20200728,147.06,148.06,145.95,146.19,7906
20200727,147.39,147.88,146.00,146.83,7354
20200724,148.23,149.77,147.08,147.27,7558
20200723,150.00,150.89,146.98,148.37,7624
20200722,146.90,150.07,146.90,149.40,4937
20200721,145.38,148.08,145.03,147.38,7136
20200720,145.20,145.66,142.97,144.90,4131
20200717,146.20,146.22,143.03,144.86,3521
20200716,143.47,147.56,142.98,145.35,9414
20200715,140.76,143.97,140.22,143.68,9119
20200714,134.97,139.58,133.54,138.58,10522
20200713,135.22,139.50,134.05,135.13,10638
20200710,133.31,134.78,131.90,134.45,6149
20200709,135.68,136.81,132.32,133.75,5430
20200708,136.29,136.96,132.93,136.45,13443
20200707,137.92,138.96,136.47,136.68,7989
20200706,143.93,144.31,138.25,138.96,8388
20200702,144.24,145.61,140.30,141.84,4669
20200701,142.36,143.67,139.67,141.95,6969
20200630,142.43,143.36,140.43,142.45,7275
20200629,141.97,143.66,138.76,142.75,6741
20200626,142.97,143.87,139.59,139.99,9987
20200625,141.85,143.49,140.07,142.91,8852
20200624,148.56,148.81,142.76,143.00,10696
20200623,152.51,153.47,149.78,149.97,11968
20200622,145.11,152.27,144.53,151.60,16984
20200619,150.47,150.57,144.78,144.90,10429
20200618,147.40,148.84,145.62,147.71,5881
20200617,144.11,150.03,142.74,148.64,13757
20200616,143.04,144.01,138.24,142.66,10083
20200615,131.16,139.39,130.33,137.85,10726
20200612,137.05,137.29,131.31,135.73,6786
20200611,136.71,138.83,131.60,133.13,9429
20200610,144.32,144.32,140.37,140.38,8648
20200609,145.22,145.71,142.33,144.21,7086
20200608,146.28,149.24,145.08,146.35,9133
20200605,145.07,149.16,144.56,146.10,9276
20200604,141.08,142.69,140.59,142.20,4955
20200603,139.76,144.63,139.76,142.32,5193
20200602,141.21,141.35,138.93,139.49,5403
20200601,139.56,140.62,138.49,139.79,8401
20200529,137.70,140.80,136.50,139.32,12917
20200528,142.39,142.48,138.00,138.44,10699
20200527,137.50,141.78,136.31,141.71,8152
20200526,137.62,138.67,134.59,135.58,7889
20200522,133.29,134.21,131.38,133.48,6826
20200521,135.57,136.02,130.07,134.79,15121
20200520,138.23,140.15,135.04,135.72,11763
20200519,140.34,141.80,135.24,135.82,37097
20200518,130.61,132.89,128.16,131.11,17974
20200515,119.91,127.03,118.73,126.06,12935
20200514,117.78,121.26,116.76,121.13,13762
20200513,123.76,125.05,118.68,119.24,11764
20200512,126.70,126.94,124.01,124.50,9785
20200511,124.11,126.39,123.00,125.94,8389
20200508,121.90,125.71,121.13,124.85,9108
20200507,122.50,124.90,118.94,119.61,9045
20200506,121.81,122.94,119.57,121.16,6832
20200505,121.89,123.59,121.00,121.19,4401
20200504,115.43,120.41,115.00,120.11,4603
20200501,118.02,119.39,115.96,116.59,4987
20200430,123.33,123.42,118.78,120.91,7501
20200429,123.83,126.79,123.00,124.91,9374
20200428,121.51,123.24,119.94,120.97,7760
20200427,118.49,121.09,117.47,118.95,7715
20200424,115.15,118.30,114.00,117.59,9518
20200423,114.50,118.38,112.80,113.39,8953
20200422,115.07,116.34,112.41,113.02,7434
20200421,115.47,117.20,112.97,113.51,7427
20200420,116.83,117.98,115.08,115.40,9407
20200417,121.50,123.40,115.64,118.86,9496
20200416,112.84,118.22,110.96,117.53,11392
20200415,110.95,112.95,108.89,111.99,8326
20200414,111.24,116.33,111.14,115.39,9225
20200413,109.02,110.05,103.60,110.00,11754
20200409,104.62,108.81,103.33,106.86,11334
20200408,101.83,103.95,98.96,102.52,6806
20200407,102.23,103.72,97.48,99.44,12543
20200406,89.44,98.30,88.53,95.81,13777
20200403,86.14,86.91,82.73,84.65,11475
20200402,87.71,89.89,81.93,88.41,30369
20200401,89.63,92.70,87.12,89.17,11631
20200331,95.56,97.38,92.90,93.32,11518
20200330,94.41,97.87,89.86,96.50,10367
20200327,93.10,100.21,91.40,95.60,7615
20200326,91.42,97.65,90.58,97.12,17044
20200325,87.33,96.61,85.07,90.37,10663
20200324,82.71,87.61,81.42,86.38,16668
20200323,74.08,79.94,71.33,78.50,13499
20200320,86.49,89.00,73.74,75.03,15483
20200319,86.48,89.42,81.62,85.97,11850
20200318,92.63,94.46,78.56,88.74,16473
20200317,97.15,101.92,92.64,100.25,14748
20200316,103.90,107.49,93.88,95.25,14058
20200313,114.08,115.31,105.15,113.69,12446
20200312,118.40,120.33,109.02,109.17,17202
20200311,132.63,132.80,123.41,125.62,18142
20200310,133.43,137.35,129.94,135.20,12518
20200309,121.63,132.19,119.44,130.36,17284
20200306,123.81,128.48,121.51,127.91,12078
20200305,129.19,129.77,126.00,126.92,11571
20200304,131.22,133.03,128.07,132.90,8543
20200303,131.52,135.66,128.91,130.33,12239
20200302,133.45,133.45,128.04,132.99,13955
20200228,131.29,132.98,127.85,132.98,19076
20200227,132.81,138.11,129.63,134.13,9845
20200226,138.95,138.95,134.08,134.54,11217
20200225,140.78,140.78,136.14,137.60,15603
20200224,137.42,140.84,136.56,139.91,11978
20200221,141.62,142.13,139.87,140.61,7827
20200220,140.15,142.86,139.54,142.48,6641
20200219,141.51,142.42,137.74,140.12,10136
20200218,147.84,150.66,140.76,141.81,28187
20200214,134.63,134.75,131.56,133.59,11200
20200213,133.78,136.17,133.17,134.67,9212
20200212,132.89,134.79,132.54,134.32,5867
20200211,130.96,132.84,130.79,132.11,5581
20200210,132.17,132.29,129.94,130.68,7748
20200207,134.00,134.38,131.13,132.93,8955
20200206,137.30,137.34,133.97,134.37,8619
20200205,132.71,137.64,132.25,137.02,11838
20200204,134.09,134.63,131.54,131.56,8008
20200203,132.98,134.41,132.34,132.65,9998
20200131,134.26,134.59,131.50,131.75,12623
20200130,136.95,137.48,133.43,135.27,10025
20200129,139.05,140.43,138.10,138.55,9058
20200128,139.78,140.24,137.37,138.58,8986
20200127,139.89,141.66,139.06,139.06,9003
20200124,149.89,150.00,141.21,141.68,12607
20200123,146.07,150.12,145.97,149.73,11122
20200122,148.87,149.98,146.81,147.65,12039
20200121,150.62,150.62,147.86,149.00,7833
20200117,151.67,152.08,150.36,151.05,8174
20200116,150.74,152.00,150.10,151.94,6770
20200115,149.58,151.49,147.82,150.21,11919
20200114,145.59,149.08,144.34,148.90,15452
20200113,145.33,147.00,142.76,145.26,21351
20200110,153.18,153.50,148.61,149.01,14161
20200109,153.78,153.98,150.25,152.87,11613
20200108,154.85,156.05,153.14,153.16,8231
20200107,156.90,157.40,152.41,154.94,11114
20200106,157.74,158.89,156.43,156.80,8785
20200103,157.51,159.63,157.25,159.42,5659
20200102,160.47,160.95,157.53,159.41,9089
20191231,159.16,160.31,158.50,160.16,5779
20191230,158.35,160.26,157.43,159.12,5634
20191227,159.47,159.75,158.00,158.35,4683
20191226,160.53,161.07,158.44,159.27,4823
20191224,160.12,162.06,159.83,160.57,3242
20191223,158.22,160.20,156.90,159.97,6732
20191220,157.77,158.70,156.09,158.12,12692
20191219,157.47,158.45,156.23,156.48,7347
20191218,158.13,158.80,156.51,158.03,5649
20191217,154.51,158.86,153.67,157.98,9417
20191216,155.47,155.62,153.40,153.50,6586
20191213,156.22,156.51,154.22,155.21,7651
20191212,155.59,157.84,155.45,156.12,7103
20191211,155.86,157.45,153.77,155.90,8816
20191210,153.18,157.34,152.44,156.17,15046
20191209,154.24,154.44,150.50,151.57,18967
20191206,153.40,155.45,151.93,154.62,18012
20191205,152.89,153.48,151.82,152.29,16030
20191204,152.62,153.93,152.00,152.33,28219
20191203,155.25,155.25,151.88,152.61,10460
20191202,157.49,159.57,156.49,156.55,8620
20191129,158.46,159.01,156.68,157.08,4871
20191127,157.61,160.61,157.33,158.78,8077
20191126,159.48,159.48,156.91,157.09,9991
20191125,158.36,160.50,157.59,159.15,6077
20191122,158.30,159.10,156.82,157.87,9706
20191121,162.15,163.18,158.20,158.33,5814
20191120,161.79,161.96,159.72,161.74,7235
20191119,163.22,163.62,161.22,161.98,6947
20191118,162.85,164.06,160.95,163.67,8578
20191115,157.79,162.69,157.44,162.66,10434
20191114,157.95,157.97,155.02,156.83,8744
20191113,155.31,158.88,153.76,158.58,13635
20191112,158.00,160.41,154.31,156.14,43465
20191111,166.72,171.43,165.95,168.82,18055
20191108,170.36,170.70,165.80,167.40,12269
20191107,170.45,171.36,168.83,169.28,6479
20191106,168.14,169.95,166.43,169.70,8560
20191105,167.67,170.87,166.51,168.14,12138
20191104,165.84,167.37,164.59,166.61,7220
20191101,163.01,166.33,162.46,164.82,6753
20191031,163.84,164.17,161.06,162.48,8101
20191030,163.99,165.55,162.80,163.97,6987
20191029,166.27,166.92,163.99,164.35,6559
20191028,165.96,167.97,165.23,166.41,9707
20191025,166.50,169.69,165.34,165.56,6396
20191024,168.44,170.55,166.30,166.81,12511
20191023,165.25,166.68,163.26,165.12,6940
20191022,166.40,167.25,164.13,165.98,5679
20191021,164.53,166.35,163.99,166.03,6591
20191018,163.52,164.74,160.72,163.50,6367
20191017,162.50,164.71,161.25,163.75,7268
20191016,159.21,164.34,159.20,162.75,8723
20191015,158.74,161.24,157.15,159.73,5978
20191014,158.14,159.23,157.09,157.32,4290
20191011,157.51,160.00,157.40,158.56,6946
20191010,154.60,156.42,153.82,155.95,7288
20191009,154.61,155.38,153.25,154.41,6343
20191008,156.60,156.89,153.25,154.33,9031
20191007,159.09,160.37,157.10,158.27,11985
20191004,159.54,160.61,157.20,159.94,7449
20191003,162.60,162.79,158.26,159.86,9062
20191002,166.27,166.87,161.95,162.96,9621
20191001,165.59,167.64,163.94,167.29,10758
20190930,161.64,165.97,161.46,165.40,9616
20190927,161.13,162.42,160.45,161.68,5227
20190926,162.07,162.07,158.50,160.38,7257
20190925,159.22,162.67,158.88,162.28,7850
20190924,162.48,163.61,158.72,159.22,12485
20190923,156.55,161.57,155.78,161.22,12321
20190920,152.93,156.80,152.69,155.69,10396
20190919,153.73,154.56,152.31,152.80,7114
20190918,155.91,156.37,152.57,153.79,6582
20190917,155.44,157.00,153.74,156.07,8377
20190916,156.00,158.26,155.70,156.07,9004
20190913,159.10,159.32,154.85,157.00,9886
20190912,160.00,160.15,155.08,155.20,11584
20190911,154.96,158.89,154.68,158.86,11778
20190910,147.37,155.38,146.79,154.70,13892
20190909,147.40,147.81,145.57,147.43,10230
20190906,146.89,147.66,146.32,147.21,8161
20190905,143.08,147.12,143.07,146.55,7658
20190904,141.57,142.31,138.51,141.89,12332
20190903,137.19,140.43,136.77,140.36,9910
20190830,138.70,139.82,137.45,137.95,7033
20190829,138.04,140.71,137.78,138.07,12005
20190828,134.30,137.56,133.30,136.76,17846
20190827,135.82,137.13,134.87,134.89,7302
20190826,135.62,135.70,132.89,135.00,8883
20190823,136.57,138.19,134.45,135.05,10232
20190822,136.65,138.55,136.08,137.50,12416
20190821,136.56,136.75,134.70,136.23,13446
20190820,136.44,137.85,135.30,135.38,9948
20190819,138.00,138.26,135.22,136.35,12811
20190816,137.73,139.69,136.43,136.59,12778
20190815,137.21,138.27,135.46,137.50,19265
20190814,138.24,140.46,135.44,136.49,23787
20190813,129.50,144.06,129.50,142.23,58888
20190812,143.40,145.35,140.81,142.24,16323
20190809,144.54,146.94,143.21,144.33,13147
20190808,144.90,146.62,144.09,144.43,12793
20190807,144.27,145.31,142.21,144.04,14761
20190806,143.09,146.11,141.63,145.64,15076
20190805,142.95,143.40,139.96,143.16,15025
20190802,149.60,150.04,145.71,145.78,11883
20190801,150.52,153.52,149.72,149.95,14299
20190731,151.65,152.48,149.71,150.64,10162
20190730,152.52,154.66,150.91,151.80,8667
20190729,152.29,153.42,150.94,153.04,7675
20190726,150.10,152.83,149.50,152.62,8694
20190725,156.90,158.21,149.94,150.03,16761
20190724,157.64,159.22,157.07,158.50,8509
20190723,159.49,159.90,155.35,157.64,8837
20190722,157.28,160.17,157.24,158.90,7818
20190719,158.09,158.73,156.14,156.93,9464
20190718,154.75,158.09,152.33,157.90,10819
20190717,161.15,161.40,156.35,157.67,10526
20190716,158.87,162.71,158.87,161.76,7486
20190715,159.01,159.14,156.63,158.92,4730
20190712,156.24,159.11,155.89,158.58,6394
20190711,155.86,157.52,155.08,156.29,8348
20190710,155.59,156.81,154.59,156.43,7911
20190709,157.61,158.88,154.03,155.50,10226
20190708,160.60,163.23,158.11,158.19,15779
20190705,160.14,161.01,159.25,160.62,6028
20190703,159.51,161.63,158.67,160.63,5883
20190702,157.00,160.49,156.32,159.79,13562
20190701,155.71,158.45,155.57,156.59,11461
20190628,151.98,154.45,151.40,154.14,8908
20190627,150.09,153.03,149.17,151.71,9931
20190626,153.69,153.92,149.20,149.93,12274
20190625,152.94,156.22,151.92,154.50,13469
20190624,153.86,153.86,151.66,152.33,8434
20190621,153.61,154.11,151.76,153.24,9814
20190620,154.32,154.95,151.27,153.27,8408
20190619,154.87,155.05,152.12,153.77,10119
20190618,152.42,155.05,152.32,154.83,11832
20190617,152.52,153.84,151.66,151.74,6258
20190614,150.82,152.68,150.31,151.80,7529
20190613,150.51,152.70,150.19,150.61,6716
20190612,152.09,152.68,149.03,150.54,7664
20190611,153.76,153.84,150.32,152.17,12250
20190610,156.36,157.70,152.13,153.52,10104
20190607,155.10,157.13,154.57,155.35,6557
20190606,154.64,155.40,153.42,154.90,8245
20190605,155.26,156.02,152.64,154.61,10271
20190604,154.56,155.82,153.76,154.61,8052
20190603,154.41,154.49,151.83,153.17,11005
20190531,156.00,156.63,154.40,155.00,14761
20190530,156.79,160.58,156.44,159.39,10557
20190529,154.18,156.07,151.57,155.78,16396
20190528,158.23,159.25,154.56,154.56,11100
20190524,159.72,160.41,155.48,158.09,21276
20190523,165.58,167.00,158.55,159.80,24898
20190522,165.69,170.99,164.60,166.29,31710
20190521,159.02,161.72,156.65,161.30,17272
20190520,157.35,160.19,157.20,158.64,16431
20190517,155.92,159.67,155.68,157.97,11271
20190516,155.80,158.67,154.12,157.28,12336
20190515,154.84,155.95,153.25,155.83,7730
20190514,154.57,156.89,153.09,155.75,11545
20190513,156.54,156.54,153.41,155.37,13712
20190510,159.24,159.24,154.49,158.12,8053
20190509,157.32,160.01,156.18,159.89,8657
20190508,160.12,160.45,157.73,158.62,5406
20190507,161.36,162.59,159.65,160.66,10317
20190506,161.06,163.56,159.83,161.99,11302
20190503,167.23,167.39,163.19,163.27,7507
20190502,164.05,167.21,163.30,166.78,11286
20190501,166.13,166.66,163.67,163.83,9112
20190430,167.41,168.71,165.25,166.32,8402
20190429,169.94,170.56,166.64,166.77,7708
20190426,170.31,170.73,168.17,170.19,6498
20190425,169.80,171.57,165.87,170.64,12511
20190424,173.52,173.93,171.76,171.86,7284
20190423,171.09,173.72,170.26,172.47,8574
20190422,174.45,175.39,169.73,170.08,8660
20190418,176.56,177.13,174.11,175.40,9189
20190417,179.95,180.05,176.67,176.81,7128
20190416,182.56,182.56,179.51,179.95,6704
20190415,180.54,181.78,179.02,181.43,8432
20190412,180.96,181.80,179.74,180.11,9193
20190411,178.65,181.02,177.89,180.96,6878
20190410,176.70,178.86,174.25,178.80,10246
20190409,176.90,177.72,175.33,175.65,5892
20190408,175.78,178.04,173.83,177.59,8084
20190405,174.31,176.83,174.31,176.78,6942
20190404,172.14,174.41,171.58,174.00,12062
20190403,174.08,174.79,171.42,171.69,8463
20190402,173.54,173.94,170.93,173.34,6346
20190401,172.79,174.18,171.13,173.63,9158
20190329,169.89,171.57,168.60,170.53,15541
20190328,167.32,168.92,166.66,168.75,6362
20190327,167.96,169.71,166.70,166.89,9905
20190326,167.85,168.90,165.81,168.27,9540
20190325,165.50,168.95,164.29,167.78,8265
20190322,168.33,168.58,164.72,164.84,9303
20190321,163.83,169.17,163.83,169.07,8518
20190320,164.51,165.62,162.59,164.15,8188
20190319,161.44,164.93,161.17,163.42,12686
20190318,155.22,162.95,155.08,161.57,20739
20190315,153.64,154.99,151.04,154.84,16337
20190314,155.06,155.20,153.04,154.00,6718
20190313,155.25,155.80,153.79,154.70,7683
20190312,155.62,155.62,152.90,154.87,8223
20190311,152.26,155.78,152.08,155.46,9847
20190308,152.85,153.19,150.50,151.77,10628
20190307,157.09,157.31,154.01,154.13,9251
20190306,157.82,159.13,156.42,157.97,9628
20190305,158.51,159.82,157.27,157.31,8588
20190304,161.92,161.92,156.92,158.40,10568
20190301,162.25,163.25,158.05,160.62,13429
20190228,156.72,163.77,156.72,161.78,14686
20190227,162.59,162.78,156.68,158.30,11335
20190226,163.00,165.83,161.48,162.92,20701
20190225,162.63,163.32,156.12,157.71,16809
20190222,161.31,161.88,158.91,161.47,10819
20190221,166.21,166.21,160.20,161.31,15276
20190220,166.00,167.03,162.59,166.00,18600
20190219,169.93,178.69,166.42,167.14,32510
20190215,169.83,170.83,167.67,169.99,13317
20190214,165.92,169.75,164.25,168.74,7042
20190213,168.68,169.58,165.63,166.46,10922
20190212,165.87,168.54,165.48,167.89,10904
20190211,162.44,165.35,162.44,165.13,8476
20190208,161.99,163.61,161.12,162.41,7407
20190207,160.00,163.26,158.00,163.13,13546
20190206,161.38,161.80,156.70,157.22,11373
20190205,162.39,162.98,159.63,161.46,9141
20190204,159.63,161.62,157.76,161.35,6537
20190201,159.90,161.68,158.53,159.04,9255
20190131,158.40,160.11,155.78,159.20,14103
20190130,156.19,160.20,155.60,159.04,10014
20190129,154.15,155.45,151.75,155.39,10155
20190128,151.65,155.05,150.05,154.86,11540
20190125,156.83,156.83,150.24,153.22,18083
20190124,164.50,164.97,155.64,156.31,12795
20190123,164.04,166.60,162.16,164.33,10058
20190122,166.67,168.42,162.26,164.13,13522
20190118,167.23,168.78,163.66,167.61,17700
20190117,161.99,167.42,161.50,166.28,12304
20190116,160.89,162.46,159.02,162.44,11341
20190115,158.62,162.32,158.03,160.28,10091
20190114,157.79,159.49,156.69,158.72,11587
20190111,164.51,166.43,159.25,159.42,12282
20190110,163.03,165.23,160.76,165.07,9768
20190109,162.68,165.79,161.23,164.43,14147
20190108,162.01,162.95,157.18,160.02,14234
20190107,161.68,163.57,156.83,161.14,16549
20190104,164.17,164.50,158.48,158.81,13598
20190103,158.23,164.07,157.74,162.85,14247
20190102,156.16,159.92,153.82,157.92,11364
20181231,156.08,157.68,154.99,157.46,7414
20181228,155.34,157.30,153.64,155.46,9956
20181227,153.44,154.77,149.58,154.69,8075
20181226,149.72,155.13,149.03,155.03,9380
20181224,151.03,152.00,148.37,148.92,6266
20181221,151.57,155.88,150.34,151.41,17410
20181220,155.28,156.15,150.65,152.50,14913
20181219,158.71,160.49,155.43,156.12,11403
20181218,160.00,162.89,157.83,158.24,12171
20181217,162.61,162.73,158.13,158.84,11462
20181214,165.30,168.38,163.40,163.78,9564
20181213,167.92,167.98,165.13,166.29,10007
20181212,166.95,168.86,166.12,166.98,11375
20181211,167.68,168.89,165.01,165.80,8518
20181210,167.81,167.82,163.41,166.17,12175
20181207,174.62,177.26,167.38,167.59,7252
20181206,176.31,177.00,170.75,175.76,11944
20181204,180.12,181.73,175.62,178.19,14513
20181203,178.97,179.79,174.85,177.89,8538
20181130,177.78,178.91,175.01,177.71,13217
20181129,177.91,179.18,177.34,177.67,7333
20181128,178.85,180.79,177.95,178.95,10866
20181127,176.65,181.42,176.60,179.27,7017
20181126,178.91,180.76,176.92,177.72,6588
20181123,173.70,178.53,173.66,177.24,3256
20181121,171.52,176.09,171.41,174.67,8937
20181120,174.05,177.67,171.12,171.53,8919
20181119,179.15,182.49,176.90,177.75,8528
20181116,177.55,179.49,176.00,179.21,8760
20181115,176.88,180.44,174.80,179.05,10251
20181114,185.99,186.15,177.61,177.68,18069
20181113,184.07,185.50,177.51,184.72,36627
20181112,170.33,170.90,166.19,167.06,15224
20181109,172.66,174.71,170.69,171.18,12023
20181108,170.12,173.69,169.45,172.45,13542
20181107,169.21,170.56,167.08,170.51,8887
20181106,166.77,168.79,165.69,168.09,10859
20181105,165.24,166.11,163.29,165.11,12507
20181102,165.02,165.69,163.72,165.00,10892
20181101,159.96,164.35,158.10,163.51,10184
20181031,166.09,166.09,159.67,159.76,17494
20181030,165.16,165.62,163.18,164.97,10200
20181029,166.71,168.52,162.91,164.87,16274
20181026,161.70,165.52,160.21,164.55,16686
20181025,159.41,164.41,157.12,163.17,13504
20181024,163.50,167.02,158.85,159.18,14182
20181023,162.44,165.14,161.39,163.97,10343
20181022,164.39,165.65,162.99,164.77,14260
20181019,163.30,166.76,162.37,164.33,14061
20181018,159.72,163.00,158.52,162.19,13936
20181017,166.81,167.80,154.02,159.58,19649
20181016,170.00,170.70,163.78,168.37,10677
20181015,165.00,168.68,164.76,166.93,6449
20181012,163.36,165.95,162.62,165.12,10964
20181011,162.87,165.53,160.60,161.04,13454
20181010,169.00,169.65,162.87,163.17,9824
20181009,168.27,171.50,168.16,168.89,8504
20181008,165.40,169.16,165.40,168.36,7847
20181005,165.63,167.45,164.31,165.83,9388
20181004,167.70,167.70,165.08,165.68,6225
20181003,168.68,168.91,167.21,167.60,5355
20181002,170.47,171.13,168.03,168.40,8193
20181001,169.02,170.64,168.19,169.60,5916
20180928,169.71,171.04,167.83,168.33,13097
20180927,169.42,170.92,169.17,169.79,7397
20180926,167.91,170.67,166.35,169.33,7541
20180925,168.00,168.43,165.74,167.32,5706
20180924,167.70,168.50,167.01,167.65,8949
20180921,170.82,171.33,168.20,168.44,16053
20180920,170.14,170.75,167.01,169.55,8799
20180919,167.92,169.99,167.34,169.60,11104
20180918,159.75,167.80,159.00,167.65,12724
20180917,167.51,169.76,163.21,163.50,10934
20180914,166.95,167.92,165.19,165.45,9912
20180913,167.10,167.99,165.27,166.73,8346
20180912,167.14,168.69,166.29,167.10,11193
20180911,166.93,168.41,166.65,167.24,7385
20180910,168.47,169.09,166.14,166.93,8517
20180907,167.18,169.22,167.09,167.28,7619
20180906,167.97,169.39,166.77,167.22,7756
20180905,169.41,170.91,166.81,167.00,10182
20180904,164.51,169.59,164.20,169.48,13716
20180831,161.47,164.34,161.47,164.03,9604
20180830,163.42,163.64,161.16,161.80,9163
20180829,162.34,164.23,161.13,163.56,7619
20180828,162.21,162.91,160.00,162.10,10967
20180827,164.87,164.99,161.84,161.98,10026
20180824,163.15,165.07,162.57,164.36,7293
20180823,161.26,163.36,160.95,163.26,8882
20180822,160.54,161.97,160.30,160.73,8042
20180821,161.22,161.71,159.35,160.15,11938
20180820,160.44,161.25,160.00,160.84,9992
20180817,159.65,160.16,159.01,159.72,9659
20180816,159.39,160.63,158.50,159.49,14159
20180815,157.98,158.74,155.63,158.03,15031
20180814,154.01,159.50,152.32,156.13,44807
20180813,147.00,147.84,144.50,144.84,14070
20180810,146.84,147.91,145.12,146.35,10064
20180809,146.92,148.70,146.46,147.79,7632
20180808,145.32,146.76,145.10,146.41,5309
20180807,145.39,146.31,144.33,145.16,9400
20180806,145.52,145.83,143.49,145.10,6795
20180803,144.25,145.66,143.03,144.68,5350
20180802,139.40,143.69,139.40,143.26,6540
20180801,140.52,141.44,139.66,139.75,5402
20180731,140.87,141.98,139.80,141.23,4631
20180730,139.85,141.40,139.59,140.68,4281
20180727,142.41,143.13,139.43,139.85,3703
20180726,141.00,143.81,140.32,141.78,7749
20180725,139.40,140.65,138.67,140.47,7705
20180724,145.10,145.15,139.44,139.99,7937
20180723,142.14,145.20,142.14,144.66,6855
20180720,142.85,143.44,141.73,142.67,5857
20180719,139.85,143.70,139.44,143.37,11237
20180718,140.19,140.84,139.09,139.97,6858
20180717,139.15,141.29,139.15,140.28,8091
20180716,139.67,140.54,139.02,139.67,5051
20180713,139.30,141.70,138.92,139.34,8350
20180712,140.37,140.89,138.18,138.79,4412
20180711,139.82,139.82,136.37,139.08,7081
20180710,140.94,141.91,139.40,140.65,9633
20180709,137.59,141.58,137.47,140.95,9508
20180706,137.22,138.00,136.02,137.17,8895
20180705,135.44,135.90,134.00,135.86,9570
20180703,136.15,136.64,134.40,135.01,3396
20180702,135.00,135.16,133.42,134.70,6625
20180629,135.81,137.87,135.27,135.70,7057
20180628,134.20,136.18,133.32,135.11,10334
20180627,137.12,137.69,134.01,134.38,11240
20180626,137.52,139.17,136.46,137.07,7456
20180625,137.94,137.99,135.21,137.27,9159
20180622,143.42,143.42,137.81,138.85,13847
20180621,139.10,140.10,137.79,139.50,7809
20180620,139.20,140.22,137.47,139.16,8449
20180619,136.90,139.17,136.40,138.30,9861
20180618,136.14,138.38,135.83,138.24,12299
20180615,133.49,137.33,133.02,137.16,16528
20180614,133.27,133.99,132.57,133.50,8162
20180613,133.37,133.58,131.49,132.68,7663
20180612,133.65,134.75,132.83,133.64,8853
20180611,132.24,133.18,131.34,132.73,8722
20180608,129.91,132.66,128.51,131.71,8579
20180607,131.00,131.98,129.66,130.05,14991
20180606,130.11,131.49,129.47,130.59,11732
20180605,129.77,130.86,129.24,129.95,8771
20180604,129.02,131.98,128.99,129.91,10086
20180601,128.84,129.67,127.26,128.34,9882
20180531,128.34,129.41,126.00,128.62,15352
20180530,124.00,128.66,123.52,128.53,12239
20180529,124.36,124.99,123.06,123.96,11632
20180525,124.69,126.24,124.41,124.91,11731
20180524,123.32,126.00,120.96,125.17,12613
20180523,115.82,123.63,115.63,123.25,19630
20180522,124.00,125.89,113.61,115.33,39396
20180521,118.40,119.64,116.38,119.15,14813
20180518,119.37,119.86,118.21,118.32,10870
