20000103 8.19 8.19 7.50 7.66 133469
20000104 7.71 7.71 7.50 7.66 146069
20000105 7.61 7.66 7.45 7.55 69535
20000106 7.66 8.19 7.50 8.09 442058
20000107 8.19 8.57 8.14 8.47 278605
20000110 8.67 8.73 8.04 8.09 333323
20000111 7.88 7.88 7.34 7.61 268105
20000112 7.77 7.77 7.61 7.71 139069
20000113 7.71 7.93 7.61 7.93 142686
20000114 7.88 7.93 7.66 7.66 259005
20000118 7.66 7.71 7.23 7.71 215021
20000119 7.71 7.71 7.50 7.50 181653
20000120 7.50 7.61 7.29 7.45 426074
20000121 7.39 7.61 7.02 7.39 179903
20000124 7.39 7.39 7.07 7.12 170686
20000125 7.02 7.18 6.91 6.91 172553
20000126 6.91 7.07 6.81 6.96 252238
20000127 6.86 7.18 6.86 7.07 157036
20000128 7.07 7.23 6.81 7.07 368207
20000131 6.91 6.96 6.53 6.64 348606
20000201 6.64 6.64 6.38 6.38 384657
20000202 6.38 6.43 6.21 6.43 313839
20000203 6.48 6.64 6.43 6.53 193904
20000204 6.59 6.59 6.38 6.53 101385
20000207 6.43 6.48 6.21 6.43 191687
20000208 6.43 6.43 6.33 6.43 115269
20000209 6.43 6.43 6.33 6.38 176053
20000210 6.43 6.43 6.21 6.33 139069
20000211 6.21 6.38 5.95 5.95 204287
20000214 6.21 6.21 5.90 5.95 332623
20000215 6.00 6.05 5.73 5.79 510076
20000216 5.84 5.95 5.62 5.79 429458
20000217 5.79 5.79 5.57 5.73 593027
20000218 5.73 5.79 5.47 5.52 204054
20000222 5.52 5.57 5.14 5.19 381857
20000223 5.14 5.41 5.14 5.41 291439
20000224 5.41 5.52 5.19 5.52 328423
20000225 5.52 5.67 5.41 5.52 147819
20000228 5.57 5.57 5.36 5.41 152136
20000229 5.36 5.95 5.36 5.95 399941
20000301 6.00 6.00 5.57 5.73 527226
20000302 5.73 5.84 5.57 5.57 1397342
20000303 5.57 5.90 5.57 5.67 228437
20000306 5.84 5.90 5.67 5.67 233804
20000307 5.67 5.90 5.36 5.36 560827
20000308 5.36 5.57 5.25 5.25 161936
20000309 5.25 5.95 5.25 5.84 255388
20000310 5.90 5.95 5.67 5.79 395274
20000313 5.67 5.90 5.67 5.90 265188
20000314 5.79 6.05 5.79 6.05 168703
20000315 6.05 6.38 6.05 6.10 344406
20000316 6.21 6.81 6.21 6.81 478925
20000317 6.59 6.81 6.59 6.69 219454
20000320 6.75 6.81 6.10 6.16 714130
20000321 6.16 6.75 6.10 6.75 1382992
20000322 6.64 6.96 6.64 6.75 775147
20000323 6.75 6.75 6.33 6.33 151319
20000324 6.38 6.53 6.33 6.33 78868
20000327 6.38 6.86 6.38 6.59 205804
20000328 6.69 6.86 6.53 6.59 128452
20000329 6.59 7.07 6.48 6.96 112935
20000330 6.86 7.45 6.86 7.12 450925
20000331 7.23 7.50 7.07 7.12 639578
20000403 7.12 7.12 6.59 7.07 2810901
20000404 7.18 7.18 6.43 6.53 2308642
20000405 6.64 6.69 6.43 6.59 210004
20000406 6.75 6.81 6.59 6.64 77235
20000407 6.69 6.81 6.48 6.69 97068
20000410 6.69 6.81 6.59 6.59 111769
20000411 6.48 6.69 6.48 6.59 77468
20000412 6.64 6.81 6.59 6.81 131952
20000413 6.69 7.07 6.69 6.96 140236
20000414 6.96 7.07 6.75 6.91 150269
20000417 6.75 6.99 6.75 6.81 188187
20000418 6.59 6.86 6.53 6.86 146303
20000419 6.86 7.12 6.86 7.07 177920
20000420 7.07 7.18 6.96 7.12 167420
20000424 7.07 7.12 6.81 6.81 206154
20000425 6.86 7.12 6.86 7.02 64168
20000426 7.18 7.18 6.81 7.07 89368
20000427 7.07 7.07 6.81 6.91 96485
20000428 6.53 6.69 4.82 5.04 2377360
20000501 5.04 5.31 4.55 4.93 1396292
