20000103 28.74 28.74 28.05 28.16 1718138
20000104 28.14 28.14 26.60 27.25 1487128
20000105 27.38 27.38 26.93 27.38 707468
20000106 27.38 27.98 27.08 27.70 4114867
20000107 27.70 28.64 27.60 28.19 4764583
20000110 28.09 28.47 28.00 28.21 880726
20000111 28.19 28.28 27.01 27.38 808535
20000112 27.32 27.80 27.29 27.70 1848081
20000113 27.70 28.41 27.70 28.41 404268
20000114 28.40 29.47 28.40 29.11 808535
20000118 29.30 29.42 29.09 29.09 808535
20000119 28.81 28.91 28.48 28.54 1082860
20000120 28.60 28.60 28.31 28.31 404268
20000121 28.41 28.67 28.40 28.52 952917
20000124 28.54 28.55 28.05 28.05 3205265
20000125 28.19 28.19 27.71 28.05 2468920
20000126 27.70 29.06 27.70 29.06 3234141
20000127 29.21 29.23 28.80 29.09 2440044
20000128 28.85 28.85 27.84 28.15 693030
20000131 28.12 28.71 27.84 28.47 1530442
20000201 28.26 28.83 27.74 27.81 721907
20000202 27.83 28.17 27.74 27.98 1053984
20000203 28.19 28.19 27.70 27.72 1328308
20000204 27.72 28.19 27.70 28.07 1212803
20000207 28.09 28.15 27.83 27.86 1068422
20000208 27.88 28.05 27.88 27.95 1386061
20000209 27.77 28.09 27.74 27.78 1920271
20000210 27.81 27.83 27.77 27.77 3046446
20000211 27.78 28.11 27.70 27.70 2093529
20000214 27.70 27.81 27.41 27.70 1660385
20000215 27.50 27.50 26.82 27.15 664154
20000216 27.15 27.15 26.89 26.91 2829874
20000217 26.91 26.91 26.11 26.65 1256117
20000218 26.54 27.08 25.66 26.04 1256117
20000222 25.97 25.97 25.54 25.77 1602633
20000223 25.77 25.77 25.28 25.49 693030
20000224 25.42 25.59 24.80 25.59 1804766
20000225 25.21 25.63 24.73 25.58 3234141
20000228 25.50 25.50 24.94 25.46 3593878
20000229 25.57 26.09 25.29 25.57 1630957
20000301 25.57 25.74 25.36 25.63 1833022
20000302 25.83 25.98 25.60 25.64 3795943
20000303 25.64 25.70 25.57 25.64 3406246
20000306 25.64 26.05 25.64 25.98 1111360
20000307 25.95 25.95 25.01 25.50 995894
20000308 25.43 25.43 24.94 25.22 851561
20000309 25.72 25.86 25.51 25.53 2713450
20000310 25.54 26.02 25.01 25.90 649496
20000313 26.22 26.47 25.98 26.42 1140226
20000314 26.49 26.61 26.48 26.58 1096927
20000315 26.58 27.26 26.05 27.26 2020654
20000316 27.30 29.41 27.16 29.41 2193853
20000317 29.55 31.16 29.55 31.15 2583551
20000320 30.83 30.83 29.93 30.34 952594
20000321 30.14 30.74 29.79 30.28 1558790
20000322 31.74 31.74 29.97 30.73 2771183
20000323 30.55 30.81 30.08 30.36 2424785
20000324 30.57 31.11 30.55 31.09 779395
20000327 31.09 31.09 30.69 30.83 447431
20000328 30.76 31.00 30.53 30.64 115466
20000329 30.64 31.17 30.61 31.17 952594
20000330 31.14 31.14 30.73 30.73 938161
20000331 30.73 31.18 29.93 30.94 2424785
20000403 31.04 32.70 30.99 32.29 2525818
20000404 32.11 32.11 32.01 32.02 923728
20000405 31.98 32.01 31.18 31.52 148662416
20000406 31.46 31.87 31.46 31.59 505164
20000407 31.59 31.59 30.70 30.94 1760856
20000410 30.81 30.81 30.14 30.45 837128
20000411 30.32 31.87 30.32 31.73 649496
20000412 31.60 31.91 31.56 31.87 187632
20000413 32.49 32.49 32.40 32.40 692796
20000414 32.27 32.27 30.95 31.11 1472191
20000417 31.04 31.04 29.79 30.14 2453652
20000418 30.35 30.97 29.86 30.97 1457758
20000419 30.69 30.69 30.21 30.25 1082493
20000420 30.52 31.17 30.52 30.84 331965
20000424 31.17 31.17 30.90 30.93 317531
20000425 31.11 32.36 30.97 31.29 10579568
20000426 31.18 31.18 30.14 30.14 1731989
20000427 30.47 30.47 29.79 30.21 1818589
20000428 30.14 30.43 30.14 30.43 274232
20000501 30.12 30.42 30.12 30.35 1544357
20000502 30.49 30.68 30.24 30.24 519597
20000503 30.24 30.26 29.45 29.58 865995
20000504 29.52 29.58 29.39 29.52 591763
20000505 29.50 30.49 29.49 30.48 1356725
20000508 30.42 30.42 29.68 29.68 1039194
20000509 29.45 29.58 29.18 29.23 909294
20000510 29.23 29.23 27.75 28.10 1818589
20000511 28.10 28.89 28.10 28.30 793828
20000512 28.30 28.89 28.30 28.62 822695
20000515 28.59 28.89 28.25 28.89 3767077
20000516 28.86 28.96 28.27 28.75 1385592
20000517 28.55 28.55 27.68 27.78 10666168
20000518 27.78 29.08 27.75 28.08 10175437
20000519 28.27 28.30 27.71 27.73 4907303
20000522 27.77 28.60 27.77 28.41 2222720
20000523 28.41 29.38 28.41 29.24 1948488
20000524 29.24 30.50 29.10 30.23 1111360
20000525 30.24 30.62 30.24 30.52 2655717
20000526 30.54 30.85 30.14 30.62 404131
20000530 30.84 31.33 30.72 31.27 1399629
20000531 31.14 31.14 29.94 29.97 1904649
20000601 30.11 31.60 30.11 31.50 7560881
20000602 32.19 32.92 32.19 32.92 1240908
20000605 32.88 32.88 32.43 32.57 3289849
20000606 32.57 32.57 31.19 31.95 3347566
20000607 31.95 32.00 31.84 31.88 1038900
20000608 31.88 32.09 31.26 31.64 1832504
20000609 31.22 31.64 30.70 30.77 750316
20000612 30.77 31.12 30.63 31.12 533879
20000613 30.84 31.27 30.84 31.23 606025
20000614 30.91 31.39 30.91 31.27 577167
20000615 31.26 31.27 30.42 31.19 1457345
20000616 31.18 31.18 29.52 30.37 2582820
20000619 30.37 30.74 30.25 30.62 707029
20000620 30.60 30.70 29.80 30.28 1125475
20000621 30.22 30.22 29.89 29.89 735887
20000622 29.89 30.08 29.11 30.06 836891
20000623 29.99 30.63 29.99 30.63 447304
20000626 30.65 30.77 29.54 30.77 952325
20000627 30.77 30.97 30.29 30.59 1370770
20000628 30.66 30.95 30.59 30.84 505021
20000629 30.98 31.33 30.50 31.22 1356341
20000630 31.21 31.42 30.22 31.19 6695131
20000703 31.20 31.20 30.84 31.19 836891
20000705 31.39 31.53 31.19 31.26 1688212
20000706 31.26 31.28 30.98 31.20 634883
20000707 31.22 31.81 31.22 31.81 447304
20000710 31.69 31.88 31.39 31.59 447304
20000711 31.64 32.92 31.64 32.61 3116699
20000712 32.49 32.92 32.46 32.78 1125475
20000713 33.06 33.68 33.06 33.68 1818074
20000714 33.92 33.92 32.57 33.13 1212050
20000717 33.14 33.79 33.13 33.79 808033
20000718 33.79 34.44 33.66 33.95 3260991
20000719 33.93 33.93 32.64 32.76 2366383
20000720 32.75 33.60 32.75 33.51 519450
20000721 33.44 33.44 32.85 32.93 461733
20000724 32.93 33.02 32.62 33.02 721458
20000725 32.92 33.13 32.85 33.06 822462
20000726 32.95 33.06 32.03 32.90 1067758
20000727 32.71 32.72 32.10 32.37 288583
20000728 32.33 32.59 32.09 32.58 432875
20000731 32.60 32.78 32.23 32.74 476162
20000801 32.71 33.27 32.71 33.00 808033
20000802 33.09 33.09 32.43 32.78 793604
20000803 32.78 33.89 32.37 33.87 2366383
20000804 34.10 34.65 34.03 34.37 2337524
20000807 34.32 34.39 33.89 34.16 2770399
20000808 34.16 34.16 33.61 33.85 1500633
20000809 33.86 33.86 33.43 33.66 3232132
20000810 33.67 34.96 33.65 34.96 2467387
20000811 34.89 34.89 34.60 34.77 2438529
20000814 34.77 34.97 34.66 34.97 1919079
20000815 34.90 34.99 34.60 34.86 1875791
20000816 34.89 34.96 34.13 34.13 1890220
20000817 34.11 34.58 33.62 33.64 764746
20000818 33.75 33.96 33.59 33.59 432875
20000821 33.58 33.58 33.22 33.32 230867
20000822 33.34 33.68 33.29 33.42 577167
20000823 33.40 33.40 33.18 33.21 158721
20000824 33.28 33.28 32.73 32.91 418446
20000825 32.85 33.43 32.85 33.13 2972408
20000828 33.06 33.72 32.93 33.39 562737
20000829 33.37 33.82 33.32 33.81 836891
20000830 33.88 33.90 33.21 33.43 1053059
20000831 33.34 33.61 33.29 33.60 1341568
20000901 33.76 34.07 33.71 33.71 317360
20000905 33.48 33.83 33.48 33.78 2697562
20000906 33.79 34.04 33.79 33.90 735699
20000907 34.00 36.15 34.00 35.80 5712484
20000908 35.80 35.80 35.22 35.56 6044270
20000911 35.43 35.53 35.01 35.28 879953
20000912 35.23 35.35 35.23 35.34 750124
20000913 35.25 35.61 35.25 35.55 1197314
20000914 35.54 36.19 35.54 36.05 1961863
20000915 36.05 36.25 35.98 36.22 4846956
20000918 36.12 36.12 34.19 34.59 1514674
20000919 34.42 35.40 34.24 35.01 4717127
20000920 35.28 35.70 35.09 35.35 5265295
20000921 35.15 35.28 34.30 34.31 851102
20000922 34.31 34.31 33.76 34.12 1615652
20000925 34.28 35.08 34.12 34.28 2365776
20000926 34.38 34.87 34.35 34.66 2106118
20000927 34.66 34.83 34.66 34.81 288509
20000928 34.90 36.05 34.90 36.05 4558447
20000929 36.05 36.05 34.66 35.35 1413696
20001002 35.42 36.05 35.42 35.77 1053059
20001003 35.77 36.64 35.70 36.39 1702205
20001004 36.39 36.39 35.89 35.94 1154037
20001005 35.93 36.18 35.77 36.12 1774332
20001006 36.05 36.05 35.18 35.56 333228
20001009 33.62 35.84 33.62 35.46 875193
20001010 35.47 35.47 34.49 35.19 98959
20001011 35.18 35.35 33.10 33.21 364964
20001012 33.38 33.55 32.60 33.00 179164
20001013 33.00 33.83 32.93 33.83 416030
20001016 33.66 33.76 33.45 33.61 142668
20001017 33.62 33.62 33.45 33.45 87707
20001018 33.10 33.37 32.35 33.06 283172
20001019 32.93 33.27 32.93 33.21 76888
20001020 33.14 33.59 33.14 33.39 61885
20001023 33.52 33.52 32.99 33.21 396412
20001024 33.14 33.84 33.14 33.66 163296
20001025 33.83 34.90 33.83 34.90 262976
20001026 34.90 34.94 34.24 34.31 283605
20001027 34.38 35.22 34.38 34.76 132859
20001030 34.59 35.35 34.59 34.66 296588
20001031 34.67 35.01 34.56 34.80 197340
20001101 34.94 36.22 34.70 36.22 186810
20001102 36.22 36.50 35.98 36.19 263409
20001103 36.15 36.19 35.87 36.12 101123
20001106 36.29 36.29 35.35 36.05 137619
20001107 36.05 36.05 35.49 36.05 105883
20001108 36.12 36.26 35.39 36.15 119299
20001109 36.32 36.32 35.28 36.05 133147
20001110 35.87 36.23 35.79 36.01 73570
20001113 35.84 35.84 34.80 35.22 88284
20001114 35.22 35.35 35.11 35.18 131272
20001115 35.53 35.53 34.90 35.08 135455
20001116 34.94 35.08 34.59 35.08 187675
20001117 35.08 35.08 33.97 34.14 97805
20001120 34.11 34.66 33.69 34.42 355732
20001121 34.42 34.59 33.79 34.59 307551
20001122 34.45 34.70 34.14 34.38 77753
20001124 34.38 34.59 34.32 34.32 40536
20001127 34.38 34.49 34.22 34.22 305531
20001128 37.26 38.96 36.57 37.78 10136053
20001129 37.78 38.72 37.70 37.96 1673289
20001130 37.96 38.23 37.54 38.14 626640
20001201 37.99 39.00 37.99 38.72 666558
20001204 38.37 39.10 38.23 38.96 287760
20001205 38.79 40.59 38.79 40.05 283740
20001206 40.05 41.78 39.87 40.77 575233
20001207 40.64 42.12 40.64 41.72 486349
20001208 41.78 43.67 41.78 43.67 490083
20001211 43.18 43.57 42.83 43.38 401629
20001212 43.18 43.18 42.13 42.13 358121
20001213 42.13 42.17 41.39 41.68 287042
20001214 41.65 41.92 41.23 41.76 504155
20001215 41.58 41.83 41.16 41.81 374060
20001218 41.81 42.83 41.61 42.69 421876
20001219 42.86 44.50 42.62 44.15 334572
20001220 43.87 44.71 43.60 44.43 328971
20001221 44.43 44.85 44.08 44.57 433220
20001222 44.57 45.27 44.57 44.92 404788
20001226 45.09 45.20 44.78 45.13 201461
20001227 45.27 46.10 44.92 46.10 134403
20001228 45.96 47.36 45.96 47.36 196435
20001229 46.49 47.65 46.49 47.36 382101
20010102 46.24 46.62 44.81 45.16 543930
20010103 44.57 45.93 44.22 45.62 620178
20010104 44.57 46.60 44.57 45.34 696282
20010105 45.16 45.16 43.84 44.01 687810
20010108 44.19 45.96 43.35 45.68 489078
20010109 45.68 45.91 44.54 44.78 203328
20010110 44.61 45.48 44.61 45.23 250857
20010111 45.23 45.96 44.29 45.96 392009
20010112 45.93 46.00 45.37 45.86 458349
20010116 45.79 46.76 45.34 45.82 494390
20010117 45.82 45.96 44.86 45.33 474575
20010118 45.44 45.44 44.77 45.44 318058
20010119 45.43 45.43 44.71 44.99 332418
20010122 44.92 45.27 44.81 44.99 331556
20010123 44.81 44.99 44.57 44.99 308150
20010124 45.16 46.24 44.71 45.19 351803
20010125 45.30 45.46 45.08 45.43 107695
20010126 45.27 46.85 45.14 46.84 263062
20010129 46.84 47.36 46.62 47.36 390860
20010130 47.18 47.50 46.69 47.43 192845
20010131 47.43 47.77 47.27 47.57 284027
20010201 47.57 47.57 46.66 47.28 252149
20010202 47.27 47.34 46.59 46.67 197871
20010205 47.36 47.91 47.09 47.91 306858
20010206 48.40 48.42 47.36 47.57 364439
20010207 47.57 48.36 47.57 48.27 304848
20010208 48.27 48.33 47.81 48.20 159819
20010209 48.20 48.40 47.98 48.30 115305
20010212 48.47 48.57 47.32 48.40 601798
20010213 48.23 48.64 48.19 48.33 389137
20010214 48.19 48.57 48.10 48.28 134403
20010215 48.40 48.40 47.70 48.40 219554
20010216 48.23 48.73 47.32 48.16 416994
20010220 47.98 47.98 47.01 47.57 262057
20010221 48.05 48.05 47.40 47.40 209502
20010222 47.36 47.53 46.03 47.23 293217
20010223 47.11 47.11 46.38 47.06 326042
20010226 46.97 48.16 46.97 48.16 296428
20010227 47.99 48.20 47.32 47.78 461237
20010228 47.67 47.88 46.79 47.88 322608
20010301 47.71 47.71 46.48 47.17 331621
20010302 47.01 47.95 47.01 47.95 466817
20010305 47.71 47.75 47.25 47.52 156369
20010306 47.53 48.17 47.53 48.06 244210
20010307 48.16 48.77 47.71 48.76 214452
20010308 48.59 48.92 48.16 48.53 238487
20010309 48.53 48.53 47.29 47.85 201863
20010312 47.67 47.67 46.76 46.77 320033
20010313 46.77 47.49 46.54 47.38 379977
20010314 46.48 46.48 45.46 46.34 746363
20010315 46.73 47.60 46.43 47.53 355799
20010316 47.53 47.60 46.38 46.38 622184
20010319 46.45 46.69 45.34 46.59 379405
20010320 46.59 46.91 46.15 46.27 423898
20010321 46.13 46.25 44.53 44.53 401437
20010322 44.39 44.39 41.80 42.70 434627
20010323 42.78 44.95 42.29 44.36 497861
20010326 44.49 45.76 44.49 45.23 406587
20010327 45.23 47.83 44.91 47.43 518749
20010328 47.43 47.43 46.64 47.18 371107
20010329 47.18 47.72 46.94 47.34 290419
20010330 47.46 48.86 47.34 48.86 561239
20010402 48.58 49.36 48.15 48.61 508019
20010403 48.51 48.61 47.74 47.95 175682
20010404 47.99 48.09 46.52 46.76 238201
20010405 47.18 48.49 47.18 48.23 243065
20010406 48.23 48.23 47.06 47.50 295713
20010409 47.67 48.20 47.33 47.67 161519
20010410 47.85 48.54 47.81 48.38 208301
20010411 48.58 49.26 48.29 48.86 269961
20010412 48.58 49.10 48.51 49.10 197285
20010416 49.00 49.28 48.42 49.01 283552
20010417 48.50 49.07 48.02 49.07 492425
20010418 49.35 50.15 49.23 49.89 317315
20010419 49.84 50.11 49.76 50.11 152649
20010420 50.08 50.08 48.93 49.35 266241
20010423 48.93 49.37 48.82 49.37 148643
20010424 49.37 49.77 49.37 49.70 174395
20010425 49.63 49.64 49.01 49.63 139201
20010426 49.63 49.87 49.29 49.64 148786
20010427 49.80 50.12 49.66 50.12 167384
20010430 50.29 50.31 49.72 50.01 410450
20010501 50.01 50.25 49.73 50.13 298574
20010502 50.22 50.49 50.08 50.40 228616
20010503 50.22 50.22 49.80 50.15 157942
20010504 50.15 50.38 50.02 50.38 241778
20010507 50.38 50.50 50.16 50.33 276256
20010508 50.15 50.38 50.12 50.18 121461
20010509 50.12 50.27 49.91 50.01 145782
20010510 50.19 50.35 50.09 50.12 119744
20010511 50.15 50.19 49.72 49.80 119601
20010514 49.63 50.05 49.63 50.01 101861
20010515 50.15 50.22 49.87 50.12 189130
20010516 50.11 50.75 50.01 50.68 361951
20010517 50.68 50.89 50.27 50.53 262665
20010518 50.36 50.51 50.19 50.33 201577
20010521 50.33 51.20 50.33 51.20 288130
20010522 51.10 52.24 50.57 52.00 325470
20010523 52.18 52.24 51.73 51.94 268530
20010524 52.25 52.53 51.89 52.10 186126
20010525 52.25 52.56 52.22 52.37 239918
20010529 52.42 52.56 52.18 52.43 297572
20010530 52.60 53.37 52.60 52.95 405802
20010531 53.23 53.50 52.95 52.99 305991
20010601 52.99 53.44 52.46 53.44 202616
20010604 53.44 54.21 53.44 54.00 258367
20010605 53.93 54.25 53.93 54.21 450289
20010606 54.18 54.18 53.06 53.39 515879
20010607 52.95 53.41 52.95 53.31 234270
20010608 53.30 53.51 52.81 53.44 193490
20010611 53.41 53.58 53.16 53.20 117634
20010612 53.09 53.10 52.04 52.53 237122
20010613 52.60 53.16 52.60 52.61 163119
20010614 52.61 52.63 52.16 52.49 124193
20010615 52.49 53.08 52.42 52.77 306847
20010618 52.25 52.95 52.25 52.70 160268
20010619 52.95 53.37 52.85 53.10 88832
20010620 53.16 54.70 53.10 54.46 444871
20010621 54.63 55.05 54.29 55.02 261219
20010622 55.19 55.40 54.28 54.69 321248
20010625 55.09 55.25 53.48 53.48 1305810
20010626 53.23 54.58 52.95 54.25 281466
20010627 54.07 55.16 54.00 54.64 167397
20010628 54.74 54.98 54.60 54.60 122625
20010629 54.77 54.97 52.95 52.95 655044
20010702 53.37 54.51 53.29 54.35 392114
20010703 55.23 55.23 54.46 54.60 149716
20010705 54.56 55.02 54.00 54.28 182654
20010706 54.21 54.42 53.65 53.65 111788
20010709 53.69 53.71 53.29 53.55 73290
20010710 53.58 53.62 53.05 53.06 87263
20010711 53.06 53.90 53.03 53.90 192207
20010712 54.20 55.29 54.18 55.05 344917
20010713 55.05 55.92 55.05 55.55 318254
20010716 55.53 55.54 54.66 54.72 269774
20010717 54.54 55.24 53.97 55.24 559796
20010718 55.24 56.28 55.09 56.27 351762
20010719 56.81 57.59 56.35 56.74 502761
20010720 56.60 57.28 56.35 56.97 351476
20010723 56.46 56.81 55.94 55.94 382133
20010724 56.07 56.07 55.09 55.41 371866
20010725 55.31 55.40 54.63 55.31 311124
20010726 54.88 56.39 54.88 56.24 332940
20010727 56.24 56.32 55.83 56.25 209603
20010730 56.25 56.25 55.47 55.97 219869
20010731 56.04 56.51 55.62 56.46 279042
20010801 56.46 57.02 56.25 56.92 312978
20010802 57.16 57.16 56.74 56.84 214736
20010803 56.74 56.80 56.39 56.77 145724
20010806 56.77 57.05 56.07 56.49 176808
20010807 56.32 56.32 55.76 56.18 320820
20010808 56.18 56.37 55.64 55.72 212169
20010809 55.72 55.97 55.37 55.92 126332
20010810 55.97 56.11 55.40 56.04 160268
20010813 55.97 56.29 55.62 56.21 144726
20010814 56.21 56.71 56.16 56.28 229707
20010815 56.25 56.84 56.11 56.35 386695
20010816 56.32 56.53 56.18 56.49 381705
20010817 56.46 56.88 56.07 56.47 294870
20010820 56.46 56.60 56.39 56.39 175810
20010821 56.44 56.62 56.25 56.27 500765
20010822 56.42 56.53 55.55 56.08 367161
20010823 56.18 56.42 56.14 56.18 276333
20010824 56.14 56.14 54.36 54.37 495347
20010827 53.83 53.86 51.90 53.16 763410
20010828 53.16 53.51 52.45 52.67 398673
20010829 52.67 52.85 51.53 51.62 488930
20010830 50.91 52.22 50.91 51.41 324278
20010831 51.23 51.79 51.02 51.13 320299
20010904 50.67 51.77 50.67 51.44 1018733
20010905 51.27 51.29 50.74 51.16 389645
20010906 51.02 51.02 50.18 50.33 295147
20010907 49.96 49.96 48.67 48.69 344883
20010910 47.85 48.66 47.06 48.41 348293
20010917 47.15 47.15 45.60 46.37 440376
20010918 46.52 47.35 46.46 47.26 219548
20010919 49.61 50.36 46.45 48.07 1271959
20010920 48.25 48.25 45.88 46.23 733107
20010921 45.39 45.84 44.83 45.71 901640
20010924 48.38 48.63 47.89 48.16 778153
20010925 48.23 49.89 48.23 49.56 565710
20010926 49.56 50.53 49.56 50.18 516258
20010927 50.03 53.68 50.03 53.17 753427
20010928 52.99 53.13 52.06 52.08 515832
20011001 51.90 51.90 50.67 51.46 324136
20011002 51.62 51.92 51.08 51.84 255216
20011003 51.65 52.22 49.26 51.10 629372
20011004 51.10 51.16 50.07 50.15 338630
20011005 49.97 50.03 47.44 49.09 803305
20011008 48.74 48.74 47.40 47.92 316604
20011009 47.33 49.12 47.33 48.73 365914
20011010 48.90 48.90 47.75 48.20 770906
20011011 48.38 48.98 48.28 48.55 304241
20011012 48.03 48.20 47.68 48.20 357104
20011015 48.17 48.28 47.98 48.15 300263
20011016 48.18 48.98 47.89 48.20 371882
20011017 48.20 48.73 47.16 47.57 300547
20011018 47.85 47.85 47.06 47.33 189423
20011019 47.22 47.75 46.52 47.64 271132
20011022 47.61 48.20 47.51 47.64 193401
20011023 47.75 48.36 47.73 48.13 273547
20011024 48.13 48.27 47.93 48.18 145229
20011025 47.85 48.13 47.37 48.13 414797
20011026 48.17 48.20 47.71 48.19 235037
20011029 48.02 48.02 46.62 46.73 381403
20011030 46.73 46.77 45.95 46.36 541695
20011031 46.37 46.37 45.96 46.09 435544
20011101 46.06 46.61 45.81 46.19 559173
20011102 46.19 46.55 45.80 46.43 324988
20011105 46.61 47.74 46.61 47.36 298557
20011106 47.36 48.24 47.35 48.24 504748
20011107 48.19 48.70 48.06 48.28 439523
20011108 48.63 49.69 48.56 49.23 376287
20011109 49.26 49.26 48.50 48.99 312199
20011112 48.99 49.11 48.28 48.99 254790
20011113 49.30 49.78 49.30 49.68 269568
20011114 49.96 50.03 49.54 49.96 290884
20011115 50.14 50.42 49.72 49.89 367903
20011116 49.89 50.09 49.40 49.54 235748
20011119 49.55 50.22 49.54 49.86 335220
20011120 49.86 49.86 49.61 49.75 208891
20011121 49.82 49.89 49.54 49.75 163560
20011123 49.75 50.18 49.75 50.10 46468
20011126 50.10 50.72 50.03 50.67 329678
20011127 50.67 50.74 50.47 50.67 577931