20180517,119.14,120.58,118.08,119.79,10549
20180516,120.64,121.50,118.66,119.03,8553
20180515,121.29,121.44,118.78,119.92,8784
20180514,119.88,121.90,119.26,121.61,9389
20180511,118.31,122.30,117.59,119.94,13541
20180510,118.25,118.59,116.78,118.23,5944
20180509,116.87,118.14,111.86,117.99,14764
20180508,118.81,118.97,116.31,116.80,10849
20180507,116.99,117.50,115.09,116.14,6725
20180504,115.00,117.73,113.84,116.67,8608
20180503,115.58,116.61,114.54,115.43,7116
20180502,115.51,117.08,113.80,115.90,11074
20180501,114.04,115.70,113.09,115.58,8069
20180430,116.46,116.68,113.86,114.45,10521
20180427,113.15,116.61,112.65,116.34,11586
20180426,112.02,115.12,110.08,113.18,16715
20180425,106.82,109.31,106.44,107.82,10286
20180424,105.76,107.83,105.20,106.93,11628
20180423,103.26,105.60,102.15,105.52,10295
20180420,105.28,106.45,102.90,103.76,10645
20180419,107.55,108.21,103.49,105.18,15164
20180418,108.85,109.72,106.55,107.39,13036
20180417,109.79,109.93,106.78,108.20,12543
20180416,106.93,108.03,105.02,106.45,9715
20180413,111.14,112.40,105.39,106.61,15304
20180412,111.46,112.59,110.36,110.57,8507
20180411,111.16,112.32,110.14,110.93,5776
20180410,111.14,112.68,109.53,112.14,9466
20180409,112.94,114.89,110.19,110.35,8289
20180406,115.63,116.37,110.77,111.91,12912
20180405,115.46,116.83,113.52,116.39,8735
20180404,110.09,114.98,109.82,114.48,8519
20180403,113.00,113.88,108.95,111.91,15043
20180402,118.48,119.18,110.51,111.93,15810
20180329,116.34,119.22,115.40,118.55,7808
20180328,115.28,119.42,114.08,115.98,10430
20180327,114.58,117.45,113.29,115.01,14028
20180326,112.49,115.07,111.88,114.77,10088
20180323,112.41,113.26,110.34,110.84,10859
20180322,114.02,115.14,111.63,111.71,10424
20180321,114.66,116.29,114.24,115.24,6891
20180320,116.39,116.69,113.74,114.25,6360
20180319,116.79,117.56,114.70,115.87,8130
20180316,116.93,117.81,115.76,116.63,13501
20180315,117.54,118.33,115.47,117.10,6728
20180314,119.16,119.88,116.55,117.06,6819
20180313,118.75,120.10,117.26,119.00,9425
20180312,118.56,119.25,117.21,118.41,8031
20180309,116.44,118.94,114.40,118.86,10883
20180308,117.33,117.33,114.54,115.75,6722
20180307,117.43,118.31,115.80,116.77,7082
20180306,116.54,119.04,115.13,118.59,10030
20180305,115.45,117.55,115.12,116.36,10884
20180302,116.67,116.79,113.12,116.07,14621
20180301,114.24,117.89,113.43,117.51,20625
20180228,110.71,116.11,109.68,114.25,19017
20180227,113.26,113.91,108.90,109.80,21611
20180226,116.50,117.74,112.08,114.85,14086
20180223,111.15,117.07,111.08,116.32,15039
20180222,115.10,115.50,110.20,110.49,14639
20180221,116.00,119.30,113.23,114.00,55444
20180220,107.40,108.38,103.72,105.35,23683
20180216,108.72,109.34,105.78,107.57,9467
20180215,109.23,110.28,107.57,108.78,8184
20180214,105.50,110.00,105.26,109.02,11060
20180213,109.17,109.99,105.96,106.22,13921
20180212,109.79,110.80,108.05,109.48,11814
20180209,110.39,110.45,103.34,109.14,15778
20180208,109.93,115.35,109.30,109.63,15498
20180207,112.09,114.58,109.90,109.93,21634
20180206,108.28,113.11,106.75,112.20,12408
20180205,113.05,114.97,109.81,109.86,12738
20180202,115.92,117.18,113.12,113.93,10916
20180201,116.24,118.83,115.83,117.29,7606
20180131,119.86,120.47,115.82,116.99,12328
20180130,121.57,122.70,117.57,119.27,18897
20180129,123.52,123.63,122.72,122.89,14035
20180126,123.34,123.90,121.66,123.64,14884
20180125,121.12,121.34,119.63,120.92,12508
20180124,119.26,121.24,118.26,120.99,11986
20180123,117.74,119.14,116.60,119.10,12769
20180122,116.88,118.19,115.90,118.03,16087
20180119,116.24,117.51,115.21,117.02,11699
20180118,115.67,115.86,113.66,115.53,9208
20180117,114.74,116.24,112.98,115.35,13541
20180116,116.76,116.84,112.86,113.90,14939
20180112,114.38,116.05,113.02,115.94,15792
20180111,110.70,113.42,108.90,112.95,10132
20180110,110.27,112.00,109.79,110.59,7113
20180109,111.69,111.69,109.81,110.49,10914
20180108,112.05,112.29,110.64,111.39,12571
20180105,111.96,113.15,110.30,112.18,19965
20180104,107.75,111.53,107.48,111.00,21045
20180103,106.42,107.66,105.30,107.05,20868
20180102,101.17,107.93,99.71,106.09,26245
20171229,99.85,100.99,99.50,99.69,9692
20171228,99.86,99.91,98.17,99.71,6046
20171227,101.72,101.72,99.40,99.77,9884
20171226,100.80,102.75,100.65,101.96,5651
20171222,100.64,100.83,99.71,100.55,12479
20171221,98.51,100.52,98.20,100.13,10900
20171220,100.03,100.91,98.03,98.59,10818
20171219,102.45,102.86,99.39,99.73,13340
20171218,101.34,103.10,100.65,102.71,8446
20171215,100.84,101.72,100.17,100.70,16121
20171214,103.23,103.90,99.77,100.20,10804
20171213,102.77,103.72,101.86,102.50,10870
20171212,101.71,105.56,101.71,103.03,24425
20171211,100.15,101.67,99.11,100.85,14704
20171208,98.21,100.62,97.38,100.31,9160
20171207,97.75,98.37,96.57,97.61,11717
20171206,100.87,101.42,97.47,97.50,12858
20171205,107.10,107.79,100.02,101.15,24332
20171204,101.42,105.20,100.76,104.02,22204
20171201,100.74,100.97,97.89,99.28,22534
20171130,99.58,101.65,98.67,101.00,23256
20171129,93.96,100.37,93.40,99.95,38954
20171128,89.89,92.91,89.63,92.84,11446
20171127,89.61,90.78,89.04,89.87,8588
20171124,89.64,89.90,88.96,89.23,5235
20171122,89.20,90.31,88.82,89.62,8517
20171121,90.94,90.95,88.90,88.93,16041
20171120,89.21,91.68,88.24,91.43,14982
20171117,91.02,91.44,89.13,89.27,15492
20171116,92.00,92.77,89.24,90.50,22814
20171115,93.93,95.49,91.37,91.58,30736
20171114,95.00,102.89,94.75,95.72,101527
20171113,80.72,82.82,80.46,82.28,38935
20171110,80.16,81.99,80.00,81.22,19382
20171109,79.65,81.09,79.14,80.45,18985
20171108,79.20,80.62,78.81,79.41,32323
20171107,80.66,80.83,78.90,79.38,12616
20171106,81.53,81.81,80.31,80.71,11736
20171103,81.39,82.38,80.27,81.80,11086
20171102,81.02,82.91,80.21,81.69,16683
20171101,82.33,82.74,80.68,80.75,11570
20171031,82.17,83.15,81.68,81.74,10812
20171030,82.03,82.13,81.13,82.00,23098
20171027,85.14,85.65,81.81,81.93,29278
20171026,82.89,87.64,81.31,85.65,32294
20171025,83.71,84.06,81.82,83.31,20527
20171024,85.73,85.93,83.50,84.25,17880
20171023,86.44,87.44,85.58,85.91,13450
20171020,87.36,87.72,85.93,86.78,11277
20171019,85.93,87.96,85.34,86.92,24010
20171018,87.83,88.88,87.44,87.81,23452
20171017,86.38,88.97,86.20,88.09,20994
20171016,85.70,86.05,84.75,86.01,24470
20171013,86.76,86.87,85.40,85.51,19618
20171012,89.38,89.50,86.49,86.56,25185
20171011,91.70,92.16,89.18,89.40,15254
20171010,91.22,92.38,91.02,91.84,12606
20171009,94.23,94.47,90.99,91.12,19513
20171006,94.14,95.67,93.69,94.29,13168
20171005,94.77,95.85,93.60,94.33,20508
20171004,95.75,98.41,94.48,94.93,27801
20171003,99.46,100.10,98.24,98.98,9339
20171002,99.58,99.74,98.39,99.36,15113
20170929,99.70,99.99,98.24,99.20,18774
20170928,99.26,99.92,98.91,99.50,11328
20170927,98.20,99.45,97.41,99.33,12533
20170926,97.99,98.43,96.90,97.59,11755
20170925,95.83,98.55,95.39,97.94,26813
20170922,93.90,95.91,93.68,95.59,17840
20170921,94.75,94.97,93.19,93.68,15946
20170920,94.50,96.10,93.67,94.75,14544
20170919,99.00,100.71,94.24,94.85,30742
20170918,99.66,100.29,98.49,98.58,20678
20170915,99.77,99.77,98.26,99.51,25869
20170914,100.09,100.09,99.00,100.02,13227
20170913,97.07,100.32,97.07,100.10,20793
20170912,91.50,97.95,91.46,97.26,22868
20170911,94.00,95.02,93.37,94.40,12457
20170908,93.59,95.03,92.48,94.03,18238
20170907,96.00,96.33,92.77,93.53,28632
20170906,96.92,97.70,95.02,95.61,18932
20170905,97.71,98.92,96.28,96.73,11940
20170901,98.31,99.43,97.65,98.06,10956
20170831,97.29,98.61,96.84,97.90,19134
20170830,95.12,98.08,95.12,96.81,14397
20170829,93.90,95.31,93.10,95.12,17494
20170828,95.94,96.31,93.95,94.66,11083
20170825,93.49,97.84,93.00,95.80,16306
20170824,94.18,95.25,92.36,93.10,14078
20170823,95.29,95.96,93.10,93.54,17756
20170822,95.23,96.75,95.07,95.80,20749
20170821,93.93,95.95,93.52,95.19,19682
20170818,92.84,95.00,92.13,93.26,30723
20170817,90.75,95.49,90.18,92.85,46689
20170816,86.56,92.85,86.55,91.51,63968
20170815,91.99,93.00,82.21,87.08,197369
20170814,107.88,109.81,106.33,109.32,21264
20170811,106.09,107.47,105.24,107.34,19034
20170810,108.44,108.82,105.25,106.13,18089
20170809,109.24,110.28,108.41,109.18,9385
20170808,109.51,110.81,108.29,109.39,8636
20170807,110.86,111.17,108.20,109.49,14353
20170804,111.13,111.85,110.30,111.01,9441
20170803,114.27,115.40,110.45,110.53,18127
20170802,113.46,114.88,113.46,114.48,16072
20170801,112.00,114.10,110.82,114.05,15130
20170731,111.31,112.90,110.55,112.01,19796
20170728,109.90,111.19,109.25,110.21,10217
20170727,108.05,110.54,107.24,110.34,21516
20170726,105.73,107.48,105.18,106.70,17001
20170725,103.59,105.96,103.47,105.29,12491
20170724,105.09,105.20,103.12,103.17,14135
20170721,103.37,105.46,103.36,105.27,12161
20170720,100.70,104.14,99.81,103.23,17090
20170719,100.47,101.91,99.95,100.87,14090
20170718,101.78,102.00,99.98,100.30,22183
20170717,101.81,102.99,101.62,101.74,16467
20170714,103.66,103.68,101.63,102.04,12054
20170713,100.69,103.79,100.69,103.22,22223
20170712,101.03,102.43,100.50,100.94,19966
20170711,101.15,101.93,99.37,100.25,14330
20170710,101.94,102.39,99.50,101.17,19093
20170707,102.70,103.17,100.93,101.93,21185
20170706,104.48,105.83,102.25,103.16,27183
20170705,110.13,111.70,99.13,105.21,73482
20170703,117.45,118.73,116.27,118.41,9148
20170630,116.45,117.82,116.03,116.59,9895
20170629,116.25,118.25,115.62,116.05,21841
20170628,119.75,120.60,116.63,116.71,21061
20170627,121.39,123.30,121.29,121.96,16526
20170626,120.06,124.62,120.06,121.79,15444
20170623,120.75,121.43,118.75,119.74,22802
20170622,120.21,122.51,119.83,120.70,20431
20170621,124.26,124.26,118.26,120.11,24929
20170620,127.62,128.35,123.57,123.58,22336
20170619,130.30,131.07,128.58,129.60,10529
20170616,130.47,130.92,127.64,130.16,17160
20170615,130.53,131.81,129.10,131.15,12212
20170614,131.93,131.93,130.13,130.59,8809
20170613,130.95,131.67,128.63,131.63,8961
20170612,128.11,131.29,127.63,130.95,14498
20170609,125.98,128.63,123.49,128.36,16792
20170608,130.44,131.38,125.82,125.92,22259
20170607,132.09,133.94,130.37,130.62,9964
20170606,134.99,134.99,129.95,131.30,22130
20170605,137.00,137.00,134.73,135.57,14068
20170602,136.98,138.23,136.13,137.80,12092
20170601,134.10,137.10,133.75,137.10,13133
20170531,134.14,135.40,131.62,133.63,21185
20170530,134.65,135.21,132.77,132.99,15443
20170526,131.84,135.70,131.44,134.16,22460
20170525,133.00,134.07,129.40,131.97,39336
20170524,134.19,135.90,131.30,133.02,59645
20170523,140.00,143.83,139.14,140.66,38939
20170522,150.90,151.35,147.20,147.37,19215
20170519,148.85,151.72,147.91,151.47,16121
20170518,144.73,149.16,144.52,148.51,15811
20170517,143.71,145.13,142.89,144.56,12061
20170516,146.65,146.65,142.11,145.25,23201
20170515,144.66,147.15,144.49,145.85,10977
20170512,145.76,145.76,144.39,145.02,5906
20170511,145.49,146.16,143.03,145.95,7730
20170510,145.83,146.26,145.15,146.16,3838
20170509,146.81,147.11,144.79,146.12,8080
20170508,145.17,147.06,144.76,146.97,8383
20170505,144.98,145.02,143.60,144.98,6175
20170504,142.71,144.95,142.71,144.81,5959
20170503,142.49,143.43,141.96,142.82,5434
20170502,140.44,142.67,139.87,142.55,8055
20170501,143.15,143.15,140.36,140.53,9225
20170428,142.97,142.97,140.12,142.14,14585
20170427,145.75,148.28,140.96,143.19,20797
20170426,146.29,146.91,145.40,145.78,11129
20170425,147.00,147.00,144.20,145.67,10243
20170424,147.88,148.35,145.92,147.10,9002
20170421,146.47,147.02,145.03,146.84,10216
20170420,143.56,146.82,143.09,146.56,12710
20170419,142.59,144.77,141.53,142.42,12301
20170418,140.33,141.60,140.33,140.91,6464
20170417,141.26,141.48,140.15,140.84,6463
20170413,141.92,142.84,140.89,140.89,4767
20170412,142.91,142.91,141.07,141.74,5961
20170411,142.49,143.92,141.49,143.46,7637
20170410,141.88,143.76,141.87,142.84,7394
20170407,142.51,143.54,141.93,142.05,9245
20170406,143.75,144.65,142.36,142.56,7653
20170405,143.76,144.69,142.54,142.74,7415
20170404,144.93,145.22,142.67,143.04,10722
20170403,148.40,149.20,143.56,145.50,20298
20170331,148.26,149.40,147.38,148.26,9818
20170330,149.24,149.64,148.35,148.67,6996
20170329,148.38,150.07,147.61,149.67,7390
20170328,147.19,148.88,146.36,148.36,11193
20170327,148.50,148.77,146.18,147.80,7699
20170324,150.78,151.00,149.35,149.73,6135
20170323,151.27,152.38,150.12,150.78,6531
20170322,151.60,152.06,150.46,151.27,6616
20170321,152.54,152.83,150.64,151.22,8654
20170320,152.95,154.23,151.86,152.44,10514
20170317,152.36,153.25,150.90,152.40,11352
20170316,152.74,153.77,151.83,153.41,5835
20170315,153.58,153.60,151.15,152.92,15937
20170314,154.30,154.64,152.90,153.71,8966
20170313,152.76,154.96,151.99,154.35,9395
20170310,155.52,155.81,153.39,153.97,10645
20170309,154.97,155.48,154.21,155.15,10246
20170308,153.70,155.74,152.82,155.21,14156
20170307,154.26,154.80,151.62,151.99,11026
20170306,155.35,156.10,154.19,154.25,10579
20170303,157.30,158.13,154.30,155.35,12522
20170302,156.68,158.09,156.45,157.36,11581
20170301,158.59,158.59,155.64,156.68,10378
20170228,155.64,158.69,155.18,156.61,10842
20170227,156.85,157.39,155.36,156.94,14437
20170224,156.52,158.23,155.45,157.33,15989
20170223,159.32,159.66,156.66,157.72,13962
20170222,160.74,161.99,155.27,159.68,34431
20170221,164.50,169.55,160.68,161.15,32864
20170217,160.61,161.88,159.75,161.58,15613
20170216,164.21,164.46,160.32,160.99,13578
20170215,163.29,165.30,163.01,163.88,6947
20170214,162.39,164.79,161.85,164.37,9353
20170213,165.00,165.00,162.15,162.39,9862
20170210,165.23,165.87,163.19,164.05,7350
20170209,162.26,165.17,161.31,164.83,11020
20170208,158.29,163.65,158.26,162.73,19220
20170207,161.21,162.06,157.78,159.18,11913
20170206,161.73,163.03,159.93,160.27,9447
20170203,162.98,163.70,161.92,162.75,8505
20170202,160.09,163.05,160.00,162.34,14855
20170201,163.99,164.89,159.70,160.59,15950
20170131,163.90,164.68,162.27,164.24,10534
20170130,164.36,165.35,162.89,164.63,7270
20170127,166.15,166.28,163.94,164.37,7687
20170126,167.75,169.42,165.34,165.50,13016
20170125,169.40,170.31,167.00,167.50,7660
20170124,168.80,170.98,167.78,168.29,8824
20170123,167.08,168.63,164.27,167.78,14167
20170120,172.24,172.91,170.41,171.50,7313
20170119,173.92,174.82,171.22,171.72,6066
20170118,173.01,174.18,171.76,173.98,7915
20170117,174.34,177.50,172.94,173.00,10489
20170113,174.42,175.86,173.52,174.79,11962
20170112,172.42,174.61,172.00,174.47,7446
20170111,173.79,174.99,170.92,173.43,8889
20170110,168.70,171.92,168.63,169.92,6213
20170109,170.09,170.28,168.32,169.53,5602
20170106,171.32,171.99,169.30,169.63,8271
20170105,170.87,173.06,170.23,171.88,8610
20170104,170.37,173.17,170.37,172.00,6424
20170103,170.78,171.36,169.31,170.60,6915
20161230,171.37,172.00,168.60,169.12,5008
20161229,170.08,171.08,169.46,170.28,4314
20161228,172.01,172.93,170.35,170.42,3603
20161227,170.72,172.75,170.72,171.84,5086
20161223,170.69,172.07,170.00,170.89,3343
20161222,172.70,173.41,169.69,170.39,9461
20161221,174.76,175.47,173.31,173.51,4547
20161220,174.26,176.33,172.22,175.63,12460
20161219,171.61,175.55,171.61,173.82,5492
20161216,173.36,173.99,171.17,171.91,8917
20161215,171.01,173.45,171.01,172.92,6635
20161214,173.03,174.29,169.89,171.51,14580
20161213,173.26,174.95,171.15,171.87,10099
20161212,174.21,175.65,171.76,173.00,10896
20161209,176.05,177.32,173.96,175.58,5216
20161208,176.41,177.83,175.18,176.52,7968
20161207,172.38,177.00,172.38,176.78,7745
20161206,170.18,173.76,169.85,173.31,7534
20161205,171.44,171.96,169.96,170.53,7403
20161202,170.46,171.98,169.88,170.14,4870
20161201,169.18,171.57,167.32,170.76,8587
20161130,169.48,170.67,168.41,169.72,8275
20161129,172.34,173.49,169.70,169.80,6396
20161128,171.15,174.31,170.55,170.77,10227
20161125,171.69,172.02,170.13,170.86,4056
20161123,170.26,171.51,168.65,171.04,9821
20161122,167.63,170.98,167.07,170.29,13879
20161121,162.75,167.39,162.00,166.90,7641
20161118,166.12,166.73,162.23,162.57,12266
20161117,163.44,166.97,162.34,166.32,14967
20161116,163.21,163.74,160.95,162.98,18808
20161115,164.00,166.90,161.53,164.33,73522
20161114,145.68,147.00,142.20,142.90,34052
20161111,145.11,147.23,143.63,145.02,17401
20161110,140.85,146.45,140.85,145.82,22720
20161109,134.79,140.54,134.08,140.33,13495
20161108,137.45,139.00,136.10,137.67,9207
20161107,137.54,137.83,136.22,137.54,8593
20161104,138.85,140.00,135.76,136.19,10948
20161103,138.80,140.29,138.23,138.85,10200
20161102,139.66,140.00,137.12,138.14,7318
20161101,139.88,140.92,138.54,139.79,8021
20161031,140.33,140.82,138.83,140.08,12776
20161028,138.36,141.41,138.19,140.20,10149
20161027,143.44,144.54,138.98,139.22,13629
20161026,143.52,144.66,142.69,143.96,8715
20161025,140.43,144.26,140.09,143.81,11178
20161024,142.92,143.54,140.64,141.10,10133
20161021,140.68,142.20,139.76,141.93,5022
20161020,142.09,142.73,140.87,141.30,9241
20161019,142.06,145.00,138.02,142.23,21762
20161018,144.15,144.89,140.58,142.99,15049
20161017,146.39,146.72,143.14,143.27,8044
20161014,147.58,148.56,146.30,146.64,5651
20161013,147.26,147.61,145.10,146.78,7673
20161012,146.63,149.07,146.57,147.96,5130
20161011,147.96,148.47,146.45,146.76,6285
20161010,149.00,149.82,147.80,148.06,4364
20161007,149.51,149.67,147.23,148.13,3968
20161006,148.67,149.09,147.42,148.71,6084
20161005,147.62,149.40,147.50,148.93,6991
20161004,147.32,148.09,146.11,146.54,5925
20161003,148.53,149.26,146.56,146.94,6278
20160930,147.11,149.51,146.26,149.12,10655
20160929,148.92,148.93,146.08,146.74,8120
20160928,151.25,151.34,148.69,149.00,11206
20160927,151.58,152.70,150.59,151.01,11513
20160926,148.73,150.24,147.80,150.10,9973
20160923,149.00,149.82,148.23,149.24,13759
20160922,147.62,149.74,147.00,149.15,15694
20160921,145.58,146.57,145.15,146.33,11170
20160920,149.05,149.26,145.28,145.89,11971
20160919,148.11,148.97,147.44,148.44,9722
20160916,148.26,148.99,147.73,148.11,9612
20160915,150.49,150.85,148.71,148.94,11220
20160914,151.54,152.49,150.14,150.72,7010
20160913,152.93,154.01,150.66,151.18,11773
20160912,152.72,153.88,151.42,153.37,21653
20160909,156.86,157.74,152.96,152.96,14978
20160908,160.67,161.14,157.21,158.87,17398
20160907,160.21,162.28,160.02,161.88,9086
20160906,158.81,160.86,158.73,160.14,7244
20160902,158.79,159.65,158.05,158.57,6356
20160901,158.20,159.62,157.75,158.76,7217
20160831,156.79,157.86,155.89,157.38,6995
20160830,157.98,157.98,156.08,156.66,7228
20160829,156.83,158.39,156.71,157.67,5486
20160826,159.69,160.62,156.20,156.83,9585
20160825,159.84,160.92,158.94,160.18,7841
20160824,159.00,163.97,158.93,160.36,17476
20160823,159.37,159.91,157.76,157.94,9962
20160822,158.97,160.96,158.04,158.47,11501
20160819,156.97,159.72,156.97,158.04,11405
20160818,158.50,158.79,156.63,157.43,13706
20160817,160.00,160.41,156.93,158.05,19868
20160816,161.17,165.40,160.34,160.40,30306
20160815,166.75,169.90,165.55,167.76,18546
20160812,166.09,166.50,163.49,166.00,11652
20160811,167.80,170.42,166.66,166.71,8294
20160810,166.57,167.48,165.57,166.65,8383
20160809,168.75,169.56,166.29,166.50,5131
20160808,170.49,171.31,168.75,168.88,11119
20160805,170.50,171.95,170.20,170.49,10903
20160804,168.38,170.38,168.31,170.18,11027
20160803,166.44,168.66,164.99,168.65,5945
20160802,168.17,168.48,165.35,166.61,8818
20160801,169.26,169.57,168.07,168.50,8449
20160729,170.00,170.29,168.50,169.86,13692
20160728,164.67,172.87,164.41,170.34,17562
20160727,167.02,167.66,164.47,164.73,8361
20160726,166.94,168.12,165.67,166.23,8780
20160725,165.99,166.77,165.38,166.67,5030
20160722,164.71,166.23,164.20,166.03,5860
20160721,163.49,164.36,162.99,164.09,4205
20160720,164.61,164.61,163.42,163.75,4450
20160719,163.17,163.77,161.66,163.70,8559
20160718,164.92,164.92,163.95,164.40,5168
20160715,165.45,165.79,164.39,164.59,6771
20160714,163.46,165.46,162.44,164.96,5753
20160713,164.15,164.73,160.54,162.91,9061
20160712,164.50,164.92,162.55,163.55,8602
20160711,164.85,166.32,163.58,163.69,6792
20160708,162.29,165.26,161.68,164.85,9066
20160707,161.54,162.61,160.05,161.13,6724
20160706,161.06,161.94,160.40,161.45,11620
20160705,162.46,163.64,160.32,161.19,7542
20160701,162.16,164.70,161.78,164.33,8765
20160630,161.02,161.70,159.50,161.63,7923
20160629,158.03,161.78,158.03,161.01,15608
20160628,154.87,157.16,154.28,156.98,15337
20160627,153.74,155.70,152.20,153.78,22425
20160624,151.00,155.97,150.91,154.52,17508
20160623,154.44,155.11,153.71,154.93,8311
20160622,154.54,155.25,153.09,153.16,7168
20160621,155.56,156.31,153.89,154.44,8068
20160620,155.74,157.27,155.34,155.58,7049
20160617,153.57,155.00,152.41,154.55,10360
20160616,152.41,154.22,151.74,153.94,9424
20160615,152.88,155.18,152.68,153.64,8671
20160614,152.75,153.59,151.10,152.63,10396
20160613,152.49,155.07,152.49,152.55,8864
20160610,154.90,155.64,152.70,153.02,9661
20160609,153.89,157.46,153.89,156.78,26804
20160608,151.50,154.19,151.48,153.52,18503
20160607,150.32,152.05,149.45,151.71,11361
20160606,150.71,150.72,148.51,150.24,8552
20160603,151.67,152.67,149.73,150.71,8953
20160602,150.92,153.16,150.58,152.15,13199
20160601,153.70,153.89,151.93,153.34,13737
20160531,156.99,156.99,153.71,153.84,16882
20160527,156.81,157.76,155.90,156.31,10756
20160526,154.55,156.79,153.50,156.66,21803
20160525,149.28,154.34,148.79,153.53,16810
20160524,145.25,149.95,144.90,149.34,11268
20160523,145.58,147.50,145.10,145.87,10698
20160520,143.36,147.16,142.78,146.39,19485
20160519,134.11,144.22,132.98,143.54,53972
20160518,144.01,145.49,141.88,143.81,16046
20160517,146.76,146.93,143.31,144.08,16160
20160516,145.55,148.61,145.45,148.14,9653
20160513,149.57,150.01,145.19,145.56,9901
20160512,149.01,151.03,147.99,150.00,8425
20160511,151.74,152.17,148.06,148.13,6144
20160510,152.39,153.58,151.37,152.29,6785
20160509,150.00,152.06,149.41,151.53,5468
20160506,150.15,151.06,147.26,150.52,10057
20160505,152.99,153.11,148.20,148.74,15485
20160504,154.26,156.30,153.69,155.84,3563
20160503,155.23,156.97,153.91,156.01,5301
20160502,156.34,156.76,152.69,155.46,8622
20160429,155.98,156.50,154.14,156.10,4548
20160428,156.73,158.43,155.43,155.87,6353
20160427,158.07,160.07,156.95,159.27,3710
20160426,157.89,158.76,156.19,158.28,6565
20160425,157.59,158.31,155.63,157.39,6187
20160422,157.38,158.96,155.18,158.40,5405
20160421,158.40,158.83,156.38,157.13,6862
20160420,161.02,161.34,158.39,158.39,6830
20160419,161.87,162.72,160.30,160.79,5277
20160418,160.38,163.29,159.27,160.94,7491
20160415,161.02,162.02,160.02,161.19,4114
20160414,160.63,161.51,159.74,160.94,4990
20160413,158.00,160.90,157.46,160.49,6967
20160412,154.66,156.60,153.50,156.50,6733
20160411,156.25,157.28,154.75,154.77,3645
20160408,157.00,157.29,155.00,156.11,5042
20160407,158.86,159.53,155.13,155.83,5809
20160406,160.90,161.07,158.18,159.88,6950
20160405,159.25,160.90,158.10,160.47,7248
20160404,161.21,164.13,157.56,159.23,10410
20160401,160.41,160.98,159.33,160.42,6848
20160331,162.48,162.71,160.25,160.34,10356
20160330,162.36,165.99,162.36,163.79,7885
20160329,161.59,163.08,160.43,163.03,6633
20160328,161.43,162.88,159.39,161.76,6382
20160324,160.99,162.04,159.95,161.82,8460
20160323,158.23,161.92,157.53,161.09,7764
20160322,157.98,159.27,157.47,158.19,4035
20160321,157.48,158.75,157.38,158.61,3896
20160318,158.27,158.50,156.66,157.47,8542
20160317,157.78,158.84,156.30,157.94,5803
20160316,158.77,160.16,157.02,158.96,4868
20160315,157.73,160.12,157.35,158.58,8300
20160314,157.53,160.14,157.35,159.34,6660
20160311,156.84,159.16,155.97,158.57,9634
20160310,153.80,156.29,153.54,156.15,7652
20160309,150.98,154.09,149.75,153.77,6280
20160308,150.59,152.65,149.17,149.68,10162
20160307,151.07,152.87,150.38,151.52,4814
20160304,153.45,154.27,151.17,152.37,7251
20160303,151.34,154.20,149.87,153.88,7856
