.35 104.46 104.93 800955
20140616 105.29 106.34 104.26 104.33 1294609
20140617 103.93 104.79 103.81 104.08 1082497
20140618 103.84 105.43 103.33 105.37 903590
20140619 105.27 105.72 104.18 104.98 1115300
20140620 104.84 105.22 104.64 104.93 2173546
20140623 105.09 105.78 104.27 104.28 801156
20140624 104.40 104.78 103.46 103.52 1091150
20140625 103.77 105.04 103.48 104.94 1056614
20140626 104.85 105.10 104.36 104.69 920157
20140627 104.12 104.84 103.58 103.92 1147485
20140630 104.07 104.43 102.98 103.44 1080612
20140701 103.34 104.99 103.34 104.46 908911
20140702 103.92 104.72 103.92 104.43 514601
20140703 104.62 105.04 103.77 104.70 472730
20140707 104.04 104.30 103.10 104.05 981708
20140708 104.05 104.06 102.46 102.94 829487
20140709 103.08 103.79 102.94 103.37 587699
20140710 102.65 103.41 101.58 103.25 1084628
20140711 103.14 103.45 102.53 103.37 697548
20140714 103.85 104.50 102.73 102.84 736909
20140715 102.74 103.20 101.55 102.32 1092661
20140716 102.78 102.94 101.97 102.37 872663
20140717 102.04 102.48 100.22 100.30 808200
20140718 100.36 102.35 99.57 102.02 1136440
20140721 101.56 101.99 100.61 101.01 1013036
20140722 103.39 104.03 100.93 101.75 951786
20140723 101.85 103.26 101.49 102.74 1740908
20140724 98.87 100.01 98.00 99.41 2826138
20140725 99.11 100.63 98.88 100.40 1480946
20140728 101.55 101.61 99.60 100.16 857802
20140729 100.24 100.90 99.60 100.52 1191766
20140730 100.89 102.31 100.87 101.80 1828566
20140731 100.96 101.95 99.59 99.66 1817119
20140801 99.67 99.94 98.62 99.20 1024583
20140804 99.20 99.81 98.06 99.73 802376
20140805 99.27 99.51 97.73 97.96 1130315
20140806 97.70 98.01 95.57 95.96 3007479
20140807 96.62 96.78 94.63 94.92 1757877
20140808 95.28 95.79 94.34 95.69 1374512
20140811 96.18 96.56 95.49 95.93 877483
20140812 95.76 96.71 95.41 96.32 1562680
20140813 96.53 97.42 96.17 97.28 1038239
20140814 97.28 97.74 97.00 97.43 1434256
20140815 97.56 97.75 96.23 97.08 1176202
20140818 97.48 98.91 97.48 98.90 1598426
20140819 99.20 99.79 99.00 99.53 947870
20140820 99.41 99.89 98.94 99.40 1161643
20140821 99.57 100.27 99.47 100.21 633286
20140822 100.03 100.38 99.04 99.08 1018458
20140825 99.83 100.63 99.57 100.05 672546
20140826 100.13 100.80 99.99 100.35 755284
20140827 100.45 100.67 99.31 99.37 856798
20140828 98.90 99.24 98.60 99.04 717831
20140829 99.19 99.19 98.34 98.90 1019864
20140902 99.31 99.31 98.41 98.88 1041854
20140903 99.34 100.17 99.01 99.91 1058321
20140904 100.32 102.11 99.82 100.24 1197991
20140905 99.96 100.67 99.51 100.66 565208
20140908 100.59 100.92 100.16 100.51 829185
20140909 101.15 103.12 101.15 102.02 2068746
20140910 102.39 104.55 101.68 104.32 2035611
20140911 103.66 104.95 103.44 104.80 1684276
20140912 104.56 105.25 104.01 104.51 1476026
20140915 104.50 104.50 103.76 104.06 788519
20140916 103.88 104.73 103.34 104.51 989841
20140917 104.46 104.74 103.15 103.55 1244581
20140918 103.80 103.87 103.16 103.82 1456446
20140919 104.25 104.49 103.08 103.57 1248296
20140922 103.13 103.54 102.61 103.28 1019362
20140923 101.81 103.03 101.68 102.00 1394493