20000502 4.82 5.04 4.02 4.61 833948
20000503 4.77 4.82 4.34 4.50 385124
20000504 4.66 4.93 4.50 4.66 514043
20000505 4.66 4.66 4.34 4.34 187720
20000508 4.34 4.82 4.34 4.77 351406
20000509 4.93 5.09 4.77 4.88 315472
20000510 4.88 4.98 4.77 4.82 129036
20000511 4.93 5.04 4.88 4.93 165436
20000512 4.98 4.98 4.39 4.71 795914
20000515 4.82 4.82 4.55 4.61 87735
20000516 4.61 4.77 4.55 4.71 114802
20000517 4.71 4.98 4.61 4.88 393524
20000518 4.98 4.98 4.66 4.88 256205
20000519 4.88 4.88 4.71 4.71 152136
20000522 4.82 4.88 4.61 4.77 120169
20000523 4.88 4.93 4.77 4.82 98818
20000524 4.82 4.98 4.71 4.88 204404
20000525 4.93 4.98 4.71 4.88 220037
20000526 4.77 4.93 4.71 4.71 77001
20000530 4.71 4.93 4.71 4.82 176637
20000531 4.55 4.71 4.50 4.61 231938
20000601 4.55 4.82 4.55 4.71 196470
20000602 4.82 4.82 4.50 4.61 452442
20000605 4.61 4.61 4.45 4.55 160536
20000606 4.55 4.66 4.45 4.50 182353
20000607 4.45 4.45 4.23 4.34 544960
20000608 4.34 4.34 4.23 4.29 166020
20000609 4.29 4.34 4.23 4.34 101385
20000612 4.29 4.50 4.29 4.50 146653
20000613 4.34 4.50 4.29 4.39 62068
20000614 4.34 4.39 4.23 4.29 358406
20000615 4.29 4.29 4.18 4.23 119352
20000616 4.23 4.29 4.18 4.23 263671
20000619 4.23 4.50 4.23 4.39 133119
20000620 4.29 4.45 4.23 4.39 200904
20000621 4.39 4.50 4.34 4.50 79918
20000622 4.50 4.55 4.07 4.34 123786
20000623 4.23 4.29 3.96 3.96 149569
20000626 4.23 4.45 4.12 4.29 196120
20000627 4.34 4.66 4.34 4.66 262738
20000628 4.55 4.82 4.55 4.77 252471
20000629 4.66 4.88 4.61 4.82 177803
20000630 4.77 5.09 4.71 4.88 278488
20000703 4.98 4.98 4.88 4.88 34417
20000705 4.93 5.19 4.71 4.71 687879
20000706 4.82 4.93 4.61 4.71 183287
20000707 4.71 4.71 4.50 4.61 173136
20000710 4.55 4.71 4.34 4.66 400057
20000711 4.77 4.82 4.61 4.77 73268
20000712 4.88 4.98 4.71 4.88 134519
20000713 4.82 5.09 4.82 5.04 276272
20000714 5.04 5.09 4.66 4.66 168120
20000717 4.66 4.88 4.66 4.71 74435
20000718 4.77 4.82 4.66 4.71 176753
20000719 4.66 4.71 4.55 4.61 176987
20000720 4.55 4.93 4.55 4.71 63934
20000721 4.66 4.82 4.55 4.55 104769
20000724 4.61 4.93 4.61 4.66 158903
20000725 4.71 4.71 4.61 4.71 125069
20000726 4.66 4.66 4.55 4.55 145136
20000727 4.55 4.55 4.34 4.39 120869
20000728 4.82 4.88 4.45 4.61 333089
20000731 4.66 4.71 4.50 4.61 216771
20000801 4.55 4.77 4.55 4.66 511826
20000802 4.61 4.77 4.50 4.50 360040
20000803 4.71 4.77 4.55 4.71 307539
20000804 4.66 4.66 4.61 4.61 126819
20000807 4.55 4.66 4.50 4.66 248271
20000808 4.61 4.77 4.55 4.77 121102
20000809 4.71 4.82 4.66 4.82 84935
20000810 4.88 5.09 4.71 4.88 150853
20000811 4.93 4.98 4.71 4.82 148869
20000814 4.77 5.31 4.77 5.31 192503
20000815 5.19 5.31 5.14 5.14 212571
20000816 5.14 5.36 5.04 5.36 193437
20000817 5.41 5.57 5.25 5.47 162286
20000818 5.47 5.67 5.41 5.67 59618
20000821 5.67 5.67 5.52 5.57 55418
20000822 5.57 5.67 5.31 5.52 192503
20000823 5.62 5.79 5.52 5.57 267055
20000824 5.67 5.67 5.52 5.62 37451
20000825 5.73 5.73 5.47 5.47 114452
20000828 5.57 5.79 5.41 5.41 69185
20000829 5.47 5.62 5.36 5.47 109435