20160302,152.22,153.82,151.32,152.17,6594
20160301,149.92,153.54,149.29,153.35,6221
20160229,150.00,151.06,148.38,148.44,8622
20160226,150.60,151.38,148.41,150.05,5895
20160225,150.80,151.49,147.05,150.08,6399
20160224,147.34,150.62,145.47,150.42,6251
20160223,148.44,151.34,147.37,147.55,6982
20160222,145.25,148.47,145.02,147.87,8969
20160219,143.52,145.09,141.35,143.63,9494
20160218,142.35,144.84,140.56,143.32,10678
20160217,147.17,149.01,142.99,143.41,14711
20160216,142.99,148.97,141.18,146.00,13154
20160212,139.54,141.40,137.19,140.77,9748
20160211,136.75,142.77,131.59,138.41,25757
20160210,141.13,143.50,138.41,138.57,22037
20160209,141.15,143.64,139.13,141.50,12268
20160208,142.77,143.10,136.06,141.45,21094
20160205,147.54,147.96,143.44,143.94,12842
20160204,147.46,148.44,145.48,147.85,15722
20160203,151.58,152.95,146.02,147.94,15136
20160202,154.38,154.94,150.67,151.86,7131
20160201,152.67,156.34,150.68,154.89,8629
20160129,149.87,152.23,148.18,152.05,12556
20160128,152.96,153.70,145.67,148.56,10021
20160127,151.15,154.06,150.18,151.52,9883
20160126,145.44,152.71,144.76,151.47,11561
20160125,144.99,146.33,143.24,144.72,8537
20160122,144.94,145.85,142.59,144.43,9904
20160121,143.24,146.39,142.27,143.80,7068
20160120,142.58,145.11,139.40,143.39,6167
20160119,145.10,146.44,142.90,144.62,11840
20160115,138.03,144.71,137.66,144.29,13157
20160114,142.18,143.00,139.16,141.32,11212
20160113,148.34,148.89,141.76,142.16,13360
20160112,147.62,148.97,145.74,148.07,10454
20160111,146.13,148.12,145.06,147.05,11134
20160108,149.03,149.44,144.87,145.56,10304
20160107,144.80,149.46,143.13,148.83,13437
20160106,149.68,150.05,145.78,147.20,10484
20160105,152.05,153.79,149.89,151.20,11277
20160104,149.25,154.48,147.51,152.24,18103
20151231,151.26,151.93,150.45,150.51,7587
20151230,152.20,153.07,151.18,151.40,4525
20151229,151.73,153.00,151.29,152.20,5603
20151228,148.44,150.92,148.14,150.55,7106
20151224,148.28,150.32,148.27,149.13,3814
20151223,148.43,150.05,146.56,149.06,14263
20151222,150.11,150.49,147.28,147.83,8698
20151221,150.81,151.49,148.25,149.65,11315
20151218,151.21,153.27,149.41,149.57,22074
20151217,161.13,161.90,153.00,153.07,17328
20151216,159.42,162.00,157.01,160.82,26363
20151215,147.43,164.25,144.73,156.17,56600
20151214,148.73,150.35,145.89,147.61,9865
20151211,149.65,150.83,147.79,148.85,10129
20151210,153.17,154.23,150.33,151.76,10277
20151209,149.75,156.26,149.65,153.21,16989
20151208,150.08,153.08,149.00,149.88,14855
20151207,155.68,156.90,150.62,151.22,13557
20151204,155.06,156.33,154.18,155.83,9963
20151203,158.10,159.23,153.25,154.78,13173
20151202,162.21,163.22,157.09,157.93,13272
20151201,162.99,163.98,161.17,162.34,9530
20151130,164.69,164.75,162.61,162.73,13293
20151127,164.88,164.88,162.83,164.84,2934
20151125,164.00,167.07,163.65,164.30,9116
20151124,160.82,163.86,160.82,163.19,7545
20151123,162.68,164.50,161.50,162.62,8937
20151120,162.86,165.10,162.55,162.82,7250
20151119,164.19,165.27,162.22,162.37,6799
20151118,164.37,164.67,162.60,164.44,7848
20151117,165.09,167.22,162.53,164.09,11710
20151116,161.00,164.54,159.69,164.22,14941
20151113,163.33,165.33,161.19,161.62,30924
20151112,173.75,177.00,164.23,164.64,69556
20151111,194.37,196.07,193.38,194.67,13134
20151110,193.77,196.12,193.77,194.11,13797
20151109,198.71,198.88,193.76,194.90,8658
20151106,201.24,201.24,197.07,198.72,6391
20151105,199.96,201.21,198.16,200.34,7115
20151104,198.77,199.79,196.80,199.34,6926
20151103,200.15,200.64,196.64,198.70,6747
20151102,199.14,201.17,197.98,200.38,7285
20151030,197.66,199.39,196.51,198.43,7320
20151029,194.64,198.57,194.40,197.48,7277
20151028,194.01,194.67,192.30,194.28,3846
20151027,192.25,193.89,191.38,193.27,4167
20151026,192.82,194.19,191.88,192.45,5001
20151023,193.71,193.79,189.00,191.94,5717
20151022,192.89,193.90,191.28,191.87,7059
20151021,194.50,196.09,191.75,192.15,6176
20151020,191.78,194.30,191.50,193.59,7743
20151019,190.78,192.03,189.79,191.40,7264
20151016,191.84,191.94,189.81,190.80,6274
20151015,188.07,190.87,187.63,190.55,6075
20151014,190.45,191.00,185.16,187.07,8491
20151013,190.85,191.85,189.65,190.85,5032
20151012,189.75,192.46,188.90,191.28,9425
20151009,186.88,189.91,186.13,189.52,7856
20151008,190.40,191.15,186.46,187.35,9868
20151007,191.40,192.18,188.91,190.35,9944
20151006,191.34,192.44,189.40,191.10,5434
20151005,193.56,194.61,189.42,191.17,8876
20151002,189.81,192.02,188.03,191.69,12802
20151001,190.28,192.64,188.10,192.04,15869
20150930,183.49,192.50,183.48,189.53,41196
20150929,171.27,172.31,169.40,170.53,9043
20150928,176.53,177.77,171.28,171.40,10233
20150925,175.84,178.76,175.60,176.84,4813
20150924,175.19,175.19,173.62,174.80,4272
20150923,174.36,176.08,173.96,175.87,3157
20150922,173.68,175.00,172.54,174.44,6625
20150921,174.32,175.65,173.04,174.75,4541
20150918,176.40,177.59,173.30,173.70,9224
20150917,178.39,181.03,177.53,178.28,7682
20150916,175.92,178.99,175.41,178.59,6012
20150915,175.03,177.84,173.35,176.85,8225
20150914,175.10,176.04,173.48,175.00,5564
20150911,173.71,175.45,172.80,174.84,11236
20150910,174.39,176.70,173.10,174.88,8856
20150909,176.10,178.40,174.35,174.92,10232
20150908,174.73,176.33,171.90,175.32,6182
20150904,171.82,173.41,170.96,172.13,6877
20150903,175.17,177.04,172.70,173.24,7284
20150902,173.72,176.11,172.77,175.25,4444
20150901,172.53,173.92,171.47,172.62,8037
20150831,175.91,176.99,174.30,175.25,9230
20150828,175.50,176.83,174.66,176.48,6419
20150827,172.81,176.30,172.25,176.23,15916
20150826,173.94,174.47,169.13,171.46,20164
20150825,177.49,179.13,171.14,171.22,10419
20150824,161.62,178.70,151.30,173.75,14645
20150821,183.15,183.93,177.23,177.54,13926
20150820,186.60,187.65,184.37,184.45,5926
20150819,185.28,188.50,184.39,187.84,9125
20150818,186.22,186.27,183.59,185.77,15081
20150817,187.24,188.06,183.12,184.69,15806
20150814,188.49,190.13,186.76,187.03,12527
20150813,173.90,192.27,173.00,187.79,37458
20150812,170.69,172.58,169.40,172.00,29676
20150811,172.74,173.73,171.56,171.92,20683
20150810,174.87,175.32,172.92,173.66,9375
20150807,172.76,174.03,171.54,173.75,5345
20150806,175.59,175.77,171.36,172.74,5968
20150805,175.52,177.22,174.09,175.27,8105
20150804,174.30,176.10,173.70,175.10,4751
20150803,174.93,175.11,172.22,173.81,4724
20150731,173.44,175.00,172.06,174.21,6439
20150730,172.98,173.68,170.91,172.54,5097
20150729,170.65,173.61,169.88,173.06,8376
20150728,169.08,170.74,167.69,170.30,4111
20150727,167.53,169.18,166.50,168.34,5864
20150724,168.66,170.06,167.80,168.31,5295
20150723,169.05,171.09,168.25,168.39,5897
20150722,167.48,169.84,166.84,168.22,10130
20150721,168.54,168.93,166.55,167.53,5257
20150720,169.70,170.00,168.24,168.69,4806
20150717,169.07,169.87,168.06,169.70,5228
20150716,168.91,169.82,168.27,169.36,5726
20150715,167.21,169.13,166.46,168.47,6447
20150714,169.39,169.90,167.06,167.21,8292
20150713,165.56,169.33,164.98,169.31,16085
20150710,163.95,164.98,162.96,164.11,5060
20150709,161.16,162.66,160.68,162.07,19092
20150708,162.63,163.82,159.12,159.99,143104
20150707,164.41,165.20,161.68,163.53,13451
20150706,161.37,164.42,161.22,163.42,6176
20150702,163.58,164.30,161.18,162.11,4144
20150701,160.59,162.85,160.31,162.65,6754
20150630,160.41,160.73,158.03,159.29,7896
20150629,163.08,163.08,158.81,158.93,5163
20150626,164.98,165.16,163.48,164.28,8586
20150625,163.46,164.59,162.97,164.20,6534
20150624,164.00,164.72,162.70,163.42,4912
20150623,163.71,165.00,163.04,163.89,5603
20150622,161.02,163.51,160.33,163.26,8797
20150619,159.64,161.94,159.49,160.50,6496
20150618,159.67,160.78,159.13,160.25,4707
20150617,159.12,160.67,157.65,158.99,7386
20150616,158.41,159.59,157.87,159.05,5241
20150615,160.12,160.68,158.12,158.32,6008
20150612,160.29,161.65,159.98,161.21,4385
20150611,160.31,161.08,159.68,160.53,4624
20150610,158.55,160.65,157.54,160.27,11701
20150609,156.40,158.54,156.24,157.42,10114
20150608,157.25,157.85,156.59,157.31,9245
20150605,156.27,157.86,156.03,157.39,6726
20150604,155.73,157.10,155.54,156.60,5798
20150603,155.72,156.83,154.81,156.53,9976
20150602,153.26,155.42,152.20,155.36,9767
20150601,154.28,154.89,152.71,153.32,7641
20150529,155.31,155.69,153.19,153.22,10327
20150528,157.25,158.05,155.63,156.35,6437
20150527,158.29,158.80,156.51,157.22,8708
20150526,160.07,160.82,157.44,158.00,11209
20150522,157.42,161.55,156.73,160.20,22010
20150521,144.19,160.90,143.00,157.50,42436
20150520,152.76,153.97,149.90,149.90,15812
20150519,152.65,154.84,151.98,152.94,10962
20150518,150.99,153.12,150.85,151.88,20993
20150515,149.57,151.84,149.52,151.62,8401
20150514,150.00,151.21,148.75,149.86,9799
20150513,147.00,149.49,146.63,149.38,12859
20150512,144.74,147.17,144.10,147.13,8074
20150511,144.98,146.45,144.10,145.51,3482
20150508,145.46,147.00,144.37,144.76,5797
20150507,144.39,145.84,143.89,144.53,7825
20150506,144.32,144.84,143.00,144.09,5917
20150505,145.45,145.73,143.42,143.99,6801
20150504,145.25,146.15,144.95,145.45,6759
20150501,143.09,145.46,142.63,145.34,5963
20150430,144.43,145.21,142.90,143.00,12692
20150429,144.50,145.18,143.51,144.66,7079
20150428,145.00,145.23,143.00,144.50,7953
20150427,148.99,148.99,144.54,144.99,9057
20150424,144.82,148.74,143.20,148.61,14416
20150423,153.65,153.98,146.54,146.69,18651
20150422,152.23,152.61,150.50,151.51,11891
20150421,153.28,154.66,152.18,152.40,8982
20150420,149.83,152.53,149.83,152.40,8901
20150417,149.01,149.80,147.93,149.80,7957
20150416,149.13,151.31,148.32,150.00,7164
20150415,149.45,150.40,148.56,149.58,5786
20150414,148.77,150.19,147.63,149.05,7317
20150413,149.97,150.75,148.92,149.18,3766
20150410,148.67,150.53,147.57,150.20,5879
20150409,148.31,149.23,146.99,148.05,6469
20150408,146.96,148.84,146.36,148.81,7707
20150407,146.05,147.10,145.79,146.71,7970
20150406,143.77,147.26,143.34,145.73,11509
20150402,143.95,145.65,143.02,143.98,15300
20150401,147.78,148.85,143.45,143.75,24234
20150331,151.80,152.57,149.48,149.69,8877
20150330,152.29,153.27,151.20,152.08,6082
20150327,149.67,152.13,149.35,151.39,8588
20150326,147.63,150.33,146.70,149.41,8283
20150325,150.87,152.18,148.62,148.73,7151
20150324,148.90,151.91,148.15,151.01,6885
20150323,151.06,152.22,149.49,149.51,10372
20150320,149.40,152.29,148.48,151.91,15630
20150319,149.06,149.42,147.42,149.19,9125
20150318,149.56,149.71,147.01,149.03,7156
20150317,151.02,151.69,149.83,150.00,5319
20150316,149.96,151.23,149.49,151.12,6799
20150313,149.20,150.40,146.58,149.61,6746
20150312,146.88,150.23,146.88,149.32,7784
20150311,146.97,147.72,145.61,147.33,7039
20150310,146.80,147.65,145.10,146.53,12915
20150309,149.00,149.51,147.75,148.29,8393
20150306,151.71,152.96,148.47,149.07,17111
20150305,151.82,153.23,150.93,152.52,7532
20150304,153.97,153.97,150.44,150.83,8698
20150303,155.39,156.60,153.50,154.47,7181
20150302,154.71,155.41,153.93,154.77,9091
20150227,155.74,156.24,154.63,154.93,7171
20150226,156.25,156.71,155.23,155.38,4932
20150225,156.50,156.57,155.50,156.25,3975
20150224,157.35,157.70,155.30,156.40,6417
20150223,155.59,157.21,154.71,157.18,8537
20150220,152.64,155.14,151.82,155.06,9289
20150219,153.18,154.95,152.46,153.27,11497
20150218,149.65,153.60,148.50,153.22,17892
20150217,149.91,151.38,148.86,150.23,15644
20150213,151.02,151.83,149.20,150.16,21176
20150212,155.00,157.07,150.95,151.42,40461
20150211,163.50,165.00,161.54,162.39,12064
20150210,160.82,163.23,160.79,162.90,6846
20150209,161.62,161.76,159.07,160.74,10642
20150206,160.40,162.43,160.22,162.00,8638
20150205,157.74,160.66,156.79,160.16,12942
20150204,156.76,157.27,154.52,156.47,7450
20150203,157.21,157.35,154.47,157.07,5726
20150202,159.00,159.47,153.29,155.97,8201
20150130,159.56,160.98,157.40,159.00,8268
20150129,159.69,160.98,157.58,160.26,5613
20150128,159.49,161.13,158.52,159.30,11498
20150127,158.09,159.52,156.87,159.03,5411
20150126,155.75,159.25,155.75,159.23,6153
20150123,156.99,158.05,154.64,155.78,6857
20150122,154.40,157.62,153.90,156.54,7388
20150121,152.49,154.09,152.07,153.35,7112
20150120,150.04,152.75,148.45,152.66,9418
20150116,148.00,150.20,147.20,150.00,7769
20150115,151.17,151.86,147.83,148.02,9264
20150114,151.90,153.16,149.38,150.83,7194
20150113,159.62,160.72,152.33,153.76,8247
20150112,160.13,160.41,158.22,158.93,7569
20150109,159.95,161.62,158.39,160.30,9123
20150108,163.36,163.46,161.00,161.12,10257
20150107,157.61,160.61,157.06,159.72,13268
20150106,156.56,157.29,153.90,156.36,8723
20150105,158.17,158.99,155.90,156.47,8036
20150102,160.85,162.50,157.47,158.56,5098
20141231,160.64,162.69,159.26,159.28,4574
20141230,161.21,162.08,160.00,160.03,3403
20141229,160.18,162.13,159.74,161.22,4177
20141226,160.28,161.25,159.86,160.00,3075
20141224,161.44,162.40,160.22,160.23,1524
20141223,160.51,162.52,160.27,161.19,5249
20141222,160.22,160.66,158.79,159.44,5102
20141219,160.71,161.21,159.01,159.85,10179
20141218,161.05,161.56,159.29,160.74,5023
20141217,157.28,159.70,155.87,159.55,4982
20141216,161.00,161.26,156.98,157.01,11592
20141215,161.70,163.36,160.29,161.01,13435
20141212,158.92,161.99,158.92,160.25,8575
20141211,157.34,161.27,157.34,159.16,8067
20141210,158.16,159.12,156.81,157.24,6580
20141209,152.01,158.65,152.01,158.25,12422
20141208,154.89,154.89,152.89,153.68,8172
20141205,154.21,154.37,152.38,154.18,9093
20141204,152.42,153.53,150.66,153.25,8064
20141203,148.44,152.15,148.36,152.04,10463
20141202,146.71,148.87,146.55,148.48,10227
20141201,146.41,147.77,146.13,147.07,12203
20141128,146.00,148.06,145.67,147.08,6830
20141126,145.86,146.38,144.75,145.71,6438
20141125,146.00,146.44,143.11,145.45,10016
20141124,145.74,146.17,144.12,145.58,5859
20141121,146.06,146.42,145.44,145.49,5224
20141120,144.21,146.25,144.08,145.19,4850
20141119,146.00,146.15,144.08,144.74,8131
20141118,145.44,146.52,145.44,146.24,7365
20141117,145.21,147.03,145.21,145.83,5578
20141114,146.80,147.61,144.35,144.81,5632
20141113,146.45,147.27,145.40,146.00,5172
20141112,144.71,146.50,144.71,146.27,5798
20141111,145.00,145.39,144.23,144.98,5248
20141110,142.23,145.18,141.80,145.17,11647
20141107,145.88,146.57,141.30,141.85,13210
20141106,138.50,147.50,137.17,145.56,33986
20141105,149.27,149.84,148.56,149.37,14164
20141104,147.09,148.75,147.09,148.44,10292
20141103,148.16,149.30,147.11,147.76,8915
20141031,147.25,147.25,145.71,146.96,7314
20141030,145.00,146.00,143.96,145.71,4614
20141029,146.33,146.33,143.95,145.03,4908
20141028,145.00,146.23,143.75,145.78,6643
20141027,142.16,144.52,141.86,144.46,4648
20141024,141.25,142.13,139.48,142.04,9583
20141023,141.15,143.61,140.64,140.78,16249
20141022,141.71,142.20,138.30,138.78,8640
20141021,140.85,142.08,140.33,141.02,9083
20141020,135.50,139.85,135.49,139.57,9006
20141017,133.84,136.03,132.69,135.79,7190
20141016,131.52,134.15,131.40,132.43,10858
20141015,131.76,134.95,130.14,133.51,11178
20141014,131.35,134.05,130.80,133.98,6844
20141013,133.41,134.20,130.76,130.88,12833
20141010,133.35,134.88,132.70,132.81,8694
20141009,135.72,136.75,133.06,133.99,7006
20141008,134.24,136.88,133.74,136.84,9047
20141007,134.34,136.10,133.38,133.81,7730
20141006,136.34,136.34,134.26,134.42,6146
20141003,133.76,135.39,132.21,135.13,8060
20141002,130.20,133.23,130.03,132.97,9445
20141001,129.89,131.44,129.08,130.52,10160
20140930,130.84,131.09,129.01,130.30,7813
20140929,128.30,130.94,128.30,130.64,5749
20140926,128.68,130.37,128.68,130.10,4604
20140925,130.62,130.92,128.20,128.20,4677
20140924,129.51,130.71,129.00,130.62,4394
20140923,130.70,131.28,129.09,129.12,5956
20140922,131.00,131.14,129.27,130.90,11555
20140919,133.73,133.73,131.38,131.76,9896
20140918,134.43,134.50,133.31,133.62,5116
20140917,135.31,136.16,134.28,134.37,3612
20140916,133.39,136.47,133.10,135.42,7356
20140915,133.71,134.76,132.85,133.99,6840
20140912,134.76,135.24,133.25,133.86,5334
20140911,135.01,135.56,133.58,134.42,5548
20140910,136.07,136.30,134.56,135.90,4026
20140909,136.39,137.09,135.55,135.88,3542
20140908,137.47,138.27,136.02,136.80,4017
20140905,138.01,138.55,137.05,137.76,5328
20140904,138.30,139.58,137.95,138.27,4394
20140903,138.42,138.97,137.97,138.30,5973
20140902,137.14,138.75,137.01,137.88,10401
20140829,137.43,137.81,135.86,136.42,5993
20140828,137.59,138.06,136.28,137.41,6290
20140827,136.47,137.53,136.01,137.44,5560
20140826,136.13,136.68,135.72,136.06,4413
20140825,136.15,136.96,135.61,136.33,4325
20140822,134.63,135.99,133.93,135.41,4070
20140821,135.40,135.99,134.24,134.48,5570
20140820,133.94,135.33,133.50,135.14,4002
20140819,133.41,135.00,133.34,134.02,7967
20140818,132.08,133.35,131.88,133.33,6786
20140815,132.35,133.42,130.88,131.47,13529
20140814,129.00,132.37,126.25,131.59,23881
20140813,125.20,125.45,122.68,122.93,10982
20140812,125.21,125.59,123.50,124.71,6133
20140811,125.81,126.39,124.58,125.25,5268
20140808,122.30,125.21,121.70,125.11,6668
20140807,123.97,124.28,121.63,121.85,5679
20140806,123.59,124.51,122.99,122.99,8107
20140805,123.58,125.55,122.85,124.41,7754
20140804,121.72,124.35,121.17,124.02,8192
20140801,121.32,122.62,119.71,121.06,9342
20140731,123.86,124.54,121.03,121.11,8913
20140730,123.20,124.50,123.01,124.20,5228
20140729,124.52,124.78,122.94,122.96,4222
20140728,125.24,125.27,123.80,124.49,4955
20140725,126.13,126.91,124.96,125.55,3534
20140724,124.90,127.73,124.20,126.63,13658
20140723,124.68,124.93,123.25,123.59,6537
20140722,128.22,128.34,123.89,124.15,15479
20140721,130.31,131.00,128.48,128.55,4113
20140718,129.92,130.87,128.66,130.47,6454
20140717,130.97,131.37,129.73,129.86,4805
20140716,133.52,133.52,131.17,131.82,4716
20140715,134.25,134.81,132.39,132.64,5240
20140714,133.65,135.27,133.65,134.81,7315
20140711,132.96,133.57,132.49,133.29,4846
20140710,132.51,133.92,132.00,133.16,4991
20140709,132.71,133.61,131.23,133.58,6734
20140708,133.99,133.99,131.64,132.27,4843
20140707,133.97,135.07,133.80,134.00,4311
20140703,135.05,135.20,134.13,134.94,3003
20140702,134.27,135.19,133.60,134.25,5223
20140701,135.86,135.95,134.35,134.53,10859
20140630,133.67,136.12,132.88,134.92,14705
20140627,130.50,133.51,130.50,133.48,13380
20140626,130.30,131.71,130.02,130.53,11577
20140625,130.98,131.53,128.02,129.85,11249
20140624,130.67,133.92,130.67,131.66,15091
20140623,129.70,130.82,129.21,130.67,13762
20140620,129.40,129.91,127.89,129.80,8293
20140619,130.00,130.51,127.33,128.84,6202
20140618,126.71,130.51,126.71,129.72,9354
20140617,125.01,126.60,125.01,125.95,5712
20140616,124.36,125.29,124.15,125.01,4439
20140613,124.65,124.84,123.36,124.80,4398
20140612,125.80,125.91,123.52,124.28,5419
20140611,126.53,126.92,125.44,126.14,3512
20140610,127.07,127.63,126.21,126.97,5192
20140609,128.20,128.97,126.79,127.71,6325
20140606,127.65,128.65,127.13,128.41,4930
20140605,126.53,127.77,126.16,127.43,6056
20140604,124.82,126.51,124.73,126.46,4183
20140603,123.88,125.82,123.77,125.23,7336
20140602,124.22,124.49,123.20,124.47,5097
20140530,122.33,124.30,122.33,124.17,6799
20140529,122.11,123.35,121.58,122.31,6068
20140528,121.42,121.80,120.00,121.11,5293
20140527,124.03,124.03,121.24,121.44,5992
20140523,122.98,123.71,122.49,123.24,5127
20140522,122.11,123.67,122.11,122.50,6382
20140521,122.11,123.02,120.71,122.58,9249
20140520,122.79,122.79,121.12,122.11,8911
20140519,121.48,123.47,121.31,122.80,7842
20140516,123.86,123.99,120.21,121.67,19002
20140515,127.78,128.45,120.13,124.23,22475
20140514,123.64,124.02,122.16,123.14,15599
20140513,125.69,125.69,123.07,123.41,8168
20140512,124.79,125.66,124.26,125.25,7551
20140509,122.43,124.87,122.16,124.56,8420
20140508,120.02,123.10,119.65,122.46,10014
20140507,120.64,121.25,118.51,119.45,5559
20140506,120.70,121.59,119.84,120.49,6284
20140505,120.63,121.70,119.65,121.03,6256
20140502,121.26,123.03,121.15,121.69,4493
20140501,124.07,124.16,120.76,120.98,3777
20140430,120.03,121.47,119.40,121.29,6710
20140429,121.37,121.37,118.86,119.83,7629
20140428,121.60,123.23,119.60,121.44,7140
20140425,121.81,122.29,120.01,120.63,6358
20140424,121.85,123.04,120.54,122.34,3988
20140423,121.40,123.09,120.56,122.15,5920
20140422,121.53,125.37,121.53,121.61,12219
20140421,120.63,121.52,119.95,121.40,4761
20140417,119.48,122.34,119.07,120.84,8034
20140416,118.45,119.58,117.76,119.51,5422
20140415,117.41,118.49,115.86,117.54,5394
20140414,117.25,118.55,115.76,117.20,6590
20140411,117.29,118.69,116.15,116.25,8231
20140410,122.63,124.62,118.61,118.61,7029
20140409,120.15,121.70,119.36,121.58,5800
20140408,118.07,119.46,117.39,119.16,7002
20140407,121.44,121.66,117.52,118.11,12389
20140404,125.14,125.77,121.57,121.64,9045
20140403,127.06,127.33,125.56,126.40,4018
20140402,127.45,127.48,126.21,126.86,7223
20140401,126.96,128.49,126.60,127.25,7752
20140331,125.26,126.60,124.76,126.50,5341
20140328,124.61,124.90,123.51,124.65,6562
20140327,122.31,125.30,122.07,123.89,7351
20140326,124.36,124.51,122.68,122.75,5931
20140325,125.23,125.71,123.13,123.56,8464
20140324,126.44,127.15,124.09,124.70,5256
20140321,125.58,127.92,124.31,126.33,19857
20140320,124.37,125.07,123.36,124.75,5871
20140319,125.84,126.50,123.48,124.52,5755
20140318,126.19,126.19,124.65,125.95,8022
20140317,125.61,126.50,124.86,126.30,6077
20140314,124.45,125.48,123.87,124.60,5216
20140313,126.91,126.91,123.81,124.56,7542
20140312,125.86,127.01,125.26,126.49,9860
20140311,127.25,128.49,126.48,126.94,10222
20140310,126.82,127.87,125.96,126.78,6128
20140307,127.03,128.13,126.46,126.80,5303
20140306,126.23,127.32,125.86,126.74,7151
20140305,126.42,126.71,125.08,125.59,6927
20140304,128.33,129.99,126.16,126.42,11265
20140303,125.92,127.18,125.13,126.28,7772
20140228,125.05,128.44,125.05,127.36,10377
20140227,125.82,126.09,124.43,125.03,8881
20140226,126.09,126.82,124.50,125.79,11055
20140225,126.64,127.83,125.38,125.50,8230
20140224,128.31,129.10,126.33,126.50,10507
20140221,127.31,128.48,127.31,127.92,8841
20140220,125.98,128.06,125.77,127.56,8827
20140219,126.54,127.48,125.72,125.94,10962
20140218,127.18,128.32,126.09,126.79,10203
20140214,126.71,127.50,125.61,127.34,7887
20140213,125.20,127.00,123.84,126.26,8023
20140212,125.55,126.68,124.29,124.96,6633
20140211,123.47,125.87,123.14,125.44,9276
20140210,124.52,125.43,123.00,123.32,11185
20140207,125.63,128.10,124.56,125.00,16980
20140206,121.50,127.09,120.00,124.86,33742
20140205,109.86,112.22,109.65,110.75,17189
20140204,110.97,112.11,110.10,110.25,10852
20140203,115.44,115.65,109.58,110.22,13278
20140131,115.23,116.03,113.70,114.81,8075
20140130,115.00,115.89,114.45,115.20,5858
20140129,115.41,116.61,113.79,113.90,6439
20140128,115.39,117.66,115.22,116.25,9185
20140127,116.49,117.20,113.80,115.40,9743
20140124,116.00,117.01,115.47,115.98,7821
20140123,116.81,117.53,115.29,116.33,6591
20140122,118.39,118.71,116.75,117.75,5020
20140121,119.73,120.31,117.96,118.00,8215
20140117,117.81,119.02,117.08,118.44,6924
20140116,117.22,118.25,116.15,117.88,6099
20140115,117.65,119.54,116.71,117.47,9786
20140114,115.40,117.99,113.82,117.60,8195
20140113,115.45,115.99,113.77,114.29,9417
20140110,114.28,115.80,113.64,115.64,6786
20140109,113.06,114.22,112.71,113.55,4868
20140108,112.47,113.61,111.91,112.30,7772
20140107,111.98,113.40,111.63,113.18,9228
20140106,113.10,113.91,111.44,111.80,10302
20140103,111.23,114.33,110.58,112.88,9877
20140102,110.36,111.88,109.29,109.74,5427
20131231,109.80,111.41,109.49,110.68,3813
20131230,110.34,110.58,108.76,109.63,4797
20131227,110.30,111.94,109.63,109.92,3642
20131226,110.17,110.97,109.56,110.17,5634
20131224,109.77,110.94,109.58,110.28,1307
20131223,109.78,110.34,109.19,109.84,6200
20131220,108.51,109.96,108.51,109.36,10139
20131219,109.20,109.48,107.75,108.40,6234