20011128 50.63 50.79 50.25 50.28 342325
20011129 50.28 50.99 50.28 50.92 422125
20011130 50.88 50.88 49.79 49.79 377661
20011203 48.90 49.86 48.90 49.57 395362
20011204 49.61 50.98 49.61 50.80 399610
20011205 51.20 51.70 51.09 51.26 300203
20011206 51.27 51.40 51.06 51.34 248659
20011207 51.38 51.83 50.94 51.81 172334
20011210 51.63 51.63 50.85 51.45 177431
20011211 51.55 52.26 51.34 51.98 331073
20011212 51.80 51.83 51.09 51.69 368882
20011213 51.55 51.77 50.32 50.32 333480
20011214 50.85 51.09 50.73 50.81 255456
20011217 50.49 51.75 50.49 51.20 257863
20011218 51.30 52.19 51.30 52.10 331498
20011219 52.10 52.40 51.55 51.55 266360
20011220 50.70 52.17 50.70 51.76 341127
20011221 51.06 52.15 51.06 51.41 478767
20011224 51.69 51.90 51.27 51.58 106770
20011226 51.58 52.07 51.50 51.55 163271
20011227 51.55 52.24 51.34 51.98 246676
20011228 51.98 52.61 51.98 52.54 231525
20011231 52.47 52.47 51.45 51.45 323143
20020102 51.73 51.73 50.27 51.14 342118
20020103 51.16 51.86 50.99 51.62 315355
20020104 51.80 52.84 51.80 52.70 325834
20020107 52.70 53.18 52.61 52.80 458518
20020108 52.75 52.82 52.19 52.32 334755
20020109 52.50 53.07 52.05 52.25 163412
20020110 53.67 54.27 53.49 53.60 836038
20020111 52.61 53.37 52.61 52.64 330507
20020114 52.64 52.65 52.11 52.11 124471
20020115 52.15 53.67 52.15 53.53 302186
20020116 53.42 53.42 52.68 52.86 578741
20020117 53.03 53.16 52.93 53.15 277830
20020118 53.03 53.39 52.73 53.25 380635
20020122 53.42 53.95 53.32 53.62 315497
20020123 53.44 54.02 52.94 53.99 341977
20020124 54.16 54.66 54.09 54.14 775855
20020125 53.67 54.24 53.60 54.19 275564
20020128 54.19 54.72 54.19 54.62 441667
20020129 54.62 55.00 52.94 52.96 570103
20020130 53.03 53.60 52.19 53.31 748101
20020131 53.32 53.71 52.96 52.96 425524
20020201 53.21 53.78 52.96 53.54 443083
20020204 53.25 53.35 52.74 52.75 239313
20020205 52.75 52.83 52.36 52.60 381343
20020206 52.65 52.72 51.34 51.66 546596
20020207 51.73 52.68 51.28 51.59 356704
20020208 51.59 52.32 51.59 52.32 247243
20020211 52.36 53.03 52.22 52.91 248800
20020212 52.91 53.03 52.38 52.93 217081
20020213 52.94 53.43 52.82 53.32 220196
20020214 53.39 53.66 52.82 53.46 202354
20020215 53.53 53.67 52.82 53.35 180264
20020219 52.68 52.96 52.47 52.63 231808
20020220 52.63 52.93 51.83 52.89 512186
20020221 52.82 53.14 52.55 52.71 287742
20020222 52.65 52.88 52.27 52.88 194141
20020225 52.86 53.46 52.79 53.36 358828
20020226 53.85 54.26 53.57 53.95 292718
20020227 54.03 54.42 53.96 53.99 462364
20020228 53.99 54.73 53.85 54.20 379799
20020301 54.24 54.85 54.24 54.85 385162
20020304 55.27 55.87 55.19 55.44 466739
20020305 55.83 55.97 55.48 55.58 514867
20020306 55.69 56.61 55.37 56.47 350160
20020307 56.61 56.68 55.55 55.87 226242
20020308 56.33 56.43 55.69 55.97 182772
20020311 55.90 56.61 55.87 56.44 258421
20020312 56.44 57.07 56.43 56.90 524041
20020313 56.90 57.11 56.72 56.83 225254
20020314 56.82 57.71 56.80 57.38 526299
20020315 57.39 58.27 57.39 57.80 350019
20020318 57.82 58.11 57.63 57.96 262514
20020319 58.03 58.24 57.99 58.06 224549
20020320 57.96 57.96 57.31 57.60 556926
20020321 57.57 57.70 57.11 57.31 370907
20020322 57.25 57.77 57.18 57.58 214669
20020325 57.58 57.70 57.18 57.39 333224
20020326 57.18 57.57 56.68 57.14 693546
20020327 57.14 57.62 57.09 57.51 342115
20020328 57.51 57.70 56.93 56.94 328849
20020401 56.80 57.47 56.54 57.38 470268
20020402 57.28 57.91 57.19 57.72 360040
20020403 57.67 57.72 56.89 56.98 322074
20020404 56.80 57.39 56.80 57.07 236404
20020405 57.21 57.76 57.21 57.46 218903
20020408 57.47 58.10 57.38 58.03 284249
20020409 58.10 58.69 58.06 58.60 259127
20020410 58.52 59.87 58.52 59.23 526722
20020411 59.20 59.20 58.24 58.25 289754
20020412 58.42 59.21 58.21 59.20 405204
20020415 59.23 59.59 58.99 59.13 310077
20020416 59.38 59.76 58.99 59.33 463352
20020417 59.16 60.01 58.97 59.76 355947
20020418 59.79 60.01 59.45 59.93 338587
20020419 60.10 60.15 59.84 59.91 393630
20020422 59.91 60.08 59.47 59.55 506540
20020423 59.62 59.76 59.27 59.53 433149
20020424 59.53 60.19 59.53 59.59 360181
20020425 59.59 59.98 59.38 59.91 384033
20020426 60.08 60.23 59.66 59.91 244731
20020429 59.52 60.03 59.38 59.82 602372
20020430 59.87 60.79 59.73 60.49 448250
20020501 60.51 61.43 60.41 61.08 262797
20020502 61.08 61.93 60.79 61.93 358487
20020503 61.93 62.12 61.54 61.76 336893
20020506 61.82 62.28 61.48 61.49 284673
20020507 61.78 62.14 61.61 61.85 308102
20020508 61.93 62.13 61.08 61.49 411414
20020509 61.49 61.50 60.72 60.80 246142
20020510 60.86 60.93 60.20 60.40 205213
20020513 60.47 61.33 60.45 61.25 301327
20020514 61.64 62.97 61.64 62.85 564265
20020515 62.78 63.45 62.78 62.95 455166
20020516 62.88 63.70 62.88 63.46 486357
20020517 63.48 63.80 63.48 63.73 282556
20020520 63.73 63.73 62.76 62.97 263785
20020521 63.56 63.63 62.95 63.07 259550
20020522 62.78 62.88 61.85 62.07 354818
20020523 62.14 62.39 61.75 62.35 335200
20020524 62.34 62.49 61.88 61.88 220597
20020528 61.96 61.96 61.08 61.48 263785
20020529 61.48 61.85 61.39 61.85 475066
20020530 61.82 62.10 61.58 61.96 269221
20020531 62.25 62.25 61.94 61.94 279354
20020603 61.82 61.99 61.00 61.00 269925
20020604 60.90 60.90 59.90 60.21 367734
20020605 60.28 60.48 60.11 60.40 246001
20020606 60.29 60.29 58.51 58.74 659191
20020607 58.27 59.01 57.98 58.98 450907
20020610 58.98 59.79 58.96 59.37 220387
20020611 59.47 60.22 59.12 59.13 454144
20020612 59.06 59.33 58.74 59.20 322559
20020613 59.15 59.19 58.20 58.20 327907
20020614 58.05 58.69 57.70 58.69 448515
20020617 58.87 61.37 58.87 61.29 538443
20020618 61.29 61.74 60.97 61.34 352254
20020619 61.16 61.71 60.90 61.29 292442
20020620 61.11 61.54 60.86 60.92 355209
20020621 60.54 60.97 60.07 60.91 372238
20020624 60.91 60.91 59.38 59.93 479617
20020625 59.94 60.75 59.94 60.16 413895
20020626 59.55 59.75 58.96 59.52 358727
20020627 59.69 60.68 59.62 60.68 228550
20020628 60.58 61.28 60.58 60.94 252334
20020701 60.77 60.93 60.11 60.22 267814
20020702 60.22 60.41 59.64 59.69 263170
20020703 59.67 59.67 57.98 58.33 260918
20020705 58.49 59.69 58.37 59.60 342543
20020708 59.60 60.33 59.55 60.22 367734
20020709 60.22 60.93 59.97 59.97 488061
20020710 60.93 60.93 58.62 58.83 503400
20020711 58.66 59.11 57.12 59.01 482291
20020712 58.87 59.23 57.98 58.12 503823
20020715 57.98 58.00 56.13 57.25 574893
20020716 57.17 57.85 56.88 57.31 703522
20020717 57.66 58.25 56.51 57.77 484824
20020718 57.59 57.92 55.65 55.71 521273
20020719 54.57 55.28 54.19 54.93 669887
20020722 54.78 55.07 53.16 54.10 592766
20020723 53.92 53.92 51.79 52.13 1082937
20020724 50.27 53.19 49.80 53.16 1615329
20020725 53.16 54.69 52.82 54.57 710700
20020726 54.89 55.67 54.37 55.62 521273
20020729 55.89 58.21 55.89 57.84 869164
20020730 57.81 57.83 56.38 57.71 741239
20020731 57.56 59.55 57.38 59.40 668621
20020801 59.58 59.58 57.70 57.78 622742
20020802 57.84 58.27 57.01 57.38 430360
20020805 57.20 57.20 55.16 55.25 342121
20020806 55.60 57.90 55.60 57.26 565323
20020807 58.05 58.32 57.20 58.29 524370
20020808 58.20 58.96 57.91 58.94 829337
20020809 58.76 59.13 58.27 58.93 509170
20020812 58.55 58.93 57.92 58.65 329314
20020813 58.66 59.51 58.16 58.17 504808
20020814 58.27 60.03 57.63 60.02 390814
20020815 60.33 60.40 59.87 60.40 415020
20020816 60.33 60.50 60.11 60.28 403903
20020819 60.46 61.46 60.46 61.35 342543
20020820 61.36 61.36 59.87 59.90 480742
20020821 60.08 60.71 59.40 60.35 270347
20020822 60.29 60.71 59.97 60.15 281184
20020823 60.11 60.19 58.88 59.01 263592
20020826 59.23 60.42 59.18 60.42 187034
20020827 60.72 61.25 60.14 60.25 332129
20020828 60.23 60.40 59.61 59.82 437115
20020829 59.65 60.29 59.08 60.13 359767
20020830 60.13 61.36 60.09 61.15 430345
20020903 60.36 60.37 58.51 58.85 459811
20020904 58.69 59.72 58.55 59.72 380393
20020905 59.30 59.46 58.68 59.20 334791
20020906 59.87 60.09 59.15 59.52 387549
20020909 58.97 60.39 58.87 60.24 280349
20020910 60.26 60.26 58.82 59.27 304763
20020911 59.51 59.62 58.73 58.82 264353
20020912 58.51 58.51 55.92 56.25 525338
20020913 56.25 57.13 55.48 56.99 387269
20020916 56.99 56.99 55.67 56.03 499941
20020917 56.41 56.73 55.67 55.80 369589
20020918 54.88 55.05 53.57 53.71 1104838
20020919 53.09 53.31 52.03 52.03 551998
20020920 52.28 52.72 51.85 52.08 823086
20020923 51.92 52.86 51.50 52.79 549051
20020924 52.31 52.95 51.88 51.93 702275
20020925 52.45 53.37 52.00 53.22 760506
20020926 54.88 57.73 54.52 57.09 1625125
20020927 56.99 57.73 56.41 56.84 1066392
20020930 56.30 56.80 54.95 56.17 733004
20021001 56.34 58.28 55.84 58.28 594654
20021002 57.69 58.20 56.25 56.29 798110
20021003 56.29 56.29 53.02 53.09 1080563
20021004 53.09 53.10 50.81 51.57 964102
20021007 51.07 51.81 49.18 49.45 825050
20021008 50.17 53.45 50.13 52.31 1095016
20021009 50.96 51.48 48.46 48.46 2675661
20021010 48.46 52.52 48.25 52.41 1580785
20021011 53.45 55.38 53.32 53.71 952175
20021014 53.24 55.13 53.24 55.03 596478
20021015 57.01 57.73 56.20 57.21 1761651
20021016 56.84 57.01 55.92 56.62 580061
20021017 57.62 58.80 57.30 58.50 761768
20021018 58.08 59.15 57.62 58.12 483524
20021021 57.73 58.47 57.08 58.30 432450
20021022 58.01 58.08 57.21 57.65 330862
20021023 57.47 58.48 56.73 58.44 354575
20021024 59.12 59.22 56.99 57.04 467388
20021025 56.87 58.97 56.52 58.80 407754
20021028 59.15 59.19 57.76 58.14 590304
20021029 57.94 58.16 56.82 58.02 563223
20021030 57.98 59.02 57.91 58.86 365660
20021031 58.87 59.51 58.04 58.38 363976
20021101 58.30 60.43 58.13 60.33 486752
20021104 60.34 60.64 58.37 58.44 569116
20021105 58.37 59.58 58.33 59.44 490540
20021106 60.08 60.08 57.86 58.40 549893
20021107 58.40 58.40 56.77 56.89 633100
20021108 56.96 57.66 56.76 57.01 527162
20021111 57.01 57.26 56.34 56.52 372395
20021112 56.69 58.03 56.66 57.23 337036
20021113 57.19 57.73 56.30 56.94 433011
20021114 57.37 57.91 57.23 57.72 414630
20021115 57.55 57.55 56.67 57.48 669862
20021118 57.66 57.88 56.00 56.12 475526
20021119 55.95 56.44 55.59 56.24 362292
20021120 56.31 57.26 56.27 57.17 607001
20021121 57.35 57.98 57.26 57.71 641799
20021122 57.73 58.01 57.58 57.58 582306
20021125 57.73 57.97 56.91 57.36 346577
20021126 57.26 57.26 56.43 56.67 451813
20021127 57.24 58.48 57.14 58.48 319130
20021129 58.48 58.48 57.62 57.72 106936
20021202 58.52 58.77 58.08 58.66 477786
20021203 58.02 58.20 57.53 57.53 298721
20021204 57.45 57.99 57.16 57.71 396152
20021205 57.71 57.80 56.11 56.27 498754
20021206 55.62 56.75 55.61 56.59 531883
20021209 56.41 56.41 55.41 55.73 442141
20021210 55.80 56.87 55.80 56.62 347227
20021211 56.64 57.05 56.18 57.05 483238
20021212 57.05 57.05 56.16 56.33 252312
20021213 56.09 56.76 55.86 56.41 346248
20021216 56.41 57.37 56.24 57.14 395872
20021217 57.16 57.16 56.50 56.84 350721
20021218 56.80 56.96 56.31 56.57 354216
20021219 56.44 57.35 56.34 56.53 643012
20021220 56.87 57.80 56.87 57.12 890852
20021223 57.02 57.16 56.62 57.09 548657
20021224 57.27 57.36 56.77 56.80 224915
20021226 56.87 57.82 56.84 57.24 370012
20021227 57.24 57.45 56.53 56.55 274119
20021230 56.55 57.09 56.29 56.80 325420
20021231 56.80 57.13 56.07 56.77 274958
20030102 57.09 58.43 56.79 58.43 402302
20030103 58.34 58.45 57.51 57.57 287399
20030106 57.77 59.90 57.77 59.59 425227
20030107 59.59 59.59 58.66 58.70 307528
20030108 58.70 58.95 58.13 58.43 343313
20030109 58.61 59.48 58.61 59.47 372668
20030110 59.02 60.11 58.84 59.61 642733
20030113 59.91 60.27 59.17 59.73 367915
20030114 59.74 60.44 59.63 60.41 460732
20030115 60.41 60.41 59.08 59.20 444238
20030116 59.20 59.52 58.85 59.13 636443
20030117 58.92 59.45 58.73 59.18 371549
20030121 59.20 59.31 57.40 57.40 625819
20030122 57.12 57.34 56.79 56.89 541948
20030123 57.00 57.09 56.49 56.98 502808
20030124 56.98 56.98 55.26 55.48 546561
20030127 55.23 55.98 54.91 55.13 475969
20030128 55.31 55.97 55.05 55.85 647206
20030129 55.16 56.14 54.61 56.06 505883
20030130 56.02 56.23 55.25 55.42 408453
20030131 55.43 57.23 55.38 57.09 691798
20030203 57.12 57.45 56.69 56.80 374485
20030204 56.62 56.63 55.80 56.11 318431
20030205 56.29 56.80 55.66 55.99 504625
20030206 55.81 56.24 55.51 55.89 536776
20030207 56.06 56.23 55.55 55.55 431377
20030210 55.55 55.55 54.66 55.10 536636
20030211 55.16 55.26 54.15 54.51 707733
20030212 54.48 54.96 54.34 54.38 309624
20030213 54.38 55.26 54.26 55.18 517625
20030214 55.18 55.76 54.98 55.67 535657
20030218 55.80 56.52 55.80 56.50 313538
20030219 56.50 57.04 56.37 56.88 643991
20030220 56.88 56.98 56.18 56.21 370012
20030221 56.23 56.84 55.91 56.62 450248
20030224 56.55 56.55 55.53 55.91 469399
20030225 55.44 56.79 55.26 56.79 794260
20030226 56.61 56.61 55.87 56.06 359108
20030227 56.29 57.28 56.09 57.03 413434
20030228 57.08 57.45 56.66 56.75 450057
20030303 57.02 57.52 56.83 57.02 751116
20030304 56.77 57.09 56.55 56.60 432093
20030305 56.42 56.91 56.11 56.61 387116
20030306 56.62 56.84 56.24 56.52 490857
20030307 56.52 57.02 56.16 56.99 288944
20030310 56.81 56.81 55.50 55.55 385584
20030311 55.55 55.76 54.84 54.85 434600
20030312 54.78 54.82 53.65 54.36 674946
20030313 54.72 55.85 54.63 55.85 486958
20030314 56.03 56.03 54.92 55.04 853186
20030317 54.58 56.17 53.97 56.17 898442
20030318 56.30 56.52 55.68 56.39 565356
20030319 56.48 57.05 56.30 57.01 391572
20030320 57.01 57.37 56.19 57.29 434878
20030321 57.63 58.38 56.90 58.30 425409
20030324 57.59 57.59 56.57 56.68 382242
20030325 56.69 57.20 56.69 57.06 391293
20030326 57.06 57.42 56.84 56.94 427916
20030327 56.94 57.28 56.30 57.06 455905
20030328 56.91 57.49 56.73 57.23 314009
20030331 57.23 57.23 56.34 56.43 319161
20030401 56.73 58.74 56.73 58.65 3834672
20030402 58.96 59.55 58.92 59.24 989373
20030403 59.38 59.38 58.72 58.85 716303
20030404 58.85 59.60 58.56 59.35 764762
20030407 59.60 59.75 58.56 58.74 972802
20030408 58.56 58.94 58.46 58.90 587497
20030409 58.90 58.94 57.76 57.86 476514
20030410 57.95 58.42 57.49 58.31 750141
20030411 58.53 59.32 58.13 58.45 420396
20030414 58.45 58.97 58.31 58.80 711986
20030415 58.67 59.14 58.56 59.07 561735
20030416 59.40 59.43 58.37 58.60 391154
20030417 58.99 58.99 58.28 58.99 393243
20030421 58.89 59.25 58.74 59.10 340328
20030422 58.60 60.32 58.60 60.21 492110
20030423 60.32 60.93 59.60 60.72 379178
20030424 60.25 60.61 59.68 60.13 475261
20030425 60.14 60.32 59.43 59.67 228649
20030428 59.74 60.45 59.71 60.15 318604
20030429 60.24 60.29 59.46 60.14 397281
20030430 60.04 61.15 59.68 60.66 1081974
20030501 60.77 61.28 59.96 61.27 670629
20030502 61.21 62.79 61.06 62.79 686364
20030505 62.79 62.97 62.21 62.32 497541
20030506 62.33 62.51 61.90 62.32 547671
20030507 62.00 62.21 61.74 61.82 374862
20030508 61.73 61.85 61.04 61.36 376254
20030509 61.54 61.72 61.22 61.44 208040
20030512 61.36 61.97 61.18 61.97 164594
20030513 61.83 62.14 61.47 61.90 233662
20030514 62.06 62.26 61.67 61.89 255106
20030515 62.25 62.41 61.36 61.36 599194
20030516 61.36 61.76 60.97 60.97 510909
20030519 60.98 61.11 60.13 60.18 334897
20030520 60.52 60.80 60.14 60.29 379318
20030521 60.39 60.53 60.20 60.46 447411
20030522 60.83 60.83 60.18 60.18 466349
20030523 60.36 60.50 60.18 60.37 307047
20030527 60.37 61.72 60.13 61.67 351328
20030528 61.85 62.21 61.64 61.72 577749
20030529 61.87 62.13 61.40 61.68 373692
20030530 62.52 64.20 62.44 64.17 1766190
20030602 64.35 64.82 63.63 63.76 552004
20030603 63.58 65.07 63.50 64.95 672173
20030604 64.86 65.51 64.69 65.38 553946
20030605 65.07 65.33 64.53 64.82 546731
20030606 64.86 65.33 64.27 64.38 358844
20030609 64.20 64.27 63.22 63.24 384515
20030610 63.39 64.14 63.07 64.14 221468
20030611 64.25 64.86 64.03 64.82 413240
20030612 64.84 65.07 64.48 64.97 235899
20030613 64.97 65.22 62.98 63.81 774443
20030616 63.82 64.61 63.82 64.40 420733
20030617 64.22 64.34 63.16 63.89 443768
20030618 63.56 63.78 63.14 63.59 236870
20030619 63.52 63.71 62.05 62.49 657326
20030620 63.22 63.42 62.93 63.27 908350
20030623 63.18 63.18 61.98 62.29 417541
20030624 62.35 62.48 61.18 61.62 606122
20030625 61.78 62.19 61.56 61.57 473741
20030626 61.62 62.40 61.41 62.12 496359
20030627 62.13 62.45 61.51 61.87 419484
20030630 62.30 62.30 60.69 60.69 1640469
20030701 60.82 61.55 60.37 61.51 755432
20030702 61.60 61.76 61.17 61.40 610423
20030703 61.40 61.69 60.89 60.92 349269
20030707 61.42 62.38 61.39 61.76 447931
20030708 61.77 62.35 61.59 61.98 401028
20030709 62.01 62.26 61.69 61.83 270590
20030710 61.68 61.72 60.82 61.10 278500
20030711 61.33 61.66 61.31 61.42 270451
20030714 63.60 65.53 63.27 64.86 1298277
20030715 64.86 65.30 63.60 64.12 661072
20030716 64.43 65.07 64.43 64.79 754322
20030717 64.79 64.93 63.59 63.67 443490
20030718 63.85 65.02 63.85 64.90 412823
20030721 64.71 65.02 63.82 64.14 317492
20030722 64.32 64.58 64.04 64.32 398947
20030723 64.33 64.53 63.63 64.48 402000
20030724 64.55 64.86 63.66 63.66 420594
20030725 63.42 64.64 63.40 64.46 444600
20030728 64.75 64.86 63.85 64.21 427949
20030729 64.21 64.38 63.53 63.91 273782
20030730 63.85 64.21 63.49 64.18 498718
20030731 64.50 64.53 63.68 63.83 304032
20030801 63.71 63.71 62.19 62.30 311664
20030804 62.30 62.52 61.36 62.30 254216
20030805 62.44 62.44 61.54 61.61 253383
20030806 61.76 62.44 61.47 61.98 208285
20030807 61.69 61.98 61.51 61.95 371610
20030808 62.12 62.23 61.65 61.85 198710
20030811 61.80 62.18 61.65 61.83 205510
20030812 61.69 62.42 61.68 62.42 179422
20030813 62.59 62.59 61.93 62.21 320406
20030814 62.16 62.53 61.83 62.53 142372
20030815 62.59 62.78 62.34 62.71 96441
20030818 62.88 62.88 62.18 62.48 194131
20030819 62.52 62.66 61.93 62.34 190939
20030820 62.19 62.52 62.10 62.41 130022
20030821 62.73 62.85 62.24 62.48 163464
20030822 62.66 62.66 61.09 61.15 214529
20030825 60.46 61.11 60.46 60.97 281969
20030826 60.97 61.32 60.39 61.26 249914
20030827 61.26 61.26 60.87 60.95 175398
20030828 60.80 61.02 60.50 60.90 328811
20030829 60.82 60.97 60.57 60.92 225521
20030902 61.14 61.59 60.89 61.44 724268
20030903 61.18 61.93 61.10 61.93 485473
20030904 61.93 62.38 61.81 62.33 552949
20030905 62.12 62.38 61.98 62.16 521700
20030908 62.02 62.55 62.02 62.47 397946
20030909 62.29 62.62 62.02 62.62 261887
20030910 62.20 62.33 61.06 61.32 531932
20030911 61.32 62.02 61.32 61.65 551013
20030912 61.58 61.76 61.29 61.38 413018
20030915 62.38 62.45 61.75 62.23 392969
20030916 62.23 62.67 62.13 62.60 274470
20030917 62.46 62.59 61.72 62.12 328811
20030918 62.02 63.93 61.98 63.88 528475
20030919 64.19 64.19 63.59 63.80 486026
20030922 63.46 63.50 62.78 63.06 277097
20030923 63.06 63.35 62.75 62.91 319131
20030924 62.91 63.43 62.49 62.63 479803
20030925 62.81 63.43 62.59 62.59 412465
20030926 62.45 62.59 61.96 62.26 310697
20030929 62.59 63.55 62.57 63.46 624298
20030930 63.45 63.64 62.93 63.14 452564
20031001 63.32 64.51 63.28 64.40 439981
20031002 64.40 64.70 63.86 64.53 350934
20031003 64.53 65.59 64.53 65.23 520455
20031006 65.23 65.70 64.84 65.49 276820
20031007 65.49 66.00 64.99 65.95 366282
20031008 66.24 66.46 65.63 66.18 514510
20031009 66.61 67.24 66.25 66.48 310420
20031010 66.48 66.97 65.54 66.18 613098
20031013 66.68 67.62 66.64 67.44 350657
20031014 67.44 67.44 66.32 67.24 467359
20031015 67.62 67.65 66.72 66.98 291754
20031016 66.98 67.50 66.67 66.85 361996
20031017 66.75 66.75 65.50 65.88 373058
20031020 65.88 66.43 65.65 65.96 301294
20031021 66.14 66.18 65.70 65.92 496534
20031022 65.92 66.07 65.49 65.63 265344
20031023 65.61 66.46 65.61 66.17 410806