20140924 102.17 103.78 101.92 103.43 1271365
20140925 103.04 103.10 101.05 101.05 1919321
20140926 101.13 101.94 100.96 101.46 966975
20140929 100.56 101.50 100.50 101.26 606376
20140930 101.39 101.63 100.36 100.36 1027292
20141001 100.43 100.97 99.31 100.56 1690377
20141002 100.74 102.39 98.68 102.00 2726887
20141003 102.25 102.73 101.97 102.39 732721
20141006 103.17 104.24 102.19 102.79 968778
20141007 102.30 102.56 101.15 101.20 686231
20141008 101.62 103.51 101.01 103.34 807065
20141009 102.93 103.22 101.32 101.53 1158947
20141010 101.80 103.52 100.86 100.88 884315
20141013 100.72 100.85 98.44 98.54 1016270
20141014 99.04 99.28 96.99 97.35 1303427
20141015 95.62 97.68 95.15 97.53 2272706
20141016 95.81 96.87 95.56 95.76 1785161
20141017 96.67 97.75 96.43 97.33 914573
20141020 97.37 99.07 96.90 99.00 1103640
20141021 99.46 101.23 99.44 101.12 1029195
20141022 101.64 101.70 99.69 100.01 1338295
20141023 103.28 106.09 102.48 104.37 1700898
20141024 104.37 105.30 104.35 105.09 575015
20141027 104.97 105.69 104.52 104.78 575816
20141028 105.42 108.16 105.04 107.89 1704505
20141029 107.89 108.74 107.53 107.94 1362642
20141030 107.76 109.34 107.30 109.07 788930
20141031 110.14 111.07 109.79 111.02 1489087
20141103 110.96 111.28 109.29 110.20 790934
20141104 109.89 110.42 108.73 109.00 1022082
20141105 110.26 110.88 109.23 110.77 1198424
20141106 110.74 111.14 109.95 109.98 743241
20141107 109.60 109.79 107.60 107.98 831412
20141110 108.40 110.30 107.99 110.21 803658
20141111 110.28 111.29 109.56 110.85 569604
20141112 110.57 110.81 110.06 110.66 784521
20141113 111.01 111.01 109.94 110.40 813377
20141114 110.45 110.62 109.54 109.91 704065
20141117 109.91 110.68 109.73 110.47 966474
20141118 110.04 111.75 109.93 111.28 690038
20141119 110.97 111.05 110.21 110.34 519708
20141120 109.49 110.23 108.80 109.91 986012
20141121 111.01 111.41 109.49 110.27 822795
20141124 109.91 110.23 108.55 109.87 1358033
20141125 110.29 110.98 110.06 110.86 925394
20141126 111.14 111.55 110.76 111.41 596156
20141128 111.41 112.78 111.41 112.07 427729
20141201 111.97 112.40 111.09 111.25 614191
20141202 111.52 114.76 111.43 114.21 1507823
20141203 114.09 114.19 113.04 113.43 977595
20141204 112.99 114.34 112.90 113.74 733322
20141205 114.07 115.66 113.39 114.74 1020679
20141208 114.74 115.33 114.47 114.63 644850
20141209 113.20 113.84 112.95 113.51 988316
20141210 113.59 113.61 111.04 111.29 922288
20141211 111.81 113.56 111.81 113.02 963568
20141212 111.94 112.77 111.12 111.12 877000
20141215 111.85 112.13 109.63 110.05 752058
20141216 109.94 111.39 108.56 108.58 1041720
20141217 109.40 111.91 108.92 111.70 925995
20141218 113.12 114.72 112.42 114.72 959661
20141219 115.41 115.82 113.83 114.69 1274170
20141222 114.85 115.52 114.14 114.83 629020
20141223 115.31 115.91 112.94 113.25 1289901
20141224 113.51 114.68 113.23 114.11 304600
20141226 114.16 115.18 113.95 114.17 400000
20141229 113.75 114.31 113.25 113.50 450300
20141230 113.49 115.55 113.46 114.57 625300
20141231 115.06 115.75 113.39 113.42 689900