20131218,108.85,109.56,106.88,109.27,11045
20131217,109.63,109.88,108.03,108.46,8468
20131216,110.01,110.40,108.88,109.27,7744
20131213,110.55,110.55,108.19,109.85,14331
20131212,106.78,108.08,106.56,107.93,9418
20131211,109.55,109.95,106.89,107.05,10468
20131210,105.47,111.53,105.23,109.45,17075
20131209,104.75,105.60,103.94,104.33,7604
20131206,106.65,106.90,103.75,104.55,11782
20131205,104.65,105.62,104.00,104.95,8528
20131204,106.25,107.72,104.25,105.71,14254
20131203,102.27,107.24,102.27,107.12,17660
20131202,101.35,103.40,100.94,103.05,5494
20131129,101.88,102.11,101.01,101.01,2474
20131127,102.26,102.67,101.41,102.03,4006
20131126,100.00,102.84,99.95,101.51,23408
20131125,100.05,100.42,99.15,100.12,7501
20131122,100.00,100.22,99.21,100.10,9150
20131121,100.00,100.88,99.16,100.04,9499
20131120,97.81,98.38,96.76,97.67,3088
20131119,98.33,98.33,96.99,97.06,4764
20131118,99.68,99.99,97.90,98.31,4073
20131115,99.25,99.54,98.69,99.34,4022
20131114,99.58,99.95,98.14,98.88,2890
20131113,99.07,100.19,98.90,99.68,3673
20131112,98.98,99.31,98.50,99.24,4190
20131111,96.76,99.53,96.76,99.44,7283
20131108,96.92,97.96,96.65,96.96,4261
20131107,98.51,99.25,96.58,96.67,6511
20131106,100.00,100.02,98.14,98.51,6870
20131105,99.27,100.28,98.52,99.26,6185
20131104,99.86,100.27,99.32,99.38,6759
20131101,98.26,100.14,97.27,99.91,9767
20131031,100.00,101.00,99.18,99.18,9815
20131030,100.27,100.86,99.03,100.00,7285
20131029,100.95,101.51,99.97,100.30,9494
20131028,102.67,102.82,100.85,101.00,6179
20131025,101.32,102.74,101.02,102.67,8267
20131024,99.44,99.51,98.50,99.42,7674
20131023,98.73,99.84,98.30,99.77,4975
20131022,99.00,99.60,98.04,98.72,7793
20131021,99.11,99.40,97.77,98.45,6158
20131018,97.35,98.91,97.35,98.70,12999
20131017,96.65,97.97,95.82,97.22,35762
20131016,97.26,99.30,95.15,96.16,72955
20131015,83.30,83.30,82.25,82.50,5852
20131014,82.16,83.62,82.00,83.61,4046
20131011,81.82,82.35,80.88,82.33,5039
20131010,81.25,81.80,80.57,81.76,4822
20131009,81.22,81.41,80.28,80.48,5301
20131008,81.84,82.50,81.04,81.25,4936
20131007,82.76,82.76,81.65,81.98,4556
20131004,81.87,83.17,81.86,83.16,2812
20131003,82.36,82.81,81.28,81.90,4231
20131002,82.90,83.05,82.00,82.62,4367
20131001,82.70,83.94,82.60,83.48,10051
20130930,81.34,82.82,81.14,82.68,7227
20130927,81.20,82.31,81.20,82.06,6420
20130926,81.60,82.09,81.41,81.68,5414
20130925,80.13,81.57,79.97,81.46,7689
20130924,79.60,80.59,79.24,80.10,6662
20130923,80.57,80.70,79.47,79.79,6962
20130920,81.17,81.31,80.60,80.65,7777
20130919,80.41,81.07,80.40,80.71,7333
20130918,80.05,80.42,79.09,80.36,5050
20130917,79.67,80.15,79.47,79.93,3372
20130916,80.02,80.21,79.67,79.72,5735
20130913,80.58,80.58,79.26,79.38,4143
20130912,81.33,81.50,80.04,80.37,3801
20130911,81.05,81.55,80.76,81.44,2854
20130910,79.99,81.26,79.93,81.08,7276
20130909,79.31,79.96,79.31,79.64,4070
20130906,80.04,80.39,78.91,79.12,5468
20130905,79.71,80.49,79.71,80.04,2963
20130904,79.85,80.04,79.35,79.78,8546
20130903,81.35,81.35,79.41,79.78,9042
20130830,80.76,81.13,79.73,80.07,6584
20130829,81.00,81.59,80.68,81.26,4031
20130828,81.40,81.74,80.95,81.07,3111
20130827,82.32,82.61,81.53,81.53,5833
20130826,83.14,83.90,83.02,83.10,2676
20130823,82.04,83.17,81.77,83.01,4819
20130822,81.67,82.25,81.53,81.80,3822
20130821,81.58,82.22,81.20,81.73,6856
20130820,80.53,82.09,80.32,81.66,6041
20130819,80.75,81.43,80.27,80.35,6809
20130816,81.66,81.86,80.72,80.80,6409
20130815,82.94,83.27,81.87,81.88,7177
20130814,84.28,84.67,83.51,83.55,4055
20130813,82.73,84.93,82.41,84.49,12008
20130812,83.14,83.50,82.41,82.45,6871
20130809,81.34,83.24,81.06,83.17,14036
20130808,83.00,83.14,79.33,81.65,24921
20130807,82.82,82.93,81.82,82.29,9964
20130806,83.42,83.42,82.50,83.18,6376
20130805,83.19,83.80,82.90,83.41,4457
20130802,83.29,83.52,82.83,83.47,4129
20130801,83.17,83.72,82.47,83.43,9129
20130731,82.25,83.07,82.01,82.49,5214
20130730,82.53,82.80,82.15,82.19,4827
20130729,82.61,82.88,81.93,82.33,3321
20130726,82.93,83.43,82.38,82.64,6200
20130725,81.90,82.46,81.05,82.22,9252
20130724,82.82,82.95,81.27,81.53,5179
20130723,82.99,83.59,82.46,82.70,5849
20130722,82.05,82.99,81.58,82.75,5482
20130719,82.15,82.74,82.01,82.21,3559
20130718,81.50,82.66,81.40,82.50,10154
20130717,82.55,82.89,81.44,81.49,4608
20130716,83.29,83.65,81.85,82.38,4502
20130715,82.90,83.48,82.13,83.38,4611
20130712,82.93,83.32,82.33,82.67,5056
20130711,83.50,83.72,82.71,82.76,7887
20130710,83.25,83.31,82.60,82.75,8293
20130709,84.02,84.16,83.14,83.20,3769
20130708,83.10,84.01,82.94,83.72,6169
20130705,82.62,82.90,81.44,82.58,2739
20130703,81.22,82.20,81.03,81.99,2633
20130702,82.00,82.66,81.04,81.47,4566
20130701,81.72,82.70,81.46,81.89,7212
20130628,80.01,81.75,79.70,81.17,8316
20130627,80.22,80.75,79.86,80.02,6731
20130626,80.78,81.05,79.47,79.75,11786
20130625,80.71,81.57,80.71,81.39,5028
20130624,79.85,80.87,79.49,80.22,7059
20130621,83.02,83.08,80.57,80.74,9679
20130620,83.69,83.80,82.73,82.88,7045
20130619,83.30,84.48,82.44,84.07,10794
20130618,82.50,83.71,82.14,83.69,3453
20130617,82.58,83.45,82.11,82.48,5216
20130614,82.61,83.64,81.64,82.48,5219
20130613,82.44,83.31,82.20,82.75,4671
20130612,83.09,83.41,82.04,82.35,4612
20130611,82.89,83.41,82.60,82.69,4869
20130610,84.32,84.96,83.39,83.62,3698
20130607,83.49,84.53,83.18,84.32,5416
20130606,81.77,83.24,81.64,83.23,3434
20130605,81.96,82.94,81.53,81.55,4724
20130604,82.39,83.39,81.88,81.99,5490
20130603,81.54,82.57,80.30,82.55,9180
20130531,81.78,83.12,81.51,81.52,5240
20130530,82.34,82.89,81.58,82.07,5250
20130529,83.14,83.48,81.81,82.16,7702
20130528,84.00,84.53,82.87,83.63,5439
20130524,83.75,84.02,83.12,83.39,5899
20130523,84.57,85.42,83.22,84.08,14446
20130522,87.25,87.33,85.55,85.80,5168
20130521,87.17,88.74,87.05,87.18,7485
20130520,85.79,86.98,85.37,86.52,6303
20130517,85.57,86.46,85.51,86.16,5731
20130516,86.32,86.92,85.04,85.42,6106
20130515,85.96,86.54,85.42,86.40,3487
20130514,85.18,86.23,84.96,86.12,3877
20130513,85.25,85.38,83.66,85.00,7279
20130510,84.80,85.97,84.52,85.43,5374
20130509,84.92,85.70,84.59,84.72,4281
20130508,85.50,85.87,84.61,85.12,5034
20130507,85.31,85.70,84.61,85.58,4292
20130506,84.71,85.05,84.03,84.91,3940
20130503,85.02,85.74,84.14,84.56,6946
20130502,84.44,84.98,83.93,84.59,6747
20130501,83.85,84.97,83.44,84.34,6881
20130430,83.00,83.93,82.33,83.88,7924
20130429,83.00,83.58,82.76,83.02,7648
20130426,83.04,83.26,82.47,82.94,7103
20130425,82.60,84.01,82.05,83.00,12818
20130424,80.47,81.43,80.47,81.18,6637
20130423,79.55,81.23,79.53,80.55,6485
20130422,79.85,79.97,78.75,79.07,5641
20130419,79.14,80.69,77.98,79.93,10450
20130418,79.80,79.86,78.81,78.92,6535
20130417,80.25,80.25,79.05,79.82,7628
20130416,80.69,80.97,79.80,80.47,7202
20130415,81.89,82.20,79.99,80.27,10018
20130412,82.96,83.52,81.58,81.99,10091
20130411,81.03,83.37,80.81,83.01,10407
20130410,79.00,81.85,79.00,81.23,17589
20130409,79.97,79.97,78.50,78.71,14624
20130408,81.00,81.15,80.35,80.63,8375
20130405,81.62,81.62,80.75,80.95,9128
20130404,82.20,82.97,81.93,82.20,8195
20130403,82.80,82.95,81.50,82.12,8460
20130402,82.49,82.91,81.33,82.83,9563
20130401,82.54,83.03,81.66,82.34,7493
20130328,81.34,83.07,81.29,82.65,12913
20130327,81.02,81.70,80.96,81.64,5512
20130326,80.86,81.61,80.56,81.60,9696
20130325,79.83,80.94,79.33,80.53,11509
20130322,80.12,80.44,78.97,79.81,5872
20130321,79.91,80.72,79.85,80.03,6162
20130320,80.07,80.70,79.80,80.22,7310
20130319,80.64,80.94,79.77,80.07,13702
20130318,79.09,80.76,79.01,80.70,12192
20130315,77.90,79.59,77.41,79.57,12380
20130314,78.90,79.12,77.36,77.67,7632
20130313,77.54,78.85,77.32,78.77,6450
20130312,77.26,77.66,76.89,77.36,6605
20130311,76.88,78.06,76.84,77.53,6894
20130308,76.44,77.16,75.63,76.84,7364
20130307,76.04,76.75,75.70,76.22,9658
20130306,77.10,77.24,75.97,76.18,12557
20130305,77.07,77.49,76.72,76.95,12885
20130304,76.24,77.25,76.10,77.02,10984
20130301,76.37,76.66,75.62,76.37,12726
20130228,77.35,77.59,76.34,76.34,11807
20130227,77.29,77.58,76.22,77.30,7208
20130226,78.42,78.93,76.42,77.15,9901
20130225,79.46,79.74,78.36,78.36,5798
20130222,79.20,79.46,78.63,79.21,5382
20130221,79.26,80.05,78.56,79.06,9152
20130220,80.42,80.94,79.39,79.50,6487
20130219,79.12,81.44,78.57,80.72,17307
20130215,78.83,79.18,77.93,79.00,12471
20130214,78.66,79.72,78.58,78.84,10054
20130213,78.90,79.13,77.85,78.97,10386
20130212,78.39,78.63,77.51,78.60,8769
20130211,78.65,78.91,77.23,78.39,7580
20130208,78.34,79.72,78.01,78.90,12981
20130207,79.85,81.00,73.67,77.14,51300
20130206,72.85,73.43,72.53,72.90,8481
20130205,72.47,73.39,72.42,73.27,7589
20130204,73.31,73.72,72.14,72.23,10634
20130201,73.80,74.04,72.96,73.66,9531
20130131,73.47,74.05,73.04,73.52,10192
20130130,74.41,74.89,73.50,73.53,7907
20130129,75.83,75.83,74.49,74.57,8519
20130128,75.42,76.71,75.25,75.94,10435
20130125,75.01,75.65,74.78,75.25,7019
20130124,75.00,75.48,74.31,75.01,5879
20130123,73.86,74.94,73.78,74.75,4094
20130122,73.75,74.44,73.61,74.08,4183
20130118,73.43,73.78,73.25,73.75,2664
20130117,73.15,74.23,73.10,73.42,4496
20130116,73.82,73.82,72.98,73.36,3686
20130115,72.36,73.72,71.52,73.64,4419
20130114,72.02,72.83,71.90,72.58,6632
20130111,72.08,73.74,71.48,72.29,7802
20130110,72.56,72.56,71.51,71.76,5832
20130109,72.39,73.22,72.22,72.39,5375
20130108,73.17,73.66,72.14,72.17,8403
20130107,73.15,73.80,73.15,73.37,10544
20130104,72.75,73.64,72.39,73.62,6149
20130103,72.85,73.44,72.13,72.49,5205
20130102,73.49,73.76,71.69,72.49,8004
20121231,71.39,72.55,71.30,72.35,4553
20121228,70.92,71.85,70.79,71.51,4221
20121227,70.57,71.53,70.09,71.34,6193
20121226,70.78,71.17,70.12,70.60,5116
20121224,70.50,71.09,70.20,70.78,1786
20121221,70.94,71.56,70.02,70.27,12103
20121220,72.27,72.91,71.47,71.68,4420
20121219,73.05,73.40,71.99,72.03,6362
20121218,73.31,73.42,72.69,72.90,11689
20121217,72.93,73.49,72.63,73.05,7310
20121214,72.97,73.56,72.42,72.59,6868
20121213,72.96,73.61,72.79,73.03,4819
20121212,73.29,75.44,72.63,72.79,10112
20121211,73.10,73.34,72.54,72.83,9807
20121210,71.13,72.95,71.06,72.70,6434
20121207,72.24,72.31,71.48,71.62,4247
20121206,72.34,72.59,71.67,71.95,4917
20121205,72.59,72.96,72.02,72.20,6924
20121204,72.85,72.92,71.97,72.38,8661
20121203,73.51,74.22,71.94,73.17,13631
20121130,73.52,73.89,73.00,73.15,19484
20121129,71.45,74.05,71.36,73.93,32111
20121128,76.47,78.07,76.29,78.07,4879
20121127,78.06,78.07,76.03,76.61,13260
20121126,78.58,79.05,77.59,78.16,7416
20121123,77.83,79.12,77.64,79.04,1984
20121121,77.62,78.19,77.16,77.93,2386
20121120,77.53,78.49,77.11,77.65,6018
20121119,77.43,78.22,77.14,77.79,8132
20121116,77.51,78.00,76.90,76.90,14672
20121115,77.49,78.05,76.77,77.50,9379
20121114,79.65,80.10,77.30,77.85,10438
20121113,78.01,80.56,78.01,79.27,14641
20121112,79.48,79.82,77.89,78.27,8465
20121109,78.39,80.76,77.99,78.41,18179
20121108,79.65,81.46,79.20,79.40,20733
20121107,80.06,81.09,79.61,79.76,9831
20121106,80.80,81.76,80.16,80.44,13062
20121105,80.10,81.06,79.27,80.79,9068
20121102,80.83,81.23,79.38,79.97,24327
20121101,70.64,84.00,70.08,77.20,43951
20121031,68.65,71.12,68.17,70.94,8197
20121026,68.11,68.35,67.61,68.14,7050
20121025,67.08,68.20,67.08,67.90,8351
20121024,67.49,67.62,66.04,66.85,8358
20121023,65.70,67.55,65.07,67.29,12967
20121022,65.76,66.42,64.36,66.15,28840
20121019,68.23,68.63,67.85,68.43,5156
20121018,68.18,68.92,67.22,68.31,10129
20121017,68.10,68.36,67.32,68.35,6984
20121016,67.52,68.81,67.34,68.17,7446
20121015,68.11,68.11,66.69,67.77,5292
20121012,68.55,68.55,67.90,67.97,5208
20121011,69.55,69.55,68.15,68.49,5714
20121010,69.78,70.32,68.96,69.11,7619
20121009,70.63,70.93,69.80,69.93,6312
20121008,69.65,71.07,69.46,70.59,6679
20121005,69.73,70.64,69.52,69.87,5191
20121004,68.37,69.65,68.11,69.49,6312
20121003,68.90,69.05,68.05,68.13,4552
20121002,68.25,68.63,67.85,68.54,5963
20121001,68.53,68.54,67.71,67.99,12284
20120928,67.93,68.60,67.62,68.44,9642
20120927,68.06,68.27,67.25,68.12,4660
20120926,67.55,68.07,67.15,67.84,8264
20120925,68.13,68.26,67.53,67.53,7905
20120924,68.00,68.45,67.66,67.84,7853
20120921,69.50,69.50,68.42,68.47,10894
20120920,68.03,69.22,67.50,69.21,14690
20120919,67.32,69.33,67.32,68.28,15667
20120918,67.63,67.72,66.91,67.69,11503
20120917,67.57,69.04,67.53,67.89,7771
20120914,69.47,69.47,67.59,68.00,15858
20120913,70.70,70.70,69.00,69.47,9806
20120912,70.67,70.94,70.04,70.59,6615
20120911,70.08,70.74,69.80,70.55,7692
20120910,70.45,70.81,69.85,69.86,14783
20120907,71.27,71.45,69.97,70.39,14707
20120906,70.54,72.13,70.30,71.32,10579
20120905,70.15,71.22,70.01,70.24,8457
20120904,71.12,71.18,69.00,70.26,8435
20120831,71.50,71.71,70.56,71.12,3776
20120830,71.12,71.48,70.74,71.02,4525
20120829,72.17,72.34,71.36,71.44,9847
20120828,71.39,72.45,70.96,72.09,6275
20120827,72.35,72.35,71.34,71.40,7018
20120824,71.87,72.35,71.55,71.97,8310
20120823,72.06,72.37,71.90,71.96,6575
20120822,72.01,72.42,71.90,72.20,5942
20120821,71.76,72.07,71.36,72.00,7366
20120820,72.52,72.80,71.42,71.58,13280
20120817,72.71,73.06,72.41,72.87,11022
20120816,71.36,72.75,71.21,72.46,15199
20120815,70.73,71.79,70.50,71.30,12171
20120814,69.25,70.91,69.19,70.67,13054
20120813,68.51,69.32,68.51,69.11,10635
20120810,67.41,68.62,66.92,68.60,12852
20120809,67.08,70.00,66.87,67.92,31580
20120808,70.63,71.45,70.39,70.57,15482
20120807,69.23,71.14,69.05,70.66,11372
20120806,68.24,69.47,68.09,69.11,8862
20120803,68.26,68.50,66.31,68.01,20808
20120802,66.63,68.10,66.60,67.14,17668
20120801,70.49,71.82,67.89,68.06,12675
20120731,70.51,71.58,69.97,70.15,10897
20120730,69.50,70.69,69.11,70.40,9447
20120727,70.03,70.43,69.18,69.61,22049
20120726,72.89,72.98,69.31,69.39,28649
20120725,71.45,72.92,71.16,72.55,15743
20120724,72.02,72.02,70.83,71.36,7569
20120723,71.14,72.19,70.52,71.92,5894
20120720,73.00,73.25,71.97,72.53,8575
20120719,73.95,74.39,73.08,73.37,10912
20120718,72.02,74.39,72.01,73.91,11329
20120717,72.47,72.98,71.73,72.10,14938
20120716,71.30,71.41,70.33,70.43,7382
20120713,71.75,72.51,71.34,71.60,13388
20120712,69.50,71.87,69.25,71.58,14371
20120711,70.48,70.83,69.06,69.80,12400
20120710,70.54,70.80,69.74,70.65,16225
20120709,68.86,70.12,68.58,70.10,10365
20120706,68.49,69.32,68.39,69.05,9702
20120705,68.94,70.29,68.73,68.80,12466
20120703,67.60,69.22,66.97,69.20,8299
20120702,68.40,68.40,67.33,67.67,11495
20120629,66.41,68.30,66.41,68.22,12286
20120628,64.75,65.76,64.66,65.71,15651
20120627,60.87,66.02,60.87,65.59,37438
20120626,65.21,66.25,62.78,65.85,25079
20120625,67.15,67.27,66.10,66.48,10379
20120622,67.59,68.41,67.29,67.93,12397
20120621,69.19,69.27,67.22,67.23,17934
20120620,68.69,69.18,68.16,69.03,16321
20120619,70.78,70.78,68.65,68.86,24968
20120618,69.91,71.37,69.20,70.69,13741
20120615,70.41,71.00,69.39,69.74,18242
20120614,70.82,72.68,70.23,70.66,14987
20120613,72.90,73.17,70.44,70.54,13604
20120612,72.38,73.48,72.07,73.35,6606
20120611,74.87,74.87,72.11,72.17,9466
20120608,73.47,74.63,72.96,74.33,9231
20120607,74.15,74.15,73.31,73.72,9037
20120606,72.64,73.71,72.64,73.71,10230
20120605,70.67,72.40,70.36,72.12,15861
20120604,71.16,71.98,70.02,70.78,13087
20120601,71.51,72.39,71.10,71.14,10905
20120531,72.65,73.43,71.65,72.94,10073
20120530,73.39,73.79,72.45,72.45,13999
20120529,74.14,74.30,72.87,74.21,13609
20120525,73.03,73.80,72.52,73.67,14369
20120524,72.34,72.96,70.93,72.93,24844
20120523,68.46,71.83,68.46,71.65,22583
20120522,68.98,70.12,68.66,68.97,25751
20120521,66.92,70.34,66.03,69.82,34890
20120518,68.15,68.25,66.25,66.68,19125
20120517,72.28,73.80,67.22,68.17,68139
20120516,81.14,83.17,81.00,82.10,14052
20120515,82.31,82.68,80.54,81.08,18504
20120514,85.57,86.46,82.27,82.34,25474
20120511,88.66,90.23,88.15,88.42,7083
20120510,88.91,89.83,88.43,89.07,7180
20120509,88.37,89.29,87.67,88.61,7204
20120508,90.20,90.20,87.81,89.18,10121
20120507,90.25,91.05,90.25,90.67,8182
20120504,91.44,91.72,90.35,90.36,5886
20120503,92.32,92.52,91.44,91.95,5170
20120502,90.33,92.46,90.33,92.32,7749
20120501,91.26,92.48,90.60,90.75,10942
20120430,92.56,92.72,91.54,91.80,6648
20120427,91.93,93.08,91.50,92.37,9617
20120426,89.79,92.60,88.50,91.43,18457
20120425,89.29,89.74,88.14,89.64,6062
20120424,90.56,91.12,88.17,88.85,7219
20120423,90.59,90.78,89.32,90.59,5989
20120420,90.95,91.06,90.39,90.78,5161
20120419,90.75,91.60,90.41,90.87,5867
20120418,89.85,90.86,89.69,90.68,6642
20120417,90.13,90.75,89.43,90.19,5984
20120416,90.74,90.74,89.31,89.70,7978
20120413,89.85,90.85,89.84,90.15,7138
20120412,89.93,90.50,89.55,89.95,9682
20120411,88.69,89.70,88.32,89.66,9357
20120410,89.84,89.84,87.89,88.28,9269
20120409,89.61,89.85,88.90,89.82,7141
20120405,89.39,90.45,89.38,90.20,5830
20120404,89.11,90.04,88.67,89.73,7364
20120403,89.23,90.01,89.20,90.00,8972
20120402,88.75,89.77,88.07,88.98,8240
20120330,88.00,88.93,87.98,88.57,9364
20120329,88.59,88.82,87.28,87.98,7748
20120328,90.71,90.79,88.65,88.79,8380
20120327,90.70,91.05,90.27,90.51,8537
20120326,89.58,90.40,89.54,90.33,4813
20120323,89.01,89.17,88.31,88.99,5232
20120322,88.75,89.72,88.32,89.18,7854
20120321,89.29,89.65,88.90,89.11,5282
20120320,88.33,89.35,88.18,88.81,13695
20120319,87.81,88.85,87.33,88.50,10093
20120316,89.44,89.50,87.57,88.05,8208
20120315,89.07,89.46,88.57,89.25,10223
20120314,88.49,89.41,88.24,89.17,7912
20120313,88.14,88.55,87.66,88.48,8779
20120312,87.39,87.91,86.97,87.49,6154
20120309,87.05,87.76,86.75,87.27,8037
20120308,86.90,87.29,86.51,86.94,7849
20120307,87.05,87.14,86.27,86.80,12183
20120306,86.39,87.28,85.88,87.01,13147
20120305,86.69,87.36,86.49,86.84,16796
20120302,86.27,87.06,85.95,86.71,13198
20120301,85.73,86.39,85.25,85.98,11595
20120229,86.03,86.19,84.83,85.37,7176
20120228,84.56,86.09,84.42,85.77,8143
20120227,84.46,84.74,84.06,84.17,11041
20120224,85.19,85.71,84.38,84.58,9253
20120223,85.33,85.56,84.80,85.15,19854
20120222,85.35,86.00,85.00,85.08,12955
20120221,84.76,86.23,84.49,85.39,16314
20120217,86.45,87.49,85.48,85.57,20960
20120216,84.12,86.30,83.95,85.90,54558
20120215,79.96,80.22,79.11,79.40,13543
20120214,79.33,79.88,78.94,79.77,7739
20120213,80.20,80.39,79.25,79.43,8308
20120210,79.18,80.05,79.02,79.99,8233
20120209,78.80,80.31,78.58,80.12,22362
20120208,77.23,79.07,77.01,78.83,27762
20120207,76.56,77.35,76.56,77.23,10093
20120206,76.91,76.97,76.51,76.84,3591
20120203,77.12,77.21,76.66,76.92,11936
20120202,77.05,77.05,75.69,76.27,9839
20120201,77.08,77.55,76.44,76.66,7697
20120131,76.70,77.07,76.20,76.64,7801
20120130,76.96,76.97,75.01,76.57,10286
20120127,74.93,75.59,74.67,75.35,3801
20120126,76.46,76.49,74.89,75.06,5777
20120125,74.95,76.00,74.87,75.98,4916
20120124,74.69,75.34,74.26,75.23,6151
20120123,74.77,75.04,74.18,74.90,7717
20120120,75.17,75.44,74.28,74.75,12965
20120119,75.17,76.33,74.49,75.15,9351
20120118,72.01,73.63,71.80,73.63,6460
20120117,72.05,72.45,71.95,72.08,6192
20120113,71.04,72.02,71.02,71.46,3182
20120112,72.30,72.30,70.94,71.65,4871
20120111,71.60,72.49,71.60,72.02,5509
20120110,72.18,72.36,71.42,71.54,3965
20120109,71.86,71.90,70.76,71.48,6860
20120106,71.29,72.06,70.80,71.50,13466
20120105,70.44,71.42,69.66,71.17,5969
20120104,69.00,71.10,68.79,70.72,14128
20120103,71.14,71.60,69.06,69.10,7866
20111230,70.02,70.53,69.60,69.63,4524
20111229,70.51,71.14,69.54,70.35,4834
20111228,70.98,71.69,70.18,70.26,4759
20111227,70.12,71.35,69.97,70.92,5470
20111223,69.64,70.45,69.57,70.25,4110
20111222,69.65,70.89,68.97,69.38,9120
20111221,68.97,69.18,68.17,68.50,10202
20111220,68.04,69.32,67.92,68.99,8137
20111219,68.20,68.50,66.96,66.99,7513
20111216,68.32,68.64,67.62,68.00,10858
20111215,67.57,68.17,67.34,67.71,6173
20111214,67.84,67.86,66.71,66.90,8189
20111213,69.60,70.03,67.71,67.90,7461
20111212,69.89,70.08,69.10,69.16,11749
20111209,69.97,70.77,69.79,70.28,7744
20111208,69.55,70.63,69.38,69.90,5783
20111207,69.70,70.31,69.63,70.00,6105
20111206,70.23,70.54,69.75,70.09,7603
20111205,69.52,70.55,69.30,69.92,5453
20111202,69.44,69.47,68.49,69.06,6168
20111201,68.94,70.17,68.65,68.75,6950
20111130,68.78,69.24,68.16,69.22,7291
20111129,67.30,67.85,67.07,67.52,4588
20111128,68.54,69.10,66.93,67.30,7189
20111125,66.50,67.53,66.04,67.14,4742
20111123,66.57,67.30,66.55,66.85,6493
20111122,67.37,67.55,66.85,66.95,11340
20111121,66.89,67.92,66.58,67.54,6776
20111118,67.85,68.52,67.38,67.95,5708
20111117,67.16,67.80,67.01,67.56,12881
20111116,68.07,68.09,66.87,67.01,12610
20111115,68.12,69.00,67.69,68.45,7974
20111114,69.80,70.03,68.78,68.98,10605
20111111,70.18,70.81,69.67,70.28,11840
20111110,67.40,71.00,67.00,69.51,29187
20111109,66.70,68.03,65.89,66.37,13290
20111108,66.88,67.89,65.75,67.69,12779
20111107,66.09,66.66,65.39,66.45,8952
20111104,65.65,66.02,64.79,66.02,6234
20111103,64.98,66.19,64.25,66.07,6472
20111102,65.52,65.52,64.38,64.90,5648
20111101,63.51,65.56,63.02,64.82,8240
20111031,65.31,66.09,64.95,65.07,4857
20111028,65.89,66.93,65.26,65.67,4842
20111027,65.07,66.61,64.82,65.99,8880
20111026,63.84,64.00,62.63,63.34,7278
20111025,63.22,63.90,63.20,63.54,4393
20111024,63.29,64.11,62.75,63.55,5920
20111021,63.00,63.42,62.47,62.92,4344
20111020,61.76,62.67,61.61,62.38,10432
20111019,61.31,62.23,61.11,61.80,10021
20111018,59.83,61.93,59.48,61.58,10945
20111017,60.52,61.23,59.32,59.58,10136
20111014,60.40,60.78,59.62,60.74,5197
20111013,59.95,60.36,59.25,59.80,6826
20111012,61.36,61.55,59.90,60.04,7988
20111011,60.85,61.11,60.09,60.95,4285
20111010,59.92,61.06,59.52,60.94,4816
20111007,59.65,60.05,58.69,59.04,5099
20111006,58.39,59.60,58.25,59.39,6016
20111005,58.44,58.94,57.50,58.62,7047
20111004,55.89,58.59,55.61,58.56,11028
20111003,57.83,58.52,56.27,56.30,6752
20110930,58.56,59.50,58.07,58.10,8798
20110929,60.37,60.48,57.83,59.00,10507
20110928,60.53,60.94,59.60,59.66,6439
20110927,61.51,61.65,60.09,60.29,7436
20110926,60.23,61.02,59.63,60.83,7923
20110923,58.65,60.24,58.38,59.97,7870
20110922,58.56,59.94,58.02,58.67,11640
20110921,61.60,62.17,59.74,59.79,8364
20110920,62.77,63.15,61.62,61.69,10515
20110919,61.79,63.00,61.79,62.76,11042
20110916,62.78,63.59,62.54,62.59,14672
20110915,61.88,62.73,61.55,62.67,9232
20110914,60.95,62.12,60.49,61.48,10040
20110913,60.72,61.31,60.26,60.65,8540
20110912,59.91,60.41,59.34,60.41,9896
20110909,60.30,61.38,59.92,60.44,8515
20110908,60.67,61.70,60.55,60.86,9961
20110907,60.28,60.98,60.02,60.95,8587
20110906,58.37,59.88,58.26,59.81,8501
20110902,59.38,59.91,58.94,59.44,8266
20110901,60.80,61.32,60.17,60.33,9090
20110831,60.65,61.25,60.25,60.72,12421
20110830,59.99,60.69,59.65,60.39,9699
20110829,60.00,60.24,59.56,60.19,9552
20110826,58.11,59.33,57.62,59.20,10146
20110825,59.20,60.11,57.83,57.98,10387
20110824,57.97,59.20,57.75,59.14,13182
20110823,57.60,58.74,57.27,58.34,11380
20110822,58.68,58.72,56.92,57.33,19794
20110819,56.01,58.33,55.80,57.95,22293
20110818,55.43,57.10,54.97,56.55,25838
20110817,56.11,56.92,55.92,56.74,13308
20110816,55.69,56.23,55.13,55.64,15743
20110815,55.49,56.39,54.71,56.36,12843
20110812,55.73,56.14,54.64,55.17,13394
20110811,56.27,57.00,53.22,54.29,56049
20110810,50.30,51.42,49.50,50.10,18935
20110809,50.51,51.91,49.66,51.86,22380
20110808,51.93,52.07,49.82,50.04,25664
20110805,53.08,53.39,51.90,52.94,18872
20110804,53.76,53.94,52.73,52.74,14940
20110803,53.35,54.52,52.61,54.35,12736
20110802,54.08,54.94,53.18,53.24,10165
20110801,55.44,55.44,53.91,54.20,7099
20110729,54.53,55.44,54.15,54.97,12790
20110728,55.77,55.77,54.54,54.78,14119
20110727,57.43,57.43,56.10,56.20,15352
20110726,56.99,57.69,56.63,57.61,14351
20110725,55.51,57.06,55.22,56.96,16391
20110722,54.96,56.05,54.78,55.87,11085
20110721,54.99,55.19,54.50,55.07,13151