20031024 66.17 66.46 65.89 66.40 359369
20031027 66.40 67.84 66.40 67.37 407902
20031028 67.37 68.39 67.37 68.39 381769
20031029 68.39 68.54 67.94 68.10 184455
20031030 68.10 68.17 67.40 67.97 199388
20031031 67.48 68.52 67.48 67.91 313048
20031103 68.09 69.03 67.98 69.01 272672
20031104 69.01 70.03 68.92 69.65 473996
20031105 69.65 69.65 68.91 69.51 175882
20031106 69.58 70.10 68.94 70.08 255941
20031107 69.90 70.15 69.14 69.53 420761
20031110 69.53 69.53 68.13 68.27 495566
20031111 68.42 68.63 68.12 68.27 628722
20031112 68.27 69.07 68.27 69.07 338351
20031113 69.07 69.07 68.49 68.78 239210
20031114 68.78 69.14 67.77 67.91 247645
20031117 67.91 67.91 67.11 67.82 261196
20031118 67.85 67.97 66.75 66.79 420623
20031119 66.90 67.00 66.35 66.85 383981
20031120 66.85 67.25 66.45 66.58 245709
20031121 66.72 67.16 66.70 66.75 159013
20031124 66.93 67.74 66.90 67.40 202153
20031125 67.48 67.82 67.21 67.62 247368
20031126 67.80 68.27 67.48 68.20 536152
20031128 68.20 68.33 68.05 68.11 110263
20031201 68.13 68.78 68.09 68.75 209499
20031202 69.43 69.63 69.23 69.52 402321
20031203 69.44 69.91 69.29 69.42 327342
20031204 69.42 69.43 68.71 69.22 295779
20031205 69.07 69.14 68.35 68.40 168840
20031208 68.93 69.75 68.88 69.69 229760
20031209 69.69 69.69 68.58 68.60 600793
20031210 69.11 69.11 67.91 68.24 279791
20031211 68.28 69.49 68.28 69.35 263252
20031212 69.35 69.56 68.76 69.56 270970
20031215 69.76 69.84 68.54 68.55 403423
20031216 68.64 68.96 68.30 68.68 344708
20031217 68.86 68.86 68.14 68.66 136726
20031218 68.66 69.63 68.35 69.59 323069
20031219 69.23 69.60 68.60 69.60 743721
20031222 69.36 70.10 69.35 70.10 352565
20031223 70.10 70.54 69.67 70.36 381371
20031224 70.23 70.65 70.10 70.18 120048
20031226 69.91 70.49 69.90 70.32 68363
20031229 70.89 71.28 70.38 71.18 627394
20031230 70.96 71.63 70.93 71.50 396256
20031231 71.32 71.81 71.00 71.32 251261
20040102 71.18 71.57 70.67 70.89 467100
20040105 70.89 70.96 70.31 70.67 246575
20040106 70.67 70.70 70.25 70.44 413347
20040107 70.60 70.60 70.17 70.38 391846
20040108 70.52 70.52 69.54 70.07 299501
20040109 69.62 70.43 68.71 68.83 517821
20040112 68.93 68.93 66.60 67.47 1262369
20040113 67.47 67.48 65.63 66.10 693827
20040114 65.86 66.75 65.86 66.16 680871
20040115 67.11 67.84 66.68 67.39 445599
20040116 67.48 67.48 65.70 65.86 781348
20040120 66.39 66.73 65.66 66.57 541527
20040121 66.39 66.47 66.14 66.30 708851
20040122 66.39 67.04 65.90 66.53 391708
20040123 66.21 68.59 66.21 67.33 686798
20040126 67.22 68.20 66.75 68.19 472337
20040127 67.75 68.19 66.67 66.67 564958
20040128 67.04 67.46 65.66 65.66 558480
20040129 64.75 65.52 64.18 65.35 1070788
20040130 64.65 65.73 64.65 65.28 573641
20040202 65.15 65.37 64.73 65.02 721255
20040203 64.59 65.85 63.91 65.60 599966
20040204 64.94 65.68 64.69 65.15 744548
20040205 65.02 65.86 64.70 65.55 495355
20040206 65.44 66.79 65.38 66.68 422719
20040209 67.69 67.69 66.87 66.95 413209
20040210 66.53 67.24 66.52 67.24 501695
20040211 67.24 67.85 66.98 67.82 462000
20040212 67.82 68.49 67.55 68.20 414863
20040213 68.38 69.24 68.13 68.60 495630
20040217 68.60 68.60 68.00 68.20 427819
20040218 67.87 68.31 67.77 67.95 377787
20040219 67.95 68.55 67.74 67.74 309287
20040220 67.84 67.84 66.92 67.29 308460
20040223 67.29 67.29 66.57 66.95 560134
20040224 68.20 69.33 67.98 69.14 2187472
20040225 68.49 69.29 68.44 68.63 988335
20040226 68.85 69.95 68.71 69.95 20915338
20040227 69.84 71.21 69.76 69.98 2759405
20040301 69.98 70.34 69.91 70.16 906534
20040302 70.16 70.29 69.70 69.95 902966
20040303 69.88 70.00 69.76 69.84 1550098
20040304 69.80 69.93 69.66 69.84 1214934
20040305 69.91 70.94 69.91 70.59 1101291
20040308 70.59 70.66 69.72 69.77 608428
20040309 69.55 69.55 68.81 69.00 958826
20040310 69.00 69.00 68.20 68.20 908867
20040311 68.05 68.36 66.93 66.93 786029
20040312 66.93 67.47 66.82 67.40 582213
20040315 67.21 67.24 65.87 66.51 671837
20040316 66.67 67.22 66.40 66.83 410926
20040317 67.05 67.77 67.03 67.45 368104
20040318 67.31 67.36 66.65 66.79 510569
20040319 66.01 66.51 65.73 65.92 1051744
20040322 65.57 65.81 65.23 65.53 490393
20040323 65.64 66.10 64.90 64.90 507687
20040324 64.85 65.36 64.77 65.10 684327
20040325 65.28 65.58 64.55 65.32 708346
20040326 65.33 65.46 64.85 64.96 493550
20040329 65.63 65.65 64.86 65.43 582762
20040330 65.32 65.72 65.21 65.63 250755
20040331 65.50 65.83 64.84 65.46 575351
20040401 65.43 65.91 65.40 65.61 514961
20040402 65.94 65.94 64.84 64.98 540626
20040405 65.15 65.15 63.63 64.74 776147
20040406 64.41 65.19 64.36 64.95 463355
20040407 64.77 64.95 64.24 64.68 420533
20040408 64.68 64.79 64.12 64.47 362202
20040412 64.58 64.90 64.03 64.12 357673
20040413 64.12 64.12 62.80 62.80 502608
20040414 62.80 63.06 61.79 62.30 579331
20040415 65.57 65.57 62.19 62.94 882515
20040416 63.79 63.99 63.16 63.90 715345
20040419 63.90 63.94 62.79 62.87 361653
20040420 62.87 62.87 61.02 61.10 845870
20040421 61.10 61.11 60.40 60.74 1333518
20040422 60.72 62.81 60.72 62.30 844085
20040423 62.15 62.15 61.20 61.64 609938
20040426 61.64 62.12 61.64 61.77 363163
20040427 61.89 62.62 61.62 62.17 464041
20040428 62.32 62.40 61.21 61.30 472962
20040429 61.42 62.22 61.14 61.53 657014
20040430 61.65 62.16 61.45 61.93 779029
20040503 62.00 62.70 61.62 62.69 595526
20040504 62.22 63.55 62.22 63.01 519215
20040505 63.46 64.54 63.46 64.47 1014138
20040506 64.47 64.47 63.68 63.96 698738
20040507 63.68 63.86 62.30 62.39 722894
20040510 62.39 62.51 61.16 61.50 536783
20040511 62.08 62.08 61.43 61.77 397338
20040512 61.60 61.92 60.85 61.83 529921
20040513 61.83 62.96 61.70 62.32 353143
20040514 62.24 62.76 61.69 62.51 436042
20040517 62.15 62.40 61.44 61.95 286303
20040518 62.15 62.70 62.12 62.59 229481
20040519 63.02 63.77 62.51 62.55 365221
20040520 62.56 63.13 62.31 62.98 247736
20040521 63.39 63.76 63.07 63.15 445375
20040524 63.51 63.51 62.97 63.34 335301
20040525 63.37 64.44 62.94 64.41 254735
20040526 64.38 66.08 64.19 65.85 666622
20040527 66.78 66.78 65.72 66.22 587152
20040528 66.11 66.44 65.51 66.28 357456
20040601 66.06 66.30 65.40 66.28 422225
20040602 66.46 66.64 65.87 66.52 389020
20040603 66.60 66.71 66.02 66.30 320563
20040604 66.74 67.40 66.46 67.09 403505
20040607 67.09 67.51 66.91 67.48 245000
20040608 67.84 67.84 67.23 67.71 295967
20040609 67.71 67.79 67.17 67.23 405554
20040610 67.42 67.45 67.12 67.37 349531
20040614 66.89 67.01 65.72 65.78 493962
20040615 65.94 66.19 64.80 64.88 1117187
20040616 64.88 65.58 64.84 65.28 533861
20040617 65.22 65.37 64.78 65.14 359232
20040618 64.99 65.40 64.83 64.95 437802
20040621 65.05 65.48 64.84 64.91 242813
20040622 64.77 65.35 63.74 65.07 273284
20040623 65.09 65.28 64.55 65.18 395853
20040624 65.18 65.52 64.89 64.97 282713
20040625 65.06 65.28 64.53 64.55 605325
20040628 64.91 65.40 64.53 64.57 399815
20040629 64.57 64.58 63.93 63.93 423864
20040630 64.00 64.17 63.25 63.89 717372
20040701 63.96 64.26 63.52 63.73 507626
20040702 63.90 64.55 63.82 64.42 314550
20040706 64.28 64.28 63.71 63.90 309905
20040707 63.67 64.68 63.67 64.45 442721
20040708 64.17 64.64 63.96 64.20 298427
20040709 64.21 64.40 63.89 64.33 278340
20040712 65.87 68.06 65.13 67.04 2266348
20040713 67.70 67.75 66.60 67.68 1013202
20040714 67.68 69.11 67.37 68.51 823679
20040715 68.51 68.57 67.77 67.77 489179
20040716 68.79 68.83 68.21 68.51 521153
20040719 68.55 68.72 68.15 68.21 935999
20040720 68.43 69.01 68.16 68.87 450783
20040721 68.94 69.51 68.32 68.32 391617
20040722 67.99 68.68 67.43 68.40 470186
20040723 68.26 68.46 67.88 68.08 301433
20040726 68.18 68.49 67.83 68.26 405691
20040727 68.26 68.68 67.99 68.48 333817
20040728 68.39 68.49 67.36 67.84 472372
20040729 68.06 68.62 67.91 68.39 465130
20040730 68.40 68.71 67.76 68.23 357046
20040802 68.28 70.73 67.67 70.40 1016345
20040803 70.07 70.07 69.20 69.33 691546
20040804 69.16 69.41 68.73 69.20 316053
20040805 69.12 69.35 68.46 68.48 284216
20040806 68.48 68.94 67.69 67.75 436845
20040809 68.00 68.24 67.95 67.99 250739
20040810 68.10 69.55 68.04 69.52 466497
20040811 69.31 69.45 68.75 69.23 304849
20040812 69.05 69.45 68.90 69.23 297607
20040813 69.24 69.28 68.38 69.04 687994
20040816 68.94 70.51 68.94 70.26 600406
20040817 70.26 70.67 70.18 70.42 600269
20040818 70.42 72.03 70.42 72.03 470596
20040819 70.62 70.94 69.92 70.21 632790
20040820 70.11 70.53 69.99 70.51 282030
20040823 70.51 70.73 70.14 70.26 219857
20040824 70.26 70.74 70.25 70.74 290638
20040825 70.89 72.20 70.89 72.01 461987
20040826 71.54 72.10 71.53 71.72 198268
20040827 71.82 71.91 71.28 71.40 283396
20040830 71.03 71.76 70.45 70.62 606008
20040831 69.81 69.93 69.08 69.80 826388
20040901 69.70 70.18 69.52 69.78 256367
20040902 69.45 70.68 69.45 70.54 329848
20040903 70.66 70.75 70.40 70.55 268750
20040907 71.10 72.11 70.84 72.00 403873
20040908 71.28 71.30 70.30 70.40 427958
20040909 70.41 70.53 69.56 70.09 385911
20040910 70.48 70.56 69.65 70.51 340734
20040913 70.18 70.55 69.99 70.52 317193
20040914 71.47 71.47 69.68 69.82 514911
20040915 69.81 70.46 69.59 70.06 375025
20040916 70.09 70.51 69.83 70.42 286167
20040917 70.92 70.92 70.13 70.80 426053
20040920 70.40 70.51 69.53 69.74 292835
20040921 69.81 69.90 69.26 69.70 310253
20040922 69.37 69.53 68.86 69.45 255006
20040923 69.53 69.69 68.76 68.76 253373
20040924 68.84 69.65 68.79 69.53 292563
20040927 69.56 69.57 68.62 69.08 292835
20040928 69.22 69.49 68.75 68.92 397205
20040929 68.88 69.40 68.50 69.31 423468
20040930 69.23 70.49 68.98 70.33 527022
20041001 70.29 71.72 70.11 71.72 490825
20041004 72.00 72.00 71.58 71.67 441566
20041005 71.67 72.02 71.37 71.73 286984
20041006 71.73 72.52 71.67 72.50 456670
20041007 72.75 73.38 72.43 72.94 729366
20041008 72.94 73.45 72.78 72.81 534097
20041011 72.82 73.78 72.64 73.36 398022
20041012 73.93 74.87 73.61 74.74 871974
20041013 73.86 74.14 73.04 73.08 639692
20041014 72.63 73.38 72.50 72.76 830879
20041015 72.76 74.41 72.76 73.71 586759
20041018 73.27 74.18 73.20 74.10 424965
20041019 73.98 74.37 73.08 73.12 395708
20041020 72.68 72.75 71.89 72.59 441158
20041021 72.96 73.09 72.14 72.68 342775
20041022 72.83 72.91 71.48 71.49 458848
20041025 71.36 72.17 71.06 72.02 275690
20041026 71.87 73.12 71.86 73.12 342095
20041027 72.94 74.44 72.86 74.27 356655
20041028 74.46 75.42 73.91 75.33 397477
20041029 75.33 75.80 75.06 75.69 439933
20041101 75.69 75.77 75.00 75.33 299367
20041102 75.33 76.57 75.29 75.70 500487
20041103 75.71 76.82 75.71 76.13 409588
20041104 76.61 78.15 76.21 78.15 445648
20041105 78.15 78.16 77.02 77.48 463610
20041108 77.48 77.96 77.43 77.85 255822
20041109 78.04 78.27 77.46 77.79 382781
20041110 77.90 78.38 77.82 78.15 413943
20041111 78.15 78.38 77.61 78.22 292427
20041112 78.12 78.27 77.57 78.12 494908
20041115 78.01 78.05 77.27 77.65 408227
20041116 77.71 77.82 77.30 77.68 302224
20041117 78.04 78.74 77.68 78.03 297326
20041118 78.32 78.34 77.86 78.06 272152
20041119 78.27 78.38 76.61 76.61 298550
20041122 76.85 77.57 76.47 77.57 414079
20041123 77.46 78.02 76.93 77.99 343455
20041124 77.99 78.64 77.83 78.04 411221
20041126 77.90 78.60 77.90 77.94 101785
20041129 78.27 78.50 77.35 77.68 401672
20041130 77.60 78.05 76.97 77.76 368459
20041201 77.97 79.32 77.82 79.30 319521
20041202 79.36 79.72 78.70 78.86 366697
20041203 78.49 78.95 77.95 78.13 315183
20041206 77.82 78.35 77.79 78.12 246724
20041207 78.01 78.16 76.81 76.81 303931
20041208 76.94 77.18 76.66 76.79 344736
20041209 76.72 77.51 76.22 77.35 365612
20041210 77.20 77.24 76.50 76.59 517442
20041213 77.09 77.16 76.46 76.92 566109
20041214 77.09 77.54 77.02 77.43 404925
20041215 77.43 77.68 77.00 77.50 480705
20041216 77.09 77.31 76.70 77.11 413601
20041217 76.64 77.45 76.64 76.83 654903
20041220 77.20 78.04 77.17 77.40 350429
20041221 77.46 78.64 77.46 78.58 313827
20041222 78.93 79.66 78.90 79.28 466064
20041223 79.40 79.98 79.27 79.68 237099
20041227 79.87 79.96 79.02 79.02 214731
20041228 79.26 79.54 79.14 79.38 193583
20041229 79.67 79.82 79.26 79.46 161455
20041230 79.35 79.72 79.33 79.40 115228
20041231 79.59 80.22 79.09 79.55 232490
20050103 79.55 79.70 78.01 78.10 427564
20050104 78.56 78.92 77.32 77.76 415093
20050105 78.19 78.19 77.38 77.65 554044
20050106 77.65 78.03 77.10 77.38 471622
20050107 77.38 77.57 76.34 76.34 450610
20050110 76.49 77.29 75.81 77.25 565703
20050111 77.60 77.76 75.44 76.61 924672
20050112 76.72 76.73 75.40 75.62 438816
20050113 75.63 75.77 74.31 74.33 526390
20050114 74.33 74.65 73.72 74.33 472164
20050118 74.33 75.16 73.82 75.09 612336
20050119 75.39 75.42 74.37 74.44 626435
20050120 74.07 74.31 73.56 74.19 972526
20050121 74.06 74.45 73.92 74.21 556756
20050124 74.22 74.87 74.20 74.47 469047
20050125 74.47 74.74 74.14 74.45 599322
20050126 74.75 75.22 74.58 74.99 506733
20050127 74.70 75.00 74.13 74.43 390691
20050128 74.43 74.49 73.44 73.94 405739
20050131 74.51 75.60 74.51 75.51 440036
20050201 75.57 76.48 75.18 76.25 390149
20050202 76.79 76.79 75.46 75.94 550655
20050203 75.92 76.15 75.54 75.83 371848
20050204 75.94 76.18 75.06 76.00 456846
20050207 76.00 76.18 75.78 75.99 333213
20050208 75.61 75.94 75.41 75.63 327790
20050209 75.63 75.88 74.75 74.76 254044
20050210 74.99 75.18 74.80 75.18 236692
20050211 75.18 75.32 74.47 74.69 535472
20050214 74.34 74.75 74.08 74.73 257027
20050215 74.88 75.69 74.75 75.49 540352
20050216 75.43 75.43 74.29 74.61 389200
20050217 74.49 74.49 73.83 73.85 317488
20050218 74.08 74.08 72.93 72.99 617081
20050222 72.48 72.88 71.50 71.50 457930
20050223 71.66 72.14 71.41 71.88 648938
20050224 72.06 73.01 71.63 73.01 666525
20050225 73.01 74.45 72.57 74.22 500603
20050228 74.04 74.19 73.07 73.34 380717
20050301 73.34 75.42 73.31 75.09 394758
20050302 75.07 75.74 74.44 75.09 541644
20050303 75.09 75.28 74.13 74.97 485887
20050304 75.55 77.85 75.55 77.54 717422
20050307 77.83 78.67 77.77 78.00 479542
20050308 77.93 77.93 77.00 77.46 637634
20050309 77.18 77.19 75.20 75.66 763729
20050310 75.63 76.35 75.63 76.05 525309
20050311 76.06 76.16 74.64 74.97 493042
20050314 75.37 76.20 75.02 75.58 450380
20050315 76.29 76.29 74.90 74.92 472251
20050316 74.92 75.19 74.38 74.81 379232
20050317 74.43 75.20 73.97 74.89 549340
20050318 74.89 75.48 73.86 74.12 2342221
20050321 74.00 74.40 73.29 74.23 661260
20050322 73.92 74.69 72.62 72.75 499523
20050323 72.75 73.34 72.22 73.00 704327
20050324 73.00 73.51 72.81 72.83 590382
20050328 73.01 73.85 73.01 73.34 377207
20050329 73.18 74.09 73.10 73.48 522879
20050330 73.62 75.26 73.62 75.14 649919
20050331 75.14 76.29 75.14 75.60 710132
20050401 75.97 76.63 74.17 74.73 526254
20050404 74.45 75.75 74.00 75.52 562570
20050405 75.55 76.44 75.55 76.15 473466
20050406 76.17 77.26 76.17 76.50 422434
20050407 76.65 76.89 76.06 76.59 515993
20050408 76.66 76.66 75.77 75.83 353311
20050411 75.85 76.12 75.46 75.87 271497
20050412 75.87 78.05 75.63 77.88 630073
20050413 77.89 77.92 76.87 77.18 545155
20050414 77.01 77.01 76.11 76.11 411229
20050415 76.10 76.34 75.03 75.03 560140
20050418 75.52 76.76 75.11 76.39 682861
20050419 75.55 76.66 75.40 75.66 529224
20050420 75.30 75.48 73.54 73.79 535164
20050421 74.81 75.11 73.14 74.47 847973
20050422 74.03 74.94 73.33 74.00 560005
20050425 74.52 75.12 74.23 75.00 511943
20050426 75.00 75.37 74.29 74.73 506273
20050427 74.44 77.34 74.15 76.85 703382
20050428 76.77 76.77 75.85 76.00 460371
20050429 76.22 76.68 75.43 76.63 452405
20050502 76.59 77.15 75.74 76.60 623323
20050503 76.29 77.13 75.89 76.17 577286
20050504 76.11 77.48 75.92 77.48 556225
20050505 77.60 77.65 76.33 77.11 514643
20050506 77.48 77.48 76.32 76.52 289048
20050509 76.80 77.29 76.44 77.03 499118
20050510 76.26 76.52 75.55 75.76 596592
20050511 75.53 76.27 75.20 75.92 408258
20050512 75.63 76.29 74.92 74.92 512348
20050513 74.89 75.23 74.15 74.76 414064
20050516 74.92 76.63 74.92 76.60 362491
20050517 76.60 77.52 76.04 77.38 328740
20050518 77.74 78.60 77.41 78.29 509378
20050519 78.29 78.40 77.52 78.03 385172
20050520 78.37 78.37 77.18 77.42 290533
20050523 77.77 77.77 76.96 77.13 326310
20050524 76.71 76.88 76.32 76.65 305924
20050525 76.52 76.61 75.77 76.17 295663
20050526 76.51 76.95 76.13 76.93 254892
20050527 77.37 77.37 76.53 76.66 194507
20050531 76.62 76.84 75.99 75.99 237119
20050601 75.85 77.48 75.85 77.16 363340
20050602 77.08 77.46 76.52 77.41 332289
20050603 77.41 77.59 76.24 76.77 394795
20050606 76.65 76.94 76.26 76.90 207815
20050607 76.81 77.31 76.21 76.30 316562
20050608 76.43 76.80 76.13 76.34 190744
20050609 76.18 76.70 75.67 76.36 228113
20050610 76.29 76.47 75.78 76.46 240076
20050613 76.33 77.06 76.00 76.60 189131
20050614 76.96 77.64 76.81 77.54 312126
20050615 78.10 78.66 77.88 78.16 523436
20050616 78.11 78.11 77.50 77.84 466576
20050617 78.26 79.38 77.96 79.30 608121
20050620 78.60 79.41 78.48 79.24 267633
20050621 79.59 79.59 78.86 79.15 188324
20050622 79.60 79.81 79.12 79.18 263197
20050623 79.30 79.30 77.94 78.08 171790
20050624 78.08 78.21 77.64 77.74 285914
20050627 77.82 78.11 77.76 78.00 253384
20050628 78.30 79.31 78.15 79.28 248545
20050629 79.44 79.70 79.01 79.14 151896
20050630 79.56 79.67 78.23 78.23 293038
20050701 78.90 79.05 78.35 78.54 188324
20050705 78.34 79.33 78.00 79.18 327316
20050706 78.97 79.17 78.20 78.21 364147
20050707 77.00 78.69 77.00 78.66 368986
20050708 78.78 79.33 78.35 79.20 335515
20050711 79.60 79.64 79.17 79.48 459586
20050712 80.34 82.87 80.20 81.07 1457932
20050713 81.09 82.21 81.05 81.70 834486
20050714 82.24 82.52 81.09 81.97 526931
20050715 81.97 82.08 81.41 81.92 434315
20050718 81.93 81.97 81.40 81.42 319385
20050719 81.82 82.15 81.43 81.88 294113
20050720 81.88 83.69 81.78 83.53 444127
20050721 83.12 83.19 82.10 82.15 313067
20050722 82.20 82.58 81.63 82.17 197599
20050725 82.25 82.50 81.71 81.76 324089
20050726 82.13 82.42 81.78 82.25 343715
20050727 82.20 82.20 81.52 81.59 229322
20050728 81.68 82.03 81.54 81.88 273816
20050729 81.65 81.80 80.69 80.72 354872
20050801 80.72 81.27 80.69 81.00 220451
20050802 81.02 81.96 80.76 81.92 574650
20050803 81.50 81.89 81.44 81.77 255400
20050804 81.25 81.25 80.44 80.53 309975
20050805 80.64 80.64 79.65 79.85 297205
20050808 80.49 80.49 79.60 80.08 388880
20050809 80.53 81.01 80.49 80.72 461468
20050810 81.16 81.39 79.95 80.03 359711
20050811 80.34 81.51 80.31 81.51 343177
20050812 81.21 81.36 80.49 80.87 190878
20050815 80.75 81.38 80.23 80.96 295458
20050816 80.99 81.39 79.79 79.79 401516
20050817 79.79 80.62 79.47 80.27 268977
20050818 80.05 80.48 79.67 80.16 226634
20050819 80.75 80.82 80.46 80.63 358501
20050822 80.74 81.42 80.40 80.69 194104
20050823 80.69 80.69 79.68 79.82 241555
20050824 79.82 80.51 79.15 79.15 225962
20050825 79.51 79.93 79.43 79.73 389956
20050826 79.60 79.61 78.68 78.68 248276
20050829 78.11 79.26 78.05 79.06 325837
20050830 78.78 78.99 78.03 78.68 334764
20050831 78.60 79.75 78.15 79.66 456569
20050901 79.94 80.95 79.49 80.61 336102
20050902 80.61 80.71 79.98 79.98 150717
20050906 80.46 81.67 80.45 81.04 267302
20050907 80.80 81.38 80.65 81.28 254854
20050908 80.87 81.09 80.33 80.48 203187
20050909 80.65 81.35 80.45 80.96 192211
20050912 80.60 81.06 80.19 80.47 191141
20050913 80.13 80.13 78.71 79.28 419492
20050914 79.45 79.67 78.92 79.12 322048
20050915 79.01 79.01 78.21 78.59 465939
20050916 78.71 80.22 78.71 79.83 2454176
20050919 79.34 79.39 78.76 79.30 462726