20110720,55.53,55.56,54.60,55.04,10035
20110719,55.00,55.99,55.00,55.49,11610
20110718,55.20,55.41,54.58,54.82,11907
20110715,56.68,56.73,55.15,55.49,14578
20110714,57.00,57.60,56.43,56.55,18882
20110713,58.57,58.73,56.91,56.96,21112
20110712,58.41,59.06,58.30,58.35,18495
20110711,58.89,59.16,58.03,58.52,9716
20110708,59.20,60.00,59.03,59.12,10917
20110707,58.37,59.67,58.37,59.52,9291
20110706,58.21,58.82,57.95,58.11,10021
20110705,59.15,59.26,57.95,58.42,10130
20110701,58.44,59.65,58.29,59.10,8111
20110630,57.96,58.91,57.96,58.49,14527
20110629,58.23,58.25,57.45,57.67,9614
20110628,58.20,58.54,57.81,58.15,8692
20110627,58.10,58.47,57.70,58.03,11327
20110624,58.97,59.34,57.70,57.99,11339
20110623,58.31,59.08,58.06,59.01,14944
20110622,58.92,59.37,58.62,58.65,14429
20110621,59.04,59.26,58.25,58.89,10776
20110620,58.03,59.25,57.62,59.04,17304
20110617,58.67,59.50,58.05,58.12,28614
20110616,57.18,58.75,57.07,58.59,17051
20110615,57.02,58.19,56.81,57.44,18676
20110614,57.27,57.55,56.58,57.25,30246
20110613,58.33,58.92,57.93,57.97,9855
20110610,58.15,58.50,57.60,57.97,12009
20110609,58.22,58.55,57.76,58.16,11717
20110608,58.35,58.67,57.87,58.40,12599
20110607,58.68,59.13,57.55,58.43,15565
20110606,59.49,59.91,58.86,58.89,10191
20110603,59.87,60.47,59.04,59.77,10786
20110602,61.00,61.06,59.77,60.51,24535
20110601,62.14,62.14,60.86,61.02,15540
20110531,62.29,62.39,61.39,62.10,15308
20110527,62.63,62.75,61.79,62.12,13607
20110526,61.35,62.75,61.35,62.66,17063
20110525,61.84,62.75,61.58,62.49,13202
20110524,63.06,63.08,61.91,62.20,19843
20110523,62.34,63.45,61.91,62.99,10730
20110520,63.40,64.12,61.63,63.27,26182
20110519,64.20,65.00,62.58,63.49,60401
20110518,69.80,70.66,68.95,70.66,14756
20110517,69.84,69.93,68.56,69.72,13895
20110516,71.80,71.92,70.18,70.18,11736
20110513,69.43,72.32,69.41,72.16,22441
20110512,68.82,69.83,68.17,69.41,14226
20110511,66.32,69.19,66.24,68.83,24861
20110510,65.60,66.44,65.60,66.28,8308
20110509,65.02,65.83,64.88,65.51,7154
20110506,66.12,66.60,65.02,65.05,6838
20110505,65.50,66.55,65.12,65.86,10618
20110504,66.05,66.55,65.28,65.76,8965
20110503,65.09,66.13,65.05,66.06,7738
20110502,65.29,65.57,65.06,65.44,8023
20110429,66.03,66.03,64.99,65.46,9907
20110428,66.07,66.23,65.11,66.18,9104
20110427,65.92,66.81,65.88,66.35,7479
20110426,65.95,66.45,65.75,65.91,5483
20110425,66.32,66.32,64.99,65.73,4414
20110421,66.34,66.50,65.83,66.42,3198
20110420,65.50,66.17,65.20,66.13,9155
20110419,64.70,65.11,64.52,65.00,8724
20110418,63.55,64.70,63.34,64.50,10302
20110415,63.96,64.40,63.73,63.84,11848
20110414,63.67,64.24,63.33,63.97,8781
20110413,64.28,64.65,63.36,64.00,19289
20110412,65.33,66.00,65.27,65.64,7550
20110411,65.15,65.93,64.56,65.65,14192
20110408,67.58,67.66,66.22,66.46,8742
20110407,67.48,67.81,66.27,67.30,6182
20110406,68.12,68.85,67.27,67.59,7694
20110405,66.05,68.20,65.92,67.78,10861
20110404,66.36,66.40,65.64,66.10,6507
20110401,65.98,66.39,65.73,66.16,5712
20110331,66.03,66.03,64.94,65.62,7067
20110330,65.70,66.04,65.25,65.91,6594
20110329,65.49,65.66,65.18,65.59,4643
20110328,66.51,66.54,65.55,65.62,6452
20110325,66.71,66.83,66.02,66.26,7442
20110324,65.72,66.86,65.47,66.52,10105
20110323,64.94,65.65,64.33,65.34,8365
20110322,64.98,65.42,64.92,64.99,10529
20110321,65.34,65.84,64.98,65.00,10021
20110318,64.83,65.06,63.19,64.80,15575
20110317,65.55,65.63,64.30,64.48,9411
20110316,65.16,65.51,64.56,64.93,11998
20110315,64.23,65.98,64.13,65.42,10344
20110314,65.18,65.98,64.91,65.28,10218
20110311,64.51,65.67,64.20,65.60,10657
20110310,63.96,65.61,63.75,64.89,12308
20110309,64.17,64.99,63.76,64.51,8559
20110308,63.08,64.57,62.49,64.08,12520
20110307,64.09,64.09,62.99,63.05,8645
20110304,64.35,64.44,63.47,63.79,7466
20110303,63.24,64.53,62.96,64.46,10892
20110302,62.57,63.48,61.99,63.02,9715
20110301,62.99,63.35,62.22,62.63,12011
20110228,62.60,63.06,62.29,62.68,12019
20110225,61.43,62.69,61.29,62.63,10584
20110224,60.54,61.71,60.54,61.32,17922
20110223,61.31,61.90,60.35,60.70,12318
20110222,61.85,61.93,60.35,61.43,13134
20110218,62.78,63.07,62.32,62.39,8654
20110217,64.00,64.00,62.74,62.81,14945
20110216,63.72,65.00,63.72,64.41,12477
20110215,63.45,64.16,63.25,63.53,10674
20110214,64.95,65.00,63.50,63.78,13324
20110211,64.93,65.41,64.02,65.30,16622
20110210,64.75,67.00,63.73,65.25,44281
20110209,64.90,66.80,64.90,66.00,20973
20110208,64.43,65.23,64.36,64.90,11070
20110207,64.26,65.03,64.26,64.50,9547
20110204,62.48,64.12,62.20,63.98,8438
20110203,61.61,62.83,61.40,62.48,6944
20110202,63.35,63.35,61.30,61.61,12248
20110201,64.22,64.42,63.34,63.35,8692
20110131,64.54,65.16,63.90,63.94,8391
20110128,64.37,64.37,63.03,64.09,11871
20110127,64.29,64.73,63.79,64.15,9587
20110126,63.90,64.55,62.68,64.25,11291
20110125,63.46,64.14,62.94,64.02,7476
20110124,63.72,63.90,63.16,63.44,5761
20110121,63.56,63.94,62.52,63.51,7567
20110120,63.27,64.34,62.85,63.16,6933
20110119,62.64,64.21,62.39,63.46,8647
20110118,63.20,63.62,62.36,62.91,11332
20110114,62.92,63.53,62.80,63.18,6249
20110113,62.85,63.40,62.40,62.99,7327
20110112,62.23,63.64,62.11,62.80,10246
20110111,62.44,62.61,61.44,61.97,8572
20110110,61.55,62.77,61.00,62.34,12134
20110107,60.45,62.11,60.30,61.88,11606
20110106,61.99,62.29,60.09,60.27,15136
20110105,62.32,63.21,61.96,62.32,14260
20110104,65.46,65.50,61.86,62.24,19166
20110103,66.50,66.74,65.47,65.50,8263
20101231,66.92,66.92,66.14,66.15,4799
20101230,66.51,67.00,66.37,66.72,4952
20101229,66.39,66.81,66.15,66.45,4037
20101228,66.41,66.66,66.01,66.25,4592
20101227,66.10,66.73,65.95,66.42,3872
20101223,66.42,66.83,66.39,66.57,4082
20101222,66.80,67.11,66.37,66.56,4531
20101221,67.63,67.72,66.52,66.73,4486
20101220,66.77,67.57,66.31,67.39,6500
20101217,67.67,67.77,66.54,66.79,14894
20101216,67.81,68.02,66.88,67.88,6641
20101215,67.91,68.50,67.67,67.78,5361
20101214,68.17,68.36,67.54,68.03,4579
20101213,68.13,68.30,67.46,68.00,5444
20101210,68.10,68.39,67.63,67.92,3924
20101209,67.95,68.24,67.64,67.87,3379
20101208,67.28,68.10,67.24,67.71,5037
20101207,69.32,69.51,67.11,67.20,11688
20101206,68.30,69.08,68.28,68.54,8212
20101203,67.32,68.39,67.13,68.23,6370
20101202,66.16,67.58,65.87,67.54,6897
20101201,66.79,66.98,65.74,66.15,9871
20101130,66.28,67.25,65.94,65.99,16931
20101129,66.80,67.21,66.05,66.91,5710
20101126,66.91,67.73,66.56,67.11,2943
20101124,66.44,67.21,66.43,67.00,7757
20101123,65.85,66.34,65.41,66.27,4178
20101122,64.96,66.93,64.92,66.46,6842
20101119,65.48,65.50,64.87,65.07,4199
20101118,66.23,66.65,65.36,65.51,6324
20101117,65.09,65.91,64.77,65.50,6451
20101116,64.80,65.80,64.71,65.29,11220
20101115,64.95,66.01,64.58,65.21,11398
20101112,65.97,66.31,64.38,64.53,12181
20101111,68.15,68.88,64.75,66.34,33666
20101110,67.12,67.27,66.08,66.72,21667
20101109,66.28,66.30,65.52,66.01,13948
20101108,66.33,66.79,64.90,65.97,13139
20101105,65.98,66.11,65.37,65.63,6478
20101104,65.55,65.81,65.08,65.81,4980
20101103,64.59,65.09,64.19,64.94,5553
20101102,65.09,65.19,64.48,64.57,4719
20101101,65.29,65.34,64.46,64.76,5556
20101029,63.81,65.01,63.49,64.98,10585
20101028,62.28,64.31,62.04,63.88,15401
20101027,61.27,61.75,60.79,61.42,7980
20101026,61.79,62.22,61.54,61.86,5793
20101025,61.71,62.43,61.53,62.08,5768
20101022,60.86,61.45,60.52,61.40,6897
20101021,60.61,61.38,60.53,61.01,6461
20101020,60.47,61.16,60.21,61.15,7575
20101019,59.80,60.97,59.80,60.39,8694
20101018,61.09,61.30,60.04,60.36,4634
20101015,60.21,61.15,60.14,60.96,8444
20101014,60.00,60.39,59.55,59.79,5347
20101013,60.36,60.60,59.49,59.98,6262
20101012,59.16,60.20,58.89,59.86,6274
20101011,58.55,59.45,58.28,59.27,5235
20101008,59.00,59.45,58.32,58.55,7726
20101007,58.67,59.06,58.10,58.79,5538
20101006,58.62,58.85,57.87,58.45,3850
20101005,58.21,58.95,57.98,58.67,8062
20101004,58.06,58.64,57.22,57.78,9838
20101001,59.11,59.61,57.96,58.70,8386
20100930,59.01,59.51,58.08,58.68,10275
20100929,59.36,59.79,59.25,59.66,7175
20100928,59.60,59.74,58.86,59.46,9455
20100927,59.49,59.75,59.17,59.38,4882
20100924,59.21,59.90,58.97,59.61,8707
20100923,59.36,60.21,58.86,58.86,9816
20100922,58.30,59.89,58.04,59.81,13272
20100921,59.26,59.28,58.00,58.41,13053
20100920,58.48,59.70,58.26,59.16,12304
20100917,57.92,58.24,57.27,58.15,10792
20100916,57.45,58.00,57.20,57.99,6283
20100915,57.32,57.45,56.66,57.41,6720
20100914,56.42,57.58,56.42,57.36,8278
20100913,56.76,57.02,56.37,56.56,8273
20100910,56.18,56.49,55.88,56.07,4499
20100909,57.19,57.26,55.81,56.04,7294
20100908,56.34,56.80,56.05,56.56,6273
20100907,56.48,56.88,56.04,56.28,5626
20100903,56.92,57.63,55.85,56.54,9160
20100902,55.62,56.49,55.43,56.29,6238
20100901,55.38,55.98,55.08,55.48,6667
20100831,53.94,54.75,53.72,54.47,12684
20100830,55.23,55.51,54.15,54.16,11336
20100827,55.02,55.94,54.24,55.58,9545
20100826,54.87,55.21,54.34,54.68,9009
20100825,53.97,55.15,53.88,54.86,10997
20100824,53.98,54.93,53.65,54.26,9467
20100823,55.78,56.21,54.74,54.75,13125
20100820,55.14,55.92,54.76,55.89,7849
20100819,55.23,55.52,54.75,55.28,11667
20100818,54.57,55.36,54.24,55.19,8967
20100817,54.37,54.94,54.12,54.50,12004
20100816,54.00,54.73,53.82,54.30,12358
20100813,54.71,54.78,53.94,54.26,11181
20100812,52.72,55.78,52.72,54.62,30966
20100811,52.14,52.48,51.69,51.91,11954
20100810,53.04,53.49,52.52,53.05,7744
20100809,52.84,53.42,52.76,53.26,8669
20100806,53.37,53.89,52.41,52.75,9623
20100805,53.16,54.06,52.60,53.87,7957
20100804,52.75,53.53,52.59,53.36,6516
20100803,53.22,53.28,52.15,52.61,9244
20100802,53.83,54.15,52.96,53.43,11026
20100730,52.64,53.72,52.35,53.53,6398
20100729,54.09,54.49,52.47,53.18,11084
20100728,54.51,54.62,53.32,53.64,6002
20100727,55.20,55.78,54.44,54.54,7761
20100726,54.50,54.87,53.92,54.85,9277
20100723,53.25,54.24,53.00,54.17,8379
20100722,52.32,53.45,52.27,53.10,20217
20100721,53.24,53.31,51.58,51.69,11621
20100720,51.60,53.17,51.39,53.00,8434
20100719,51.44,52.19,51.30,51.96,7083
20100716,52.96,52.99,51.23,51.34,12020
20100715,52.52,53.21,52.08,53.06,10164
20100714,52.65,52.99,52.26,52.60,9263
20100713,51.78,52.77,51.63,52.65,15693
20100712,51.00,51.72,50.93,51.46,7030
20100709,50.86,51.51,50.77,51.27,10504
20100708,51.20,51.88,50.17,50.82,11542
20100707,50.73,50.98,50.12,50.89,14235
20100706,52.07,52.38,49.76,50.50,14602
20100702,51.48,51.99,50.68,51.01,9222
20100701,50.18,51.92,50.10,51.70,17123
20100630,50.44,50.96,50.00,50.18,11703
20100629,49.86,50.58,49.20,50.28,10980
20100628,50.96,51.19,50.20,50.47,6109
20100625,50.90,51.09,50.25,50.90,14310
20100624,50.43,51.11,50.11,50.94,11179
20100623,50.38,51.21,50.05,50.87,8021
20100622,51.40,51.95,50.05,50.32,11370
20100621,52.13,52.13,51.00,51.34,10260
20100618,52.03,52.33,51.47,51.59,14637
20100617,52.25,52.34,51.55,51.89,6886
20100616,52.13,52.33,51.58,51.98,8858
20100615,51.06,52.27,50.86,52.14,10563
20100614,51.11,51.35,50.76,50.80,8441
20100611,49.79,50.66,49.61,50.51,8980
20100610,49.99,50.30,49.40,50.23,17509
20100609,49.66,50.57,49.49,49.69,20532
20100608,48.56,49.63,47.76,49.46,22907
20100607,50.37,50.44,48.52,48.60,27606
20100604,50.59,51.07,50.01,50.16,17590
20100603,51.14,51.93,50.74,51.49,9987
20100602,50.67,51.36,50.41,51.35,15499
20100601,51.51,51.74,50.20,50.37,23628
20100528,50.52,52.01,47.79,51.76,17205
20100527,50.88,51.37,50.48,51.33,11070
20100526,51.28,51.28,50.18,50.20,20331
20100525,48.94,51.22,48.83,51.03,27146
20100524,49.08,50.26,48.30,49.55,22415
20100521,48.67,50.98,48.29,49.47,32994
20100520,48.23,50.21,48.16,48.99,43626
20100519,45.76,46.48,45.13,46.09,21320
20100518,46.16,46.78,45.65,45.75,22248
20100517,45.00,45.86,44.86,45.75,19601
20100514,44.99,45.10,44.35,44.90,14426
20100513,45.82,46.17,45.09,45.25,12458
20100512,45.46,46.00,45.15,45.96,12551
20100511,44.86,45.64,44.74,45.41,9594
20100510,45.11,45.16,44.43,45.11,8187
20100507,44.17,44.55,42.89,43.76,15636
20100506,44.87,45.10,42.19,44.20,17396
20100505,45.20,46.49,45.02,45.12,13667
20100504,45.92,45.92,45.31,45.67,10375
20100503,45.13,46.46,45.09,46.32,8609
20100430,46.02,46.25,44.96,45.10,13859
20100429,46.05,46.88,45.75,45.88,18794
20100428,45.49,45.96,45.14,45.53,11988
20100427,46.28,46.50,45.11,45.24,9907
20100426,45.92,46.46,45.59,46.32,10241
20100423,45.53,46.17,45.19,46.11,10664
20100422,44.59,45.60,44.41,45.49,12151
20100421,44.52,45.16,43.80,44.97,10203
20100420,44.64,44.86,44.27,44.46,11695
20100419,44.37,44.67,43.69,44.45,15764
20100416,45.12,45.27,44.77,45.04,19321
20100415,45.61,46.34,45.33,45.38,32496
20100414,43.23,45.33,43.19,45.28,31197
20100413,42.32,42.62,42.09,42.26,9785
20100412,42.31,42.52,42.09,42.41,7989
20100409,42.34,42.38,41.84,42.13,13385
20100408,41.99,42.49,41.76,42.25,13653
20100407,42.48,42.76,41.94,42.10,19470
20100406,42.53,42.81,42.42,42.56,7291
20100405,42.46,42.98,42.42,42.67,9544
20100401,42.12,42.46,41.97,42.36,6275
20100331,42.22,42.50,41.89,41.92,11912
20100330,42.17,42.48,42.03,42.23,7156
20100329,42.65,42.65,42.00,42.19,12788
20100326,42.91,43.21,42.03,42.48,15903
20100325,43.61,43.75,43.02,43.02,13328
20100324,43.71,43.90,43.36,43.39,12908
20100323,43.77,44.11,43.66,43.96,14475
20100322,43.17,43.85,43.02,43.64,11257
20100319,42.67,43.27,42.47,43.26,19155
20100318,42.38,42.55,42.06,42.50,26741
20100317,42.47,42.59,42.11,42.35,16530
20100316,41.87,42.65,41.85,42.30,8433
20100315,42.25,42.29,41.76,42.08,18062
20100312,42.44,42.55,42.04,42.18,11549
20100311,42.14,42.42,41.92,42.38,13615
20100310,41.91,42.28,41.88,42.13,16923
20100309,42.04,42.36,41.79,41.94,20187
20100308,42.33,42.34,41.70,42.10,30800
20100305,41.97,42.29,41.78,42.29,19142
20100304,41.63,42.00,41.60,41.78,11597
20100303,41.35,41.76,41.23,41.49,10366
20100302,41.42,41.71,41.14,41.34,12210
20100301,40.87,41.45,40.65,41.30,15533
20100226,40.73,40.91,40.40,40.80,11537
20100225,40.08,40.90,40.05,40.73,13287
20100224,40.34,40.53,40.15,40.46,14415
20100223,40.18,40.51,40.05,40.22,16534
20100222,39.97,40.46,39.88,40.24,17061
20100219,39.79,40.34,39.51,40.00,25253
20100218,39.88,40.35,39.08,40.15,77670
20100217,42.68,43.08,42.16,42.88,22539
20100216,42.90,42.98,42.37,42.63,17212
20100212,42.37,42.81,42.00,42.81,15098
20100211,42.41,43.10,42.13,42.55,15486
20100210,41.39,42.85,41.37,42.33,18586
20100209,41.15,41.72,40.77,41.57,10300
20100208,41.01,41.74,40.62,40.81,17218
20100205,41.01,41.13,40.02,40.72,13132
20100204,41.06,41.73,40.69,40.93,16115
20100203,41.19,41.38,40.93,41.19,11475
20100202,40.46,41.35,40.46,41.19,12961
20100201,39.55,40.51,39.50,40.49,11069
20100129,39.99,40.40,39.42,39.45,9484
20100128,40.50,40.50,39.67,39.77,12060
20100127,40.59,40.74,39.95,40.59,12032
20100126,40.48,41.00,40.26,40.55,10840
20100125,40.01,40.60,40.00,40.50,13969
20100122,39.13,40.64,39.13,39.74,26293
20100121,39.34,39.65,38.95,39.23,12974
20100120,38.75,39.38,38.38,39.16,18650
20100119,39.30,39.52,39.05,39.50,12950
20100115,39.34,39.66,39.17,39.31,7389
20100114,39.94,39.94,39.25,39.56,11575
20100113,39.50,40.15,39.41,40.09,8100
20100112,39.43,39.72,38.82,39.54,19108
20100111,40.72,40.80,40.09,40.24,10384
20100108,40.25,40.82,40.11,40.64,9602
20100107,39.55,40.54,39.55,40.48,12567
20100106,40.05,40.78,40.05,40.49,14061
20100105,40.30,40.31,39.72,40.14,19324
20100104,40.70,41.04,40.36,40.38,17017
20091231,41.11,41.11,40.48,40.48,8944
20091230,40.55,41.03,40.55,41.01,12493
20091229,41.44,41.48,40.75,40.76,11501
20091228,41.54,41.66,41.02,41.22,12294
20091224,41.45,41.59,41.11,41.38,3629
20091223,41.70,41.77,41.18,41.37,10566
20091222,41.51,41.75,41.31,41.47,11998
20091221,40.79,41.75,40.79,41.58,19679
20091218,41.06,41.18,40.63,40.92,19759
20091217,40.65,41.10,40.63,40.78,13069
20091216,40.68,41.01,40.57,40.72,9548
20091215,40.98,41.13,40.53,40.59,9573
20091214,40.57,41.21,40.38,41.05,15224
20091211,40.06,40.45,39.46,40.37,12886
20091210,40.20,40.30,39.74,39.82,25610
20091209,40.50,40.50,39.87,39.99,16523
20091208,40.33,40.91,39.84,40.44,16394
20091207,39.83,40.90,39.26,40.75,20568
20091204,40.70,41.28,40.61,40.92,14662
20091203,40.64,40.72,40.17,40.35,12780
20091202,40.32,40.79,40.15,40.61,11051
20091201,39.42,40.73,39.38,40.38,20873
20091130,39.53,39.85,39.02,39.30,16131
20091127,38.67,39.94,38.44,39.45,7666
20091125,39.35,39.54,38.54,39.47,14566
20091124,39.31,39.51,39.02,39.16,14154
20091123,39.92,40.42,39.02,39.39,20846
20091120,39.87,40.11,39.50,39.74,20055
20091119,40.84,40.95,40.01,40.12,22399
20091118,39.85,41.05,39.85,40.96,32382
20091117,39.60,40.20,39.44,39.86,21601
20091116,39.39,39.85,38.97,39.60,19759
20091113,38.32,39.38,37.92,39.25,44683
20091112,38.15,39.02,37.57,38.69,64222
20091111,39.43,40.34,39.16,40.28,38748
20091110,38.13,39.42,37.76,39.00,33493
20091109,38.22,38.62,38.00,38.19,26955
20091106,37.62,38.15,37.38,38.04,18623
20091105,37.81,37.98,37.30,37.72,14864
20091104,38.84,38.99,37.41,37.42,36110
20091103,36.63,38.62,36.63,38.54,31086
20091102,37.61,37.65,36.41,36.87,19608
20091030,37.22,37.71,37.07,37.26,26667
20091029,37.10,37.97,36.67,37.25,29383
20091028,37.00,37.79,36.13,36.49,32507
20091027,36.44,37.54,36.11,36.91,23895
20091026,36.63,37.24,36.46,36.61,23495
20091023,37.74,37.83,36.48,36.70,31283
20091022,37.52,37.82,37.26,37.74,13326
20091021,38.41,38.71,37.43,37.46,13625
20091020,39.24,39.33,38.33,38.40,14227
20091019,39.62,39.92,38.83,39.41,19389
20091016,39.22,39.76,39.02,39.65,16386
20091015,39.00,39.48,38.87,39.37,11515
20091014,38.55,39.30,38.55,39.20,14768
20091013,37.94,38.38,37.94,38.14,8503
20091012,38.47,38.87,38.21,38.26,11350
20091009,38.28,38.76,37.72,38.47,26957
20091008,38.78,39.21,38.26,38.38,22320
20091007,38.05,38.74,37.31,38.59,38043
20091006,37.94,38.68,37.74,38.60,35667
20091005,37.35,38.46,37.35,37.65,16785
20091002,37.67,38.20,37.40,37.48,26292
20091001,39.25,39.25,37.79,37.94,29026
20090930,39.11,39.67,38.62,39.28,21962
20090929,39.42,39.88,39.04,39.19,11664
20090928,39.41,39.86,39.18,39.39,15619
20090925,38.94,39.53,38.63,39.17,16854
20090924,38.77,39.63,38.44,38.98,37971
20090923,39.69,39.87,38.53,38.63,48928
20090922,40.19,40.79,40.12,40.32,24417
20090921,39.09,40.35,38.77,40.11,28047
20090918,38.76,39.29,38.76,39.28,26369
20090917,38.64,39.40,38.57,38.71,18763
20090916,39.22,39.34,38.48,38.78,19187
20090915,39.63,39.87,38.60,39.03,31053
20090914,38.92,39.87,38.32,39.67,30946
20090911,40.65,40.65,38.08,39.15,78836
20090910,41.48,41.76,40.36,40.61,35033
20090909,41.61,41.88,41.19,41.55,17916
20090908,41.36,41.81,40.99,41.50,18554
20090904,41.55,41.60,41.05,41.20,16067
20090903,41.77,41.90,41.10,41.62,15803
20090902,41.55,41.87,41.49,41.50,12230
20090901,42.04,42.75,41.16,41.54,17062
20090831,42.75,42.75,42.04,42.30,19623
20090828,43.03,43.30,42.57,43.12,13076
20090827,42.89,43.15,42.09,43.09,16818
20090826,42.90,43.49,42.60,42.72,17199
20090825,42.80,43.64,42.80,43.01,19952
20090824,43.38,43.39,42.42,42.58,20317
20090821,43.26,43.94,43.03,43.18,16745
20090820,43.70,43.80,43.01,43.09,21253
20090819,42.80,43.82,42.78,43.72,19273
20090818,43.17,43.77,42.88,43.10,16743
20090817,42.37,43.50,42.19,43.07,16468
20090814,43.81,43.85,42.92,43.15,22741
20090813,43.12,43.56,41.54,43.27,58165
20090812,45.27,46.17,44.86,45.63,15985
20090811,45.79,46.00,44.98,45.23,16237
20090810,46.95,46.95,45.88,46.06,9112
20090807,45.87,47.08,45.51,46.96,10224
20090806,45.14,45.83,44.40,45.33,13564
20090805,45.50,45.66,44.22,45.13,20256
20090804,47.00,47.06,45.28,45.46,11011
20090803,46.53,47.08,45.68,47.06,12115
20090731,47.01,47.17,46.12,46.23,10715
20090730,45.60,47.41,45.60,47.00,19191
20090729,45.70,46.25,44.91,45.35,11453
20090728,46.32,46.56,45.68,45.89,9067
20090727,46.63,46.77,45.77,46.48,7409
20090724,46.31,46.86,46.11,46.55,5660
20090723,46.62,47.22,46.02,46.60,12816
20090722,46.12,47.09,45.80,46.46,10104
20090721,46.21,46.36,45.37,46.13,12121
20090720,45.28,45.68,44.95,45.61,15104
20090717,45.37,45.58,44.98,45.26,7615
20090716,44.93,45.59,44.63,45.41,12736
20090715,44.45,45.04,44.22,44.92,17932
20090714,44.83,45.00,44.00,44.39,16522
20090713,44.12,44.98,43.22,44.92,14274
20090710,44.02,44.39,43.62,44.18,10731
20090709,44.48,44.66,43.67,44.12,12543
20090708,41.91,44.28,41.67,44.15,30524
20090707,42.30,42.49,41.65,41.75,10613
20090706,41.83,43.27,41.77,42.36,10156
20090702,41.69,42.62,41.67,42.24,16727
20090701,41.71,42.29,41.49,42.09,15218
20090630,41.62,42.19,41.22,41.49,13935
20090629,42.07,42.18,41.30,41.56,16014
20090626,42.08,42.42,41.66,41.77,11817
20090625,40.89,42.32,40.86,42.05,11684
20090624,41.94,42.01,40.73,41.01,14775
20090623,42.27,42.42,41.74,41.86,13572
20090622,42.50,42.62,41.48,42.25,15761
20090619,42.78,43.11,42.31,42.77,20581
20090618,42.39,42.87,41.88,42.58,13105
20090617,40.92,42.73,40.72,42.16,19214
20090616,41.82,41.82,40.65,40.84,16144
20090615,40.75,41.55,40.50,41.49,18083
20090612,41.39,41.56,40.69,41.24,19326
20090611,43.41,43.67,41.43,41.52,29951
20090610,44.47,44.50,42.86,43.50,16003
20090609,44.06,44.60,43.62,44.35,12780
20090608,43.59,44.26,42.91,43.96,14320
20090605,44.74,44.98,43.50,43.78,20346
20090604,45.15,45.25,43.74,44.56,15267
20090603,44.75,45.20,44.34,45.15,16511
20090602,44.10,45.45,43.85,45.15,24738
20090601,43.19,44.11,42.63,43.85,26408
20090529,43.45,43.46,41.98,42.59,30227
20090528,44.52,44.76,42.25,43.42,28760
20090527,44.60,45.00,43.87,44.15,24897
20090526,42.60,45.20,42.43,45.13,34512
20090522,43.18,43.76,42.60,43.00,20918
20090521,42.53,43.16,41.50,42.77,41587
20090520,43.96,44.03,42.47,42.89,29520
20090519,43.03,44.13,43.03,43.38,30615
20090518,41.12,42.04,40.43,41.97,17574
20090515,39.95,40.98,39.61,40.66,11599
20090514,39.72,41.51,39.72,39.93,14779
20090513,39.93,40.42,39.50,39.76,16575
20090512,41.52,41.96,39.80,40.43,14240
20090511,41.15,41.92,40.20,41.27,10666
20090508,42.26,42.54,41.08,41.70,12582
20090507,42.96,43.05,41.53,41.85,14983
20090506,42.32,43.28,41.29,42.27,26220
20090505,42.43,43.27,41.98,42.06,28094
20090504,42.84,44.01,42.63,43.78,11866
20090501,43.78,43.78,42.10,42.43,15138
20090430,43.97,44.89,43.30,43.75,25072
20090429,43.86,44.38,42.32,42.60,15937
20090428,42.35,44.00,42.10,43.48,18489
20090427,42.45,43.08,42.02,42.47,17130
20090424,44.19,44.39,42.50,42.63,18188
20090423,43.65,44.64,43.40,44.14,18342
20090422,42.24,44.18,42.24,43.62,21676
20090421,42.00,42.67,41.46,42.61,10329
20090420,41.71,43.07,41.53,41.82,11193
20090417,43.74,43.85,43.01,43.34,13049
20090416,42.52,43.83,41.97,43.54,18847
20090415,40.50,42.16,40.09,42.07,23675
20090414,40.89,41.11,39.71,40.62,16089
20090413,42.05,42.15,40.56,41.22,18473
20090409,41.32,42.50,41.32,42.29,20945
20090408,40.04,41.04,39.31,40.68,18721
20090407,39.91,40.04,39.20,39.49,19330
20090406,40.16,40.48,39.38,40.30,20642
20090403,38.55,40.51,38.11,40.51,35774
20090402,41.05,41.66,39.61,39.77,42665
20090401,40.52,42.24,40.40,42.09,19729
20090331,42.11,42.11,40.59,41.08,18653
20090330,41.12,41.64,40.43,41.64,15942
20090327,41.81,41.98,41.26,41.80,14414
20090326,40.17,42.39,39.89,42.19,26342
20090325,39.40,40.00,38.45,40.00,26067
20090324,40.25,40.57,39.09,39.15,28005
20090323,40.37,40.68,37.76,40.65,32749
20090320,41.40,41.40,39.54,40.01,17275
20090319,41.75,41.75,40.11,41.06,15459
20090318,39.54,41.53,39.34,41.04,27907
20090317,38.70,39.91,38.50,39.54,14949
20090316,39.82,39.86,38.64,38.87,15484
20090313,39.76,40.00,38.88,39.73,14507
20090312,39.32,39.99,38.70,39.86,23277
20090311,38.06,39.64,37.76,39.40,28551
20090310,36.65,38.39,36.52,38.28,21054
20090309,36.22,37.67,35.77,36.01,18600
20090306,37.38,37.62,35.49,36.43,38228
20090305,36.92,38.26,36.25,37.19,20408
20090304,38.92,38.93,37.34,37.54,32224
20090303,38.31,39.50,37.62,38.32,48322
20090302,37.69,38.56,36.12,36.31,26244
20090227,37.34,38.75,37.10,38.25,26744