20050920 79.33 81.06 79.22 79.31 520417
20050921 79.12 79.12 78.45 78.54 511850
20050922 78.12 78.84 77.32 78.71 538487
20050923 78.75 79.39 78.37 78.93 267570
20050926 79.12 79.41 78.50 78.68 309867
20050927 79.00 79.12 78.40 78.63 303442
20050928 79.01 79.18 77.96 78.39 328607
20050929 78.07 80.17 77.96 79.94 819308
20050930 80.28 80.28 78.80 78.98 395667
20051003 79.51 79.57 78.62 79.24 524298
20051004 79.42 79.64 77.82 77.82 532865
20051005 77.62 77.88 76.78 76.79 344535
20051006 77.03 77.61 76.18 76.76 400351
20051007 76.77 77.10 76.28 76.57 347747
20051010 76.51 77.03 75.90 76.31 377061
20051011 76.09 76.69 75.69 76.12 593634
20051012 76.84 78.29 75.80 76.46 775405
20051013 76.15 77.20 75.87 77.10 543573
20051014 77.32 78.11 77.13 77.65 545581
20051017 77.70 77.81 76.11 76.76 469954
20051018 76.99 77.06 76.26 76.34 347212
20051019 76.05 77.61 75.77 77.61 480261
20051020 77.51 77.97 76.45 76.78 393659
20051021 77.36 77.56 76.44 77.34 384155
20051024 77.50 78.68 77.50 78.44 275066
20051025 78.44 78.79 77.50 78.03 511582
20051026 77.85 78.74 77.48 78.30 323520
20051027 78.30 78.68 77.50 77.79 290057
20051028 78.07 79.68 77.97 79.68 358456
20051031 80.01 80.72 79.79 80.37 424445
20051101 80.39 80.39 79.27 79.27 351361
20051102 78.92 80.02 78.92 79.95 307190
20051103 79.95 80.24 79.21 79.57 263287
20051104 79.94 80.09 79.24 79.89 192881
20051107 80.16 80.24 79.61 80.15 227548
20051108 79.99 79.99 79.32 79.62 253516
20051109 79.62 80.88 79.57 80.76 357385
20051110 81.07 82.59 80.77 82.48 424445
20051111 82.82 82.91 82.01 82.78 214431
20051114 82.58 82.58 81.77 82.15 230627
20051115 82.16 82.53 81.21 81.65 323922
20051116 81.75 81.96 80.78 81.24 180432
20051117 81.12 81.75 80.67 81.61 395399
20051118 82.93 82.93 81.37 82.05 435287
20051121 82.00 82.34 81.77 82.01 273593
20051122 82.74 82.80 81.83 82.76 424579
20051123 82.49 82.88 82.31 82.43 354306
20051125 82.43 82.81 82.14 82.81 154599
20051128 83.23 83.57 82.86 83.14 303442
20051129 83.49 83.91 82.86 82.95 213431
20051130 82.87 83.10 81.18 81.18 381935
20051201 81.76 82.46 81.68 82.24 334477
20051202 82.13 82.69 82.00 82.42 284752
20051205 81.91 82.69 81.47 82.51 377269
20051206 82.96 83.19 81.90 82.01 302349
20051207 81.78 81.97 80.68 81.22 270088
20051208 81.48 81.80 80.71 81.07 286618
20051209 81.19 82.64 81.04 82.23 268088
20051212 82.51 82.51 81.47 81.88 211831
20051213 81.88 83.09 81.59 82.88 456056
20051214 83.04 83.31 82.57 83.02 375936
20051215 83.02 83.06 82.18 82.61 230094
20051216 83.19 83.74 82.81 83.21 504181
20051219 83.11 83.11 82.16 82.23 263289
20051220 82.23 82.90 82.23 82.48 224762
20051221 82.74 83.20 82.32 82.60 219963
20051222 82.69 82.81 82.07 82.81 137977
20051223 82.96 83.12 82.56 82.78 102116
20051227 82.96 83.52 82.10 82.10 202899
20051228 82.36 82.51 82.06 82.26 185302
20051229 82.15 82.49 82.15 82.33 276220
20051230 82.33 82.33 81.47 81.80 229428
20060103 81.80 83.31 81.07 83.26 451924
20060104 83.26 83.91 83.11 83.47 406998
20060105 83.26 83.77 83.20 83.75 241959
20060106 84.10 84.27 83.27 84.04 226095
20060109 83.79 85.43 83.65 85.15 523378
20060110 84.58 85.48 84.29 85.48 400199
20060111 86.26 86.26 83.65 83.84 673486
20060112 83.39 83.41 82.13 82.34 618562
20060113 82.99 85.33 82.03 82.60 528844
20060117 82.14 82.19 81.16 81.71 415530
20060118 81.76 82.28 81.13 81.84 479386
20060119 81.99 81.99 81.20 81.61 330877
20060120 81.97 81.97 79.81 79.89 450190
20060123 79.78 80.76 79.75 80.29 357939
20060124 80.70 81.38 80.54 80.92 262089
20060125 81.17 81.30 80.37 81.18 516713
20060126 82.64 82.64 81.75 82.17 298083
20060127 81.90 82.29 81.43 81.95 222762
20060130 81.81 81.81 81.11 81.21 248225
20060131 80.90 81.44 80.65 81.24 294217
20060201 80.86 81.26 80.60 81.19 298883
20060202 81.00 81.41 80.64 80.84 333677
20060203 80.29 80.51 79.88 80.13 535509
20060206 79.85 80.26 79.66 79.85 445925
20060207 79.86 80.37 79.32 79.90 318746
20060208 79.72 80.38 79.30 80.31 387801
20060209 80.08 81.09 79.69 80.56 259156
20060210 80.41 81.28 79.96 81.16 265155
20060213 80.94 81.14 80.41 80.78 247158
20060214 81.01 82.27 80.83 82.08 391667
20060215 82.44 82.72 81.45 82.65 522312
20060216 82.40 83.45 82.07 83.45 483385
20060217 83.71 84.04 82.96 83.88 479652
20060221 83.68 84.07 83.14 83.46 215030
20060222 83.68 85.11 83.53 85.00 301149
20060223 84.54 85.35 84.09 84.90 254757
20060224 84.88 85.49 84.58 85.34 260649
20060227 85.22 85.89 85.22 85.48 265694
20060228 84.95 85.27 84.23 84.65 421180
20060301 85.05 85.16 84.65 85.16 217893
20060302 84.88 84.90 84.12 84.64 233561
20060303 84.64 85.31 84.12 84.74 275520
20060306 84.64 84.65 83.69 83.94 214706
20060307 83.59 84.85 83.41 84.69 297296
20060308 84.58 84.91 83.97 84.60 231570
20060309 84.59 84.96 83.78 83.91 239935
20060310 83.90 84.79 83.78 84.58 243653
20060313 84.73 85.46 84.73 85.16 299421
20060314 85.17 86.32 85.06 86.04 371653
20060315 86.23 87.16 85.95 87.11 458359
20060316 87.11 87.56 86.84 87.40 302342
20060317 87.85 88.32 87.48 88.26 520633
20060320 88.12 88.41 87.85 88.33 270076
20060321 88.33 88.33 86.88 86.97 477214
20060322 86.97 87.38 86.68 87.29 314292
20060323 87.10 87.37 86.65 87.20 246308
20060324 87.21 87.55 86.79 87.32 174607
20060327 87.32 87.33 86.77 87.18 142739
20060328 87.18 87.29 86.13 86.27 230375
20060329 86.65 86.65 85.59 86.16 421712
20060330 86.01 86.31 85.31 85.66 330890
20060331 86.04 86.53 85.56 85.96 351736
20060403 85.97 87.07 85.97 86.22 280167
20060404 86.08 86.70 85.80 86.23 691389
20060405 86.42 86.53 85.74 86.22 600966
20060406 86.22 86.32 85.68 86.00 288931
20060407 86.16 86.53 85.37 85.63 290126
20060410 85.82 86.59 85.77 86.01 200499
20060411 86.23 86.25 85.22 85.36 268483
20060412 85.37 85.74 85.03 85.38 193727
20060413 85.25 86.07 85.19 85.91 374973
20060417 85.74 86.85 85.74 86.32 313363
20060418 86.77 87.04 85.65 86.94 492617
20060419 86.61 86.68 86.03 86.23 360765
20060420 86.23 86.93 85.85 86.66 338989
20060421 87.21 87.21 85.98 86.08 375106
20060424 86.23 86.41 85.50 86.22 222009
20060425 86.37 86.41 85.48 85.83 272201
20060426 86.08 86.42 85.77 86.18 267553
20060427 86.04 88.45 85.68 88.12 522359
20060428 88.45 90.32 88.27 89.92 626592
20060501 89.92 89.94 87.81 87.90 447737
20060502 88.08 88.21 87.61 87.90 190673
20060503 87.90 88.07 87.17 87.74 204748
20060504 88.06 88.83 87.98 88.02 295304
20060505 88.57 89.67 88.53 89.56 270474
20060508 89.79 90.10 88.92 89.00 220947
20060509 88.64 89.66 88.64 89.45 204350
20060510 89.15 89.77 88.94 89.55 161727
20060511 89.55 89.55 87.75 88.13 245910
20060512 88.42 88.64 87.70 87.78 311238
20060515 87.85 88.92 87.69 88.87 214175
20060516 88.60 88.84 87.85 87.90 222806
20060517 87.36 87.55 86.07 86.29 513065
20060518 86.61 86.69 85.77 85.77 325180
20060519 86.42 87.51 86.31 86.86 545862
20060522 86.86 87.74 86.61 87.20 396749
20060523 87.21 87.50 86.32 86.33 244715
20060524 86.23 87.30 85.86 86.74 341645
20060525 86.97 87.66 86.80 87.57 327172
20060526 87.66 87.89 87.17 87.68 160399
20060530 87.32 87.33 86.60 86.60 286253
20060531 86.91 87.60 86.26 87.13 413726
20060601 87.13 88.53 87.13 88.51 191672
20060602 88.44 89.17 87.84 88.49 287706
20060605 88.23 88.23 86.72 86.85 254682
20060606 87.21 87.35 86.27 87.17 370927
20060607 87.28 88.94 87.13 88.23 323240
20060608 88.23 89.78 87.85 89.54 511477
20060609 89.54 90.24 89.22 89.56 330241
20060612 89.56 90.09 89.17 89.31 365643
20060613 89.31 89.46 87.28 87.64 623495
20060614 87.65 87.81 85.73 86.58 608965
20060615 86.58 88.50 86.53 88.48 452166
20060616 88.41 88.80 87.59 87.95 370927
20060619 88.00 88.47 87.12 87.19 221790
20060620 87.20 87.78 87.05 87.28 370927
20060621 87.16 88.04 87.16 87.65 278591
20060622 87.64 87.81 87.16 87.81 315710
20060623 87.29 87.30 86.13 86.18 515837
20060626 86.30 87.52 86.29 87.34 425483
20060627 87.53 87.54 86.88 86.88 302105
20060628 87.07 87.78 87.07 87.76 444637
20060629 87.84 89.15 87.79 89.05 434994
20060630 89.05 89.56 88.81 89.27 408310
20060703 89.71 89.75 89.10 89.68 101318
20060705 89.03 89.07 88.19 88.19 438692
20060706 88.08 88.44 87.81 88.26 407782
20060707 88.26 89.58 88.01 88.58 426143
20060710 88.67 89.33 88.61 89.00 258909
20060711 88.87 89.62 88.21 89.59 468150
20060712 89.93 91.03 88.94 89.20 1194680
20060713 88.57 89.82 88.41 88.99 777652
20060714 88.99 89.37 88.01 88.11 739079
20060717 88.34 88.65 88.03 88.32 623495
20060718 88.50 88.95 87.99 88.44 459167
20060719 89.18 90.45 88.60 90.09 1106968
20060720 89.93 90.48 89.71 89.98 414386
20060721 90.84 90.84 89.75 90.06 514251
20060724 90.09 91.70 90.09 91.63 559957
20060725 91.22 92.22 91.02 91.99 555201
20060726 91.40 92.09 91.25 91.72 342658
20060727 91.61 92.10 90.84 91.05 273572
20060728 91.60 93.31 91.55 92.94 595094
20060731 92.56 92.64 91.64 92.30 236320
20060801 92.13 92.30 91.46 91.74 266571
20060802 91.52 92.27 91.47 91.68 221394
20060803 91.86 93.61 91.62 93.34 421916
20060804 93.81 94.58 93.46 93.84 466829
20060807 94.20 94.20 93.31 93.64 304218
20060808 93.67 93.93 92.47 92.61 336185
20060809 93.17 93.41 91.61 91.66 307917
20060810 91.66 92.21 91.13 92.10 311748
20060811 92.10 92.16 91.65 92.03 309238
20060814 92.71 92.71 91.55 91.65 215185
20060815 92.31 93.48 92.28 93.20 459960
20060816 93.87 94.03 92.96 94.03 391270
20060817 94.02 94.02 93.02 93.33 333411
20060818 94.02 94.09 93.45 93.98 243322
20060821 93.83 94.08 93.60 93.83 140815
20060822 93.84 93.87 93.27 93.39 187841
20060823 93.46 93.55 92.85 93.24 157855
20060824 93.49 93.67 93.04 93.41 163932
20060825 93.17 93.30 92.52 92.70 229848
20060828 92.71 93.44 92.53 93.26 255474
20060829 93.27 93.27 92.67 92.88 334732
20060830 92.70 93.25 92.57 93.05 185871
20060831 92.91 93.26 92.43 93.16 285905
20060901 93.50 93.54 93.13 93.20 176144
20060905 92.98 93.57 92.96 93.34 199147
20060906 92.34 92.35 91.04 91.81 1019398
20060907 91.19 91.56 90.16 90.28 640558
20060908 89.77 90.32 88.93 90.32 867704
20060911 90.31 90.31 89.47 89.87 468095
20060912 90.17 90.95 89.52 90.76 405525
20060913 90.38 90.87 90.22 90.87 446800
20060914 90.86 91.24 90.37 91.09 475325
20060915 91.73 92.02 91.37 91.92 456264
20060918 91.62 91.81 90.95 91.29 375948
20060919 91.29 91.59 90.87 91.59 352944
20060920 91.58 92.48 91.58 92.15 283144
20060921 92.16 92.18 90.70 91.17 378314
20060922 91.37 91.37 90.61 91.12 350052
20060925 91.51 92.38 90.87 92.10 371873
20060926 92.39 92.39 91.23 92.05 381075
20060927 92.05 92.31 91.46 92.13 377000
20060928 91.82 92.03 91.36 91.90 320870
20060929 92.39 92.43 91.15 91.26 386596
20061002 91.33 91.33 90.01 90.34 494122
20061003 90.36 91.28 90.33 90.88 307331
20061004 90.88 91.42 90.28 91.33 368587
20061005 91.33 91.40 90.72 91.04 496357
20061006 90.70 90.87 90.18 90.53 481240
20061009 90.72 91.67 90.19 91.57 529219
20061010 91.35 91.94 90.91 91.17 480977
20061011 92.81 95.08 91.52 94.30 1764065
20061012 94.13 94.45 93.15 93.53 884398
20061013 93.53 94.17 93.52 93.72 444302
20061016 93.73 93.95 92.80 93.15 417881
20061017 93.15 93.57 92.73 93.31 442856
20061018 93.50 93.62 92.77 93.09 389882
20061019 93.09 93.09 92.28 92.81 298655
20061020 93.38 93.38 92.54 92.63 399215
20061023 92.63 92.95 92.16 92.73 260403
20061024 92.73 92.73 92.02 92.61 377000
20061025 92.80 92.81 91.67 92.05 340851
20061026 92.02 92.59 91.67 92.58 251990
20061027 92.05 92.54 91.87 92.20 258169
20061030 92.22 92.78 92.20 92.59 200462
20061031 92.80 93.11 92.44 92.67 276046
20061101 92.67 93.07 91.94 92.06 314035
20061102 92.07 92.07 91.41 91.60 211504
20061103 91.96 92.07 90.70 91.08 221363
20061106 91.29 92.14 91.29 91.84 230433
20061107 91.92 92.40 91.66 91.73 177721
20061108 91.43 92.21 91.40 91.94 183110
20061109 91.94 91.95 91.31 91.37 294449
20061110 91.10 91.82 91.10 91.73 207560
20061113 91.43 91.97 91.43 91.86 237137
20061114 91.86 92.65 91.40 92.58 418407
20061115 92.42 93.00 91.99 92.40 306148
20061116 92.35 92.98 92.33 92.95 181533
20061117 92.66 92.80 92.12 92.47 231879
20061120 92.71 92.89 92.31 92.48 325208
20061121 92.10 92.19 91.42 91.68 320082
20061122 91.60 92.29 91.59 91.88 1110625
20061124 91.75 91.75 91.11 91.46 198753
20061127 91.47 91.49 89.97 90.08 439702
20061128 89.47 90.29 89.47 89.62 318767
20061129 89.70 91.26 89.70 91.18 456295
20061130 90.76 91.11 89.97 90.72 443609
20061201 91.00 91.03 89.98 90.73 380049
20061204 91.31 92.17 91.08 91.78 319759
20061205 91.87 92.15 91.57 91.96 253584
20061206 92.02 92.09 91.35 91.79 301842
20061207 91.79 92.15 91.53 91.78 264439
20061208 91.82 92.35 91.74 91.89 389989
20061211 91.70 92.35 91.70 91.99 271894
20061212 91.99 92.54 91.58 92.48 289287
20061213 92.90 93.22 92.32 92.96 348139
20061214 92.96 93.51 92.71 93.35 298050
20061215 93.67 94.05 93.18 93.37 671168
20061218 93.17 93.55 92.99 93.20 312174
20061219 93.21 93.56 92.91 93.38 377434
20061220 93.17 93.48 93.04 93.32 315051
20061221 93.35 93.90 92.68 93.20 333884
20061222 93.61 93.61 92.58 92.58 305766
20061226 92.67 93.37 92.52 93.29 769907
20061227 93.78 94.08 93.65 93.90 237498
20061228 93.91 94.07 93.52 93.65 236844
20061229 93.97 93.97 93.01 93.41 293865
20070103 93.24 94.21 92.96 93.81 415622
20070104 93.81 93.92 92.79 93.71 512792
20070105 92.94 93.48 91.76 92.07 604731
20070108 91.99 92.85 91.50 92.72 430662
20070109 92.72 93.27 91.79 92.49 393912
20070110 92.50 94.00 92.17 93.81 797371
20070111 93.82 93.82 92.05 92.84 409998
20070112 92.69 92.69 91.42 91.99 528486
20070116 92.13 92.13 90.71 91.65 596100
20070117 91.66 91.76 90.77 90.94 479835
20070118 90.97 91.61 90.94 91.05 459303
20070119 91.64 91.71 90.59 91.05 628010
20070122 91.05 91.56 90.97 91.24 440209
20070123 91.25 91.60 90.67 91.43 285495
20070124 91.39 92.75 91.37 92.63 563012
20070125 92.57 92.70 91.65 91.67 577267
20070126 91.68 91.86 90.66 91.35 381488
20070129 91.54 91.99 91.14 91.89 393781
20070130 91.80 92.56 91.46 92.56 301319
20070131 92.56 92.96 91.71 92.76 341861
20070201 92.83 93.03 92.38 93.01 537248
20070202 93.70 93.87 92.94 93.55 271894
20070205 93.29 93.44 92.51 93.13 232136
20070206 93.28 93.61 93.10 93.39 286672
20070207 93.39 94.04 93.24 94.01 203234
20070208 94.01 94.01 93.19 93.62 205457
20070209 93.78 93.95 92.80 93.03 387112
20070212 93.03 93.58 92.65 93.29 306420
20070213 93.48 94.15 93.26 94.15 279479
20070214 94.16 94.99 94.01 94.84 277648
20070215 94.82 95.19 94.48 94.91 320413
20070216 94.83 95.33 94.64 95.14 296611
20070220 95.14 95.67 94.49 95.38 336630
20070221 94.89 95.59 94.89 95.24 366187
20070222 95.53 95.68 94.65 95.00 296873
20070223 95.53 95.57 94.15 94.95 424777
20070226 95.07 95.31 94.23 94.61 398647
20070227 94.61 94.94 91.77 92.12 632915
20070228 92.16 92.73 91.28 92.14 749138
20070301 91.76 92.23 88.80 91.76 864710
20070302 91.76 91.89 90.88 90.88 433136
20070305 90.69 90.83 89.60 89.60 553133
20070306 89.98 91.03 89.91 90.91 577471
20070307 90.72 90.78 89.95 89.95 350622
20070308 90.28 90.86 90.07 90.24 633175
20070309 90.51 90.83 89.99 90.24 482593
20070312 90.06 90.14 89.31 89.90 622373
20070313 89.67 89.67 87.32 87.32 995120
20070314 87.52 87.89 86.09 87.62 1104575
20070315 87.70 89.15 87.63 88.55 647622
20070316 88.55 90.43 88.55 89.13 1297196
20070319 89.90 90.14 89.22 89.37 795861
20070320 89.27 90.19 89.27 89.97 340079
20070321 89.96 92.08 89.29 91.98 699291
20070322 91.98 92.05 90.69 90.87 669226
20070323 91.00 91.50 90.80 91.10 268367
20070326 90.97 90.97 89.72 90.60 292185
20070327 90.41 90.60 89.52 89.67 264593
20070328 89.51 89.51 88.38 88.80 672871
20070329 89.44 89.99 89.07 89.41 538557
20070330 89.22 89.60 88.18 89.00 541030
20070402 81.45 83.04 80.31 81.41 2858984
20070403 81.52 81.92 80.85 81.65 1439839
20070404 81.33 81.50 80.14 80.37 1143490
20070405 79.97 81.61 79.97 81.44 816946
20070409 81.22 81.31 80.48 80.88 747836
20070410 80.88 81.65 80.87 81.51 744322
20070411 81.68 81.68 80.87 80.95 690441
20070412 80.74 80.77 79.91 80.40 889439
20070413 80.35 81.39 80.05 81.35 767099
20070416 81.61 83.34 81.52 82.65 778031
20070417 83.75 84.51 82.59 83.84 1276892
20070418 84.52 87.21 84.52 86.13 1455587
20070419 85.71 86.92 85.56 86.49 1114336
20070420 87.44 87.55 86.59 87.28 835947
20070423 87.28 87.28 85.98 86.14 689139
20070424 86.63 87.18 85.66 86.13 741199
20070425 86.13 86.92 86.10 86.88 625887
20070426 86.44 86.90 85.58 86.38 551702
20070427 84.49 86.16 84.49 85.76 1031171
20070430 86.75 86.82 85.55 85.55 1167047
20070501 85.56 86.35 85.16 85.99 727924
20070502 86.13 86.62 85.88 86.49 382378
20070503 86.86 87.06 86.23 86.86 386152
20070504 87.01 87.36 86.67 87.30 417518
20070507 87.30 87.85 87.04 87.19 389796
20070508 86.69 86.86 86.42 86.63 492874
20070509 86.59 87.08 86.46 86.89 517993
20070510 86.39 86.48 85.53 85.59 553394
20070511 85.78 86.38 85.56 86.09 467105
20070514 86.09 86.72 85.51 85.83 498471
20070515 86.05 86.86 85.37 85.40 589705
20070516 85.66 86.17 85.24 86.15 579033
20070517 86.36 86.65 86.11 86.37 515130
20070518 87.02 87.02 86.29 86.59 491703
20070521 86.48 86.83 85.85 86.78 634997
20070522 86.78 87.19 86.07 86.91 641244
20070523 86.92 87.28 86.61 86.72 492094
20070524 86.70 87.04 85.19 85.27 754604
20070525 85.19 85.52 84.67 85.09 537516
20070529 85.21 86.79 84.84 85.19 666363
20070530 84.99 85.92 84.70 85.56 667288
20070531 85.80 86.16 85.13 85.31 857831
20070601 85.50 86.08 85.42 86.01 867151
20070604 86.02 86.02 85.05 85.41 651107
20070605 85.41 85.60 84.21 84.21 730198
20070606 84.22 84.38 83.43 83.59 702497
20070607 83.28 83.43 82.77 82.88 776928
20070608 82.97 84.70 82.96 84.65 827152
20070611 84.65 85.07 84.11 84.60 450468
20070612 84.57 84.58 82.83 82.83 892133
20070613 83.05 84.63 82.95 84.63 661722
20070614 84.63 84.73 83.94 84.07 847216
20070615 84.22 84.77 83.97 84.01 670265
20070618 83.71 84.20 83.63 83.96 721137
20070619 83.97 84.63 83.80 84.51 597258
20070620 84.58 84.73 83.02 83.16 803593
20070621 83.16 84.21 82.82 83.83 662757
20070622 83.36 83.60 82.46 82.61 850452
20070625 83.42 83.82 82.20 82.49 617581
20070626 82.70 83.55 82.44 82.82 621723
20070627 82.65 83.89 82.59 83.73 715182
20070628 83.73 84.21 82.97 83.69 401797
20070629 83.59 84.03 82.23 82.58 731104
20070702 82.88 83.93 82.88 83.85 504835
20070703 83.86 84.55 83.73 84.36 322965
20070705 84.35 84.36 83.02 83.46 502634
20070706 83.54 84.14 83.12 83.97 533442
20070709 83.97 84.03 83.09 83.40 695507
20070710 83.19 83.19 82.08 82.31 977567
20070711 82.06 83.28 81.91 83.22 1057564
20070712 85.45 86.35 83.22 86.32 1631910
20070713 86.01 86.57 85.50 86.31 693047
20070716 85.93 87.15 85.78 86.62 537066
20070717 86.85 87.83 86.12 87.06 1043454
20070718 86.56 87.04 84.41 85.36 1147269
20070719 86.05 86.14 85.02 85.55 1021578
20070720 85.39 85.54 83.89 83.98 1253802
20070723 84.67 84.86 83.63 83.68 822104
20070724 83.29 83.43 81.25 81.54 1677087
20070725 82.10 82.92 81.29 82.71 1650809
20070726 81.76 82.19 80.03 81.15 1624403
20070727 82.47 82.47 81.03 81.42 1523695
20070730 81.25 83.13 80.06 82.78 1345837
20070731 83.56 83.80 81.97 82.11 1771064
20070801 81.62 82.48 80.47 82.30 1234385
20070802 82.33 82.84 80.50 81.40 1786985
20070803 81.19 81.37 77.14 77.14 1646020
20070806 77.69 82.61 77.35 82.61 1611846
20070807 81.93 83.05 80.88 82.10 1735725
20070808 82.10 84.38 81.55 82.93 1641489
20070809 80.54 82.24 76.48 77.21 2060373
20070810 75.14 80.12 75.14 79.10 1102999
20070813 80.64 80.64 78.28 78.49 1007598
20070814 78.65 78.84 76.94 77.28 1066625
20070815 77.45 79.96 76.99 77.68 898217