20090226,38.00,38.64,37.25,37.53,27442
20090225,37.47,38.19,37.00,37.50,31307
20090224,36.89,37.97,36.58,37.58,30897
20090223,37.29,37.81,36.36,36.47,30217
20090220,36.31,37.90,36.30,36.91,40393
20090219,36.37,37.93,36.26,37.00,94168
20090218,32.22,33.08,31.83,32.63,32392
20090217,31.96,32.80,31.82,32.14,27828
20090213,33.20,33.74,32.68,32.82,9742
20090212,32.45,33.10,31.64,33.00,20159
20090211,33.07,33.53,32.60,32.76,17358
20090210,33.95,34.71,32.84,32.95,26534
20090209,33.70,34.25,33.26,34.25,16038
20090206,33.03,34.21,32.86,33.63,17737
20090205,33.20,33.57,32.68,32.95,23989
20090204,33.89,34.00,32.90,33.38,19474
20090203,33.07,34.12,32.38,33.93,11901
20090202,32.18,33.18,32.18,33.04,9104
20090130,33.56,33.84,32.46,32.73,12731
20090129,34.04,34.39,33.25,33.37,10256
20090128,33.73,34.55,33.48,34.40,14321
20090127,33.37,33.89,32.60,33.03,10598
20090126,32.32,33.51,32.32,32.77,15676
20090123,32.09,33.59,31.43,32.84,13936
20090122,32.28,33.19,31.70,32.71,24289
20090121,30.22,31.55,29.79,31.48,16008
20090120,31.24,31.63,30.01,30.16,7534
20090116,31.03,31.85,30.56,31.72,9303
20090115,30.13,31.12,29.50,30.59,16124
20090114,30.46,30.76,30.00,30.13,10655
20090113,30.67,31.27,30.46,31.12,11418
20090112,31.58,31.79,30.51,30.83,8255
20090109,32.39,32.39,31.55,31.78,9915
20090108,32.38,32.60,31.25,32.50,11652
20090107,33.29,33.50,31.84,32.39,19190
20090106,34.01,34.30,33.28,33.73,11593
20090105,33.89,34.13,33.37,33.68,9696
20090102,33.86,34.30,33.07,34.14,7959
20081231,33.11,33.74,32.71,33.65,9207
20081230,31.68,33.16,31.68,33.01,8307
20081229,31.60,31.88,30.90,31.56,6797
20081226,31.52,31.68,31.12,31.50,6284
20081224,30.76,31.55,30.41,31.38,2367
20081223,31.32,32.03,30.68,30.87,11563
20081222,32.56,32.58,30.19,31.21,14669
20081219,33.97,34.44,32.32,32.61,25477
20081218,33.23,33.79,33.07,33.74,16117
20081217,32.39,33.43,32.17,33.04,11776
20081216,31.53,32.97,31.04,32.84,12908
20081215,32.46,32.55,30.76,31.22,12216
20081212,31.41,32.91,31.41,32.47,9485
20081211,32.59,34.44,31.79,32.19,20718
20081210,32.22,33.10,31.77,32.74,7260
20081209,32.26,33.77,31.99,32.19,17464
20081208,32.29,33.34,31.77,32.26,15791
20081205,29.26,31.80,28.62,31.72,15160
20081204,29.27,30.19,28.65,29.29,17190
20081203,29.33,30.54,28.55,29.41,22294
20081202,28.62,30.10,28.12,29.97,12654
20081201,29.45,29.68,28.12,28.16,13523
20081128,31.25,31.25,29.98,30.36,7751
20081126,28.69,31.65,28.24,31.15,13661
20081125,28.65,29.32,27.90,29.18,13851
20081124,27.00,28.74,26.23,28.17,16956
20081121,26.38,26.58,24.03,26.57,16464
20081120,26.29,27.26,25.57,25.78,24842
20081119,26.49,27.28,26.49,26.66,29645
20081118,25.87,26.89,25.29,26.55,11366
20081117,26.00,26.92,25.45,25.81,10408
20081114,28.22,28.48,25.89,26.04,13216
20081113,25.00,28.75,24.74,28.60,16235
20081112,25.82,26.55,24.67,24.88,11324
20081111,27.56,27.59,25.85,26.62,12176
20081110,29.21,29.38,27.16,27.56,7517
20081107,28.15,28.89,27.88,28.61,9935
20081106,29.32,29.90,27.95,28.07,11662
20081105,31.15,31.21,29.10,29.32,11105
20081104,30.68,31.46,30.02,31.42,14322
20081103,30.92,31.68,29.79,30.08,26567
20081031,27.25,31.40,26.88,31.20,36095
20081030,27.02,27.89,26.29,27.07,19258
20081029,26.36,27.25,25.50,25.50,16600
20081028,25.00,26.45,24.36,26.45,18502
20081027,25.28,26.22,24.11,24.17,18849
20081024,26.00,26.74,24.92,25.91,12007
20081023,28.31,28.45,25.86,27.23,17631
20081022,28.46,29.09,27.17,28.15,17365
20081021,29.76,30.13,28.89,29.00,13632
20081020,27.89,29.78,27.89,29.78,17790
20081017,25.73,34.53,25.73,27.58,21723
20081016,25.35,26.44,24.31,26.39,20624
20081015,28.10,28.10,24.90,25.38,26195
20081014,29.28,29.76,27.27,27.83,23555
20081013,28.21,29.19,27.30,28.28,21914
20081010,26.45,27.90,25.46,26.97,28300
20081009,29.70,30.67,27.72,27.97,21162
20081008,27.77,29.77,27.43,29.40,34776
20081007,31.96,32.78,27.73,28.60,63643
20081006,35.51,35.94,32.98,34.37,30289
20081003,39.27,40.00,36.59,36.75,21098
20081002,39.77,40.53,38.11,38.89,20714
20081001,41.24,41.24,39.32,39.98,46162
20080930,39.50,40.11,38.50,39.66,15890
20080929,39.31,40.05,38.20,38.83,24557
20080926,39.20,40.93,38.53,40.13,15069
20080925,40.18,40.58,39.33,39.60,12906
20080924,39.06,40.26,38.71,39.54,13885
20080923,39.00,39.73,38.55,39.07,13176
20080922,39.40,40.28,38.63,38.73,14084
20080919,40.02,42.06,38.69,39.07,21788
20080918,41.20,41.37,37.51,38.28,34115
20080917,38.86,40.08,38.07,38.24,17800
20080916,39.69,40.65,39.17,39.85,20918
20080915,39.90,41.40,39.03,40.26,16585
20080912,42.20,42.21,41.11,41.72,10774
20080911,42.32,42.56,41.63,42.46,13729
20080910,42.44,43.27,42.05,42.94,12724
20080909,43.22,43.64,42.02,42.21,17818
20080908,43.00,43.39,42.29,43.18,13454
20080905,42.23,42.49,41.59,42.13,9778
20080904,43.85,43.85,42.59,42.91,9800
20080903,44.01,44.60,43.67,44.10,12619
20080902,43.58,45.52,43.47,44.01,15774
20080829,43.11,43.58,42.93,43.04,7669
20080828,42.60,43.40,42.20,43.39,13448
20080827,41.72,42.57,41.12,42.32,10082
20080826,41.34,41.83,40.92,41.52,9568
20080825,42.29,42.52,41.43,41.62,6771
20080822,41.75,42.48,41.50,42.48,13057
20080821,42.01,42.48,41.56,42.30,7895
20080820,41.59,43.04,41.08,42.19,15773
20080819,44.00,44.19,42.84,42.96,13106
20080818,44.84,44.86,44.00,44.30,10187
20080815,44.24,45.00,44.00,44.61,9395
20080814,43.33,45.00,43.01,44.24,11666
20080813,43.42,43.65,42.21,43.45,17853
20080812,43.50,44.07,43.05,43.76,16413
20080811,44.54,44.57,43.16,43.72,22582
20080808,42.79,44.17,41.45,44.10,32483
20080807,43.99,45.00,42.56,44.10,50524
20080806,43.49,43.49,41.55,42.03,20556
20080805,41.75,43.16,41.60,43.02,28421
20080804,42.50,42.50,41.18,41.35,14513
20080801,41.53,42.53,40.89,42.00,18184
20080731,41.59,41.94,40.78,41.09,10628
20080730,41.96,42.91,41.17,41.88,9224
20080729,39.94,41.91,39.65,41.81,12034
20080728,40.14,40.50,39.40,39.93,8700
20080725,40.87,41.23,40.07,40.17,8554
20080724,41.58,42.00,40.67,40.80,13096
20080723,41.79,42.54,40.89,41.48,26443
20080722,40.13,42.05,40.01,41.91,14253
20080721,41.17,41.53,40.11,40.43,11764
20080718,41.09,41.96,40.60,40.97,16055
20080717,39.65,40.91,38.42,40.81,15077
20080716,37.46,39.67,37.03,39.48,13024
20080715,37.94,38.12,35.90,37.27,22871
20080714,37.44,38.33,36.46,38.01,16450
20080711,36.75,37.30,35.60,36.81,17692
20080710,37.57,38.26,36.80,37.31,15830
20080709,38.40,38.52,37.38,37.53,18035
20080708,38.31,38.67,37.24,38.59,16621
20080707,37.41,38.25,37.22,37.93,20132
20080703,37.32,37.48,35.24,37.13,14854
20080702,39.16,39.23,37.14,37.17,15764
20080701,38.32,39.07,37.40,39.07,23236
20080630,39.30,39.63,38.25,38.83,12236
20080627,39.66,40.28,38.76,39.40,14981
20080626,39.43,40.11,39.18,39.50,15822
20080625,39.00,40.65,38.81,40.08,16024
20080624,38.90,39.52,38.22,38.66,13411
20080623,40.23,40.45,38.76,39.15,12742
20080620,40.49,40.50,39.36,39.97,17810
20080619,40.15,40.87,39.87,40.75,15752
20080618,40.85,40.99,39.98,40.05,19650
20080617,41.70,41.98,41.16,41.22,17344
20080616,39.99,41.66,39.98,41.55,35903
20080613,39.00,39.99,38.93,39.29,24761
20080612,39.19,40.01,38.77,38.82,25811
20080611,40.87,40.95,38.74,38.85,22700
20080610,40.89,41.23,40.40,40.76,15491
20080609,40.54,41.27,40.37,41.08,18969
20080606,41.19,41.42,40.15,40.30,29540
20080605,40.60,41.85,40.60,41.74,25498
20080604,40.47,40.80,40.04,40.55,16660
20080603,40.62,40.96,39.82,40.51,18545
20080602,40.27,40.76,39.93,40.57,23095
20080530,40.75,40.87,39.72,40.30,20155
20080529,39.99,41.27,39.58,40.60,29059
20080528,38.73,40.00,38.65,39.91,24428
20080527,37.94,38.36,37.74,38.28,13935
20080523,37.93,38.34,37.68,37.93,16463
20080522,38.60,39.31,38.00,38.13,23188
20080521,39.14,39.60,38.41,38.60,13444
20080520,38.89,39.54,38.24,38.94,23113
20080519,39.19,40.24,38.88,39.10,35184
20080516,38.48,39.49,37.75,38.82,60583
20080515,34.75,34.90,34.13,34.64,9510
20080514,33.75,34.85,33.68,34.52,8637
20080513,34.02,34.23,33.14,33.79,7511
20080512,33.74,33.86,33.28,33.75,11243
20080509,33.46,34.13,33.19,33.63,4746
20080508,34.01,35.05,33.62,33.92,4783
20080507,34.44,34.75,33.72,33.79,7645
20080506,35.01,35.01,33.85,34.33,11902
20080505,36.03,36.03,35.28,35.28,6649
20080502,36.30,36.76,35.89,35.96,11020
20080501,34.75,36.09,34.53,36.04,7666
20080430,35.47,35.47,34.48,34.68,3669
20080429,35.08,35.75,35.04,35.34,3862
20080428,34.90,35.28,34.65,35.06,6909
20080425,34.34,34.88,33.84,34.70,8131
20080424,33.67,34.77,33.61,34.35,7161
20080423,34.04,34.16,33.08,33.57,10039
20080422,34.76,34.93,33.60,34.04,5134
20080421,34.65,34.83,34.01,34.82,4948
20080418,34.83,35.50,34.83,34.98,5856
20080417,34.50,34.71,34.16,34.34,3818
20080416,33.99,34.74,33.31,34.67,6635
20080415,34.02,34.08,33.29,33.44,10745
20080414,34.26,34.41,33.71,33.76,8085
20080411,34.18,34.97,33.94,34.33,7321
20080410,34.33,35.37,34.26,34.58,8650
20080409,35.71,35.74,34.34,34.37,5862
20080408,35.39,35.76,35.23,35.56,6074
20080407,36.11,36.11,35.48,35.57,4878
20080404,36.01,36.36,35.48,35.94,5761
20080403,35.50,36.00,35.33,35.84,6900
20080402,35.47,36.86,35.43,35.81,12808
20080401,35.03,35.54,34.90,35.54,14716
20080331,33.56,34.28,33.56,34.05,11127
20080328,33.90,33.91,33.27,33.38,8240
20080327,35.17,35.20,33.85,33.91,11417
20080326,35.30,35.46,34.70,35.12,7719
20080325,35.89,35.89,35.00,35.40,8438
20080324,34.22,36.23,34.17,35.71,9503
20080320,33.08,34.40,32.88,34.16,13573
20080319,32.81,34.27,32.74,32.88,10759
20080318,32.75,33.19,32.05,32.71,14070
20080317,33.18,33.49,31.88,32.49,15894
20080314,34.24,34.27,32.87,33.83,8893
20080313,33.17,34.34,32.87,34.03,9451
20080312,33.59,34.29,33.09,33.54,9589
20080311,33.47,34.04,32.57,33.58,14738
20080310,32.94,33.26,32.71,32.77,7621
20080307,32.52,33.47,32.40,32.83,6904
20080306,33.99,34.20,32.84,32.89,7305
20080305,33.58,34.74,33.58,34.10,10863
20080304,33.67,34.11,33.32,33.53,11434
20080303,33.40,34.44,33.17,34.09,8549
20080229,34.37,34.65,33.44,33.54,9199
20080228,34.79,35.00,34.08,34.80,7930
20080227,35.01,35.46,34.56,35.04,10515
20080226,34.60,35.81,34.51,35.29,8014
20080225,33.52,34.74,33.19,34.65,10475
20080222,33.57,33.69,32.97,33.60,10727
20080221,34.63,34.77,33.50,33.54,11786
20080220,33.39,34.85,33.39,34.44,10391
20080219,33.95,34.20,33.48,33.80,9763
20080215,33.80,33.90,33.18,33.66,14743
20080214,34.00,34.67,33.11,34.00,44426
20080213,35.25,35.75,34.78,35.43,13860
20080212,36.06,36.58,34.68,35.09,10429
20080211,34.94,36.03,34.10,35.94,9897
20080208,36.00,36.09,34.32,34.98,14753
20080207,34.52,36.87,34.19,35.92,17874
20080206,35.15,36.18,34.73,34.81,5329
20080205,35.96,36.10,35.03,35.03,8400
20080204,36.47,36.47,35.68,36.14,10588
20080201,36.16,37.22,35.82,36.47,17836
20080131,34.40,36.13,34.18,35.78,14121
20080130,34.87,35.78,34.65,34.85,7177
20080129,34.21,35.10,33.95,35.03,9707
20080128,33.02,34.23,32.15,34.14,11698
20080125,34.64,34.72,33.08,33.22,9557
20080124,33.84,34.52,33.69,34.43,13895
20080123,31.46,34.02,31.46,33.60,19640
20080122,30.49,32.64,30.49,32.23,11371
20080118,31.47,32.20,31.19,31.82,15076
20080117,32.00,32.49,31.28,31.31,17104
20080116,31.36,32.41,31.01,31.93,15438
20080115,31.41,31.96,30.99,31.20,13987
20080114,31.16,32.12,30.17,31.91,30262
20080111,33.18,33.18,32.00,32.05,20860
20080110,34.53,34.53,32.62,33.62,33168
20080109,35.37,35.97,33.46,34.83,29810
20080108,37.39,37.85,35.29,35.36,18355
20080107,35.76,37.42,35.50,37.28,22826
20080104,37.52,37.59,35.67,35.67,18996
20080103,37.58,38.16,37.35,37.95,15873
20080102,37.91,38.15,37.17,37.59,17892
20071231,38.16,38.24,37.85,37.99,10514
20071228,38.27,38.73,38.06,38.17,6110
20071227,38.42,38.78,38.14,38.25,5988
20071226,38.25,38.89,38.17,38.61,7588
20071224,38.35,38.58,38.11,38.50,2592
20071221,38.54,39.04,38.40,38.48,9769
20071220,38.12,38.51,37.97,38.51,9558
20071219,37.77,38.29,36.63,38.03,13920
20071218,38.20,38.44,37.61,37.91,15419
20071217,37.79,38.69,37.75,37.80,14522
20071214,38.37,38.37,37.84,38.08,14233
20071213,38.22,38.66,37.97,38.52,9644
20071212,39.21,39.42,38.19,38.47,17147
20071211,40.73,40.73,38.53,38.63,20541
20071210,39.50,39.90,39.14,39.55,9854
20071207,40.00,40.30,39.06,39.50,24797
20071206,38.00,38.63,37.48,38.51,14721
20071205,37.94,38.32,37.61,37.94,21039
20071204,36.10,37.49,36.10,36.97,18280
20071203,36.20,36.28,35.72,35.79,7341
20071130,36.02,36.67,35.63,35.96,13392
20071129,34.58,35.77,34.30,35.68,20054
20071128,33.61,34.78,33.42,34.16,22292
20071127,33.46,33.86,33.06,33.42,7798
20071126,34.16,34.30,33.30,33.37,8363
20071123,34.38,34.46,34.10,34.24,3797
20071121,34.43,34.70,34.06,34.10,9244
20071120,34.97,35.39,34.07,34.59,10950
20071119,34.48,35.17,34.34,34.71,15680
20071116,35.42,35.65,34.53,34.80,14562
20071115,35.54,35.73,35.08,35.27,11588
20071114,35.89,37.00,35.75,35.83,21677
20071113,34.90,35.78,34.67,35.69,15893
20071112,34.99,35.54,34.45,34.59,17911
20071109,35.63,35.83,34.99,35.16,14727
20071108,36.14,36.30,35.30,36.05,16639
20071107,36.30,36.75,35.95,36.19,20152
20071106,35.18,36.54,34.80,36.48,24172
20071105,34.48,35.89,34.01,35.15,33712
20071102,35.55,35.65,34.35,34.78,25726
20071101,35.00,36.04,34.00,35.06,69964
20071031,34.54,34.93,33.45,34.12,15713
20071030,34.00,34.55,33.81,34.26,11874
20071029,34.01,34.39,33.78,34.10,10669
20071026,34.50,34.73,33.82,34.03,8237
20071025,33.66,34.07,33.32,34.04,14312
20071024,31.68,33.65,31.53,33.58,19961
20071023,32.23,32.26,31.69,31.85,7537
20071022,31.95,33.10,31.69,32.00,15014
20071019,32.85,33.26,31.94,32.07,9887
20071018,32.87,33.11,32.60,32.83,5766
20071017,33.75,33.85,32.46,33.12,13700
20071016,34.42,34.72,33.58,33.62,8372
20071015,34.93,34.98,33.92,34.41,7921
20071012,35.04,35.05,34.42,34.86,8844
20071011,35.20,35.55,34.74,35.01,12466
20071010,34.79,35.19,34.30,35.13,6935
20071009,35.48,35.50,34.72,34.80,7246
20071008,35.54,35.66,34.90,35.35,6547
20071005,34.15,35.80,34.15,35.54,15203
20071004,33.82,34.25,33.48,33.78,8161
20071003,33.09,33.73,33.02,33.71,16439
20071002,33.35,33.60,32.99,33.21,10284
20071001,33.45,33.56,32.73,33.35,8357
20070928,33.29,33.89,33.29,33.56,9389
20070927,33.07,33.38,32.91,33.32,6838
20070926,33.73,33.84,32.80,33.06,10128
20070925,32.99,33.72,32.50,33.61,19451
20070924,33.83,34.10,32.92,33.27,10230
20070921,34.60,34.60,33.55,33.58,8830
20070920,34.45,34.64,33.97,34.27,11394
20070919,35.00,35.50,34.21,34.45,12062
20070918,33.70,35.16,33.38,35.00,9524
20070917,33.85,33.97,33.55,33.60,6882
20070914,33.32,34.18,33.22,34.01,5463
20070913,33.27,34.07,33.15,33.58,7776
20070912,33.62,33.92,32.93,33.01,9472
20070911,33.11,33.83,33.11,33.73,5722
20070910,33.78,33.98,32.48,33.10,18879
20070907,34.26,34.39,33.60,33.71,9309
20070906,34.47,35.09,34.43,34.68,7282
20070905,35.14,35.14,34.40,34.47,11802
20070904,35.55,35.63,35.09,35.38,7782
20070831,34.88,35.63,34.70,35.56,7324
20070830,35.00,35.06,34.69,34.80,14292
20070829,34.48,35.32,34.45,35.32,8971
20070828,35.04,35.12,34.09,34.25,9370
20070827,35.00,35.34,34.88,35.17,12842
20070824,34.22,35.09,34.00,34.96,20327
20070823,33.83,34.05,33.54,34.00,16388
20070822,33.76,33.90,33.22,33.63,11323
20070821,33.02,33.57,33.00,33.30,14868
20070820,31.94,33.47,31.75,33.21,18523
20070817,31.63,32.17,31.09,31.68,18915
20070816,31.10,31.20,30.20,30.58,44089
20070815,32.67,33.19,31.46,31.60,19726
20070814,33.94,33.94,32.70,32.78,21894
20070813,32.25,34.29,32.03,33.52,51400
20070810,29.90,32.07,29.51,31.80,62306
20070809,31.23,31.69,29.98,30.31,106365
20070808,33.75,33.96,32.34,32.44,25226
20070807,33.94,34.32,33.40,33.82,21908
20070806,33.67,34.57,32.90,34.03,26445
20070803,35.14,35.14,33.56,33.67,23717
20070802,34.60,35.22,34.35,35.10,13492
20070801,34.67,35.14,33.87,34.40,24461
20070731,35.59,36.08,34.77,34.77,15714
20070730,35.12,35.77,35.00,35.24,33294
20070727,36.04,36.80,34.91,35.07,36440
20070726,37.38,37.82,35.36,36.15,40987
20070725,38.60,38.79,37.74,37.95,15934
20070724,38.54,38.71,38.33,38.52,9125
20070723,39.02,39.28,38.67,38.89,4950
20070720,38.91,39.22,38.70,38.78,9501
20070719,39.42,39.62,38.97,38.97,10539
20070718,39.43,39.63,38.98,39.26,8584
20070717,39.75,39.98,39.32,39.69,6399
20070716,39.64,40.15,39.45,39.68,6835
20070713,40.19,40.48,39.76,39.80,11221
20070712,40.14,40.84,39.94,40.00,13394
20070711,40.35,40.67,39.95,40.00,9294
20070710,41.16,41.20,40.18,40.40,8238
20070709,41.92,41.92,41.27,41.46,4054
20070706,41.58,42.00,41.43,41.92,3535
20070705,41.22,41.60,41.03,41.52,3378
20070703,41.21,41.50,41.20,41.25,3193
20070702,40.81,41.19,40.53,41.03,8410
20070629,40.88,41.00,40.25,40.53,6605
20070628,41.17,41.17,40.67,40.82,9003
20070627,39.31,41.46,39.30,41.02,18369
20070626,40.02,40.08,39.22,39.31,10894
20070625,40.23,40.74,39.79,39.86,8621
20070622,40.43,40.84,39.87,40.09,10466
20070621,40.89,40.91,40.16,40.40,9488
20070620,41.11,41.58,40.97,41.01,16121
20070619,40.84,41.40,40.70,41.18,11736
20070618,41.00,41.13,40.67,40.83,7146
20070615,41.19,41.26,40.83,41.00,6127
20070614,41.10,41.27,40.86,41.00,8304
20070613,41.28,41.28,40.72,41.05,8862
20070612,41.40,41.58,40.88,40.95,7217
20070611,42.25,42.25,41.35,41.57,7627
20070608,40.66,42.20,40.66,42.04,11960
20070607,41.08,41.51,40.55,40.60,6666
20070606,41.70,41.70,40.88,41.25,7787
20070605,42.25,42.60,41.66,41.90,11889
20070604,41.56,42.05,41.47,41.98,7237
20070601,41.55,41.74,41.28,41.61,8110
20070531,41.32,41.71,41.22,41.42,10401
20070530,40.56,41.36,40.40,41.27,11840
20070529,40.60,40.75,40.00,40.68,13776
20070525,40.90,40.92,40.36,40.43,5372
20070524,40.95,41.23,40.30,40.48,9714
20070523,41.14,41.69,40.97,41.04,16697
20070522,41.39,41.43,40.90,41.11,8326
20070521,40.43,41.71,40.43,41.64,22606
20070518,41.36,41.48,40.87,41.32,16727
20070517,41.11,42.15,40.08,41.35,25286
20070516,40.50,40.79,40.22,40.51,9529
20070515,39.97,41.15,39.90,40.47,15958
20070514,41.55,41.62,40.77,40.80,4075
20070511,41.55,41.56,40.87,41.48,5654
20070510,41.80,42.25,41.58,41.68,7268
20070509,41.69,42.26,41.60,42.00,9347
20070508,41.91,42.92,41.50,41.75,43802
20070507,40.35,40.48,40.07,40.41,7171
20070504,40.75,40.75,40.28,40.35,6008
20070503,41.25,41.29,40.59,40.73,5260
20070502,41.05,41.60,40.96,41.30,4286
20070501,41.31,41.31,40.71,40.94,11111
20070430,41.65,42.00,41.08,41.20,9880
20070427,41.78,41.91,41.29,41.67,5680
20070426,42.35,42.52,41.58,41.77,11886
20070425,43.00,43.62,42.13,42.26,19863
20070424,41.20,41.20,40.59,41.06,9233
20070423,40.70,41.27,40.50,41.19,5804
20070420,40.40,40.80,40.23,40.80,6649
20070419,40.51,40.51,39.64,40.09,4282
20070418,40.00,40.30,39.69,40.00,4100
20070417,40.34,40.49,40.05,40.20,5114
20070416,39.90,40.31,39.81,40.25,4238
20070413,40.02,40.13,39.42,39.65,6260
20070412,39.99,40.23,39.37,39.95,5943
20070411,39.87,40.27,39.54,40.15,15171
20070410,39.51,39.88,39.50,39.79,6852
20070409,39.59,39.67,39.22,39.48,2354
20070405,38.61,39.72,38.46,39.56,9005
20070404,39.06,39.06,38.57,38.65,6308
20070403,38.92,39.37,38.84,39.00,8375
20070402,38.67,38.95,38.56,38.78,7838
20070330,38.46,38.65,38.12,38.55,7248
20070329,38.94,39.02,38.20,38.35,17935
20070328,38.92,39.08,38.55,38.73,14515
20070327,39.21,39.26,38.70,38.99,5833
20070326,39.25,39.43,38.67,39.20,4506
20070323,39.10,39.50,39.10,39.35,5326
20070322,39.30,39.48,38.95,39.10,7499
20070321,38.88,39.49,38.75,39.19,9553
20070320,39.18,39.27,38.66,38.83,8759
20070319,38.18,39.31,38.17,39.30,15644
20070316,37.97,38.14,37.57,37.98,6321
20070315,37.93,38.38,37.73,37.97,6658
20070314,37.67,38.10,37.08,38.03,8386
20070313,38.54,38.71,37.78,37.78,7885
20070312,38.30,38.94,38.29,38.92,6732
20070309,38.66,38.66,37.79,38.14,5946
20070308,38.23,38.74,38.22,38.41,8455
20070307,37.35,38.06,37.17,37.88,8932
20070306,36.52,37.59,36.51,37.41,10850
20070305,36.10,36.85,35.81,36.25,14552
20070302,36.91,36.92,36.20,36.28,7605
20070301,37.55,37.66,36.60,36.91,14325
20070228,37.60,38.08,37.14,37.65,9026
20070227,38.45,38.46,37.24,37.51,11401
20070226,38.71,38.80,38.49,38.73,7955
20070223,38.33,38.72,38.21,38.53,9701
20070222,38.30,38.39,38.25,38.38,5145
20070221,38.00,38.42,37.76,38.31,17832
20070220,38.46,38.76,37.88,38.03,10543
20070216,38.58,38.76,38.33,38.65,6004
20070215,37.00,39.32,36.75,38.75,38844
20070214,37.60,37.79,36.93,37.02,12375
20070213,37.50,37.62,37.29,37.50,6161
20070212,38.55,38.71,37.44,37.48,13517
20070209,38.95,39.00,38.13,38.52,5780
20070208,38.25,38.74,37.97,38.73,6384
20070207,37.99,38.35,37.76,38.33,5783
20070206,37.54,37.97,37.47,37.97,5356
20070205,37.54,37.84,37.36,37.52,5432
20070202,37.65,37.75,37.46,37.49,8003
20070201,37.99,38.17,37.38,37.51,11648
20070131,37.04,37.97,37.04,37.95,7597
20070130,37.46,37.55,36.93,37.06,5542
20070129,37.49,37.80,37.17,37.30,3870
20070126,37.38,37.56,36.89,37.49,3753
20070125,37.60,37.70,37.13,37.26,7265
20070124,37.50,37.74,37.29,37.69,2805
20070123,37.12,37.65,36.85,37.43,5957
20070122,37.44,37.58,36.62,37.06,5266
20070119,36.98,37.32,36.75,37.30,6829
20070118,36.34,37.11,36.34,36.98,9229
20070117,36.21,36.54,36.03,36.35,9169
20070116,36.40,36.50,35.96,36.20,11853
20070112,36.27,36.50,35.86,36.20,11230
20070111,35.62,36.47,35.62,36.40,5757
20070110,35.23,35.64,35.05,35.49,3357
20070109,35.26,35.61,35.13,35.44,5068
20070108,35.16,35.35,34.98,35.14,4796
20070105,35.70,35.79,34.90,35.02,7815
20070104,35.63,35.88,35.31,35.81,8009
20070103,35.71,36.20,35.09,35.58,7642
20061229,35.85,36.06,35.35,35.56,5781
20061228,35.97,36.21,35.59,35.84,3793
20061227,35.89,36.06,35.62,35.97,3975
20061226,35.83,35.89,35.50,35.88,3561
20061222,35.60,35.93,35.57,35.86,3490
20061221,36.02,36.16,35.51,35.60,3586
20061220,35.61,36.44,35.52,36.02,13593
20061219,35.32,35.81,34.97,35.65,18508
20061218,35.30,35.74,35.10,35.53,7877
20061215,35.80,35.80,35.28,35.28,11085
20061214,35.60,36.13,35.50,35.85,5671
20061213,35.70,35.77,35.35,35.60,7124
20061212,36.00,36.04,35.28,35.60,18742
20061211,36.97,36.98,36.08,36.16,10413
20061208,37.00,37.45,36.99,37.01,13878
20061207,37.01,38.58,36.98,37.01,25619
20061206,36.38,36.38,35.75,35.92,19784
20061205,35.35,35.58,35.20,35.50,20001
20061204,35.30,35.69,35.18,35.19,11328
20061201,35.43,35.77,35.05,35.29,16936
20061130,34.91,35.80,34.91,35.60,26169
20061129,36.65,37.28,34.14,34.83,54549
20061128,36.79,36.96,36.56,36.58,7032
20061127,37.88,37.88,36.80,36.84,7039
20061124,37.90,38.30,37.68,38.07,1482
20061122,37.96,38.16,37.76,38.15,4200
20061121,37.91,38.11,37.74,37.88,3956
20061120,37.97,38.55,37.69,37.95,6922
20061117,38.15,38.21,37.82,38.07,14108
20061116,38.15,38.24,37.78,37.98,7817
20061115,37.69,38.07,37.60,38.05,8726
20061114,37.21,37.79,37.16,37.69,8193
20061113,37.35,37.72,37.10,37.21,8136
20061110,37.15,37.44,37.08,37.35,5753
20061109,36.76,37.32,36.76,37.12,10748
20061108,35.84,36.79,35.63,36.73,7630
20061107,36.19,36.40,35.96,36.04,7303
20061106,36.04,36.40,35.96,36.20,13176
20061103,36.36,36.75,35.50,36.00,14848
20061102,35.19,36.99,35.19,36.30,40577
20061101,35.25,35.25,34.14,34.46,14778
20061031,35.84,36.01,34.96,35.02,10712
20061030,35.70,36.15,35.28,35.97,10937
20061027,36.27,36.44,35.84,35.85,6506
20061026,35.35,36.51,35.16,36.40,13655
20061025,35.79,35.80,34.44,35.19,22068
20061024,36.15,36.56,35.92,36.36,9632
20061023,35.46,36.31,35.43,36.25,11121
20061020,35.58,35.77,35.22,35.46,6296
20061019,34.92,35.70,34.84,35.66,10202
20061018,35.10,35.34,34.66,35.06,6468
20061017,35.20,35.20,34.42,34.92,9513
20061016,35.50,35.67,35.26,35.54,8140
20061013,35.00,35.50,34.88,35.46,9334
20061012,34.47,35.10,34.47,34.98,4219
20061011,34.58,34.61,34.25,34.44,4143
20061010,34.78,35.08,34.65,34.76,5957
20061009,34.42,34.84,34.01,34.68,5097
20061006,35.17,35.18,34.43,34.56,7492
20061005,35.14,35.31,34.61,35.27,7661
20061004,34.30,35.21,34.24,35.15,18387
20061003,33.40,34.39,32.90,34.11,19460
20061002,33.00,33.75,32.95,33.39,6372
20060929,33.73,34.03,32.94,32.94,7773