20070816 77.52 83.85 77.28 83.77 1694044
20070817 84.21 89.47 84.21 86.27 2044969
20070820 86.45 86.59 82.35 83.20 1143904
20070821 82.85 84.93 82.33 83.87 674796
20070822 84.91 85.26 81.97 83.66 628972
20070823 83.91 84.41 81.54 81.96 1036205
20070824 82.56 83.65 81.37 83.46 753498
20070827 82.95 83.17 82.30 82.30 480499
20070828 81.89 81.97 79.89 79.89 705086
20070829 80.61 82.35 79.59 82.35 658227
20070830 81.30 81.89 80.47 80.99 595651
20070831 81.92 83.13 81.26 82.34 791115
20070904 81.89 83.39 81.47 82.79 619184
20070905 81.97 82.37 80.85 81.91 656733
20070906 82.00 82.22 80.66 81.73 699041
20070907 80.38 81.47 80.00 80.25 789186
20070910 80.78 81.41 79.42 80.71 614554
20070911 80.89 82.55 80.78 81.72 546399
20070912 81.17 81.54 80.41 80.82 516565
20070913 81.34 81.98 81.26 81.70 486345
20070914 80.96 81.75 80.29 81.50 900678
20070917 81.02 81.50 80.66 81.19 590379
20070918 81.62 84.90 80.96 84.90 740449
20070919 85.54 85.85 84.51 85.03 658148
20070920 85.03 85.38 83.91 84.16 459598
20070921 85.17 85.17 82.91 83.67 610825
20070924 83.32 83.75 81.92 81.92 390671
20070925 81.15 82.04 81.11 81.11 523252
20070926 81.57 81.88 80.78 81.22 538298
20070927 81.63 81.69 80.84 81.69 396458
20070928 81.34 81.61 80.45 80.45 509621
20071001 80.28 81.90 80.28 81.90 753180
20071002 81.88 83.11 81.41 82.36 485702
20071003 82.31 83.25 82.10 82.69 437608
20071004 83.21 83.58 82.92 83.31 314028
20071005 84.12 84.23 83.31 83.77 384756
20071008 83.70 83.72 82.34 82.76 314671
20071009 83.27 83.35 82.00 83.22 506535
20071010 83.28 83.28 81.64 81.89 612240
20071011 81.64 83.05 80.63 81.53 1040975
20071012 81.21 81.73 78.56 78.81 1027601
20071015 79.05 79.71 77.03 77.68 1004840
20071016 77.64 77.91 76.01 76.16 1069908
20071017 76.99 77.77 75.66 77.76 1331470
20071018 77.27 77.48 76.10 76.67 1163397
20071019 76.78 77.77 75.73 75.73 847054
20071022 75.43 77.20 75.26 76.29 1201590
20071023 76.53 76.75 75.47 76.18 478115
20071024 75.63 76.12 73.88 75.56 862099
20071025 75.42 77.22 74.82 75.88 926782
20071026 78.06 78.06 75.99 77.97 641945
20071029 78.07 78.33 76.99 77.37 414975
20071030 76.99 77.80 76.60 76.71 483902
20071031 77.22 77.93 75.73 77.36 1113502
20071101 75.43 75.43 72.66 72.66 700456
20071102 73.18 73.56 70.23 71.13 1322983
20071105 70.35 71.69 69.68 70.59 997895
20071106 70.53 72.20 69.73 71.88 712801
20071107 71.04 71.04 68.44 68.44 940799
20071108 68.51 71.01 68.21 70.79 1261772
20071109 70.00 72.98 68.83 71.76 1124433
20071112 72.18 74.86 71.33 72.42 1096142
20071113 72.86 75.94 72.75 75.94 875730
20071114 76.55 76.94 73.16 73.55 851940
20071115 72.02 73.14 70.03 70.76 1353331
20071116 71.13 71.31 68.83 69.52 1418400
20071119 69.23 69.82 67.23 68.65 1377121
20071120 68.45 69.88 65.90 68.11 1583387
20071121 67.58 69.58 66.76 67.94 975263
20071123 69.20 70.70 68.81 69.96 501777
20071126 69.87 70.18 65.87 66.08 977835
20071127 66.60 68.67 66.53 68.34 1180886
20071128 68.99 71.39 68.88 70.82 1453892
20071129 70.73 70.73 69.09 69.56 1158124
20071130 70.31 72.44 70.31 70.73 2288601
20071203 70.76 71.97 69.71 70.55 883960
20071204 70.00 70.14 68.63 69.14 757037
20071205 69.90 70.80 69.02 70.03 857084
20071206 68.66 70.59 68.32 70.59 1247241
20071207 70.59 70.69 68.46 69.11 1258557
20071210 69.64 71.65 69.24 71.64 849626
20071211 71.61 71.64 67.06 67.07 1473696
20071212 68.75 69.99 65.48 66.71 2373731
20071213 66.49 67.04 64.99 66.89 1456186
20071214 66.53 67.28 65.32 65.32 1082478
20071217 64.65 64.97 63.35 63.44 1396367
20071218 63.59 64.37 62.75 63.47 1452614
20071219 63.61 63.88 62.35 62.59 924066
20071220 62.93 63.59 60.68 62.18 1121124
20071221 63.00 64.49 62.05 64.38 1207600
20071224 64.93 65.44 64.06 64.68 431358
20071226 64.49 64.78 63.66 64.49 448960
20071227 64.10 64.39 63.37 63.56 566302
20071228 63.53 64.41 63.45 63.84 836060
20071231 63.40 64.68 62.86 63.95 898047
20080102 64.42 64.42 62.29 62.71 1059137
20080103 63.00 63.32 61.59 61.78 988222
20080104 61.07 61.07 59.47 59.47 1685257
20080107 59.98 61.06 59.24 59.98 2043022
20080108 60.39 60.39 56.98 56.98 2087663
20080109 57.23 58.03 56.43 57.89 3104455
20080110 57.56 60.06 56.72 58.83 2186511
20080111 58.83 59.81 57.32 57.82 2057435
20080114 56.06 57.65 55.67 56.78 2591850
20080115 56.18 57.12 55.27 56.13 2209214
20080116 55.85 59.15 55.76 58.07 4155556
20080117 58.36 58.36 56.48 56.51 2455249
20080118 56.94 58.54 56.53 57.78 3428675
20080122 55.67 60.67 55.55 59.80 3608386
20080123 59.90 66.42 57.85 66.37 3934775
20080124 66.49 67.75 65.29 66.40 2740695
20080125 66.77 67.51 65.00 65.74 1835378
20080128 65.95 68.25 64.75 68.25 1186555
20080129 68.21 69.29 66.99 68.94 1101865
20080130 68.88 71.21 67.58 68.72 1383230
20080131 67.43 72.34 66.78 71.57 2267885
20080201 71.43 73.72 71.14 73.72 1455293
20080204 72.84 73.43 70.30 70.61 1285913
20080205 69.08 70.56 68.56 69.42 1652988
20080206 70.12 71.15 68.77 69.34 1466134
20080207 69.18 70.88 68.84 70.27 1737933
20080208 69.60 70.78 68.30 69.69 2133452
20080211 69.70 69.70 67.95 68.49 1136174
20080212 69.07 70.10 68.00 69.02 1355042
20080213 69.58 69.93 67.43 69.16 1065769
20080214 69.16 69.24 67.36 67.76 1294075
20080215 68.25 69.45 67.25 69.31 1402999
20080219 69.90 70.27 66.93 67.27 1141021
20080220 66.60 68.99 66.13 68.58 1300580
20080221 68.60 69.13 66.58 66.58 859528
20080222 66.80 68.74 65.52 68.12 1036689
20080225 67.29 68.90 66.89 68.49 1310146
20080226 68.11 69.54 67.79 68.63 1021128
20080227 68.26 70.18 67.96 68.86 704240
20080228 68.32 68.32 66.58 66.58 662360
20080229 65.82 66.28 64.53 64.87 1481739
20080303 64.73 65.17 62.81 63.35 2775208
20080304 62.64 63.17 61.20 62.75 2282518
20080305 63.15 64.09 61.56 62.13 1331300
20080306 61.58 61.96 60.00 60.00 1094951
20080307 59.64 62.41 59.09 61.09 2045283
20080310 61.88 62.56 60.23 60.78 1744658
20080311 62.28 66.33 62.28 66.33 2967020
20080312 66.39 67.48 64.15 64.19 1395575
20080313 63.43 65.41 61.54 65.03 1663809
20080314 65.64 66.76 62.51 63.20 2607688
20080317 61.82 64.11 60.60 63.33 2590607
20080318 67.02 67.03 62.70 65.13 2430173
20080319 65.83 66.26 63.07 63.58 2297574
20080320 64.26 68.36 63.73 68.33 1871816
20080324 68.75 71.20 67.83 68.09 1551834
20080325 68.26 68.76 66.61 68.41 1126202
20080326 68.18 68.18 66.11 66.53 1223753
20080327 67.18 67.69 65.01 65.78 1381657
20080328 66.27 66.57 64.33 64.65 1350911
20080331 64.56 65.30 63.32 63.61 1818929
20080401 65.09 67.33 64.81 67.33 1382416
20080402 67.58 68.86 66.86 67.30 995755
20080403 66.67 67.84 66.30 67.32 889600
20080404 67.58 67.58 65.28 65.61 1571445
20080407 66.34 68.62 66.34 67.88 1554111
20080408 67.02 68.24 66.13 67.77 2008970
20080409 67.93 68.03 66.47 66.49 1191363
20080410 66.49 67.79 65.86 67.10 1405317
20080411 66.30 67.97 65.90 66.09 1745291
20080414 66.11 66.48 63.66 63.82 2243168
20080415 65.77 68.22 64.78 67.86 3757551
20080416 68.26 71.09 67.95 71.01 2563910
20080417 70.92 73.08 69.73 72.25 2637548
20080418 73.50 75.08 71.32 71.53 2120945
20080421 70.93 71.46 69.14 69.51 1374698
20080422 69.52 70.99 69.04 70.37 1357111
20080423 70.12 70.68 69.00 69.57 1057626
20080424 69.96 73.12 69.76 72.52 1118105
20080425 72.99 74.81 71.53 74.51 1641667
20080428 74.58 75.61 73.89 75.08 981078
20080429 75.23 75.23 73.47 73.99 708795
20080430 74.29 74.66 73.12 73.68 1486167
20080501 74.68 77.14 72.22 76.70 1811084
20080502 77.32 77.76 74.71 75.33 1378874
20080505 74.29 75.27 73.76 74.31 1541459
20080506 73.66 75.29 72.95 74.76 874164
20080507 74.99 75.42 72.38 72.89 1340030
20080508 72.74 73.23 71.35 72.30 1969241
20080509 71.86 73.60 71.59 71.95 1038900
20080512 72.59 73.77 72.32 73.77 618709
20080513 73.99 74.05 72.01 72.29 968805
20080514 72.88 74.29 72.29 73.72 1060283
20080515 73.37 74.45 72.83 74.38 992339
20080516 74.36 74.36 71.49 72.43 1663429
20080519 72.93 73.81 72.24 72.40 737769
20080520 71.69 71.95 70.00 70.19 1760601
20080521 70.28 70.70 69.54 70.03 2119680
20080522 69.99 71.72 69.66 71.05 1341928
20080523 70.21 70.71 69.44 69.84 918068
20080527 70.44 71.65 69.89 70.96 962479
20080528 70.92 70.92 67.22 68.50 2188383
20080529 68.66 70.14 68.52 69.78 1070545
20080530 70.11 70.12 68.44 69.05 975413
20080602 69.00 69.28 66.97 68.21 1306240
20080603 68.55 68.96 66.70 67.77 1703459
20080604 67.65 68.28 66.44 66.86 1165802
20080605 66.90 67.67 66.73 67.53 2056123
20080606 66.64 66.93 64.44 64.68 1438395
20080609 65.04 65.29 63.50 64.37 2227561
20080610 63.64 66.55 63.61 64.56 2312904
20080611 64.20 64.52 61.89 61.92 3356339
20080612 62.56 64.60 61.43 61.96 2482961
20080613 62.68 62.95 60.34 62.05 2759194
20080616 61.52 63.54 61.26 62.83 1984586
20080617 63.42 63.70 61.12 61.41 2527515
20080618 60.81 61.30 58.13 60.47 2913187
20080619 60.56 61.18 58.08 60.52 2823201
20080620 58.10 61.42 57.19 58.42 3898765
20080623 58.64 59.77 57.30 57.52 1517965
20080624 57.41 59.43 57.03 58.43 2638711
20080625 59.19 60.68 57.98 58.57 2896997
20080626 57.70 58.51 57.18 57.30 2008809
20080627 57.52 58.22 56.44 57.03 1528005
20080630 57.97 58.45 55.70 56.21 2756307
20080701 55.70 58.42 55.18 58.34 3788322
20080702 58.55 60.99 58.34 58.85 4287701
20080703 59.33 59.70 56.51 56.95 2155146
20080707 57.35 58.01 54.58 55.36 3253929
20080708 55.31 58.95 54.25 58.78 4144376
20080709 58.96 59.02 54.87 55.31 2993383
20080710 55.24 56.49 54.02 55.15 6794382
20080711 52.91 56.64 52.60 55.54 3868017
20080714 56.09 56.57 42.72 46.87 13999285
20080715 46.40 47.54 44.62 45.37 9137155
20080716 45.54 51.47 44.65 51.10 7098225
20080717 53.23 54.74 51.79 53.26 7554933
20080718 53.25 55.12 52.21 54.68 3695073
20080721 55.57 56.75 54.67 55.03 3240751
20080722 53.89 57.98 52.70 57.92 3356088
20080723 57.97 60.36 55.80 56.91 4841548
20080724 58.19 58.19 54.01 54.59 4273895
20080725 54.17 55.93 53.64 54.26 3126919
20080728 54.44 55.69 52.91 53.19 3584630
20080729 53.58 56.03 53.07 55.92 3197201
20080730 56.29 57.93 55.35 56.94 3023128
20080731 55.86 56.95 55.34 56.08 2143097
20080801 56.72 57.37 55.06 57.03 2000651
20080804 56.52 58.24 55.61 57.51 1890082
20080805 58.36 59.68 57.81 59.56 1889204
20080806 59.55 59.88 57.37 59.69 1803485
20080807 58.80 60.94 56.56 58.04 3130308
20080808 58.00 61.11 57.93 60.61 2428743
20080811 60.32 63.42 59.26 63.05 2449702
20080812 62.46 62.57 58.88 59.42 3256690
20080813 58.96 59.42 56.30 57.61 2936405
20080814 57.00 59.50 56.85 59.16 1730442
20080815 59.50 60.93 58.31 59.38 1840634
20080818 59.14 59.51 56.76 57.11 1815408
20080819 56.51 56.51 54.72 55.66 1729187
20080820 55.94 56.26 54.04 55.13 2434767
20080821 54.44 54.85 53.54 54.38 2075325
20080822 55.06 55.95 54.08 55.94 1465504
20080825 55.47 55.54 53.28 53.97 1659281
20080826 54.02 54.91 53.54 54.51 1058873
20080827 54.58 55.04 54.10 54.70 1158272
20080828 55.48 56.95 54.67 56.95 1380747
20080829 55.88 58.04 55.71 57.43 1202734
20080902 58.23 59.57 57.99 58.76 1871307
20080903 58.39 59.61 57.37 59.30 1395902
20080904 58.79 59.70 57.96 58.44 2437270
20080905 56.88 59.65 55.51 59.50 3629197
20080908 60.33 62.35 59.53 61.18 4010440
20080909 60.75 61.94 59.88 60.02 4299012
20080910 60.58 61.39 58.02 60.17 3649321
20080911 57.44 60.70 57.34 60.46 2802364
20080912 59.57 63.14 59.38 62.93 2994165
20080915 59.09 64.79 59.09 61.04 3567706
20080916 59.87 65.34 58.54 65.19 4941746
20080917 62.89 65.41 60.03 62.43 5512305
20080918 63.63 74.37 60.42 72.53 8568706
20080919 80.52 87.37 69.54 75.27 4898019
20080922 74.86 78.89 68.02 72.12 2512177
20080923 70.90 72.78 67.72 67.72 983107
20080924 68.36 71.64 66.59 71.16 598386
20080925 71.85 72.15 69.12 70.43 1092548
20080926 69.15 73.66 66.34 73.66 1517642
20080929 72.45 72.76 64.40 64.40 1343604
20080930 68.05 74.41 64.95 71.85 1249567
20081001 72.13 80.10 71.89 76.84 2167084
20081002 76.28 78.75 68.45 69.43 1278387
20081003 71.27 76.47 69.75 70.57 949691
20081006 67.82 72.06 66.81 68.59 1302610
20081007 68.68 71.95 63.59 63.59 920001
20081008 61.47 66.52 59.00 59.20 1099256
20081009 61.44 61.44 52.11 52.11 2615034
20081010 51.52 59.67 49.61 58.56 3969073
20081013 62.98 64.83 54.71 56.03 2231804
20081014 58.58 69.43 58.06 64.40 3377023
20081015 61.58 68.34 60.46 62.69 2101369
20081016 62.00 64.38 59.30 64.00 1731555
20081017 61.08 66.97 61.08 63.59 1386586
20081020 64.17 65.99 62.15 65.27 1374784
20081021 61.98 71.02 61.98 67.48 2830190
20081022 66.01 67.41 61.44 62.96 1679133
20081023 63.17 63.26 57.51 59.60 3626092
20081024 55.21 62.39 55.21 60.58 2877643
20081027 58.42 63.39 58.42 60.63 1873791
20081028 61.46 64.85 58.94 64.84 1890686
20081029 64.79 67.31 63.15 63.45 1542362
20081030 65.66 65.66 61.59 62.79 1297269
20081031 62.40 65.29 62.39 65.29 1164722
20081103 64.87 66.15 63.63 65.99 799380
20081104 66.90 70.12 65.66 70.12 1128821
20081105 70.01 70.01 61.84 62.99 2299755
20081106 62.59 65.12 59.68 59.77 2230438
20081107 60.02 60.56 57.80 59.39 1427952
20081110 60.37 60.37 56.37 57.07 1732797
20081111 56.45 57.42 54.81 55.26 1312176
20081112 54.28 56.25 52.12 52.17 1478014
20081113 53.52 54.27 49.41 54.17 2164102
20081114 53.13 55.37 52.22 52.99 1343604
20081117 52.16 53.54 49.74 49.94 1203604
20081118 49.43 51.26 46.36 49.19 2241618
20081119 49.21 49.81 45.13 45.19 1939257
20081120 45.20 49.02 44.19 44.27 3704849
20081121 45.31 47.12 42.02 46.86 3253296
20081124 47.91 50.88 46.84 50.63 3037395
20081125 50.88 53.20 49.75 51.83 1752052
20081126 51.46 52.97 50.10 52.97 888495
20081128 52.09 52.40 50.39 52.29 711067
20081201 51.15 51.15 45.71 45.76 2143030
20081202 46.12 48.83 45.42 48.70 1548692
20081203 47.16 50.82 46.31 50.66 1221236
20081204 49.68 53.31 49.45 50.60 1426925
20081205 48.88 55.46 48.88 55.24 1849240
20081208 56.47 57.75 54.79 56.55 1648097
20081209 56.28 56.93 53.01 53.45 1232417
20081210 53.11 54.33 50.85 52.75 1145177
20081211 52.18 52.57 47.86 47.98 1515025
20081212 46.59 48.81 45.88 48.07 1508267
20081215 49.14 49.14 45.41 46.55 1083249
20081216 47.50 50.68 47.41 49.79 2247840
20081217 48.83 50.73 48.58 49.95 1246302
20081218 50.22 50.64 48.38 48.60 995518
20081219 48.02 48.02 45.02 45.54 4281636
20081222 46.20 46.21 44.41 44.97 1506301
20081223 45.21 45.60 43.00 43.87 1145669
20081224 43.85 45.70 43.85 45.52 449470
20081226 45.94 46.64 44.56 45.08 630216
20081229 44.77 45.11 42.56 43.65 1213863
20081230 43.53 45.14 43.35 44.94 976841
20081231 45.13 46.94 44.94 46.72 1169629
20090102 47.81 48.08 45.25 46.65 1277266
20090105 45.48 45.67 43.79 43.92 1800214
20090106 43.57 44.28 42.14 43.41 2458076
20090107 42.48 42.50 40.07 40.37 3171969
20090108 40.69 40.90 39.25 40.12 2135657
20090109 39.80 40.48 38.61 39.15 2362604
20090112 39.38 39.38 36.56 37.00 2290600
20090113 36.48 39.28 36.48 38.25 2912215
20090114 36.70 37.54 36.08 36.77 2263322
20090115 36.40 36.42 33.01 34.66 4380426
20090116 35.39 36.05 31.33 32.50 4400823
20090120 31.17 31.87 28.72 28.97 4405983
20090121 30.19 31.12 28.39 30.84 4754083
20090122 32.07 33.04 27.28 29.49 6940118
20090123 28.33 30.98 27.65 30.42 4608232
20090126 30.63 31.52 29.37 29.87 3709538
20090127 30.44 31.06 29.71 30.77 2154211
20090128 32.59 35.00 32.59 34.29 4366910
20090129 33.43 34.21 32.47 32.54 1918786
20090130 32.94 33.62 31.50 31.67 2791922
20090202 31.21 32.02 30.80 31.69 2492112
20090203 32.11 32.12 29.79 30.30 2207415
20090204 30.89 32.09 30.26 31.13 1971253
20090205 30.86 32.17 29.28 31.15 3398670
20090206 31.63 33.75 31.49 33.45 4056286
20090209 33.07 35.18 32.86 33.72 2202746
20090210 32.42 33.72 30.69 30.84 4252392
20090211 31.74 32.15 30.18 31.02 3094190
20090212 30.65 32.10 29.58 31.39 3863867
20090213 30.96 31.71 29.93 30.04 2428464
20090217 29.66 29.71 28.40 28.48 2725571
20090218 29.24 29.51 27.91 29.32 2718690
20090219 29.54 29.82 26.77 27.10 2896733
20090220 26.69 29.67 25.96 28.57 5002778
20090223 28.96 30.22 27.83 28.75 2794994
20090224 28.77 31.70 27.56 31.70 3738782
20090225 31.57 33.05 29.64 31.85 2884855
20090226 32.79 35.19 31.97 32.94 3039065
20090227 31.41 32.64 30.03 30.33 3095295
20090302 29.80 30.42 28.30 28.96 2884010
20090303 29.32 30.37 27.22 27.92 2789047
20090304 28.45 28.91 26.77 27.78 2710253
20090305 27.18 27.51 24.47 25.28 3549839
20090306 25.88 26.60 24.12 26.40 3442447
20090309 26.04 28.28 25.75 26.79 2592243
20090310 27.77 29.65 27.63 29.65 2454685
20090311 30.56 31.29 28.91 29.55 1689308
20090312 29.20 32.16 28.31 31.87 2224818
20090313 32.10 33.86 30.22 32.60 2044304
20090316 32.98 34.24 31.40 31.58 2342105
20090317 31.55 32.97 30.71 32.95 2334623
20090318 32.64 34.91 31.26 34.74 3290530
20090319 34.38 34.82 31.17 33.27 3520397
20090320 34.09 34.09 32.03 33.37 2311576
20090323 34.43 40.40 34.13 40.40 3458616
20090324 38.98 39.37 36.87 37.79 2784341
20090325 37.74 39.17 35.94 37.75 2052147
20090326 38.98 39.61 37.74 39.03 1804060
20090327 38.20 39.90 37.90 39.56 2230369
20090330 37.97 38.65 36.13 36.46 2182706
20090331 36.91 38.51 36.13 37.49 1701736
20090401 37.21 41.09 37.21 39.88 2513690
20090402 40.65 42.05 38.24 38.95 3234783
20090403 38.93 40.33 38.21 39.21 2708805
20090406 38.69 39.74 37.42 39.30 2201289
20090407 38.63 39.76 37.71 38.45 1637301
20090408 38.73 39.58 38.04 39.16 1646954
20090409 41.33 45.58 39.85 45.22 4058924
20090413 44.40 47.13 43.92 46.14 3194360
20090414 45.95 46.48 42.32 42.67 2484368
20090415 43.09 45.75 41.75 45.66 2143852
20090416 46.26 47.97 45.08 47.09 2236523
20090417 47.93 51.27 45.88 49.70 3902542
20090420 48.01 48.48 43.48 43.52 3671831
20090421 40.84 43.44 38.89 42.89 5157577
20090422 40.65 43.09 39.37 41.11 3393337
20090423 41.57 43.24 40.52 42.71 2226628
20090424 42.71 45.73 42.08 44.39 2352120
20090427 42.55 44.38 41.50 41.84 1570694
20090428 41.06 42.12 40.36 41.06 1293648
20090429 41.98 43.77 41.87 43.59 1376665
20090430 45.58 45.58 42.79 43.47 1759655
20090501 43.38 44.22 40.67 40.93 2143732
20090504 42.43 46.76 41.85 46.65 3001417
20090505 46.82 47.36 44.64 44.99 2403764
20090506 45.59 48.48 45.58 47.24 2588020
20090507 48.86 49.25 43.03 43.84 3307423
20090508 44.58 46.00 42.95 45.66 2768051
20090511 45.19 45.99 42.39 42.50 2679966
20090512 42.94 43.87 40.14 41.56 2558457
20090513 40.85 41.33 38.33 38.55 2435982
20090514 38.50 40.00 37.91 39.77 2149162
20090515 39.69 40.00 38.07 38.25 1725749
20090518 39.86 40.58 38.94 40.34 1701857
20090519 42.84 44.06 41.46 42.42 3918470
20090520 42.52 42.63 38.83 39.56 4183691
20090521 39.08 39.53 37.66 38.60 3024223
20090522 38.86 39.59 38.19 38.73 3476837
20090526 38.69 40.82 38.47 40.61 2919365
20090527 40.69 41.01 39.93 40.42 4372532
20090528 40.91 41.22 39.96 40.83 2550279
20090529 41.28 42.29 40.52 42.29 1787800
20090601 42.93 43.39 41.54 42.71 2000214
20090602 43.71 44.39 40.95 41.17 3038142
20090603 40.98 41.91 40.72 41.20 1747482
20090604 41.38 42.21 40.96 41.76 1825264
20090605 42.38 42.38 40.35 40.73 1796482
20090608 40.17 41.39 39.53 41.22 1346202
20090609 41.14 41.44 40.05 41.38 1364755
20090610 41.87 42.23 39.72 40.21 1392348
20090611 40.73 42.38 40.39 40.90 1606427
20090612 41.84 41.85 40.38 41.08 970731
20090615 40.86 41.35 39.57 39.75 921492
20090616 40.01 40.30 38.48 38.53 1153055
20090617 38.42 38.50 36.58 37.63 1430525
20090618 37.65 38.58 37.38 38.01 1256645
20090619 39.04 39.35 37.90 39.35 1795412
20090622 38.91 39.47 37.18 37.18 1654119
20090623 37.21 38.11 36.86 37.79 1436353
20090624 38.29 39.13 37.71 38.63 1500577
20090625 37.84 42.32 37.84 41.76 2290410
20090626 40.91 41.79 40.43 41.33 1229529
20090629 42.04 44.13 41.76 43.18 1415064
20090630 43.24 43.78 42.46 42.82 1061239
20090701 43.39 43.39 42.59 43.02 476089
20090702 42.58 45.40 42.58 44.06 1458475
20090706 43.88 45.31 43.08 45.00 1122251
20090707 44.66 45.39 43.98 44.34 1035549
20090708 44.58 44.97 42.32 42.90 1433855
20090709 43.34 43.92 42.63 43.06 912691
20090710 42.76 43.55 42.49 43.18 854890
20090713 44.03 45.94 44.03 45.92 1541133
20090714 45.57 45.57 44.14 44.97 1093707
20090715 45.25 47.07 44.98 46.75 1393299
20090716 46.75 47.20 45.47 46.84 1054459
20090717 46.79 47.51 44.24 45.77 1506523
20090720 47.72 50.45 46.28 48.02 3615323
20090721 48.20 48.20 45.18 46.14 1756639
20090722 46.40 47.21 45.72 46.19 1182193
20090723 45.93 48.70 45.93 48.07 1471676
20090724 48.41 48.41 47.11 48.36 646519
20090727 48.35 50.05 47.89 50.05 846327
20090728 49.78 50.33 48.84 49.10 893543
20090729 48.96 49.55 47.93 48.14 752251
20090730 48.94 49.96 48.22 49.73 831936
20090731 49.57 50.29 48.80 49.04 1246417
20090803 49.88 49.88 48.48 48.88 1076105
20090804 48.62 49.87 48.35 49.60 1072180
20090805 50.44 50.66 49.43 50.52 1332881
20090806 50.75 51.36 49.32 49.64 1264733
20090807 50.73 52.12 49.99 51.45 988452
20090810 52.19 52.19 50.66 51.81 733222
20090811 51.53 51.80 49.94 50.13 740714
20090812 51.79 51.80 49.57 50.15 699326
20090813 50.50 50.85 49.52 50.68 763906
20090814 50.27 50.59 49.36 50.47 773421
20090817 49.50 50.09 48.44 48.56 819805
20090818 48.60 49.33 48.35 48.84 518310
20090819 48.20 50.45 48.20 49.14 1034835
20090820 49.20 50.16 48.99 50.10 728345
20090821 50.33 51.42 50.25 50.82 1052913
20090824 51.83 51.83 50.82 51.16 1272226
20090825 51.62 51.84 50.45 51.57 965973
20090826 51.54 52.53 50.91 51.68 843116
20090827 51.92 52.11 50.69 51.49 802678
20090828 52.27 52.61 51.30 52.43 959870
20090831 51.92 53.29 51.36 52.53 1155865
20090901 52.40 53.20 49.65 49.86 1447094
20090902 49.70 50.40 48.33 48.40 963985
20090903 48.59 49.91 48.59 49.65 716258
20090904 50.27 50.29 48.99 49.72 460300
20090908 51.22 51.24 49.56 49.93 927067
20090909 49.97 50.54 49.59 50.18 930124
20090910 50.15 51.01 50.05 50.88 954814
20090911 51.01 51.68 50.39 50.46 1018421
20090914 50.16 50.69 50.16 50.45 684278
20090915 50.64 53.47 50.52 53.02 1104250
20090916 53.02 56.85 53.02 56.82 1586419
20090917 56.82 57.38 54.93 55.45 826542
20090918 55.59 56.48 55.12 56.17 1035234
20090921 55.42 55.89 54.80 55.68 554477
20090922 56.26 56.42 54.86 55.44 726722
20090923 55.35 55.35 54.24 54.26 543542
20090924 54.65 55.46 53.33 53.72 668053
20090925 53.69 53.80 51.69 53.13 1263680
20090928 53.23 53.80 51.99 53.78 955637
20090929 53.84 54.52 52.86 53.13 657706
20090930 53.71 54.10 52.66 53.01 782922
20091001 52.72 53.40 51.03 51.18 1219355
20091002 50.42 51.98 50.26 51.15 1267560
20091005 51.41 52.07 51.21 51.41 1373141
20091006 51.88 53.06 51.64 53.00 1174441
20091007 52.69 53.25 52.18 53.12 738126
20091008 53.86 53.92 53.18 53.71 679927
20091009 53.77 56.19 53.52 56.15 1505293
20091012 56.11 56.54 55.40 56.32 725428
20091013 56.15 56.53 55.11 56.04 992908
20091014 56.76 57.25 55.51 57.22 874864
20091015 56.97 57.39 56.19 57.15 674401
20091016 56.25 57.93 55.52 56.59 1680243
20091019 56.92 57.56 55.79 56.36 991144
20091020 58.31 59.44 56.02 57.26 1855309
20091021 57.23 59.02 56.19 56.36 1536920
20091022 56.58 58.67 56.11 58.65 1242634
20091023 58.64 59.22 57.74 58.49 737891
20091026 58.47 59.21 57.53 57.78 1034411
20091027 57.69 58.60 56.65 56.71 1057809
20091028 56.88 57.26 55.02 55.16 960105
20091029 56.54 56.54 54.93 55.85 1522106
20091030 55.62 55.83 52.95 53.46 1409941
20091102 53.90 55.34 53.06 53.82 1040055
20091103 53.36 54.19 52.95 53.37 1104368
20091104 53.66 54.35 51.64 51.84 1718924
20091105 52.10 53.31 51.36 53.22 1318234
20091106 52.61 53.80 52.32 53.44 782451
20091109 54.66 54.96 53.46 54.96 925303
20091110 54.99 54.99 53.59 54.04 589984
20091111 54.36 55.28 54.09 54.64 702149
20091112 54.53 54.69 53.51 53.58 748238
20091113 53.74 54.11 52.90 53.16 745181
20091116 53.52 54.42 53.17 53.92 1431810
20091117 53.97 54.13 53.23 54.02 1217238
20091118 53.86 55.25 53.73 55.17 1121651
20091119 54.49 55.97 54.43 55.57 2052950
20091120 55.40 56.12 54.48 56.01 1346451
20091123 56.55 57.37 56.40 56.65 934121
20091124 56.51 56.66 55.75 56.49 1117536
20091125 56.48 56.70 56.14 56.45 382584
20091127 55.39 56.07 54.87 54.89 488833
20091130 55.20 56.41 55.01 56.37 740695
20091201 56.54 56.74 55.79 56.43 1077480
20091202 56.23 56.75 55.87 56.25 671593
20091203 56.73 56.99 53.96 54.01 966149
20091204 54.69 55.33 53.47 54.53 1078993
20091207 54.47 55.01 52.62 52.81 1838999
20091208 53.26 55.08 53.23 54.80 1709869
20091209 54.62 55.34 54.34 54.98 1086322
20091210 55.09 55.44 54.42 54.66 854818
20091211 54.76 55.52 54.32 55.39 882505
20091214 55.40 55.78 54.91 55.74 900653
20091215 55.58 55.58 53.84 54.00 925782
20091216 54.21 54.45 53.39 54.18 865753
20091217 53.96 55.29 53.79 54.50 1028853
20091218 54.81 55.76 54.69 55.76 1133320
20091221 55.87 56.57 55.29 56.54 713822
20091222 56.75 57.57 56.34 57.47 730807
20091223 57.34 57.59 56.91 56.96 437530
20091224 57.00 57.59 56.77 57.44 409610
20091228 57.48 57.65 57.05 57.46 435203
20091229 57.64 57.94 57.33 57.45 387507
20091230 57.30 57.76 57.13 57.66 368195
20091231 57.87 58.40 57.46 57.50 513496
20100104 58.13 58.15 57.01 57.60 838764
20100105 57.42 58.79 57.34 58.63 906470
20100106 58.82 60.95 58.58 60.59 1576434
20100107 60.67 63.33 60.28 62.85 2125412
20100108 62.37 63.91 62.26 63.47 1607379
20100111 63.56 63.76 62.72 62.87 640299
20100112 62.51 62.75 61.29 61.62 906819
20100113 61.68 63.74 60.94 63.28 1716733
20100114 63.28 65.05 63.15 64.76 1096908
20100115 64.38 64.71 62.70 62.89 1633554
20100119 62.93 64.60 62.29 64.21 1496164
20100120 63.31 67.32 63.31 66.78 3933234
20100121 66.88 69.03 66.88 67.56 3159965
20100122 67.37 67.56 64.70 64.98 1915081
20100125 65.65 66.05 63.42 64.47 1374945
20100126 64.01 64.92 62.98 63.38 1708124
20100127 63.46 65.89 63.20 65.59 1578179
20100128 65.62 66.28 64.68 65.09 1210682
20100129 65.24 65.36 63.18 63.40 2137627
20100201 63.81 64.69 63.81 64.38 997443
20100202 64.58 65.16 64.00 64.47 776409
20100203 64.01 64.03 61.96 62.04 1449515
20100204 61.70 61.81 60.09 60.72 2485348
20100205 60.73 62.54 60.25 62.47 2065849
20100208 62.16 62.44 61.10 61.28 992324
20100209 61.88 62.74 61.35 61.88 693231
20100210 61.89 63.07 61.64 62.47 667870
20100211 62.57 62.64 61.80 62.23 500117
20100212 61.68 62.05 60.94 61.95 966382
20100216 62.79 64.76 62.55 64.57 1298979
20100217 64.79 65.02 63.44 64.03 1184856
20100218 64.17 64.90 63.96 64.84 1691721
20100219 64.79 65.89 64.67 65.85 1991396
20100222 66.26 67.32 66.18 67.13 1372502
20100223 67.13 67.13 65.25 66.38 2099935
20100224 66.79 68.50 66.63 67.84 1833280
20100225 67.08 67.08 65.54 66.43 1245358
20100226 66.40 67.35 65.72 67.17 1201206
20100301 67.10 67.77 66.79 67.49 955892
20100302 67.64 68.61 67.54 68.06 800612
20100303 68.13 68.25 66.05 66.45 959120
20100304 65.81 66.44 65.29 66.07 1157976
20100305 66.52 68.21 66.52 68.14 816290
20100308 68.05 68.45 67.66 68.30 1044657
20100309 67.97 68.68 67.31 68.35 1357409
20100310 68.35 69.40 68.04 69.02 1230602
20100311 68.84 69.83 68.64 69.66 565789
20100312 70.20 70.55 69.21 69.40 979755
20100315 69.31 69.81 69.15 69.67 818365
20100316 71.13 71.13 69.53 70.65 982176
20100317 70.82 71.93 70.72 71.82 715997
20100318 71.65 72.95 71.56 72.87 1468307
20100319 72.24 73.73 72.02 72.24 1219189
20100322 71.85 72.41 70.92 72.22 626310
20100323 72.29 72.29 71.00 72.18 532588
20100324 71.91 72.87 71.80 72.03 332118
20100325 72.55 73.39 71.44 71.52 699397
20100326 71.82 72.60 69.69 70.10 1110366
20100329 70.29 70.66 69.15 70.22 759573
20100330 70.11 70.41 68.27 69.19 2328979
20100331 68.98 69.51 68.31 68.86 1403405
20100401 69.28 69.40 68.30 69.02 647752
20100405 69.32 70.98 68.89 70.79 855139
20100406 70.92 73.42 70.80 73.27 1626931
20100407 73.14 73.73 71.75 72.30 1353489
20100408 72.25 73.24 71.90 72.98 936064
20100409 73.06 74.12 72.82 74.03 853294
20100412 74.04 74.32 73.22 74.00 548497
20100413 74.00 74.06 72.79 73.66 543886
20100414 74.09 75.47 74.04 75.29 658704
20100415 76.01 76.01 74.65 74.72 800497
20100416 74.87 75.06 71.39 73.08 2452558
20100419 73.22 75.33 71.76 72.95 2466276
20100420 73.57 74.91 72.77 73.73 1525140
20100421 74.02 75.90 73.81 74.84 1479489
20100422 74.54 76.34 74.00 76.18 874851
20100423 76.19 76.97 75.37 76.76 702394
20100426 76.50 76.91 73.95 74.12 919810
20100427 73.73 74.86 72.45 72.94 1531249
20100428 73.43 75.28 73.43 74.11 1230026
20100429 75.30 77.87 75.11 77.59 1820254
20100430 77.26 77.69 75.62 75.77 939292
20100503 76.38 77.39 76.34 77.33 814791
20100504 76.33 76.65 75.16 75.57 1197171
20100505 75.07 76.79 74.30 75.82 830930
20100506 75.50 76.69 69.93 73.10 1959510
20100507 73.80 75.27 72.52 72.93 2378088
20100510 76.41 77.20 74.91 76.74 1810455
20100511 75.30 78.07 75.30 77.00 1334122
20100512 77.57 78.77 77.04 78.67 937678
20100513 78.38 79.35 78.01 78.26 799113
20100514 77.61 77.72 74.71 75.69 1306110
20100517 75.88 76.70 74.40 76.20 1056762
20100518 76.76 76.83 72.12 72.53 2638388
20100519 72.38 73.82 71.05 72.34 2358836
20100520 71.13 71.59 69.12 69.14 1739328
20100521 68.10 72.94 67.54 72.87 2950448
20100524 72.95 72.95 70.49 70.61 2213931
20100525 69.28 70.37 68.39 70.10 2151565
20100526 71.04 71.58 69.49 69.67 2224421
20100527 70.84 71.55 69.79 71.30 1994999
20100528 71.35 71.63 69.02 69.34 1819360
20100601 68.93 69.61 67.36 67.85 1655490
20100602 68.42 69.76 67.95 69.72 1157598
20100603 69.66 70.33 68.21 69.10 1365348
20100604 67.86 68.11 65.75 65.95 1373462
20100607 66.51 66.84 64.93 64.97 1463281
20100608 65.19 67.22 64.85 67.02 1648520
20100609 67.29 67.45 66.16 66.73 2164811
20100610 67.35 68.94 67.25 68.82 1389803
20100611 68.10 68.69 67.08 68.60 880597
20100614 69.15 69.68 67.57 67.85 1276671
20100615 68.64 69.66 68.02 69.45 1184109
20100616 69.29 72.80 69.18 71.70 2894337
20100617 72.61 79.62 72.43 78.18 6809600
20100618 77.06 79.51 75.80 79.38 4261057
20100621 79.03 83.99 79.00 82.65 3826015
20100622 82.50 84.14 81.41 82.00 2098417
20100623 82.28 82.91 79.20 79.65 2314053
20100624 79.23 79.23 75.54 75.86 2513690
20100625 76.54 78.25 76.35 77.33 1624865
20100628 76.81 78.45 76.57 78.09 1306954
20100629 76.96 77.93 75.16 75.51 1656633
20100630 75.61 76.90 74.20 74.34 1146627
20100701 74.34 76.82 73.68 76.31 2096132
20100702 77.04 77.04 73.80 74.29 1019783
20100706 75.83 76.72 74.32 75.22 1257930
20100707 75.70 78.26 75.39 78.08 1332209
20100708 78.60 79.27 76.33 77.55 1257245
20100709 77.06 79.19 76.82 78.96 952133
20100712 78.70 78.78 77.23 77.99 695816
20100713 78.93 80.24 78.61 80.08 1017498
20100714 79.44 79.76 77.83 78.71 819346
20100715 78.71 79.06 76.53 77.69 680846
20100716 76.62 76.96 74.82 75.02 1331295
20100719 75.70 75.86 74.19 75.33 718442
20100720 74.03 74.82 73.07 74.45 1585783
20100721 76.41 78.10 72.50 73.07 1646348
20100722 74.14 76.42 73.80 75.85 1036238
20100723 75.82 78.75 75.27 78.37 1270272
20100726 78.76 80.95 77.94 80.84 1065836
20100727 81.65 81.79 78.50 78.63 710443
20100728 78.60 79.23 76.57 76.86 607482
20100729 77.45 77.87 74.84 76.13 1370148
20100730 75.56 77.58 74.91 76.43 840258
20100802 77.69 79.04 77.22 78.37 737640
20100803 78.31 78.57 76.89 77.00 499264
20100804 77.78 77.79 76.57 77.53 668047
20100805 76.57 77.04 75.70 76.72 494236
20100806 76.04 76.17 74.39 76.03 695930
20100809 76.66 77.34 75.79 76.96 498921
20100810 76.21 77.53 75.62 76.93 513777
20100811 75.76 75.83 73.85 73.85 899452
20100812 73.06 74.92 72.96 74.55 1089605
20100813 74.72 75.33 74.22 74.69 988815
20100816 74.33 74.95 73.94 74.78 705757
20100817 77.30 80.82 77.01 79.13 2187094
20100818 78.76 79.76 77.82 78.80 1436312
20100819 78.86 79.04 77.07 78.15 1138742
20100820 77.42 78.67 77.05 78.55 768151
20100823 78.50 79.55 77.63 77.69 555258
20100824 76.56 77.36 76.16 76.46 696387
20100825 76.13 76.89 74.94 75.97 708729
20100826 76.17 77.39 75.65 75.83 525204
20100827 76.26 77.05 75.24 76.82 501207
20100830 76.89 76.89 74.94 74.94 531105
20100831 74.81 76.33 74.43 75.54 817347
20100901 75.99 77.52 75.94 77.18 848862
20100902 77.70 77.88 76.66 76.99 767920
20100903 77.93 78.46 77.34 78.45 543235
20100907 77.71 77.98 74.69 74.72 915972
20100908 74.73 76.74 74.73 75.39 696388
20100909 76.74 77.98 76.24 76.93 736972
20100910 77.56 77.56 75.59 76.37 453338
20100913 77.87 78.06 76.85 77.97 675983
20100914 77.89 78.01 76.30 77.54 554005
20100915 77.19 77.37 76.04 77.10 713166
20100916 76.94 76.94 75.92 76.67 361741
20100917 77.07 77.48 76.30 76.48 855437
20100920 76.80 83.80 76.37 80.27 2263178
20100921 80.54 81.32 78.15 78.24 1207315
20100922 77.95 80.21 77.10 78.46 1134423
20100923 77.22 80.05 77.22 77.78 943860
20100924 79.06 79.98 77.43 79.94 1208789
20100927 75.96 76.63 74.10 74.31 2177815
20100928 74.06 74.43 71.52 72.78 2257169
20100929 72.23 72.96 71.70 72.17 998501
20100930 72.65 72.89 71.73 72.17 1240871
20101001 73.27 74.09 71.45 72.25 800682
20101004 72.21 72.87 71.58 72.47 869380
20101005 73.52 75.21 72.64 73.30 1897015
20101006 70.42 70.75 68.05 69.61 12729069
20101007 69.32 69.63 67.18 67.81 18647520
20101008 67.78 68.29 67.24 67.78 4093309
20101011 67.76 68.66 67.67 68.12 2451700
20101012 68.29 68.59 67.49 68.41 2551573
20101013 68.84 68.96 67.55 67.73 2384816
20101014 67.71 67.87 64.98 66.74 4251110
20101015 67.42 67.42 64.84 66.35 3126550
20101018 66.28 67.74 66.16 67.74 1760866
20101019 66.98 68.08 66.54 66.80 2011172
20101020 66.64 67.39 65.00 65.34 3790516
20101021 65.92 65.92 63.54 64.36 2539443
20101022 64.72 65.88 64.39 65.67 1898149
20101025 65.83 66.14 65.18 65.79 1203234
20101026 65.52 66.74 65.52 66.31 1354687
20101027 65.82 67.15 65.76 66.12 1606466
20101028 66.66 66.66 65.29 65.86 1169225
20101029 65.60 66.00 64.83 65.94 1187250
20101101 67.06 69.12 67.02 68.34 7069312
20101102 69.03 69.03 67.79 68.50 2295713
20101103 69.00 71.22 68.73 71.17 4557870
20101104 72.10 73.39 71.08 72.77 2479021
20101105 72.86 74.53 72.56 72.95 3093674
20101108 72.55 72.87 71.93 72.53 1635260
20101109 73.10 73.10 70.53 70.85 2251728
20101110 71.34 72.98 70.90 72.56 10692277
20101111 72.09 73.22 71.62 72.41 2957639
20101112 71.89 72.33 71.05 71.43 2079870
20101115 72.51 72.64 71.50 71.71 1066972
20101116 71.20 71.60 69.49 70.36 1796122
20101117 70.71 70.82 69.84 70.16 1436308
20101118 70.94 71.17 68.52 68.61 3970990
20101119 68.39 69.42 68.13 68.63 3366085
20101122 67.87 68.85 67.46 67.80 2992781
20101123 67.24 68.31 66.93 68.02 1825597
20101124 68.37 68.74 67.46 68.21 932864
20101126 67.62 68.44 67.27 67.44 374211
20101129 67.36 68.89 67.08 68.54 839629
20101130 68.21 68.73 67.63 68.52 1646796
20101201 69.46 70.32 68.77 69.89 1250289
20101202 70.01 71.89 69.87 71.79 1186601
20101203 71.47 72.17 70.53 71.99 953751
20101206 71.73 71.97 70.73 70.90 635422
20101207 71.22 71.98 70.46 70.75 847379
20101208 70.87 72.98 70.73 72.41 1966360
20101209 72.39 74.26 72.39 74.11 1272192
20101210 74.67 76.74 74.62 75.69 2026791
20101213 75.74 76.35 73.91 75.97 1935022
20101214 75.91 76.50 74.31 74.66 921064
20101215 74.34 74.87 72.88 73.12 939823
20101216 73.17 74.26 72.21 73.44 1177839
20101217 73.45 74.23 73.26 73.67 1188735
20101220 73.85 75.40 73.63 75.10 1019461
20101221 75.34 76.79 75.08 76.33 813570
20101222 76.35 77.31 75.96 76.71 849177
20101223 76.55 76.82 75.68 75.81 539160
20101227 75.62 76.77 75.20 76.63 445481
20101228 76.85 77.61 76.47 77.26 501306
20101229 77.58 78.23 77.02 77.79 793913
20101230 77.72 77.87 76.74 76.95 708433
20101231 76.96 77.80 76.39 77.50 759766
20110103 78.05 79.13 77.95 78.26 856590
20110104 78.73 79.53 76.96 77.45 932185
20110105 77.29 78.63 77.19 78.37 894331
20110106 78.28 78.75 77.88 77.93 950606
20110107 78.16 78.51 76.23 77.29 1032154
20110110 77.19 77.19 75.34 76.65 1036984
20110111 77.06 78.23 76.68 77.20 959704
20110112 77.91 78.77 77.53 77.77 887479
20110113 77.68 78.02 76.35 76.80 1293309
20110114 76.63 77.84 75.53 76.90 2214037
20110118 76.83 77.27 75.80 76.74 1559407
20110119 76.46 77.88 76.46 77.00 1104603
20110120 76.96 77.04 75.76 76.32 830980
20110121 77.49 78.09 76.67 77.25 909944
20110124 77.13 77.37 76.38 76.89 668670
20110125 76.81 77.45 76.47 77.44 813906
20110126 77.71 77.71 75.84 76.63 864116
20110127 76.63 77.48 75.97 77.38 765607
20110128 77.30 78.18 76.84 76.88 715735
20110131 76.98 77.38 76.63 76.98 589931
20110201 77.28 78.12 76.65 77.69 979923
20110202 77.40 78.03 76.77 77.20 551628
20110203 76.93 77.63 76.65 77.19 472663
20110204 77.17 77.90 76.55 77.89 640028
20110207 77.74 78.70 77.67 78.34 545001
20110208 78.54 79.38 78.12 79.34 705176
20110209 78.90 80.06 78.44 79.03 699897
20110210 78.61 78.67 77.69 78.44 576676
20110211 77.93 80.91 77.93 80.00 1034513
20110214 79.96 80.18 79.23 79.42 599254
20110215 79.23 79.93 79.15 79.63 689113
20110216 79.80 80.47 79.77 80.12 531297
20110217 79.99 80.28 79.55 80.12 526692
20110218 80.08 81.06 79.84 81.02 967792
20110222 80.02 80.52 79.01 79.77 892085
20110223 79.78 80.31 78.82 79.31 913988
20110224 79.75 79.75 78.07 78.63 1107291
20110225 78.92 79.75 78.81 79.47 711002
20110228 79.90 80.30 78.94 79.01 983813
20110301 79.45 79.45 77.33 77.35 1055805
20110302 77.32 77.83 76.57 76.91 779762
20110303 77.66 78.55 77.25 78.44 602569
20110304 78.23 79.18 78.06 78.97 1102499
20110307 79.12 79.49 77.69 78.14 756025
20110308 78.42 80.74 78.42 80.57 821665
20110309 80.41 80.52 79.62 80.30 423704
20110310 79.58 79.79 78.29 78.66 765721
20110311 78.05 79.40 78.05 78.70 545510
20110314 78.25 78.77 77.76 78.59 1116318
20110315 76.93 78.20 76.75 77.65 570919
20110316 77.61 77.82 75.99 76.26 868136
20110317 77.46 78.70 77.03 78.37 1035523
20110318 79.40 80.02 77.91 78.58 1340095
20110321 79.31 79.31 77.65 77.91 682585
20110322 77.86 78.48 77.36 77.48 474856
20110323 77.17 77.88 76.34 77.57 685594
20110324 77.84 78.27 77.17 78.05 659070
20110325 78.09 79.04 77.74 78.55 456357
20110328 78.90 79.01 78.17 78.26 605578
20110329 78.13 78.62 77.83 78.53 334104
20110330 78.92 79.79 78.63 79.42 469507
20110331 79.50 79.83 78.21 79.39 1013903
20110401 79.95 80.73 79.63 80.48 958850
20110404 80.55 80.62 79.90 80.15 712785
20110405 79.89 80.24 79.51 79.58 693952
20110406 79.91 80.71 79.65 80.57 677458
20110407 80.51 80.51 79.03 79.19 812861
20110408 79.64 79.64 78.58 78.70 661411
20110411 78.74 79.15 78.62 78.74 782660
20110412 78.38 78.69 77.91 78.21 668209
20110413 78.43 78.55 77.11 77.12 920514
20110414 76.91 76.91 76.32 76.45 1022484
20110415 76.71 76.92 75.93 76.59 1566657
20110418 75.85 78.96 75.85 78.26 1887500
20110419 78.61 78.85 76.62 76.65 832920
20110420 77.50 77.65 76.46 77.01 1179283
20110421 77.12 77.56 76.27 77.02 795030
20110425 76.97 77.67 76.86 77.28 455576
20110426 77.54 78.60 77.48 78.26 602458
20110427 78.62 81.44 78.42 80.45 1920041
20110428 80.17 80.36 79.18 79.78 892542
20110429 79.76 79.86 79.19 79.30 518207
20110502 79.43 79.43 78.62 78.73 894882
20110503 78.55 79.49 78.09 79.41 1103280
20110504 79.40 79.42 77.90 78.04 1145070
20110505 77.70 77.96 77.07 77.30 735297
20110506 78.02 78.22 77.19 77.56 696738
20110509 77.62 77.72 77.06 77.61 440197
20110510 77.79 78.76 77.56 78.76 476416
20110511 78.41 78.79 78.13 78.38 555875
20110512 78.37 78.96 77.92 78.71 624077
20110513 78.79 78.96 77.09 77.52 2188951
20110516 77.45 78.01 77.26 77.54 904355