20060928,33.48,33.97,33.12,33.65,6304
20060927,34.21,34.24,33.34,33.51,9631
20060926,33.97,34.26,33.89,34.20,10130
20060925,33.26,34.09,33.20,34.00,15086
20060922,32.78,33.31,32.50,33.31,10380
20060921,33.19,33.24,32.71,32.82,13800
20060920,32.55,33.50,32.55,33.23,18209
20060919,31.99,33.18,31.97,32.48,13508
20060918,32.48,32.52,31.90,31.99,10504
20060915,32.74,32.94,32.31,32.47,14027
20060914,32.80,32.85,32.36,32.62,11103
20060913,32.93,33.24,32.65,32.87,13030
20060912,31.47,33.01,31.34,32.93,35245
20060911,31.30,31.53,30.82,31.47,16251
20060908,31.26,31.60,31.02,31.32,23039
20060907,30.93,31.60,30.80,31.25,18350
20060906,31.16,31.40,30.80,31.10,9837
20060905,30.78,31.30,30.78,31.21,8223
20060901,30.24,30.80,30.05,30.70,4665
20060831,30.24,30.46,30.10,30.12,4477
20060830,29.62,30.29,29.40,30.08,8034
20060829,29.50,29.66,29.28,29.61,6970
20060828,29.05,29.62,29.04,29.50,6299
20060825,29.35,29.50,29.05,29.10,4567
20060824,29.60,29.63,29.24,29.48,8081
20060823,29.80,29.80,29.45,29.60,6113
20060822,30.09,30.15,29.71,29.80,5904
20060821,30.52,30.55,29.99,30.11,4356
20060818,31.10,31.24,30.29,30.51,7376
20060817,31.05,31.15,30.80,30.96,8721
20060816,29.62,31.19,29.62,31.09,21866
20060815,29.46,29.50,29.05,29.10,7572
20060814,29.02,29.60,28.96,28.99,12226
20060811,28.90,29.18,28.60,28.94,21242
20060810,27.80,30.39,27.65,29.78,30243
20060809,29.67,29.80,28.79,28.95,18698
20060808,30.21,30.40,29.52,29.61,7708
20060807,30.33,30.50,29.92,30.14,6062
20060804,30.77,31.06,30.05,30.50,8851
20060803,30.09,30.70,29.90,30.57,9965
20060802,29.99,30.43,29.85,30.22,7209
20060801,30.26,30.27,29.59,30.06,8292
20060731,30.42,30.68,30.20,30.27,9132
20060728,30.67,30.99,30.45,30.52,10687
20060727,31.54,31.81,30.45,30.51,8819
20060726,31.29,31.95,31.07,31.51,17302
20060725,29.82,31.29,29.77,31.28,15580
20060724,29.27,29.84,29.20,29.71,12771
20060721,29.22,29.25,28.77,29.24,13624
20060720,29.30,29.40,29.02,29.23,18650
20060719,28.70,29.40,28.61,29.36,17702
20060718,28.92,29.05,28.67,28.70,19668
20060717,28.92,29.25,28.74,28.96,13576
20060714,28.85,29.16,28.63,29.04,16949
20060713,28.89,29.13,28.52,28.85,12150
20060712,29.25,29.36,28.90,29.00,11737
20060711,29.50,29.57,29.15,29.29,15886
20060710,29.80,30.00,29.27,29.53,10691
20060707,30.04,30.17,29.51,29.70,15967
20060706,29.50,30.01,29.45,29.96,24613
20060705,29.53,29.84,29.15,29.50,20130
20060703,29.15,29.51,28.97,29.47,22138
20060630,29.52,29.87,28.40,28.90,64346
20060629,29.27,30.27,28.90,29.91,140077
20060628,36.67,36.74,35.80,35.90,9368
20060627,37.34,37.35,36.59,36.66,4188
20060626,37.62,38.12,37.11,37.29,6610
20060623,36.92,37.87,36.89,37.64,4410
20060622,37.33,37.54,36.83,37.07,3777
20060621,36.95,37.61,36.75,37.41,3749
20060620,37.35,37.78,36.82,36.99,8192
20060619,37.56,37.75,36.92,37.26,8014
20060616,37.87,38.19,37.40,37.56,5616
20060615,36.69,37.65,36.69,37.62,7393
20060614,36.49,37.04,36.17,36.48,5612
20060613,36.90,37.30,36.47,36.53,9163
20060612,37.81,37.82,36.96,36.99,7708
20060609,37.81,38.01,37.52,37.83,5855
20060608,37.07,38.12,36.68,37.90,10562
20060607,37.27,37.98,37.08,37.19,9591
20060606,37.34,37.68,36.70,37.29,9125
20060605,37.87,38.05,37.37,37.42,6833
20060602,38.00,38.14,37.47,38.00,8705
20060601,38.12,38.40,37.79,37.99,12828
20060531,37.58,38.25,37.58,38.12,10040
20060530,38.00,38.19,37.34,37.43,4986
20060526,38.14,38.20,37.90,38.01,3848
20060525,38.38,38.51,37.95,38.02,6526
20060524,37.98,38.59,37.60,38.17,11463
20060523,38.70,39.26,38.05,38.05,11592
20060522,38.93,38.99,38.19,38.35,14445
20060519,39.07,39.95,38.80,39.05,15743
20060518,37.40,38.97,36.99,38.30,52364
20060517,38.34,38.67,38.15,38.20,12208
20060516,39.41,39.64,38.62,38.67,11068
20060515,40.09,40.18,39.41,39.45,13928
20060512,40.38,40.60,40.25,40.28,11157
20060511,40.50,40.97,40.36,40.37,7792
20060510,40.69,41.05,40.32,40.58,12606
20060509,41.70,42.30,40.53,40.69,23392
20060508,39.25,40.44,39.25,39.82,11818
20060505,38.99,39.77,38.94,39.66,10314
20060504,38.33,39.05,38.33,38.82,12045
20060503,38.50,39.06,38.30,38.40,12004
20060502,39.45,39.72,38.45,38.60,12231
20060501,40.11,40.26,39.29,39.44,13407
20060428,39.67,40.40,39.60,40.22,13684
20060427,38.65,39.95,38.43,39.88,22314
20060426,38.90,38.90,38.41,38.64,13375
20060425,38.36,39.28,38.34,39.03,18172
20060424,38.85,38.85,37.81,38.25,15535
20060421,39.55,39.63,38.72,38.92,9781
20060420,38.77,39.88,38.75,39.50,21964
20060419,38.88,39.05,38.67,38.93,12139
20060418,39.33,39.43,38.35,38.93,19932
20060417,39.77,39.84,39.00,39.38,5594
20060413,39.70,40.04,39.70,39.83,4769
20060412,39.41,39.90,39.36,39.82,10736
20060411,40.45,40.46,38.61,39.41,31115
20060410,40.95,41.31,40.58,40.59,5466
20060407,41.17,41.66,40.83,41.02,5756
20060406,41.14,41.23,40.89,41.09,7208
20060405,40.96,41.48,40.88,41.24,13925
20060404,41.47,41.50,40.94,40.95,10680
20060403,41.50,41.78,41.34,41.57,9541
20060331,41.54,41.92,41.51,41.64,4532
20060330,41.48,41.72,41.27,41.54,9326
20060329,41.39,41.57,41.30,41.37,5536
20060328,41.80,41.80,41.21,41.28,5486
20060327,41.95,41.97,41.47,41.73,5532
20060324,41.84,42.15,41.80,42.00,6309
20060323,41.54,41.98,41.53,41.84,5037
20060322,41.05,41.67,41.02,41.54,6020
20060321,41.19,41.63,41.04,41.20,5388
20060320,41.37,41.51,40.90,41.28,6901
20060317,41.40,41.86,40.95,41.54,8661
20060316,41.94,42.48,41.55,41.68,5229
20060315,41.36,41.99,41.22,41.90,10164
20060314,41.13,41.44,40.85,41.21,9273
20060313,41.11,41.81,40.86,41.19,14160
20060310,41.90,41.93,41.09,41.15,15736
20060309,42.45,42.45,41.60,41.87,21046
20060308,42.44,42.70,42.10,42.45,7429
20060307,42.41,42.70,42.10,42.44,9786
20060306,42.46,42.48,41.80,42.41,10653
20060303,42.42,42.89,42.34,42.41,11539
20060302,43.52,44.06,42.60,42.62,17117
20060301,41.35,42.58,41.16,42.52,10635
20060228,41.56,41.65,40.93,41.35,13568
20060227,41.50,41.94,41.41,41.64,8309
20060224,41.12,41.54,40.84,41.54,7958
20060223,41.10,41.96,40.81,41.33,11829
20060222,40.40,41.48,40.25,41.23,17878
20060221,41.75,41.85,40.42,40.45,15954
20060217,45.50,45.50,41.53,41.70,13542
20060216,43.00,43.22,41.62,41.74,31427
20060215,44.45,44.46,43.59,43.91,15723
20060214,44.33,44.56,44.18,44.50,11577
20060213,43.86,44.50,43.81,44.33,8084
20060210,43.53,43.96,43.41,43.73,10265
20060209,43.18,43.85,43.07,43.51,6569
20060208,43.25,43.65,42.98,43.14,5095
20060207,43.84,43.84,42.74,42.95,5605
20060206,43.44,43.46,42.80,43.08,4004
20060203,42.40,43.55,42.31,43.38,6227
20060202,43.20,43.40,42.28,42.36,6302
20060201,43.50,43.60,43.28,43.40,6416
20060131,42.80,43.70,42.79,43.57,7820
20060130,42.99,43.34,42.81,42.91,8425
20060127,43.57,43.97,42.94,43.01,5012
20060126,42.92,43.53,42.75,43.52,4957
20060125,42.96,43.50,42.73,42.82,5996
20060124,41.78,42.85,41.78,42.81,6787
20060123,41.80,42.45,41.57,41.62,7979
20060120,42.18,42.78,41.75,41.92,7365
20060119,43.22,43.34,41.87,42.18,15831
20060118,43.20,43.56,42.90,43.55,13409
20060117,44.37,44.47,43.14,43.51,11209
20060113,44.30,44.78,44.29,44.37,8267
20060112,44.31,44.59,44.23,44.36,9145
20060111,44.30,44.59,43.85,44.23,7071
20060110,44.51,44.79,44.37,44.61,3948
20060109,43.90,44.74,43.90,44.56,6097
20060106,44.05,44.14,43.76,43.99,10782
20060105,43.84,44.19,43.75,44.04,9446
20060104,43.90,44.71,43.65,43.83,8968
20060103,43.47,43.85,43.30,43.52,16134
20051230,42.55,43.49,42.25,43.46,7535
20051229,42.50,42.79,41.99,42.61,6142
20051228,42.56,43.25,42.47,42.78,2887
20051227,43.17,43.58,42.42,42.45,3522
20051223,42.92,43.44,42.92,43.14,2136
20051222,42.36,42.84,42.02,42.77,4010
20051221,42.28,42.80,42.24,42.37,2904
20051220,42.24,42.56,41.84,42.31,5614
20051219,42.26,42.40,42.03,42.10,4250
20051216,42.51,42.65,42.10,42.18,6817
20051215,43.03,43.04,42.43,42.50,8134
20051214,42.30,43.55,42.30,43.03,6704
20051213,43.32,43.33,41.77,42.50,19577
20051212,44.08,44.20,43.15,43.40,6945
20051209,43.75,44.13,43.40,44.08,6301
20051208,43.62,44.19,43.61,43.81,7364
20051207,44.00,44.01,43.25,43.50,8685
20051206,43.90,44.88,43.50,44.00,10653
20051205,43.99,44.09,43.33,43.76,7668
20051202,43.55,43.89,43.48,43.89,5901
20051201,42.58,43.50,42.50,43.40,8243
20051130,42.32,42.92,42.07,42.34,5599
20051129,42.37,42.83,42.22,42.37,3617
20051128,43.60,43.60,42.17,42.25,6216
20051125,42.90,43.53,42.56,43.50,2458
20051123,42.75,43.00,42.57,42.82,6480
20051122,41.86,42.97,41.75,42.88,10826
20051121,41.03,41.88,41.03,41.86,10412
20051118,40.71,41.10,40.12,41.02,6600
20051117,39.40,40.34,39.40,40.27,8290
20051116,39.17,39.39,38.94,39.27,7244
20051115,40.65,40.70,39.04,39.17,9449
20051114,40.50,40.92,40.30,40.69,12453
20051111,39.90,40.45,39.80,40.39,6214
20051110,39.78,40.10,39.52,39.99,8003
20051109,39.45,40.00,39.31,39.78,8457
20051108,39.95,39.96,39.00,39.46,6313
20051107,40.50,40.50,39.70,40.05,12435
20051104,39.80,39.97,39.13,39.49,12019
20051103,40.25,40.64,39.35,39.85,27513
20051102,37.50,39.05,37.45,38.70,19348
20051101,37.50,37.65,37.10,37.50,14018
20051031,37.06,37.71,37.01,37.50,12266
20051028,35.95,36.84,35.89,36.59,8636
20051027,36.42,36.43,35.40,35.88,10446
20051026,37.00,37.11,36.37,36.52,12826
20051025,37.15,37.40,36.64,37.14,14588
20051024,35.90,37.00,35.90,37.00,12883
20051021,37.49,37.49,35.81,35.93,19009
20051020,37.57,38.47,37.29,37.49,9027
20051019,36.87,37.60,36.35,37.57,8427
20051018,37.16,37.25,36.40,36.87,7369
20051017,36.75,37.16,36.56,37.02,7142
20051014,37.00,38.37,36.98,37.47,14820
20051013,37.23,37.24,36.60,36.95,10242
20051012,38.20,38.21,36.60,37.22,14365
20051011,38.89,39.52,38.53,38.75,6652
20051010,38.76,38.97,38.36,38.74,4246
20051007,38.64,39.04,38.30,38.79,3969
20051006,37.87,39.49,37.84,38.81,9425
20051005,38.70,38.97,37.66,37.75,8743
20051004,39.49,40.00,38.75,38.76,9625
20051003,38.68,39.17,38.65,39.00,8337
20050930,38.30,39.02,38.28,38.68,7592
20050929,37.90,38.29,37.45,38.26,10725
20050928,38.64,38.75,37.78,37.81,7430
20050927,39.08,39.08,38.32,38.64,9051
20050926,40.50,40.80,38.67,39.00,10872
20050923,39.09,40.04,38.77,39.57,6085
20050922,38.17,39.20,37.81,39.00,8720
20050921,38.41,38.49,37.67,37.77,17375
20050920,39.43,39.99,38.71,38.88,6091
20050919,40.38,40.61,39.20,39.30,9622
20050916,40.63,40.70,40.13,40.39,10594
20050915,40.30,40.79,40.30,40.63,8531
20050914,40.95,41.28,40.49,40.53,4826
20050913,41.65,41.70,40.82,40.87,10654
20050912,40.57,42.08,40.57,41.65,12202
20050909,40.15,40.80,40.09,40.55,8803
20050908,40.72,40.72,39.73,40.16,14266
20050907,40.17,40.94,39.91,40.72,15562
20050906,38.97,39.47,38.97,39.26,12571
20050902,39.80,39.87,38.65,38.79,14336
20050901,40.31,40.57,39.50,39.57,12500
20050831,40.63,41.05,40.14,40.62,16073
20050830,41.10,41.33,40.67,40.73,12155
20050829,40.77,41.40,40.77,41.13,9692
20050826,41.43,41.52,40.64,40.77,13984
20050825,41.54,41.83,41.29,41.40,11182
20050824,41.43,41.99,41.34,41.54,15929
20050823,42.19,42.53,40.91,41.40,24442
20050822,42.77,42.77,41.35,42.13,14300
20050819,42.57,42.99,42.40,42.77,17570
20050818,43.60,43.73,43.36,43.66,13780
20050817,42.97,43.80,42.54,43.71,13805
20050816,43.91,43.91,42.79,42.97,18247
20050815,43.65,44.06,43.07,44.02,11132
20050812,43.20,43.85,42.01,43.77,24394
20050811,44.50,44.65,43.27,44.00,42011
20050810,45.73,47.15,45.73,46.37,15701
20050809,45.82,45.85,44.99,45.66,18568
20050808,46.32,46.66,45.81,45.82,5374
20050805,46.35,46.44,45.92,46.20,4873
20050804,46.87,46.87,46.02,46.35,29767
20050803,47.27,47.57,47.15,47.29,7999
20050802,46.33,47.73,46.11,47.27,12574
20050801,45.98,46.38,45.96,46.03,8725
20050729,46.02,46.31,45.77,45.97,10690
20050728,44.33,46.28,44.27,45.99,9952
20050727,44.09,44.23,43.80,44.13,6440
20050726,43.99,44.15,43.57,43.93,9028
20050725,44.21,44.32,43.55,43.86,6212
20050722,44.33,44.71,43.99,44.20,4219
20050721,44.63,44.63,43.99,44.23,4921
20050720,44.49,44.67,44.11,44.46,3701
20050719,44.33,44.68,43.97,44.65,8569
20050718,43.38,44.41,43.35,44.33,7309
20050715,43.62,43.70,43.27,43.34,8552
20050714,43.80,43.93,43.48,43.55,9574
20050713,42.93,43.16,42.68,42.97,4967
20050712,42.66,42.93,42.39,42.93,5816
20050711,42.90,43.08,42.57,42.62,6287
20050708,42.63,42.97,42.57,42.85,6106
20050707,42.93,42.93,42.29,42.59,8596
20050706,43.73,44.01,42.87,42.93,8318
20050705,43.77,44.17,43.59,43.73,7489
20050701,43.16,44.01,43.16,43.77,7388
20050630,43.50,43.53,42.94,43.03,6472
20050629,43.45,44.03,43.43,43.49,6704
20050628,42.70,43.65,42.70,43.43,3599
20050627,42.23,42.69,42.21,42.59,7807
20050624,42.97,42.99,42.00,42.23,12217
20050623,43.33,43.36,42.86,43.00,12385
20050622,43.03,43.58,43.03,43.35,7499
20050621,42.30,43.01,42.30,42.85,6034
20050620,42.19,42.25,41.69,42.19,5966
20050617,41.88,42.29,41.79,42.19,13535
20050616,41.73,41.96,41.69,41.87,9553
20050615,41.92,41.93,41.47,41.73,10913
20050614,41.92,42.11,41.75,41.92,12338
20050613,42.08,42.17,41.76,41.83,8233
20050610,42.00,42.33,41.93,42.13,5396
20050609,41.63,42.09,41.49,42.07,7729
20050608,41.99,42.00,41.60,41.68,11323
20050607,41.27,41.93,41.25,41.73,12464
20050606,40.88,41.49,40.88,41.29,11827
20050603,40.82,40.87,40.40,40.66,10783
20050602,40.19,41.00,40.15,40.67,20456
20050601,39.57,40.16,39.41,40.11,10100
20050531,39.44,39.65,38.95,39.51,18125
20050527,39.53,39.57,39.03,39.27,7580
20050526,39.92,39.92,39.50,39.58,10357
20050525,39.53,39.61,39.35,39.43,7775
20050524,39.65,39.70,39.32,39.49,10894
20050523,39.47,39.90,39.43,39.65,12241
20050520,39.00,39.90,38.96,39.63,18551
20050519,38.67,39.69,38.67,38.98,38279
20050518,36.67,37.03,36.40,36.78,12800
20050517,35.99,36.87,35.94,36.53,11918
20050516,35.70,35.90,35.54,35.84,8648
20050513,35.33,35.63,35.23,35.42,9562
20050512,36.13,36.17,35.43,35.43,10811
20050511,36.29,36.35,35.75,36.10,5089
20050510,36.44,36.65,36.14,36.29,5279
20050509,36.70,36.85,36.29,36.49,7495
20050506,36.80,36.96,36.54,36.67,8768
20050505,36.00,36.60,35.91,36.57,8084
20050504,35.61,36.06,35.59,35.97,15787
20050503,35.47,35.72,35.36,35.42,9376
20050502,35.67,36.07,35.23,35.38,9838
20050429,35.71,35.87,35.40,35.57,17725
20050428,35.47,35.72,35.29,35.65,18329
20050427,35.13,35.85,35.13,35.68,14582
20050426,34.67,35.31,34.62,35.11,10252
20050425,34.18,34.83,34.10,34.83,10532
20050422,34.06,34.44,33.61,34.05,5300
20050421,34.50,34.59,33.53,34.05,9532
20050420,34.10,34.10,33.53,33.57,9043
20050419,33.17,34.07,33.17,34.01,18178
20050418,32.50,32.90,32.46,32.64,8036
20050415,33.27,33.33,32.57,32.63,11702
20050414,33.82,34.00,33.11,33.17,7156
20050413,34.28,34.45,33.63,33.70,6763
20050412,33.99,34.57,33.73,34.37,5512
20050411,33.96,34.08,33.90,34.00,3580
20050408,34.27,34.31,33.85,33.93,2077
20050407,34.20,34.27,33.93,34.21,5021
20050406,34.50,34.74,34.17,34.17,8339
20050405,34.21,34.58,34.20,34.50,4748
20050404,33.88,34.27,33.75,34.21,6545
20050401,33.70,33.97,33.64,33.80,10732
20050331,33.70,33.87,33.50,33.63,9085
20050330,33.37,33.62,33.31,33.61,8887
20050329,33.75,33.75,33.25,33.33,12116
20050328,32.98,33.93,32.91,33.81,22685
20050324,32.69,33.33,32.69,33.05,5392
20050323,32.61,32.87,32.55,32.69,9251
20050322,32.50,33.43,32.50,32.71,11099
20050321,33.21,33.27,32.47,32.47,10645
20050318,33.21,33.28,33.02,33.26,6836
20050317,33.05,33.31,32.77,33.20,5603
20050316,33.14,33.33,32.90,33.28,7069
20050315,33.13,33.24,33.04,33.14,6779
20050314,33.92,33.93,33.01,33.09,25942
20050311,33.53,33.99,33.50,33.93,12160
20050310,33.73,33.90,33.49,33.56,4721
20050309,33.87,33.94,33.63,33.71,6890
20050308,34.78,34.81,34.06,34.09,7895
20050307,34.97,35.10,34.61,34.78,11587
20050304,34.68,34.98,34.50,34.84,8720
20050303,34.66,34.99,34.53,34.60,8818
20050302,33.86,34.74,33.60,34.66,12997
20050301,33.75,34.06,33.75,33.95,8318
20050228,33.84,33.84,33.23,33.59,5677
20050225,33.53,33.93,33.53,33.83,6157
20050224,33.68,33.79,33.39,33.59,14609
20050223,33.37,33.69,33.37,33.63,13600
20050222,33.39,33.70,33.27,33.37,16114
20050218,34.60,34.60,33.73,33.82,15652
20050217,32.67,34.64,32.51,34.53,60452
20050216,29.80,29.87,29.53,29.67,9433
20050215,30.23,30.41,29.83,29.83,10192
20050214,30.07,30.22,29.98,30.19,5926
20050211,29.90,30.13,29.80,30.05,6296
20050210,29.67,29.93,29.66,29.86,5527
20050209,30.09,30.11,29.58,29.67,7127
20050208,30.17,30.27,30.03,30.09,8011
20050207,29.85,30.33,29.82,30.08,7336
20050204,29.19,29.85,29.16,29.85,8981
20050203,28.87,29.17,28.81,29.17,8639
20050202,28.83,28.99,28.78,28.90,2423
20050201,28.73,28.91,28.64,28.83,2497
20050131,28.49,28.79,28.33,28.73,3073
20050128,28.55,28.60,28.21,28.37,7435
20050127,28.27,28.58,28.26,28.55,2878
20050126,28.33,28.53,28.23,28.24,4060
20050125,28.17,28.37,28.13,28.17,5363
20050124,28.55,28.77,28.16,28.17,6863
20050121,28.60,28.69,28.50,28.55,8513
20050120,29.03,29.31,28.53,28.63,11120
20050119,29.62,29.66,29.03,29.03,6385
20050118,28.87,30.20,28.83,29.71,6800
20050114,28.92,29.01,28.81,28.97,3751
20050113,28.87,29.13,28.75,28.81,7447
20050112,28.97,29.14,28.81,28.87,6629
20050111,28.77,29.03,28.73,28.97,2971
20050110,28.70,28.97,28.70,28.80,3907
20050107,29.07,29.17,28.67,28.70,12217
20050106,29.13,29.13,28.83,28.87,9025
20050105,28.83,29.18,28.83,28.89,7381
20050104,29.10,29.17,28.67,28.84,9586
20050103,29.33,29.49,29.03,29.03,15494
20041231,28.87,29.17,28.83,29.12,5362
20041230,28.84,28.99,28.76,28.94,7039
20041229,28.49,28.89,28.39,28.88,16991
20041228,28.05,28.56,28.04,28.49,88507
20041227,27.83,28.03,27.73,27.91,8183
20041223,27.97,28.07,27.77,27.83,10514
20041222,28.40,28.66,27.93,27.93,42788
20041221,27.63,27.67,27.47,27.51,7099
20041220,28.15,28.16,27.51,27.62,9055
20041217,28.23,28.27,28.08,28.15,6080
20041216,28.07,28.35,28.07,28.27,11722
20041215,28.07,28.13,27.83,28.03,5632
20041214,28.00,28.27,28.00,28.13,7462
20041213,27.75,28.05,27.75,28.03,6298
20041210,27.72,27.80,27.67,27.70,10259
20041209,27.80,27.90,27.74,27.77,13747
20041208,27.83,27.87,27.73,27.79,10981
20041207,27.93,28.05,27.72,27.79,8041
20041206,27.98,27.98,27.83,27.83,5600
20041203,28.10,28.10,27.93,28.01,6100
20041202,28.00,28.21,27.92,28.13,8804
20041201,27.61,28.07,27.61,28.00,14137
20041130,28.27,28.27,27.45,27.51,10649
20041129,28.33,28.48,28.23,28.28,6142
20041126,28.17,28.33,28.00,28.32,1640
20041124,28.11,28.25,28.10,28.16,9302
20041123,27.73,28.07,27.73,28.03,4520
20041122,27.67,27.69,27.47,27.57,9337
20041119,28.03,28.13,27.65,27.67,7972
20041118,27.87,28.07,27.79,28.07,9809
20041117,28.13,28.33,27.85,27.91,21593
20041116,28.07,28.10,27.78,28.03,9404
20041115,28.13,28.34,27.89,28.23,10285
20041112,27.97,28.13,27.73,28.13,5944
20041111,27.67,27.92,27.58,27.83,8102
20041110,27.13,27.74,27.13,27.51,11183
20041109,27.33,27.43,27.03,27.17,8189
20041108,27.67,27.67,27.35,27.41,12161
20041105,27.17,27.98,27.17,27.70,14569
20041104,26.27,27.11,26.00,27.07,14168
20041103,26.23,26.47,26.07,26.29,9557
20041102,26.22,26.31,25.89,25.93,11717
20041101,25.97,26.27,25.80,26.27,10517
20041029,26.28,26.30,25.67,26.08,8536
20041028,26.05,26.33,25.95,26.21,6062
20041027,25.90,26.18,25.87,26.11,15820
20041026,25.60,26.04,25.55,26.04,5264
20041025,25.83,25.83,25.34,25.63,8506
20041022,26.03,26.13,25.73,25.91,6571
20041021,25.87,26.15,25.47,26.05,14297
20041020,24.07,25.91,24.07,25.81,50621
20041019,22.51,23.13,22.51,22.64,16313
20041018,22.48,22.57,22.28,22.50,16690
20041015,22.67,22.83,22.41,22.46,12817
20041014,23.00,23.01,22.53,22.57,9838
20041013,23.23,23.49,23.01,23.03,7093
20041012,23.43,23.43,23.17,23.30,15512
20041011,23.49,23.52,23.17,23.47,9640
20041008,23.75,23.80,23.27,23.45,11045
20041007,24.11,24.17,23.68,23.75,11380
20041006,24.07,24.17,23.76,24.04,16645
20041005,23.84,24.23,23.65,24.03,12766
20041004,23.40,23.93,23.36,23.84,10717
20041001,23.00,23.63,22.99,23.34,19373
20040930,23.30,23.33,22.89,22.93,10643
20040929,23.37,23.39,23.13,23.27,14020
20040928,23.20,23.51,23.15,23.47,14959
20040927,23.43,23.43,23.10,23.22,15371
20040924,23.60,23.61,23.32,23.55,21601
20040923,23.52,23.92,23.51,23.72,21203
20040922,23.33,23.55,23.03,23.50,24407
20040921,23.61,23.73,23.39,23.53,11023
20040920,23.90,23.95,23.59,23.63,6827
20040917,23.96,24.27,23.91,23.97,12745
20040916,23.92,24.00,23.77,23.91,10823
20040915,23.88,24.02,23.75,23.83,12134
20040914,24.37,24.37,23.79,23.88,13735
20040913,24.23,24.53,24.15,24.39,9080
20040910,24.51,24.53,24.00,24.15,15706
20040909,25.07,25.20,24.48,24.51,15200
20040908,25.09,25.27,25.03,25.15,20527
20040907,24.97,25.29,24.97,25.23,10724
20040903,24.74,25.03,24.66,24.97,8147
20040902,24.89,24.89,24.65,24.74,14780
20040901,24.71,24.91,24.64,24.89,7717
20040831,24.98,24.98,24.62,24.71,16547
20040830,24.91,25.13,24.80,25.06,11797
20040827,25.05,25.05,24.57,24.85,23596
20040826,24.48,25.06,24.37,25.05,10775
20040825,24.13,24.55,23.86,24.55,13792
20040824,23.90,24.03,23.82,23.87,25886
20040823,24.07,24.12,23.81,23.81,9953
20040820,24.00,24.15,23.97,24.06,8743
20040819,23.80,24.15,23.68,24.15,12034
20040818,23.73,24.09,23.57,23.83,13175
20040817,23.10,23.75,23.02,23.73,16522
20040816,22.33,22.83,22.24,22.76,17089
20040813,22.40,22.54,22.01,22.10,9122
20040812,22.62,23.17,22.25,22.40,39586
20040811,23.53,23.53,22.79,22.91,13327
20040810,23.13,23.72,23.07,23.53,11015
20040809,22.80,23.20,22.75,22.89,6481
20040806,22.95,23.10,22.40,22.73,11641
20040805,23.93,23.94,22.87,23.00,15412
20040804,24.31,24.31,23.79,23.87,10984
20040803,24.79,24.80,24.24,24.33,10645
20040802,24.61,24.79,24.40,24.74,9886
20040730,24.73,24.93,24.51,24.75,7136
20040729,24.13,24.76,24.13,24.73,10933
20040728,24.20,24.24,23.79,23.96,13309
20040727,24.06,24.47,24.01,24.33,6916
20040726,24.20,24.31,23.84,24.00,8803
20040723,24.28,24.42,24.14,24.14,10850
20040722,24.83,24.83,24.21,24.21,16490
20040721,24.93,25.25,24.65,24.81,21160
20040720,23.95,24.60,23.92,24.55,21103
20040719,25.11,25.18,23.86,23.90,24659
20040716,25.35,25.57,24.83,24.95,13118
20040715,25.60,26.50,24.95,25.22,57484
20040714,26.80,26.80,25.49,25.97,26557
20040713,27.27,27.27,26.85,26.87,12901
20040712,27.17,27.35,27.00,27.27,7966
20040709,27.27,27.39,27.25,27.28,9301
20040708,27.77,27.93,27.18,27.30,18994
20040707,28.77,28.93,28.45,28.47,8110
20040706,28.90,29.13,28.67,28.77,6190
20040702,29.08,29.09,28.90,28.96,3784
20040701,29.37,29.40,29.12,29.18,9407
20040630,29.57,29.63,28.99,29.45,20752
20040629,30.61,30.67,30.01,30.15,6374
20040628,30.73,30.78,30.43,30.61,7780
20040625,29.97,30.60,29.95,30.60,17755
20040624,29.97,30.17,29.92,29.95,6820
20040623,29.97,30.07,29.81,29.97,4340
20040622,30.03,30.05,29.34,29.97,9278
20040621,30.00,30.30,29.91,30.00,9629
20040618,29.53,29.94,29.50,29.68,4307
20040617,29.47,29.60,29.35,29.56,3815
20040616,28.95,29.47,28.87,29.47,11026
20040615,28.96,29.16,28.68,28.94,4675
20040614,28.66,28.93,28.47,28.91,5743
20040610,28.99,29.13,28.52,28.63,3316
20040609,28.79,29.13,28.67,28.98,8975
20040608,28.45,28.85,28.34,28.83,4996
20040607,28.00,28.53,28.00,28.53,6191
20040604,28.27,28.27,27.65,27.99,7210
20040603,28.63,28.63,28.07,28.17,3646
20040602,28.33,28.66,28.17,28.59,4079
20040601,28.25,28.60,28.02,28.30,5707
20040528,28.33,28.59,28.17,28.58,3071
20040527,28.67,28.82,28.23,28.23,5066
20040526,28.24,28.63,28.07,28.29,4823
20040525,28.00,28.37,27.86,28.23,7585
20040524,28.19,28.45,27.75,28.07,7552
20040521,27.79,28.40,27.73,27.99,7612
20040520,27.50,27.79,27.00,27.79,25301
20040519,28.33,28.79,28.30,28.47,14732
20040518,27.50,28.04,27.47,28.01,10582
20040517,27.65,27.65,27.11,27.19,3994
20040514,27.75,27.99,27.32,27.65,3121
20040513,27.68,27.87,27.11,27.83,9281
20040512,27.30,27.77,26.80,27.77,6937
20040511,27.19,27.83,27.19,27.53,4280
20040510,27.60,27.60,26.75,27.00,9314
20040507,28.27,28.32,27.75,27.85,6580
20040506,29.10,29.11,28.33,28.37,5614
20040505,28.48,29.27,28.33,29.25,7982
20040504,28.97,28.99,28.23,28.50,8110
20040503,28.67,29.19,28.63,29.04,10529