20110517 77.39 79.00 77.38 78.94 1024490
20110518 78.82 80.21 78.61 80.20 901792
20110519 80.47 80.67 79.64 80.01 844956
20110520 79.83 80.03 78.85 79.00 869028
20110523 78.19 79.36 78.14 78.33 639791
20110524 78.79 78.82 77.44 78.44 907475
20110525 78.07 78.49 77.65 78.01 834926
20110526 78.01 78.43 77.29 77.94 631655
20110527 78.30 79.29 78.19 79.26 591191
20110531 80.06 80.19 79.08 79.88 1613836
20110601 79.72 79.75 77.62 77.69 1140264
20110602 77.74 78.61 77.41 78.19 884244
20110603 77.31 78.14 77.03 77.61 720417
20110606 77.41 77.62 76.54 76.69 956097
20110607 77.05 78.08 76.78 77.27 804210
20110608 77.05 77.63 76.68 76.90 758776
20110609 77.15 77.85 76.49 77.28 505961
20110610 77.06 77.06 75.36 76.36 1180723
20110613 76.55 77.35 75.83 77.05 955876
20110614 77.79 79.22 77.72 78.60 1021540
20110615 77.94 78.40 77.33 77.83 1051055
20110616 77.83 79.40 77.61 79.28 1232348
20110617 79.94 80.02 78.76 79.62 1440723
20110620 79.32 79.90 78.95 79.43 584558
20110621 79.82 79.97 78.82 79.70 948580
20110622 79.52 79.81 78.92 78.99 1084550
20110623 78.16 78.62 77.63 78.05 1231021
20110624 78.22 78.45 77.15 77.18 3933165
20110627 77.10 79.25 77.10 78.45 1034694
20110628 78.62 78.62 77.51 78.18 735672
20110629 78.64 79.40 77.66 79.26 1050613
20110630 79.37 79.88 78.86 79.56 644694
20110701 79.61 80.63 79.41 80.54 566982
20110705 80.28 80.28 79.05 79.61 664924
20110706 79.35 80.34 78.90 80.00 734898
20110707 80.59 81.42 80.54 80.73 911659
20110708 79.69 80.01 78.93 79.21 1073606
20110711 78.30 78.99 77.73 77.95 937968
20110712 78.85 79.87 78.48 79.11 1703929
20110713 79.55 79.80 78.67 78.77 1136506
20110714 79.12 79.12 77.38 77.80 1192883
20110715 78.10 78.23 77.11 77.40 1073606
20110718 77.15 77.48 76.30 76.76 895298
20110719 77.01 78.65 76.77 78.52 1113402
20110720 78.99 79.61 77.73 78.83 1074048
20110721 79.39 80.20 79.12 80.12 1344108
20110722 80.22 80.66 78.88 80.58 1076480
20110725 79.78 80.63 79.67 80.10 1114618
20110726 80.19 80.85 79.72 79.83 696429
20110727 79.58 80.07 78.75 78.83 823776
20110728 78.92 79.51 78.00 78.09 540893
20110729 77.53 78.29 77.09 78.01 815927
20110801 78.82 79.43 77.48 79.15 1441055
20110802 78.64 78.87 77.40 77.44 1199295
20110803 77.50 77.88 75.59 76.28 1794907
20110804 75.76 75.96 73.08 73.35 1705035
20110805 74.08 74.16 70.82 71.15 3625410
20110808 69.72 71.12 65.46 65.64 2259857
20110809 66.79 68.50 63.88 68.31 2744372
20110810 66.74 66.74 63.59 63.68 2326073
20110811 64.15 68.23 64.15 67.41 1815800
20110812 67.84 68.74 65.84 66.07 1747373
20110815 66.74 67.68 66.65 67.67 976990
20110816 66.88 67.67 66.05 66.62 853623
20110817 66.93 68.06 66.81 67.24 899830
20110818 65.36 65.73 64.25 64.73 1723717
20110819 63.35 65.50 63.15 63.20 1291157
20110822 64.41 64.65 63.11 63.30 1008827
20110823 63.59 65.67 62.63 65.66 1314703
20110824 65.47 67.36 65.13 67.10 1185366
20110825 68.44 69.66 65.63 66.18 1838572
20110826 65.79 67.70 64.71 67.29 1149550
20110829 67.95 69.56 67.79 69.50 1020324
20110830 69.15 69.55 67.94 68.93 1216519
20110831 69.50 70.15 68.74 69.45 1003250
20110901 69.47 69.72 67.84 67.89 1020119
20110902 66.42 67.53 65.89 66.00 1008508
20110906 64.19 65.40 63.70 65.38 1014861
20110907 66.49 69.49 65.97 69.01 1239631
20110908 68.25 68.61 66.63 66.89 1016066
20110909 66.03 66.80 64.32 64.36 1679970
20110912 63.44 66.62 63.44 66.05 1343582
20110913 66.33 67.59 65.79 66.36 901709
20110914 66.80 67.48 65.42 66.59 1451805
20110915 67.37 68.14 67.05 68.13 1024939
20110916 68.38 68.47 66.57 67.69 1350483
20110919 66.54 66.58 65.27 65.75 1018695
20110920 66.17 66.86 65.46 65.58 950672
20110921 65.80 66.02 62.34 62.34 1228459
20110922 61.07 62.66 60.63 61.99 1865964
20110923 61.76 63.07 61.76 63.00 1642618
20110926 63.73 67.16 63.71 67.00 1393093
20110927 68.29 68.51 65.94 66.42 1164818
20110928 66.46 66.77 64.07 64.16 1174457
20110929 65.59 66.55 63.97 65.78 1080145
20110930 65.06 65.90 63.81 63.81 1162846
20111003 63.59 64.82 62.54 62.55 1350483
20111004 61.71 63.93 60.62 63.76 1862131
20111005 63.73 64.22 62.31 63.97 1113006
20111006 63.89 66.61 63.22 66.53 931723
20111007 66.99 67.05 64.56 64.65 1380058
20111010 66.23 67.51 65.59 67.51 849351
20111011 66.48 67.73 65.75 67.47 856032
20111012 68.19 70.09 68.17 69.29 1243903
20111013 68.55 70.04 66.89 69.28 1461444
20111014 70.26 70.64 68.24 69.13 1321675
20111017 68.52 68.80 67.13 67.33 1324084
20111018 67.59 71.04 67.37 70.36 1156055
20111019 68.67 68.69 64.10 66.45 4823028
20111020 67.23 67.80 65.19 67.08 1808129
20111021 67.69 68.51 67.16 68.42 2770084
20111024 68.68 70.01 68.24 69.83 1111911
20111025 69.39 69.62 68.26 68.43 1107091
20111026 69.61 70.21 68.73 69.87 894809
20111027 72.32 73.05 70.49 72.34 1507011
20111028 72.21 72.42 71.09 71.48 835001
20111031 70.54 71.21 69.47 69.48 1373048
20111101 67.26 67.88 65.86 66.01 1551483
20111102 67.14 67.68 66.20 66.76 2608736
20111103 67.77 67.81 65.27 66.76 2590333
20111104 66.22 66.32 65.35 65.82 1223858
20111107 65.82 66.31 65.19 65.50 1449395
20111108 66.23 67.59 65.59 67.40 1247080
20111109 65.66 66.01 64.17 64.43 1936506
20111110 65.39 66.25 64.83 66.07 1420258
20111111 66.99 67.86 66.84 67.47 1087703
20111114 66.90 66.97 65.33 65.74 782533
20111115 65.43 66.66 65.38 66.42 892837
20111116 65.67 67.39 65.47 65.68 982329
20111117 65.60 66.80 64.59 64.89 894042
20111118 65.41 65.72 64.95 65.51 613846
20111121 64.62 64.95 63.50 63.99 979919
20111122 63.75 64.37 63.35 63.52 729627
20111123 63.05 63.08 61.50 61.56 1193735
20111125 61.56 62.71 61.38 61.81 331569
20111128 64.05 64.16 62.29 62.86 845955
20111129 63.08 63.72 62.63 63.04 836596
20111130 65.45 67.46 64.57 67.31 1577346
20111201 67.20 67.62 66.34 67.25 1068406
20111202 68.01 69.16 67.88 68.14 965187
20111205 69.19 69.86 68.84 69.67 1215429
20111206 69.33 69.99 68.68 69.26 960958
20111207 68.62 69.27 67.75 68.84 1758631
20111208 68.27 68.44 66.16 66.37 1323635
20111209 67.05 67.76 66.85 67.34 955971
20111212 66.25 66.68 65.67 66.27 842885
20111213 66.94 67.35 64.92 65.46 1076213
20111214 65.15 66.54 65.02 65.69 1211200
20111215 66.78 66.81 65.83 66.17 791384
20111216 66.81 68.12 66.56 67.10 1546229
20111219 67.37 67.42 65.49 65.76 532360
20111220 66.95 69.44 66.90 69.27 1260750
20111221 69.17 70.16 68.80 69.94 822176
20111222 69.95 70.92 69.76 70.59 753436
20111223 70.71 71.09 70.09 70.92 396288
20111227 70.54 71.33 70.34 70.64 371568
20111228 70.92 70.96 69.76 69.91 434453
20111229 70.27 71.00 70.01 70.96 403769
20111230 71.14 71.14 70.33 70.41 423828
20120103 71.80 72.60 71.31 71.98 868365
20120104 71.50 72.41 70.85 71.97 665070
20120105 71.59 73.27 71.15 73.07 833344
20120106 72.86 73.71 72.13 73.28 877147
20120109 71.79 73.51 71.63 73.44 1413518
20120110 73.77 74.66 73.40 73.91 1107981
20120111 73.79 74.41 72.85 74.35 821526
20120112 74.66 75.26 73.55 75.12 1098548
20120113 74.51 76.36 73.86 75.94 1393894
20120117 74.41 76.10 72.05 74.74 1780207
20120118 74.89 75.54 73.95 75.37 847547
20120119 75.19 75.54 74.28 75.44 757014
20120120 75.36 75.60 74.60 75.37 697923
20120123 75.44 76.52 75.09 75.66 556972
20120124 75.13 75.48 74.61 75.34 689899
20120125 75.12 75.89 74.39 75.63 677647
20120126 76.09 76.09 73.01 73.91 766772
20120127 73.59 74.36 73.34 73.89 579307
20120130 73.26 73.95 73.16 73.67 459282
20120131 74.10 74.63 73.31 73.54 544395
20120201 73.89 74.85 73.61 73.98 766555
20120202 74.20 74.69 73.72 74.29 387940
20120203 75.46 76.37 75.21 76.04 667781
20120206 75.60 75.86 74.45 74.70 510675
20120207 74.38 75.47 74.34 75.05 446705
20120208 75.17 75.56 74.63 75.36 431960
20120209 75.57 75.67 74.30 74.53 524662
20120210 73.34 73.88 73.22 73.60 441501
20120213 74.33 74.75 74.01 74.39 505904
20120214 74.15 74.85 73.39 74.73 815454
20120215 75.03 75.35 74.56 74.69 791384
20120216 74.71 75.63 74.40 75.51 671684
20120217 75.89 76.82 75.37 76.48 740750
20120221 76.63 76.78 75.67 76.23 479341
20120222 76.27 76.27 74.47 74.58 536372
20120223 74.51 75.84 74.20 75.73 479449
20120224 75.77 75.86 74.81 75.42 437598
20120227 74.97 76.13 74.50 75.93 486605
20120228 75.92 75.92 74.96 75.49 461668
20120229 75.63 76.12 75.09 75.28 754628
20120301 75.57 76.00 75.15 75.57 678930
20120302 75.73 75.73 74.81 74.97 321836
20120305 74.62 74.84 74.09 74.53 466308
20120306 74.16 74.26 73.13 73.23 644425
20120307 73.36 74.48 73.23 74.27 381603
20120308 74.86 75.22 74.29 75.05 368488
20120309 75.10 76.05 74.83 75.68 415141
20120312 75.53 75.68 74.80 75.49 382785
20120313 76.07 78.09 75.87 77.91 699032
20120314 77.96 78.45 76.45 77.36 848018
20120315 77.59 79.07 77.17 79.03 600030
20120316 79.42 80.18 78.77 79.72 974323
20120319 79.70 81.06 78.98 80.59 630558
20120320 80.13 80.91 79.50 80.25 763420
20120321 79.88 80.38 79.18 79.52 718703
20120322 78.91 79.40 78.46 79.07 647220
20120323 79.23 79.94 78.73 79.87 520485
20120326 80.18 80.86 79.88 80.58 782554
20120327 80.75 80.76 79.92 79.98 469963
20120328 80.11 81.28 79.77 81.19 619916
20120329 80.58 80.73 79.62 80.53 523387
20120330 81.07 81.07 80.22 80.82 584228
20120402 80.49 81.71 80.10 80.93 535319
20120403 80.86 81.07 80.34 80.96 728592
20120404 80.22 80.93 79.87 80.31 441262
20120405 79.92 80.93 79.90 80.82 634965
20120409 79.46 80.00 78.98 79.34 451044
20120410 79.34 79.62 78.01 78.10 704621
20120411 79.02 79.54 78.71 79.17 693120
20120412 79.26 80.36 79.15 80.31 477487
20120413 80.21 80.45 78.54 78.54 631848
20120416 79.32 80.75 78.61 79.65 1011193
20120417 80.45 81.46 80.09 81.24 936808
20120418 80.77 81.63 80.74 81.02 938743
20120419 81.17 81.56 80.31 80.89 1071605
20120420 81.26 81.60 80.99 81.30 1000552
20120423 80.34 80.72 79.44 79.81 687852
20120424 79.82 81.06 79.63 80.57 537039
20120425 81.12 81.58 80.27 81.04 387085
20120426 80.85 81.40 80.46 81.27 497696
20120427 81.67 81.87 80.75 81.29 616691
20120430 81.12 81.37 80.08 80.26 710963
20120501 80.38 81.41 79.91 80.80 760948
20120502 80.39 80.92 79.75 80.61 538759
20120503 80.65 80.95 79.69 79.99 489849
20120504 79.66 79.99 79.07 79.60 541123
20120507 79.33 80.93 79.33 80.53 524569
20120508 80.23 80.62 79.44 80.25 605405
20120509 79.34 79.53 78.36 78.65 546821
20120510 79.67 80.23 79.00 79.29 555098
20120511 78.50 79.65 77.39 78.89 579821
20120514 77.92 78.72 77.74 78.00 575951
20120515 77.87 78.41 77.16 77.23 825767
20120516 77.67 78.27 76.76 76.78 551765
20120517 76.75 76.81 75.56 75.57 672158
20120518 75.81 76.25 74.83 75.08 542843
20120521 75.33 75.98 74.85 75.86 496084
20120522 75.99 77.03 75.67 75.91 519410
20120523 75.46 76.25 75.02 75.81 1289925
20120524 76.18 76.20 75.22 75.59 1129974
20120525 75.61 76.55 75.46 76.12 639803
20120529 76.78 77.20 75.92 77.12 612392
20120530 76.73 76.73 75.69 75.92 578549
20120531 75.92 77.01 75.35 76.30 699311
20120601 74.89 75.05 73.23 73.72 827321
20120604 73.94 73.94 72.42 72.57 652200
20120605 72.24 73.49 72.17 72.22 780636
20120606 72.71 73.56 72.30 73.56 763050
20120607 74.75 75.36 74.02 74.21 755375
20120608 73.84 74.99 73.56 74.99 447235
20120611 75.72 75.78 73.32 73.37 422081
20120612 73.43 74.58 72.88 74.54 437429
20120613 74.13 75.19 73.74 74.06 574499
20120614 74.26 75.35 74.10 75.31 685135
20120615 75.54 76.16 74.97 76.03 772216
20120618 75.69 76.21 75.32 75.77 342035
20120619 76.03 76.62 75.60 76.39 577377
20120620 76.39 76.86 75.54 76.66 459812
20120621 76.90 77.33 74.96 75.05 483901
20120622 75.68 76.26 75.22 75.96 441693
20120625 74.83 75.17 74.17 74.58 361007
20120626 74.83 75.28 74.19 74.88 486032
20120627 75.02 76.13 74.59 75.96 360687
20120628 75.53 76.00 74.53 75.84 513318
20120629 77.23 77.97 76.60 77.47 678527
20120702 77.91 78.37 77.31 78.28 447448
20120703 78.01 79.24 77.97 79.18 316774
20120705 78.92 79.50 78.30 78.65 513425
20120706 77.97 78.81 77.60 78.70 582280
20120709 78.73 78.94 77.97 78.51 353439
20120710 78.81 79.13 77.21 77.52 292792
20120711 77.37 78.85 77.37 78.51 551583
20120712 78.18 78.18 77.21 77.28 705600
20120713 77.59 78.80 77.36 78.79 787991
20120716 78.72 79.28 78.04 78.39 476333
20120717 78.62 80.50 78.62 80.43 824976
20120718 80.43 82.15 80.08 81.55 987946
20120719 81.56 81.86 80.67 81.27 569809
20120720 80.75 81.15 79.61 79.72 705493
20120723 78.59 79.33 78.47 78.99 670107
20120724 78.87 79.42 78.27 79.24 457148
20120725 79.62 79.79 78.61 79.18 746209
20120726 80.50 80.79 79.88 80.33 439348
20120727 80.70 81.61 80.23 81.11 417071
20120730 80.86 81.44 80.55 80.85 294497
20120731 80.73 81.07 80.30 80.54 472496
20120801 80.80 81.00 80.16 80.22 733845
20120802 79.63 79.73 78.38 79.29 432100
20120803 80.56 82.42 80.38 82.02 861535
20120806 82.54 82.56 81.20 81.31 507563
20120807 81.75 82.35 81.40 81.68 329990
20120808 81.27 81.62 80.98 81.40 308567
20120809 81.24 81.70 80.95 81.44 292259
20120810 81.15 81.36 80.74 81.31 183861
20120813 81.29 81.31 80.46 81.02 249305
20120814 81.25 81.43 80.72 80.88 245254
20120815 80.70 81.53 80.68 81.31 175867
20120816 81.29 81.60 81.03 81.47 229053
20120817 81.62 81.94 81.29 81.89 368361
20120820 81.51 82.28 81.51 82.27 386055
20120821 82.47 82.58 81.32 81.65 316667
20120822 81.61 81.81 80.95 81.28 322316
20120823 81.11 81.26 80.10 80.22 300999
20120824 80.16 80.72 79.83 80.56 309419
20120827 82.67 84.91 82.63 84.27 3950932
20120828 84.00 84.39 82.66 82.96 2830073
20120829 82.96 83.25 82.81 83.05 2144725
20120830 82.94 83.08 81.92 82.27 1760201
20120831 82.97 82.97 82.05 82.18 818558
20120904 82.10 82.75 81.65 82.69 639852
20120905 82.81 83.88 82.74 83.55 1517415
20120906 83.86 85.13 83.85 84.97 1133038
20120907 85.16 85.96 84.95 85.81 933607
20120910 84.50 85.76 84.50 85.53 914996
20120911 85.75 87.22 85.56 86.78 1282665
20120912 86.86 87.42 86.66 87.11 947036
20120913 87.46 89.25 86.52 88.63 1729324
20120914 88.73 90.07 88.52 89.65 1787800
20120917 89.33 89.58 88.77 88.97 880947
20120918 89.08 89.19 88.56 88.82 499742
20120919 88.80 89.40 88.50 89.15 630124
20120920 88.28 89.29 87.98 89.22 1002763
20120921 90.43 90.52 89.50 89.83 1917547
20120924 89.13 90.59 89.06 90.15 812213
20120925 90.35 90.77 89.52 89.52 879043
20120926 89.55 89.69 88.54 88.92 1074245
20120927 89.53 89.69 88.62 89.30 669460
20120928 89.16 90.44 88.74 89.99 1131664
20121001 90.38 91.67 90.22 90.46 892684
20121002 90.85 90.86 89.86 90.44 534426
20121003 90.55 91.93 90.33 91.64 1347274
20121004 91.76 92.81 91.62 92.75 950103
20121005 93.24 93.61 92.66 93.16 648417
20121008 92.66 92.87 92.26 92.66 402353
20121009 92.43 92.57 91.64 91.71 654022
20121010 92.74 93.51 92.06 93.27 1066843
20121011 93.64 93.76 92.90 93.05 668931
20121012 92.66 92.70 90.52 91.09 1155773
20121015 91.63 92.65 91.26 92.19 697165
20121016 92.57 92.90 91.57 92.10 1134307
20121017 93.67 98.19 93.59 97.47 2498923
20121018 96.98 99.61 96.02 99.18 1698976
20121019 98.83 98.92 97.35 98.07 1400674
20121022 98.18 98.92 98.02 98.89 792757
20121023 97.71 98.45 97.37 98.25 1194052
20121024 97.84 99.40 97.83 98.71 1024017
20121025 99.31 99.49 98.16 98.55 715035
20121026 98.54 98.95 97.44 97.82 740731
20121031 98.26 98.82 96.79 98.45 1820475
20121101 98.60 99.02 97.66 98.83 1216575
20121102 99.19 99.25 97.68 97.93 1218373
20121105 97.39 97.89 96.20 97.61 657194
20121106 97.81 99.06 97.58 99.01 855357
20121107 97.79 97.79 94.83 95.49 1296729
20121108 95.66 96.16 94.74 94.74 738193
20121109 94.03 94.72 93.62 93.71 1212346
20121112 94.00 94.78 93.55 94.53 680669
20121113 94.35 94.35 92.58 92.79 1231908
20121114 93.12 93.19 90.69 90.94 1097720
20121115 91.02 91.63 90.57 91.17 1300113
20121116 91.22 92.09 90.51 91.83 1037235
20121119 92.80 93.33 92.15 92.85 746124
20121120 92.68 93.52 91.98 93.13 673373
20121121 93.06 93.13 92.16 92.95 388183
20121123 93.39 94.26 93.24 94.26 213601
20121126 93.76 94.04 93.05 93.54 625471
20121127 93.51 93.81 92.56 93.29 685110
20121128 92.89 93.12 91.80 92.94 732906
20121129 93.76 93.76 92.41 92.64 696714
20121130 92.78 93.28 92.33 93.09 776926
20121203 93.25 93.49 92.32 92.56 527890
20121204 92.59 93.00 91.47 91.58 943965
20121205 91.94 92.39 91.13 91.74 793305
20121206 91.75 92.84 91.58 92.71 980712
20121207 92.72 93.09 92.25 93.00 599493
20121210 92.72 94.68 92.43 93.33 759918
20121211 93.55 93.81 92.88 93.15 718972
20121212 93.29 94.17 92.97 93.45 995725
20121213 93.97 94.47 93.11 93.58 754563
20121214 93.07 93.48 93.01 93.26 939871
20121217 93.55 95.39 93.16 95.14 1435529
20121218 95.28 96.42 94.84 96.42 1976017
20121219 96.02 96.80 95.58 95.84 730311
20121220 95.84 96.60 95.69 96.32 686845
20121221 95.21 95.80 94.74 95.11 1777481
20121224 94.84 94.90 94.21 94.44 243472
20121226 94.81 94.96 93.65 94.17 416181
20121227 94.33 94.41 92.39 93.59 605583
20121228 92.88 93.75 92.86 92.91 580175
20121231 92.83 93.82 92.48 93.79 659127
20130102 95.56 96.23 94.86 96.23 740075
20130103 96.15 96.46 95.42 96.32 763278
20130104 96.39 97.97 96.20 97.91 894620
20130107 97.62 97.66 96.65 97.59 642959
20130108 97.33 97.55 96.57 97.49 869527
20130109 97.62 98.26 97.42 97.91 507312
20130110 98.52 98.90 97.90 98.62 715927
20130111 98.34 98.88 97.42 98.33 649888
20130114 98.14 98.40 97.17 97.90 601593
20130115 97.45 98.79 97.11 98.53 1223659
20130116 99.30 99.30 97.69 98.01 1141242
20130117 98.21 98.59 97.76 98.42 1120034
20130118 98.82 98.90 97.82 98.38 996880
20130122 98.16 99.84 98.16 99.78 1352692
20130123 99.63 99.84 98.94 99.16 730836
20130124 99.25 99.93 98.81 99.08 559597
20130125 99.40 99.47 98.34 99.05 613982
20130128 99.06 99.07 98.19 98.23 939136
20130129 98.21 98.58 97.85 98.50 894095
20130130 98.42 98.60 97.49 98.40 1226704
20130131 97.97 98.09 96.99 97.81 1184813
20130201 98.32 99.19 97.79 98.98 757923
20130204 98.42 98.56 97.57 97.82 547838
20130205 98.18 99.66 97.78 99.50 811888
20130206 98.75 99.19 98.48 99.10 617131
20130207 98.73 99.37 98.09 98.86 523585
20130208 98.91 99.57 98.69 99.43 428569
20130211 98.99 99.40 98.81 99.29 491668
20130212 99.40 100.66 99.26 100.44 686110
20130213 100.67 100.83 99.45 99.70 693039
20130214 99.54 99.93 99.09 99.63 833621
20130215 99.99 100.10 99.06 99.85 671096
20130219 100.00 100.86 99.89 100.75 1233213
20130220 100.40 100.50 99.57 99.68 699339
20130221 99.48 99.81 98.08 98.19 679286
20130222 98.72 99.75 98.31 99.75 731046
20130225 100.23 100.59 96.95 97.02 1000345
20130226 97.39 97.67 96.09 97.20 795090
20130227 97.15 97.99 96.49 97.77 657448
20130228 97.60 98.56 97.39 97.91 773297
20130301 97.43 98.66 96.69 98.45 643058
20130304 97.98 99.12 97.98 99.04 560160
20130305 99.40 99.91 99.20 99.41 827415
20130306 99.83 99.92 99.12 99.57 819177
20130307 99.69 99.85 99.21 99.70 629920
20130308 100.28 100.31 99.38 99.70 579972
20130311 99.72 99.95 99.50 99.91 688209
20130312 99.55 99.93 99.55 99.82 1031479
20130313 99.88 100.03 99.43 99.95 495406
20130314 100.14 100.48 99.97 100.38 412613
20130315 100.36 100.57 99.76 100.07 1009999
20130318 99.83 100.31 98.30 99.08 663183
20130319 99.39 99.77 98.42 98.63 904161
20130320 99.22 99.25 98.48 99.06 1044931
20130321 98.59 99.03 98.29 98.47 570901
20130322 98.75 98.94 98.34 98.89 599159
20130325 99.33 99.39 98.39 98.59 609586
20130326 99.07 99.09 98.15 98.37 887477
20130327 97.82 98.99 97.62 98.91 507293
20130328 99.18 99.44 96.63 98.93 741180
20130401 98.95 98.95 97.89 98.30 445980
20130402 98.62 98.81 97.62 97.90 918238
20130403 97.97 97.97 96.50 96.69 667146
20130404 96.98 97.82 96.81 97.45 551401
20130405 96.01 97.16 95.80 97.05 1175586
20130408 96.98 97.03 96.30 96.95 1181842