20040430,28.69,29.03,28.61,28.77,5051
20040429,28.83,28.97,28.62,28.69,5345
20040428,29.37,29.59,28.97,28.99,7207
20040427,28.79,29.44,28.77,29.43,5467
20040426,29.30,29.49,28.75,28.79,6608
20040423,29.52,29.52,29.21,29.49,8210
20040422,28.88,29.61,28.81,29.55,8798
20040421,28.15,28.67,28.13,28.60,9164
20040420,27.43,28.77,27.43,28.15,14140
20040419,27.37,27.47,27.25,27.41,4904
20040416,27.15,27.39,26.95,27.29,4097
20040415,27.27,27.30,26.95,27.11,5572
20040414,26.96,27.35,26.94,27.12,8543
20040413,27.39,27.59,27.01,27.25,6709
20040412,27.35,27.47,27.20,27.44,2564
20040408,27.53,27.60,27.31,27.35,3668
20040407,27.40,27.50,27.19,27.40,7115
20040406,27.42,27.51,27.30,27.36,5705
20040405,26.73,27.43,26.73,27.42,12884
20040402,27.07,27.40,26.27,26.63,13990
20040401,27.16,27.28,26.81,26.91,5563
20040331,26.67,27.23,26.66,27.11,6232
20040330,26.20,26.66,26.20,26.60,5914
20040329,26.15,26.53,26.13,26.25,5728
20040326,26.27,26.36,26.07,26.12,8096
20040325,26.03,26.50,25.97,26.20,7891
20040324,25.63,26.08,25.45,25.90,8488
20040323,25.69,25.99,25.60,25.72,7022
20040322,26.00,26.00,25.51,25.69,5221
20040319,26.54,26.63,26.13,26.13,7793
20040318,26.63,26.67,26.37,26.53,5480
20040317,26.59,26.69,26.55,26.61,2933
20040316,26.53,26.65,26.36,26.48,3553
20040315,26.52,26.66,26.43,26.54,10921
20040312,26.87,26.88,26.47,26.57,7553
20040311,27.11,27.34,26.67,26.74,6544
20040310,27.45,27.75,27.15,27.15,11362
20040309,27.66,27.73,27.39,27.49,8129
20040308,27.61,27.73,27.50,27.70,13108
20040305,26.95,27.81,26.85,27.60,10091
20040304,26.43,27.03,26.39,26.95,11045
20040303,26.13,26.49,26.03,26.39,14597
20040302,26.53,26.94,26.53,26.67,10388
20040301,26.63,26.69,26.24,26.60,11555
20040227,26.67,26.75,26.16,26.30,14447
20040226,26.21,26.72,25.93,26.70,7529
20040225,26.08,26.30,25.92,26.07,9143
20040224,25.97,26.40,25.95,26.00,7963
20040223,26.77,26.79,26.20,26.21,8078
20040220,26.59,26.91,26.55,26.68,9229
20040219,28.01,28.01,25.85,26.33,62047
20040218,28.37,28.57,28.01,28.01,6173
20040217,28.03,28.67,27.83,28.33,11785
20040213,28.05,28.22,27.89,27.93,7270
20040212,27.87,28.12,27.70,28.05,8113
20040211,27.33,27.87,27.31,27.75,4123
20040210,27.53,27.65,27.17,27.28,10220
20040209,27.33,27.68,27.30,27.51,8599
20040206,26.67,27.67,26.67,27.40,8515
20040205,26.37,27.25,26.37,26.63,13637
20040204,26.27,26.60,26.11,26.33,8594
20040203,26.17,26.47,25.93,26.27,9583
20040202,26.01,26.49,25.60,26.17,15425
20040130,25.99,26.29,25.74,25.95,9412
20040129,26.57,26.75,25.69,25.85,13015
20040128,27.30,27.37,26.53,26.57,7007
20040127,27.75,27.75,27.00,27.15,12709
20040126,27.77,27.81,27.28,27.75,7561
20040123,27.77,27.99,27.57,27.75,6667
20040122,27.67,28.09,27.51,27.93,9895
20040121,27.39,27.88,27.30,27.87,6532
20040120,27.87,27.87,27.17,27.39,7657
20040116,28.00,28.05,27.90,27.91,3463
20040115,28.06,28.09,27.75,27.85,6332
20040114,28.00,28.15,27.75,28.07,5647
20040113,27.80,28.13,27.72,27.93,7157
20040112,27.45,27.81,27.11,27.78,9313
20040109,27.33,27.66,27.20,27.45,7892
20040108,27.37,27.60,27.00,27.49,15632
20040107,27.41,28.50,27.29,28.23,13850
20040106,26.93,27.65,26.93,27.37,7888
20040105,27.20,27.39,26.69,26.89,8678
20040102,27.23,27.56,27.10,27.14,11024
20031231,27.08,27.72,27.07,27.13,11618
20031230,26.65,27.04,26.63,27.01,9155
20031229,26.50,26.74,26.49,26.68,5216
20031226,26.23,26.57,26.23,26.46,3731
20031224,26.40,26.40,26.28,26.30,2180
20031223,26.29,26.60,26.27,26.37,8468
20031222,26.45,26.48,26.12,26.26,4568
20031219,26.30,26.61,26.30,26.33,16631
20031218,26.08,26.77,26.08,26.63,12206
20031217,25.90,26.18,25.68,26.08,11537
20031216,26.08,26.11,25.62,25.93,11108
20031215,26.53,26.53,26.02,26.07,13199
20031212,26.03,26.24,26.00,26.24,12125
20031211,25.70,26.13,25.70,26.00,21092
20031210,26.17,26.47,25.11,25.60,68306
20031209,26.85,27.38,26.85,26.90,11996
20031208,26.91,27.09,26.71,26.88,8363
20031205,27.28,27.29,26.82,26.91,7949
20031204,27.68,27.69,27.05,27.33,13382
20031203,27.70,27.88,27.67,27.68,8453
20031202,27.43,27.66,27.25,27.60,9098
20031201,27.23,27.53,27.15,27.47,10481
20031128,27.22,27.29,27.18,27.21,2066
20031126,27.00,27.27,26.89,27.16,5414
20031125,27.08,27.15,26.83,27.07,12233
20031124,25.97,26.78,25.97,26.77,22784
20031121,25.89,25.98,25.82,25.94,9305
20031120,25.82,25.99,25.64,25.86,11048
20031119,25.90,25.90,25.50,25.83,35654
20031118,26.83,26.87,26.38,26.42,7154
20031117,27.01,27.05,26.68,26.82,10919
20031114,27.08,27.32,26.96,27.01,6914
20031113,26.73,26.94,26.62,26.74,4892
20031112,26.29,26.82,26.24,26.77,10631
20031111,26.43,26.47,26.00,26.29,11291
20031110,26.62,26.70,26.48,26.48,9572
20031107,26.69,26.88,26.49,26.67,12995
20031106,26.67,26.81,26.47,26.65,11069
20031105,26.39,26.68,26.32,26.67,12050
20031104,26.55,26.77,26.37,26.39,13634
20031103,26.17,26.66,26.17,26.55,10919
20031031,26.47,26.47,25.78,26.07,31991
20031030,26.67,26.83,26.25,26.47,30458
20031029,26.10,26.32,25.89,26.07,13745
20031028,25.70,26.23,25.70,26.17,10013
20031027,25.05,25.75,25.05,25.67,9971
20031024,24.84,25.14,24.83,25.05,7532
20031023,24.53,24.94,24.52,24.84,5381
20031022,24.50,24.58,24.38,24.53,10565
20031021,24.63,24.65,24.39,24.53,9527
20031020,24.64,24.78,24.54,24.67,4883
20031017,24.96,24.96,24.65,24.68,4076
20031016,25.17,25.17,24.83,24.96,12953
20031015,25.45,25.72,25.31,25.33,13145
20031014,25.10,25.48,24.93,25.34,4778
20031013,24.91,25.15,24.91,25.15,5177
20031010,24.93,25.17,24.82,24.85,3569
20031009,24.73,25.18,24.73,24.90,9290
20031008,24.88,24.89,24.59,24.59,4538
20031007,24.84,24.90,24.74,24.88,8627
20031006,24.62,24.92,24.28,24.91,16208
20031003,24.87,24.98,24.64,24.67,9716
20031002,24.61,24.76,24.47,24.66,9083
20031001,23.68,24.51,23.65,24.50,12764
20030930,23.34,24.00,23.28,23.63,12548
20030929,23.49,23.62,23.06,23.34,10775
20030926,23.64,23.72,23.40,23.46,8063
20030925,24.37,24.38,23.63,23.63,6311
20030924,24.60,24.88,24.31,24.35,11612
20030923,23.82,24.65,23.63,24.60,20297
20030922,23.62,24.07,23.52,23.86,10208
20030919,23.95,23.95,23.58,23.72,7823
20030918,23.64,24.04,23.58,23.95,5963
20030917,23.63,23.64,23.46,23.64,4190
20030916,23.53,23.64,23.26,23.63,5072
20030915,23.33,23.66,23.33,23.53,7058
20030912,23.33,23.39,23.11,23.31,5573
20030911,23.33,23.48,23.17,23.33,5075
20030910,23.05,23.63,23.05,23.33,14087
20030909,23.90,23.90,22.91,22.97,21140
20030908,23.88,24.03,23.88,23.98,10319
20030905,23.90,23.97,23.87,23.87,30686
20030904,24.44,24.57,24.40,24.47,19289
20030903,24.46,24.49,24.39,24.44,15452
20030902,24.47,24.71,24.28,24.46,21698
20030829,24.65,24.91,24.58,24.88,10754
20030828,24.27,24.73,23.91,24.68,19220
20030827,25.00,25.00,24.57,24.72,9389
20030826,24.67,25.00,24.50,25.00,12815
20030825,24.55,24.69,24.42,24.67,6383
20030822,24.88,25.07,24.57,24.57,7775
20030821,24.08,24.78,24.07,24.68,19676
20030820,23.83,24.11,23.75,24.00,29216
20030819,24.41,24.70,24.32,24.38,17390
20030818,23.94,24.38,23.94,24.34,12917
20030815,24.32,24.32,23.90,24.27,3341
20030814,23.73,24.39,23.67,24.34,22229
20030813,23.33,23.82,23.23,23.67,28748
20030812,22.73,22.91,22.68,22.90,10571
20030811,22.86,22.97,22.70,22.70,10403
20030808,22.05,22.96,22.05,22.85,20492
20030807,22.17,22.48,21.59,22.04,42593
20030806,22.77,22.77,22.15,22.17,28832
20030805,22.93,22.94,22.66,22.70,16709
20030804,22.77,23.04,22.66,23.01,11654
20030801,22.64,22.78,22.55,22.66,6719
20030731,22.58,22.82,22.52,22.64,12674
20030730,22.50,22.50,22.30,22.50,11111
20030729,22.63,22.65,22.35,22.48,9107
20030728,22.64,23.00,22.57,22.62,9563
20030725,22.37,22.67,22.33,22.63,5369
20030724,22.11,22.64,22.09,22.33,16592
20030723,22.10,22.25,21.86,22.03,6629
20030722,21.58,22.05,21.40,21.96,7448
20030721,21.72,21.72,21.46,21.58,5255
20030718,21.60,21.80,21.52,21.73,4424
20030717,21.68,21.80,21.40,21.53,14369
20030716,22.09,22.09,21.73,21.92,6812
20030715,21.98,22.28,21.77,22.12,13142
20030714,21.28,22.13,21.28,21.85,23552
20030711,20.74,21.21,20.70,21.17,10187
20030710,20.90,20.97,20.63,20.68,11480
20030709,21.20,21.44,20.90,20.95,13568
20030708,20.57,21.23,20.52,21.23,19364
20030707,20.77,20.89,20.54,20.54,12740
20030703,20.24,20.68,20.21,20.59,8561
20030702,20.08,20.38,19.94,20.24,10748
20030701,20.13,20.21,19.77,20.15,18743
20030630,20.00,20.30,19.62,20.30,40646
20030627,20.00,20.33,19.84,20.08,7532
20030626,20.00,20.05,19.67,20.00,12152
20030625,19.72,20.28,19.67,19.97,18287
20030624,19.25,19.99,19.25,19.74,18644
20030623,19.57,19.57,18.93,19.22,25316
20030620,19.78,19.86,19.41,19.57,29669
20030619,20.18,20.18,19.67,19.70,25838
20030618,20.56,20.59,19.93,20.16,24785
20030617,20.33,20.75,20.26,20.56,14108
20030616,20.18,20.44,20.17,20.33,12431
20030613,20.22,20.23,19.95,20.03,7718
20030612,20.40,20.47,20.17,20.29,7106
20030611,20.34,20.63,20.18,20.33,16595
20030610,19.74,20.34,19.69,20.34,15137
20030609,19.93,19.93,19.64,19.68,11804
20030606,20.47,20.55,19.95,20.01,16391
20030605,20.00,20.35,19.95,20.06,21449
20030604,20.20,20.20,19.97,20.01,36113
20030603,20.70,20.70,20.15,20.33,81635
20030602,19.83,20.91,19.72,20.70,27188
20030530,19.93,20.00,19.72,19.83,15065
20030529,20.03,20.05,19.65,19.70,19577
20030528,20.00,20.42,19.53,19.96,27626
20030527,20.17,20.17,19.85,20.00,24635
20030523,20.08,20.34,19.82,20.17,12719
20030522,19.89,20.17,19.84,20.06,15746
20030521,19.73,19.92,19.60,19.88,12458
20030520,20.00,20.20,19.62,19.73,20312
20030519,19.67,20.14,19.65,20.00,39671
20030516,19.43,20.17,19.34,20.17,38234
20030515,19.03,19.79,18.75,19.50,111413
20030514,17.70,17.75,17.36,17.40,6236
20030513,17.94,17.98,17.55,17.63,7775
20030512,17.78,18.17,17.67,18.02,16175
20030509,17.50,17.80,17.39,17.77,14420
20030508,17.16,17.48,17.08,17.43,10031
20030507,17.33,17.53,17.20,17.24,9326
20030506,17.12,17.57,17.08,17.41,10517
20030505,16.71,17.18,16.71,17.07,12905
20030502,16.37,16.92,16.33,16.71,12590
20030501,16.50,16.52,16.08,16.38,21491
20030430,16.78,16.78,16.52,16.58,19190
20030429,16.68,16.98,16.65,16.83,17858
20030428,16.62,16.79,16.60,16.68,9980
20030425,16.64,16.73,16.56,16.65,5606
20030424,16.72,16.78,16.62,16.72,6638
20030423,16.50,16.88,16.41,16.80,11549
20030422,15.95,16.67,15.85,16.51,14723
20030421,15.89,16.05,15.87,15.99,8801
20030417,15.61,15.99,15.60,15.89,8816
20030416,16.00,16.08,15.49,15.61,7523
20030415,15.90,16.03,15.83,15.95,9116
20030414,15.82,15.99,15.65,15.98,10445
20030411,15.80,15.85,15.56,15.70,6905
20030410,15.51,15.76,15.37,15.74,13382
20030409,16.00,16.00,15.47,15.51,17069
20030408,16.17,16.27,15.97,16.00,9785
20030407,16.37,16.72,16.12,16.17,12773
20030404,16.00,16.15,15.88,16.08,10610
20030403,15.80,16.10,15.73,15.94,11780
20030402,15.50,15.86,15.50,15.74,11993
20030401,15.42,15.47,15.26,15.34,13952
20030331,15.45,15.53,15.07,15.42,11207
20030328,15.42,15.54,15.27,15.47,12254
20030327,15.43,15.57,15.35,15.45,14621
20030326,15.37,15.57,15.27,15.46,14573
20030325,15.07,15.50,15.02,15.36,12602
20030324,15.15,15.18,14.92,15.08,15284
20030321,14.90,15.27,14.82,15.24,23864
20030320,14.98,15.00,14.77,14.89,17621
20030319,14.83,15.12,14.78,15.07,20465
20030318,14.60,14.70,14.49,14.67,16685
20030317,14.28,14.73,14.12,14.60,24299
20030314,13.90,14.42,13.80,14.42,29339
20030313,13.50,13.96,13.50,13.93,20723
20030312,13.18,13.35,13.13,13.31,10748
20030311,13.11,13.39,13.10,13.23,11561
20030310,13.06,13.18,12.95,13.10,8882
20030307,12.80,13.21,12.67,13.09,17924
20030306,12.95,13.05,12.68,12.86,10790
20030305,12.83,12.98,12.70,12.95,18290
20030304,12.97,13.03,12.60,12.82,22715
20030303,13.09,13.21,12.92,13.06,11621
20030228,12.90,13.13,12.86,13.01,10073
20030227,12.78,13.00,12.78,12.90,9080
20030226,12.67,12.87,12.60,12.73,17147
20030225,12.55,12.66,12.33,12.53,22193
20030224,13.00,13.00,12.66,12.68,9935
20030221,12.97,12.98,12.65,12.95,20543
20030220,13.15,13.15,12.83,12.97,17972
20030219,13.47,13.53,12.95,13.15,13562
20030218,13.46,13.75,13.40,13.46,10040
20030214,13.18,13.43,13.15,13.43,16835
20030213,12.92,13.42,12.84,13.18,59030
20030212,13.18,13.32,12.87,12.92,15338
20030211,13.32,13.33,13.08,13.22,23636
20030210,13.03,13.03,12.62,13.00,35351
20030207,13.43,13.78,13.01,13.12,46973
20030206,14.40,14.47,13.27,13.43,33425
20030205,14.37,14.73,14.32,14.39,7268
20030204,14.50,14.58,14.12,14.38,10997
20030203,14.67,14.85,14.40,14.56,9146
20030131,14.47,14.55,14.40,14.55,15821
20030130,14.67,14.98,14.54,14.56,37949
20030129,14.40,14.46,14.30,14.37,17063
20030128,14.17,14.50,14.12,14.50,13757
20030127,14.17,14.28,14.01,14.17,14264
20030124,14.33,14.33,14.07,14.27,11351
20030123,14.55,14.62,14.02,14.36,43364
20030122,14.37,14.44,14.12,14.20,20210
20030121,14.95,14.99,14.28,14.39,21833
20030117,15.25,15.25,14.87,15.02,19814
20030116,15.18,15.37,15.05,15.33,10451
20030115,14.95,15.09,14.78,15.09,18119
20030114,15.08,15.27,14.75,14.95,26597
20030113,15.55,15.67,15.20,15.28,20594
20030110,15.43,15.61,15.40,15.47,12908
20030109,15.40,15.70,15.40,15.52,11468
20030108,15.40,15.43,15.19,15.30,18209
20030107,15.27,15.62,15.27,15.40,20627
20030106,16.38,16.46,15.12,15.31,48023
20030103,16.63,16.68,16.36,16.36,18188
20030102,16.33,16.75,16.25,16.61,18032
20021231,16.41,16.54,16.13,16.30,7442
20021230,16.40,16.46,16.11,16.40,7388
20021227,16.33,16.50,16.28,16.38,5564
20021226,16.19,16.49,16.19,16.37,5369
20021224,16.34,16.35,16.18,16.19,3518
20021223,16.38,16.43,16.00,16.35,8288
20021220,16.20,16.55,16.20,16.43,12407
20021219,16.46,16.62,16.16,16.18,15227
20021218,16.62,16.65,16.16,16.45,19595
20021217,16.66,16.81,16.47,16.62,14348
20021216,16.08,16.66,16.08,16.66,16532
20021213,16.69,16.69,15.57,16.07,70091
20021212,17.50,17.50,16.65,16.68,104714
20021211,17.67,17.70,17.28,17.52,134207
20021210,17.38,17.62,17.32,17.60,27464
20021209,16.77,17.15,16.68,17.07,22556
20021206,16.67,17.01,16.48,16.92,6263
20021205,16.75,16.89,16.50,16.72,9461
20021204,16.25,16.76,16.17,16.75,16430
20021203,16.46,16.65,16.07,16.32,17021
20021202,17.08,17.50,16.40,16.48,16922
20021129,17.43,17.55,17.00,17.18,5531
20021127,16.70,17.30,16.51,17.30,14765
20021126,16.82,16.92,16.25,16.63,49016
20021125,18.00,18.05,16.33,16.82,66410
20021122,18.14,18.20,17.55,17.93,25589
20021121,17.83,18.30,17.83,18.15,19592
20021120,17.65,17.92,17.33,17.77,30221
20021119,17.47,17.99,17.15,17.65,29840
20021118,18.13,18.15,17.23,17.47,21683
20021115,17.88,18.10,17.80,17.94,5951
20021114,17.58,17.98,17.50,17.88,14501
20021113,16.90,17.47,16.82,17.35,9521
20021112,17.02,17.13,16.71,16.90,8852
20021111,17.38,17.40,16.80,16.90,15308
20021108,17.35,17.65,17.13,17.37,5738
20021107,17.28,17.45,17.20,17.35,5963
20021106,17.55,17.63,17.34,17.40,6635
20021105,17.52,17.74,17.30,17.54,6896
20021104,17.63,17.91,17.41,17.52,10808
20021101,17.33,17.77,17.32,17.52,21992
20021031,17.77,18.05,17.74,17.85,8405
20021030,17.78,17.99,17.47,17.75,7364
20021029,17.90,18.07,17.46,17.77,8966
20021028,18.10,18.13,17.63,17.90,15449
20021025,18.11,18.32,17.75,17.99,11222
20021024,18.10,18.50,17.91,18.11,24458
20021023,18.00,18.32,17.89,18.07,9770
20021022,18.00,18.30,17.77,18.00,10676
20021021,17.83,18.33,17.72,18.13,16598
20021018,17.33,17.82,17.14,17.80,30029
20021017,19.00,19.45,17.00,17.37,66233
20021016,18.99,18.99,18.43,18.77,15959
20021015,18.88,19.15,18.67,19.07,16820
20021014,18.10,19.13,17.97,18.72,22409
20021011,17.70,18.33,17.67,18.17,16886
20021010,17.43,17.70,17.20,17.61,10514
20021009,17.62,17.85,17.35,17.60,11309
20021008,17.90,18.12,17.05,17.82,20132
20021007,17.76,18.43,17.53,17.83,16667
20021004,18.00,18.13,17.17,17.76,14432
20021003,18.41,18.50,17.83,18.00,13799
20021002,17.83,18.53,17.70,18.33,22085
20021001,17.59,18.00,17.02,17.83,14081
20020930,17.97,18.00,17.40,17.58,14255
20020927,18.20,18.33,17.65,18.17,15590
20020926,17.73,18.28,17.67,18.24,16223
20020925,17.00,17.65,16.75,17.65,24599
20020924,16.75,16.81,15.97,16.39,14807
20020923,17.18,17.20,16.52,16.83,9143
20020920,17.22,17.40,17.01,17.27,7721
20020919,17.41,17.51,17.09,17.22,8081
20020918,17.85,17.90,17.23,17.55,13505
20020917,17.90,18.08,17.66,17.97,28301
20020916,17.78,17.96,17.53,17.82,4952
20020913,17.72,17.87,17.43,17.79,4796
20020912,18.00,18.10,17.65,17.80,15986
20020911,18.33,18.33,17.83,17.96,12623
20020910,17.18,17.77,17.12,17.77,5381
20020909,16.72,17.27,16.62,17.27,7985
20020906,16.57,16.83,16.55,16.73,11078
20020905,16.30,16.57,16.23,16.42,8735
20020904,16.65,16.78,16.05,16.40,16544
20020903,17.32,17.32,16.67,16.73,15290
20020830,17.50,17.77,17.34,17.42,4085
20020829,17.33,17.55,16.96,17.40,8441
20020828,17.75,17.91,17.30,17.43,20192
20020827,18.00,18.00,17.77,17.83,9104
20020826,18.17,18.18,17.83,18.01,9176
20020823,18.07,18.17,17.96,18.16,3299
20020822,18.07,18.21,17.93,18.13,11990
20020821,17.92,18.12,17.75,18.07,7382
20020820,17.82,17.98,17.74,17.77,11192
20020819,17.25,18.13,17.24,17.85,20960
20020816,16.90,17.58,16.75,17.23,15122
20020815,16.83,17.13,16.70,16.95,33530
20020814,16.67,16.90,16.08,16.70,12707
20020813,16.20,16.80,16.20,16.67,15935
20020812,16.18,16.30,15.90,16.27,10802
20020809,15.75,16.38,15.63,16.27,15095
20020808,15.43,15.67,15.00,15.67,15542
20020807,15.12,15.38,15.00,15.32,12008
20020806,14.60,15.50,14.60,15.05,12437
20020805,15.67,15.67,14.56,14.60,15524
20020802,16.15,16.16,15.15,15.72,11486
20020801,16.67,16.67,15.83,16.20,14036
20020731,16.35,16.83,15.93,16.75,21086
20020730,16.25,16.70,15.50,16.43,14558
20020729,15.75,16.37,15.67,16.30,12545
20020726,15.37,16.04,15.07,15.52,8087
20020725,15.67,15.73,14.47,15.33,14510
20020724,14.08,15.90,13.86,15.75,25889
20020723,14.47,14.60,13.87,14.32,19940
20020722,15.33,15.57,13.80,14.50,15821
20020719,15.88,15.92,15.15,15.27,12899
20020718,15.60,16.17,15.40,15.93,27359
20020717,15.40,15.91,14.75,15.60,19811
20020716,15.33,15.34,14.67,14.97,15974
20020715,16.10,16.11,14.23,15.40,26345
20020712,16.00,16.50,15.70,16.17,13433
20020711,16.27,16.33,14.97,16.00,22154
20020710,16.72,16.92,16.00,16.18,14372
20020709,17.25,17.40,16.63,16.75,9683
20020708,16.78,17.45,16.78,17.25,16484
20020705,16.97,17.10,16.69,16.78,7391
20020703,16.83,17.07,15.80,16.97,27290
20020702,17.45,17.53,16.53,16.87,31328
20020701,18.13,18.25,17.40,17.47,12674
20020628,18.28,18.57,17.70,18.17,26087
20020627,18.83,18.88,18.02,18.25,9935
20020626,18.58,18.73,18.10,18.36,18713
20020625,20.00,20.02,19.03,19.16,7529
20020624,20.32,20.43,19.62,19.97,7787
20020621,20.38,20.59,20.13,20.34,13364
20020620,20.08,20.45,19.75,20.39,14147
20020619,19.78,20.40,19.75,20.10,12032
20020618,19.55,19.88,19.53,19.80,6797
20020617,19.50,19.77,19.42,19.55,14885
20020614,19.15,19.33,18.65,19.33,14075
20020613,19.15,19.32,19.00,19.20,7124
20020612,19.08,19.22,18.80,19.15,13688
20020611,19.50,19.74,19.33,19.38,7493
20020610,19.58,19.78,19.53,19.57,12092
20020607,19.13,19.13,18.77,19.12,17714
20020606,19.32,19.32,18.97,19.13,8138
20020605,19.58,20.00,19.27,19.32,6590
20020604,19.46,19.80,19.27,19.62,13211
20020603,19.27,19.57,18.98,19.48,11249
20020531,18.30,19.48,18.30,19.27,15281
20020530,18.58,18.63,18.27,18.30,11288
20020529,19.33,19.37,18.73,18.75,9725
20020528,19.77,19.77,19.17,19.37,8213
20020524,19.65,20.18,19.33,19.80,5774
20020523,19.53,19.72,18.75,19.68,60941
20020522,20.13,20.34,19.17,20.03,42890
20020521,20.49,20.50,19.73,19.85,9812
20020520,20.38,20.50,20.35,20.48,3317
20020517,20.47,20.50,20.30,20.36,2267
20020516,20.62,20.67,20.34,20.44,5099
20020515,20.18,20.73,20.18,20.62,6023
20020514,19.53,20.30,19.53,20.14,5624
20020513,19.60,19.60,19.38,19.54,3503
20020510,19.75,19.77,19.63,19.64,4223
20020509,19.97,19.98,19.70,19.77,4109
20020508,20.13,20.30,19.81,19.98,6455
20020507,19.50,20.30,19.50,20.13,5888
20020506,19.60,19.72,19.47,19.50,4019
20020503,19.70,19.72,19.60,19.63,3293
20020502,19.70,19.75,19.54,19.63,1853
20020501,19.87,20.07,19.54,19.70,13181
20020430,18.77,19.73,18.77,19.73,11054
20020429,18.97,19.13,18.67,18.77,5246
20020426,19.13,19.13,18.70,18.92,10541
20020425,18.17,19.17,18.12,19.17,37943
20020424,17.05,17.18,17.05,17.12,7148
20020423,16.63,17.00,16.60,17.00,7955
20020422,16.75,16.75,16.55,16.63,5948
20020419,16.40,16.68,16.40,16.67,8414
20020418,16.33,16.40,16.00,16.36,7073
20020417,16.23,16.40,16.17,16.33,1775
20020416,16.10,16.25,16.10,16.22,8183
20020415,16.10,16.23,15.97,16.07,9683
20020412,15.87,15.95,15.80,15.87,7847
20020411,15.88,16.00,15.80,15.90,5372
20020410,15.57,15.92,15.57,15.92,8333
20020409,15.05,15.58,15.05,15.57,5945
20020408,14.83,15.00,14.65,15.00,5108
20020405,14.75,14.83,14.70,14.83,4835
20020404,14.62,14.73,14.60,14.66,6020
20020403,15.00,15.00,14.56,14.62,11954
20020402,15.33,15.33,14.95,15.00,20183
20020401,15.33,15.36,15.21,15.34,5246
20020328,15.03,15.35,15.03,15.33,10130
20020327,15.00,15.03,14.98,15.02,3575
20020326,14.67,15.00,14.67,15.00,9368
20020325,14.67,14.80,14.58,14.68,4373
20020322,14.78,14.84,14.72,14.75,9164
20020321,14.82,14.87,14.60,14.83,5690
20020320,15.00,15.00,14.83,14.85,5651
20020319,14.72,15.03,14.67,15.00,9293
20020318,14.67,14.77,14.58,14.75,12956
20020315,14.37,14.82,14.28,14.78,17231
20020314,14.00,14.40,13.97,14.37,27053
20020313,13.83,13.95,13.83,13.90,7778
20020312,13.83,13.98,13.80,13.93,16577
20020311,13.83,14.07,13.67,14.00,31475
20020308,13.67,13.86,13.51,13.83,31349
20020307,14.07,14.07,13.60,13.63,135302
20020306,14.53,14.66,14.45,14.53,5009
20020305,14.63,14.63,14.40,14.57,2690
20020304,14.60,14.73,14.52,14.63,1292
20020301,14.93,14.93,14.52,14.63,2189
20020228,15.07,15.07,14.83,14.93,224
20020227,15.05,15.20,14.98,15.03,1271
20020226,15.03,15.10,15.00,15.03,887
20020225,14.93,15.10,14.93,15.00,257
20020222,14.79,14.98,14.79,14.97,455
20020221,14.67,14.79,14.60,14.79,1322
20020220,14.80,15.25,14.63,14.73,884
20020219,14.90,14.93,14.82,14.83,98
20020215,14.85,14.87,14.83,14.87,170
20020214,15.03,15.03,14.80,14.88,584
20020213,15.33,15.37,14.97,15.00,740
20020212,15.17,15.40,15.17,15.40,140
20020211,14.90,15.17,14.87,15.13,215
20020208,14.88,14.95,14.83,14.93,710
20020207,14.83,14.95,14.60,14.90,2159
20020206,15.26,15.27,15.17,15.23,542
20020205,15.37,15.38,15.28,15.30,392
20020204,15.67,15.67,15.43,15.44,131
20020201,15.65,15.73,15.65,15.70,89
20020131,15.58,15.70,15.48,15.62,365
20020130,15.47,15.57,15.37,15.55,677
20020129,15.45,15.53,15.43,15.45,272
20020128,15.68,15.90,15.26,15.43,752
20020125,15.47,15.77,15.32,15.63,887
20020124,15.67,15.73,15.33,15.42,1250
20020123,15.60,15.72,15.57,15.63,386
20020122,15.77,15.77,15.23,15.57,1307
20020118,15.70,16.00,15.57,15.77,704
20020117,15.67,15.93,15.67,15.73,428
20020116,15.31,15.78,15.17,15.63,5261
20020115,14.75,15.45,14.75,15.34,10301
20020114,14.50,14.57,14.30,14.30,2306
20020111,14.33,14.75,14.32,14.50,3407
20020110,13.73,14.13,13.73,14.03,2162
20020109,13.72,13.87,13.70,13.73,599
20020108,13.85,13.93,13.50,13.70,4421
20020107,14.17,14.37,13.28,13.93,6014
20020104,15.10,15.20,13.67,14.17,3464
20020103,15.90,15.90,15.10,15.10,896
20020102,16.17,16.17,15.88,15.93,1322
20011231,15.70,16.58,15.57,16.58,2558
20011228,15.73,15.73,15.63,15.68,2954
20011227,15.75,15.88,15.40,15.65,3491
20011226,15.30,15.65,15.27,15.33,3779
20011224,15.10,15.35,15.07,15.27,506
20011221,14.18,15.30,14.17,15.11,6593
20011220,13.73,14.23,13.73,14.10,971
20011219,13.67,13.68,13.58,13.68,1577
20011218,13.68,13.87,13.67,13.67,1013
20011217,13.66,14.00,13.66,13.67,1061
20011214,13.95,13.95,13.52,13.63,2333
20011213,14.08,14.27,13.97,13.97,1136
20011212,14.58,14.58,14.04,14.10,1145
20011211,14.60,14.71,14.59,14.59,3785
20011210,14.63,14.64,14.59,14.62,1190
20011207,14.58,14.67,14.47,14.67,2150
20011206,14.73,14.73,14.57,14.57,1571
20011205,13.43,14.78,13.43,14.67,5981
20011204,13.78,13.78,13.23,13.23,953
20011203,14.23,14.23,13.78,13.78,1274
20011130,13.90,14.28,13.88,14.28,1652