20130409 96.87 98.72 96.79 98.58 923451
20130410 98.89 100.30 98.62 100.21 676530
20130411 100.19 100.94 100.07 100.62 656301
20130412 97.34 99.28 95.84 96.13 2590898
20130415 95.90 96.35 94.33 94.33 1534289
20130416 94.07 94.61 93.66 94.44 1533246
20130417 93.55 93.80 92.48 92.59 920532
20130418 92.66 93.94 91.76 93.57 1315418
20130419 93.93 94.88 93.48 94.70 953586
20130422 94.84 94.91 94.00 94.64 642120
20130423 95.11 95.61 94.52 95.48 623976
20130424 95.75 95.93 95.29 95.82 590087
20130425 96.07 96.38 95.75 95.99 787269
20130426 96.05 96.27 95.59 95.73 624393
20130429 96.03 96.33 95.40 95.72 440767
20130430 95.66 96.27 94.98 96.09 685498
20130501 95.78 96.04 95.27 95.46 763182
20130502 95.62 97.00 95.38 96.30 747958
20130503 96.93 97.25 96.38 96.64 438055
20130506 96.63 97.28 96.55 97.08 294261
20130507 97.34 98.16 97.12 98.11 522935
20130508 98.15 99.10 97.82 98.96 424396
20130509 98.94 99.25 98.52 98.85 492486
20130510 99.08 99.44 98.62 99.28 390402
20130513 98.94 99.64 98.80 99.10 398014
20130514 99.18 99.74 99.02 99.73 638574
20130515 99.25 101.50 99.25 101.05 603538
20130516 100.72 101.31 100.06 100.40 627939
20130517 100.47 101.73 100.47 101.60 553591
20130520 101.44 101.96 101.12 101.68 417931
20130521 101.66 102.31 101.45 101.89 507085
20130522 101.79 103.01 100.21 100.38 648793
20130523 99.63 100.59 99.51 99.99 485813
20130524 99.55 100.45 99.01 100.42 402394
20130528 101.29 102.21 101.18 101.73 507085
20130529 101.33 102.16 101.19 101.65 773088
20130530 102.14 102.78 101.47 102.34 454740
20130531 102.14 102.61 101.27 101.27 688532
20130603 101.52 102.06 100.82 101.94 847432
20130604 101.93 102.58 100.40 100.68 1316363
20130605 100.24 100.77 99.11 99.23 715879
20130606 98.76 99.22 97.19 99.13 1067655
20130607 99.58 100.24 99.17 100.15 420039
20130610 100.44 100.81 100.02 100.39 658389
20130611 99.59 100.09 98.91 99.34 924085
20130612 99.81 100.15 98.53 98.53 689982
20130613 98.55 100.06 98.05 99.98 572102
20130614 100.88 100.88 98.78 98.96 564437
20130617 99.77 99.83 98.99 99.47 550867
20130618 99.46 101.08 98.82 100.53 1511518
20130619 100.52 100.81 99.74 99.93 657042
20130620 99.34 101.29 98.84 100.69 1109296
20130621 101.87 102.97 100.87 102.57 1457550
20130624 101.59 102.31 100.77 101.53 812628
20130625 102.05 103.79 101.57 103.52 987480
20130626 104.83 106.32 104.73 105.91 1149695
20130627 106.40 107.91 106.38 107.64 1009233
20130628 107.47 108.13 106.85 107.88 1101113
20130701 108.12 109.91 107.92 108.99 892388
20130702 108.88 110.11 108.78 109.79 981057
20130703 109.26 109.92 108.60 109.62 472660
20130705 110.48 112.37 110.40 112.37 657042
20130708 112.18 113.07 111.89 112.83 890213
20130709 113.25 114.26 112.52 113.50 1115201
20130710 113.38 113.91 112.48 113.45 907615
20130711 114.44 114.44 112.07 112.81 751927
20130712 113.01 113.85 112.36 113.70 779687
20130715 114.06 114.32 113.38 113.94 514405
20130716 113.84 113.99 111.94 113.52 905958
20130717 114.18 114.62 112.62 113.86 898914
20130718 113.33 115.40 111.05 115.17 1554713
20130719 114.85 114.98 113.73 114.14 1422746
20130722 114.27 115.36 114.10 115.12 787560
20130723 115.12 115.16 114.33 114.59 647720
20130724 114.64 115.22 114.12 114.33 727584
20130725 114.11 114.53 113.16 113.65 694333
20130726 113.40 113.40 112.32 113.19 450286
20130729 113.32 113.32 111.80 112.13 522796
20130730 112.74 113.28 112.40 112.75 555321
20130731 112.95 114.53 112.65 112.82 918699
20130801 114.00 115.05 113.79 115.00 669058
20130802 114.69 115.26 114.31 115.00 844221
20130805 114.53 115.31 114.00 114.74 533983
20130806 114.68 114.68 113.80 114.17 571066
20130807 113.75 114.08 112.76 113.31 1235670
20130808 113.76 114.62 112.98 113.92 449354
20130809 113.67 114.14 113.05 113.60 608564
20130812 113.20 113.98 112.77 113.74 551385
20130813 113.85 113.85 112.86 113.32 530668
20130814 113.37 113.70 112.87 113.36 570134
20130815 112.79 113.28 112.38 112.70 645959
20130816 112.47 113.55 112.41 112.73 636843
20130819 112.79 112.89 111.88 112.04 591369
20130820 112.11 113.22 111.92 112.67 412995
20130821 112.20 112.96 111.32 112.21 673512
20130822 112.39 115.06 112.37 114.64 682317
20130823 115.28 115.29 113.61 114.17 582772
20130826 114.05 114.81 113.72 114.44 833448
20130827 113.27 113.44 110.40 110.45 1116858
20130828 110.33 111.17 110.06 110.53 614987
20130829 110.19 111.14 109.76 110.55 408514
20130830 111.03 111.04 109.22 110.09 526188
20130903 111.08 112.31 109.71 110.90 1026226
20130904 110.84 112.47 110.84 112.21 781406
20130905 112.14 113.15 112.04 112.59 504259
20130906 112.02 112.58 109.87 111.68 576429
20130909 111.71 111.96 109.69 109.90 1504542
20130910 110.49 110.77 109.56 109.91 1173036
20130911 109.93 110.24 108.82 109.42 791187
20130912 109.67 109.75 108.36 108.51 653334
20130913 108.51 109.29 108.27 108.72 467608
20130916 109.38 110.04 108.71 109.07 853473
20130917 109.33 110.32 108.49 110.28 600931
20130918 110.27 111.40 109.57 110.22 998120
20130919 110.36 110.79 108.20 109.37 1034977
20130920 109.35 109.98 108.24 108.33 1845107
20130923 108.33 108.51 106.33 107.55 948806
20130924 107.55 107.98 106.87 107.32 819704
20130925 107.64 108.16 106.72 107.87 657452
20130926 107.91 108.88 107.80 108.83 837721
20130927 108.16 109.29 108.00 108.87 860988
20130930 108.01 108.92 107.36 108.71 879211
20131001 108.75 109.22 108.36 109.00 675777
20131002 108.54 108.59 107.83 108.23 588474
20131003 107.95 108.55 107.28 107.92 663217
20131004 107.96 109.73 107.71 109.59 516408
20131007 108.63 108.79 107.36 107.43 554397
20131008 107.65 108.13 106.71 106.76 1085939
20131009 107.21 107.78 106.10 107.46 958896
20131010 108.46 109.89 108.42 109.78 903816
20131011 109.55 111.56 108.68 111.17 1004606
20131014 110.39 111.64 110.39 111.59 616580
20131015 111.11 111.56 110.19 110.47 547705
20131016 111.44 112.84 111.13 112.73 883432
20131017 111.73 112.03 108.55 109.39 2180731
20131018 109.24 111.60 107.20 111.51 2030730
20131021 111.62 112.15 110.50 110.73 1327670
20131022 110.70 110.73 109.80 109.96 805806
20131023 109.47 109.67 108.71 109.63 1387176
20131024 110.34 110.76 108.85 109.12 1219570
20131025 109.32 109.60 108.49 109.32 1056597
20131028 109.19 109.40 108.66 108.83 1191464
20131029 109.31 109.50 108.72 109.46 1162329
20131030 109.46 111.69 109.28 111.03 1380382
20131031 110.98 111.01 109.30 109.30 981545
20131101 109.35 110.34 108.09 108.69 954675
20131104 108.87 109.25 107.92 108.44 648289
20131105 108.00 108.55 107.72 108.23 753506
20131106 108.79 109.22 108.12 108.91 684940
20131107 109.17 109.71 107.89 107.95 385453
20131108 108.12 111.11 108.12 110.60 1069775
20131111 110.26 110.68 109.90 110.26 492523
20131112 109.89 110.49 107.93 108.20 876431
20131113 108.00 108.55 107.22 108.47 851723
20131114 108.79 109.51 108.32 109.28 678351
20131115 109.57 110.16 109.05 109.98 1513087
20131118 110.00 111.30 109.76 110.49 765655
20131119 110.57 110.88 109.66 110.27 554397
20131120 110.70 111.14 109.85 110.70 566854
20131121 111.11 112.59 111.01 112.06 620492
20131122 112.07 112.83 111.32 112.79 508274
20131125 112.82 113.74 112.50 113.13 508377
20131126 113.20 113.65 112.76 112.83 716135
20131127 113.22 113.67 112.80 113.31 547781
20131129 113.35 113.70 112.66 112.73 233521
20131202 112.45 113.60 111.91 112.06 755515
20131203 111.97 113.01 110.78 111.52 824486
20131204 110.71 112.15 110.27 110.83 566610
20131205 110.65 111.12 110.04 110.16 946773
20131206 111.29 111.97 110.93 111.70 1017893
20131209 112.16 112.77 111.65 112.20 1050435
20131210 111.81 112.17 110.98 111.65 947796
20131211 111.87 112.19 110.89 111.22 1081850
20131212 111.19 111.93 110.74 111.40 776902
20131213 111.52 112.12 110.85 111.16 1109992
20131216 111.34 112.97 111.24 112.54 1009195
20131217 112.77 112.87 110.08 111.14 3150895
20131218 111.43 111.84 109.03 111.54 2305123
20131219 111.45 111.47 110.48 111.14 1627381
20131220 111.59 112.15 110.76 111.73 969388
20131223 112.68 113.14 111.86 112.70 599971
20131224 112.69 113.35 112.54 113.10 171201
20131226 113.25 113.86 112.31 113.28 758073
20131227 113.75 113.80 112.99 113.43 387939
20131230 113.47 113.77 113.03 113.68 575718
20131231 113.66 114.62 113.64 113.77 562006
20140102 113.73 113.75 112.24 112.44 1093926
20140103 112.61 113.01 112.42 112.58 758892
20140106 112.86 113.65 112.19 112.23 898165
20140107 112.51 113.18 112.04 112.85 963657
20140108 112.84 113.48 112.71 113.16 2292946
20140109 113.73 114.19 113.35 113.87 1837672
20140110 113.73 113.81 113.02 113.36 856823
20140113 113.04 113.50 111.29 111.74 1144580
20140114 111.41 112.38 111.26 112.18 853651
20140115 112.48 113.17 112.35 112.40 1025159
20140116 112.32 112.65 111.20 112.06 1116234
20140117 111.39 112.15 107.75 109.44 2734200
20140121 107.82 110.01 107.49 109.22 2548980
20140122 109.28 110.10 109.11 110.03 961815
20140123 109.56 109.82 108.77 109.30 1321000
20140124 108.63 109.47 108.34 108.73 1328777
20140127 108.63 109.67 108.09 108.14 1929771
20140128 108.45 108.81 107.74 108.72 1009093
20140129 107.91 110.10 107.77 109.15 1485958
20140130 109.63 110.45 109.21 110.23 708238
20140131 108.71 109.72 108.70 108.97 859893
20140203 108.82 109.28 106.67 106.81 1429267
20140204 107.59 108.54 106.97 108.31 1290709
20140205 108.07 109.35 107.94 108.81 699130
20140206 108.96 109.93 108.81 109.86 580323
20140207 110.24 111.25 109.85 110.43 782735
20140210 110.29 110.77 109.63 110.37 549623
20140211 110.34 111.66 109.84 111.39 578686
20140212 111.29 112.17 110.30 110.61 964169
20140213 110.02 110.95 109.15 110.78 841985
20140214 110.86 111.53 110.86 111.46 351612
20140218 111.71 112.09 110.93 111.14 393261
20140219 111.32 111.64 109.58 109.68 964067
20140220 109.89 110.52 108.76 109.87 726657
20140221 109.83 111.16 109.67 110.92 788159
20140224 110.81 112.92 110.47 112.28 740881
20140225 112.08 112.42 111.39 111.88 768306
20140226 112.08 113.62 111.22 113.08 674161
20140227 113.07 113.73 112.07 113.73 805157
20140228 113.79 115.74 113.67 114.63 827636
20140303 113.51 114.01 112.84 113.73 541518
20140304 114.43 115.99 114.43 115.86 714430
20140305 115.67 115.76 114.95 115.38 698766
20140306 115.75 117.29 115.75 116.91 743214
20140307 117.92 118.63 116.71 117.37 985291
20140310 117.06 117.91 117.00 117.34 601020
20140311 117.37 117.49 115.35 116.20 916533
20140312 115.73 116.45 115.24 116.37 575999
20140313 116.86 117.00 114.91 115.32 712599
20140314 115.04 116.19 114.95 115.45 669676
20140317 115.87 116.30 115.15 115.73 586170
20140318 116.22 116.39 115.44 116.03 493713
20140319 116.05 117.34 115.43 116.28 774542
20140320 115.90 119.03 115.49 118.92 1195225
20140321 119.79 120.97 118.82 119.09 1428147
20140324 119.35 120.49 118.40 119.01 839435
20140325 119.42 119.71 118.39 119.13 638959
20140326 119.55 120.07 118.88 118.94 691138
20140327 118.74 119.26 117.43 117.55 1070729
20140328 117.98 118.93 117.51 118.41 684221
20140331 118.94 119.44 118.55 119.26 692460
20140401 119.75 119.86 118.65 119.72 631636
20140402 119.91 119.91 118.88 119.20 610683
20140403 119.26 119.86 118.86 119.79 550672
20140404 119.99 120.79 118.46 118.52 575999
20140407 118.51 118.56 117.39 117.88 661844
20140408 117.84 119.22 117.26 118.93 1281376
20140409 119.24 119.74 118.61 119.31 746673
20140410 119.29 119.44 116.45 116.47 1143352
20140411 115.51 116.89 114.15 116.23 1217399
20140414 117.39 120.14 117.07 118.82 1318705
20140415 119.11 119.99 117.06 118.36 1190140
20140416 118.79 119.78 118.61 119.59 809124
20140417 119.45 119.88 118.77 119.49 712599
20140421 119.49 120.12 118.77 119.13 557080
20140422 119.01 120.62 118.53 119.90 547824
20140423 119.88 120.99 119.35 120.92 660929
20140424 121.91 122.07 120.34 120.84 893851
20140425 120.84 120.84 119.67 120.18 613124
20140428 120.57 120.69 118.86 119.84 903514
20140429 120.15 120.93 119.41 119.56 530228
20140430 119.46 120.05 118.98 119.96 685238
20140501 120.17 120.37 119.14 119.44 566540
20140502 119.71 120.91 119.09 119.75 444281
20140505 119.27 119.54 118.69 119.40 568675
20140506 119.07 119.26 117.28 117.40 606309
20140507 117.87 118.93 117.52 118.87 686052
20140508 118.82 119.54 118.35 118.88 540806
20140509 118.84 119.40 117.85 119.33 767117
20140512 121.22 121.36 119.61 120.98 790511
20140513 120.93 120.93 119.77 119.92 589933
20140514 120.04 120.04 117.62 117.78 521786
20140515 117.00 117.41 115.18 116.72 757251
20140516 116.62 117.13 115.77 116.56 810752
20140519 116.15 118.24 116.15 118.09 778814
20140520 118.03 118.11 116.66 117.38 585662
20140521 117.58 118.51 117.15 118.03 433601
20140522 118.02 118.74 117.87 118.74 883680
20140523 118.53 119.23 118.17 119.13 368098
20140527 119.60 120.43 119.06 119.40 422311
20140528 119.58 120.11 118.76 120.05 712904
20140529 119.65 120.06 118.74 119.29 1007959
20140530 118.96 120.80 118.96 120.01 1140236
20140602 120.03 120.24 118.97 120.09 802463
20140603 119.82 121.34 119.82 120.92 692434
20140604 120.59 121.26 120.32 120.65 513030
20140605 120.85 121.89 120.27 121.86 505142
20140606 122.19 123.01 121.72 122.35 513233
20140609 122.28 124.21 121.79 124.21 970136
20140610 123.74 124.49 123.28 123.30 716099
20140611 123.03 123.09 122.00 122.24 807419
20140612 122.14 122.64 121.47 121.53 697086
20140613 121.90 122.70 121.15 121.30 992081
20140616 121.14 121.25 120.50 120.58 894693
20140617 120.46 122.66 120.46 122.30 678377
20140618 122.27 122.74 121.29 122.51 545392
20140619 122.54 122.54 121.41 122.24 625790
20140620 122.94 123.81 122.75 123.34 1169463
20140623 123.41 123.59 122.56 122.84 790429
20140624 122.56 123.50 121.95 122.15 896716
20140625 121.73 123.00 120.98 122.78 996531
20140626 122.48 122.85 121.60 122.44 503524
20140627 122.07 123.03 121.63 122.73 580180
20140630 122.80 123.04 122.12 122.66 675445
20140701 123.16 124.30 122.80 123.57 643184
20140702 123.39 123.81 122.25 122.45 610014
20140703 122.81 123.74 122.64 123.54 392484
20140707 123.19 123.53 122.65 123.26 549336
20140708 122.89 123.28 121.65 121.90 484916
20140709 122.24 122.78 121.36 121.45 597878
20140710 120.14 120.81 119.62 120.33 680501
20140711 120.00 120.69 119.33 120.65 559853
20140714 121.87 121.92 120.23 120.27 424643
20140715 120.87 121.97 120.55 121.79 564505
20140716 121.90 122.15 120.25 120.89 909661
20140717 121.44 122.54 120.23 120.55 1121022
20140718 121.46 121.46 120.01 120.70 667961
20140721 120.74 121.09 120.03 121.08 507569
20140722 121.22 122.35 120.91 120.94 780316
20140723 120.82 121.31 120.28 121.10 457409
20140724 121.39 122.42 121.08 122.19 752000
20140725 121.89 123.09 121.89 122.81 598485
20140728 122.39 122.57 120.94 121.31 502007
20140729 121.14 121.80 120.86 120.86 428082
20140730 121.51 121.96 120.47 121.34 449319
20140731 120.85 121.13 119.84 120.14 867085
20140801 119.65 120.37 118.12 118.57 612542
20140804 118.93 118.99 117.62 118.79 450027
20140805 118.17 119.54 117.93 118.45 496546
20140806 118.30 119.49 118.28 118.69 325738
20140807 118.76 119.03 117.24 117.49 486939
20140808 117.47 118.60 117.19 118.56 395113
20140811 118.66 118.73 118.14 118.24 361437
20140812 118.16 118.57 117.74 118.17 466207
20140813 118.61 119.18 118.11 118.89 540133
20140814 118.87 119.30 118.56 118.76 287006
20140815 119.01 119.61 117.77 118.62 485422
20140818 119.09 120.04 118.88 119.72 313299
20140819 120.04 120.62 119.75 120.04 316738
20140820 119.65 120.18 119.24 120.04 357190
20140821 120.15 122.14 119.96 121.91 549740
20140822 121.51 122.20 121.18 121.30 398552
20140825 121.76 122.89 121.55 122.42 698401
20140826 122.29 122.97 122.29 122.79 673826
20140827 123.11 123.11 122.25 122.40 458319
20140828 121.98 122.34 121.20 121.98 328321
20140829 122.00 123.00 121.90 122.94 361807
20140902 123.31 123.76 122.55 123.72 412085
20140903 123.76 124.07 122.69 122.90 398410
20140904 122.91 124.30 122.66 123.40 357281
20140905 123.11 123.83 122.44 123.79 338779
20140908 123.55 124.06 123.36 123.90 371661
20140909 123.41 123.76 122.61 123.11 571670
20140910 122.97 124.70 122.97 124.34 536978
20140911 124.00 125.20 123.37 125.04 534162
20140912 125.05 126.20 124.73 125.24 515056
20140915 125.07 125.53 124.46 124.98 394287
20140916 124.85 125.39 124.21 125.00 526520
20140917 124.95 126.48 124.65 125.59 526218
20140918 125.67 127.04 125.67 126.43 582028
20140919 127.41 127.98 126.81 126.97 922918
20140922 126.30 126.91 125.77 125.91 421035
20140923 125.81 126.29 124.65 124.66 484789
20140924 124.55 125.24 124.25 124.98 470912
20140925 124.99 124.99 123.17 123.45 451102
20140926 123.30 124.21 123.06 124.14 537581
20140929 123.05 123.88 122.79 123.64 332142
20140930 123.52 123.79 122.45 122.61 723311
20141001 122.58 122.63 121.39 121.60 1002057
20141002 121.60 122.01 120.58 121.53 1065610
20141003 122.43 123.08 121.73 122.67 1011610
20141006 122.94 123.24 122.06 122.19 446376
20141007 121.49 121.86 120.29 120.32 766149
20141008 120.33 122.86 120.29 122.81 608374
20141009 122.83 122.83 120.33 120.34 611692
20141010 120.39 121.34 119.27 119.29 762428
20141013 119.62 120.25 118.24 118.28 525012
20141014 118.34 120.46 118.34 119.24 626977
20141015 117.99 118.17 113.81 115.23 1518220
20141016 113.48 115.97 113.13 115.52 1111866
20141017 113.28 115.03 112.10 112.23 1419271
20141020 111.80 112.83 111.80 112.46 873042
20141021 113.02 114.46 112.88 114.44 733267
20141022 114.59 115.74 114.15 114.28 784048
20141023 115.68 115.88 114.66 114.92 889734
20141024 114.63 115.82 114.63 115.72 505403
20141027 115.36 116.62 115.28 116.41 660664
20141028 116.54 117.84 116.53 117.82 767456
20141029 117.37 118.82 116.98 118.77 1108447
20141030 118.80 122.16 117.78 118.94 890740
20141031 119.72 121.85 119.20 121.50 1256870
20141103 121.94 122.08 120.82 121.03 454118
20141104 120.99 121.25 119.70 120.60 513146
20141105 121.01 122.23 120.64 122.15 466286
20141106 122.41 123.74 121.86 123.74 690228
20141107 123.61 124.15 122.70 123.85 528431
20141110 123.58 124.45 123.31 123.97 423851
20141111 123.76 124.31 123.65 124.16 352052
20141112 123.58 125.32 123.44 124.92 748853
20141113 124.86 125.30 124.21 124.66 413795
20141114 124.37 125.14 123.89 124.25 408365
20141117 124.47 124.48 123.04 124.02 475437
20141118 123.95 124.31 123.38 124.07 697267
20141119 123.89 124.10 122.44 123.93 692038
20141120 123.23 124.18 123.01 124.12 515459
20141121 125.19 125.41 123.70 123.99 684396
20141124 124.61 125.55 124.53 125.35 379505
20141125 125.40 125.78 124.88 125.52 467694
20141126 125.52 126.47 124.91 126.36 645400
20141128 126.60 126.80 125.80 126.02 410900
20141201 125.14 125.69 123.94 124.20 989500
20141202 124.50 126.35 124.44 125.72 621800
20141203 125.11 127.57 125.11 127.00 754400
20141204 127.04 127.81 126.32 127.38 650600
20141205 127.60 128.96 127.56 128.03 739700
20141208 127.98 128.61 127.22 127.86 582900
20141209 126.29 128.10 125.91 127.80 1049900
20141210 126.75 127.59 123.00 123.27 1155100
20141211 124.13 125.22 123.73 123.98 753700
20141212 123.07 124.01 121.81 121.85 730100
20141215 122.20 122.72 120.74 121.19 546600
20141216 120.88 121.94 119.58 119.71 1114900
20141217 120.40 121.91 119.91 121.86 1011600
20141218 123.35 124.39 123.19 124.34 951200
20141219 124.79 125.79 124.54 125.11 955400
20141222 125.14 125.91 124.51 125.80 749400
20141223 126.24 127.93 125.83 127.30 499500
20141224 127.30 127.86 126.54 126.62 196800
20141226 127.13 127.71 126.70 126.74 222200
20141229 126.29 128.19 126.27 127.52 273500
20141230 127.11 127.94 126.56 127.33 264400
20141231 127.79 127.79 125.57 125.62 399700