20000830 5.41 5.62 5.41 5.57 274405
20000831 5.57 5.67 5.52 5.67 177337
20000901 5.57 5.67 5.57 5.62 283272
20000905 5.57 5.73 5.57 5.62 174887
20000906 5.62 5.62 5.25 5.52 356306
20000907 5.57 5.57 5.36 5.47 146769
20000908 5.57 5.57 5.31 5.47 134869
20000911 5.47 5.47 5.36 5.36 118185
20000912 5.36 5.36 5.14 5.14 201137
20000913 5.14 5.36 5.14 5.31 85868
20000914 5.31 5.41 5.09 5.25 95668
20000915 5.04 5.36 5.04 5.31 184103
20000918 5.31 5.31 4.93 4.98 120752
20000919 4.98 5.36 4.98 5.36 158553
20000920 5.31 5.47 5.09 5.36 262155
20000921 5.25 5.47 5.14 5.25 83185
20000922 5.25 5.36 5.14 5.31 98702
20000925 5.41 5.41 5.09 5.14 119702
20000926 5.14 5.14 4.45 4.82 144786
20000927 4.71 4.93 4.71 4.93 31734
20000928 4.98 5.31 4.93 5.19 122152
20000929 5.25 6.00 5.25 5.84 374157
20001002 5.84 6.16 5.84 6.05 331106
20001003 6.05 6.21 6.00 6.10 182120
20001004 6.21 6.43 6.00 6.43 210004
20001005 6.21 6.64 6.21 6.38 165086
20001006 6.48 6.81 6.33 6.64 229371
20001009 6.64 6.64 6.38 6.43 72568
20001010 6.33 6.43 6.27 6.33 55068
20001011 6.27 6.81 6.27 6.43 263205
20001012 6.21 6.33 5.73 6.05 146769
20001013 6.00 6.27 5.95 6.10 72568
20001016 6.10 6.27 6.10 6.16 199854
20001017 6.10 6.21 5.90 5.95 97652
20001018 5.90 6.00 5.73 5.84 193670
20001019 5.84 6.00 5.67 6.00 329473
20001020 6.10 6.21 5.95 6.16 59851
20001023 6.16 6.21 5.84 5.90 79685
20001024 5.84 6.00 5.79 5.79 215137
20001025 5.79 5.84 5.04 5.04 232521
20001026 5.14 5.67 5.14 5.41 126819
20001027 5.31 5.90 5.19 5.84 203237
20001030 5.84 6.27 5.84 6.16 99868
20001031 6.05 6.16 5.79 5.79 193787
20001101 5.73 5.95 5.73 5.84 33717
20001102 5.84 6.16 5.52 6.16 65918
20001103 6.05 6.05 5.90 6.00 83302
20001106 6.10 6.10 5.84 5.95 55534
20001107 5.84 6.00 5.79 5.90 34767
20001108 5.79 6.27 5.73 6.21 290039
20001109 6.10 6.53 6.00 6.53 164970
20001110 6.43 6.59 6.38 6.59 97068
20001113 6.48 6.53 6.33 6.48 81085
20001114 6.43 6.59 6.33 6.59 81785
20001115 6.48 6.64 6.48 6.53 88202
20001116 6.48 6.64 6.48 6.48 187253
20001117 6.59 6.86 6.48 6.86 692429
20001120 6.75 6.75 6.38 6.43 206854
20001121 6.33 6.59 6.27 6.38 111185
20001122 6.27 6.33 5.73 6.10 94852
20001124 6.21 6.59 6.16 6.59 43284
20001127 6.48 6.59 6.38 6.59 58684
20001128 6.48 6.59 6.33 6.59 89602
20001129 6.59 6.75 6.48 6.75 71051
20001130 6.75 6.81 6.05 6.43 153536
20001201 6.33 6.75 6.21 6.75 206387
20001204 6.53 6.75 6.43 6.43 126702
20001205 6.33 6.81 6.33 6.59 402624
20001206 6.48 6.69 6.43 6.53 199154
20001207 6.43 6.64 6.38 6.48 139653
20001208 6.48 6.96 6.48 6.96 170453
20001211 6.81 7.39 6.81 7.23 270672
20001212 7.29 7.39 6.64 6.64 161120
20001213 6.64 6.81 6.27 6.27 226104
20001214 6.38 6.64 6.10 6.21 175237
20001215 6.05 6.33 6.05 6.27 215954
20001218 6.16 6.21 6.00 6.16 369023
20001219 6.10 6.21 6.00 6.00 362840
20001220 6.00 6.00 5.52 5.57 392240
20001221 5.67 5.73 5.52 5.57 161120
20001222 5.52 5.95 5.52 5.57 318856
20001226 5.57 5.67 5.36 5.41 175820
20001227 5.36 5.52 5.36 5.41 174887
20001228 5.36 5.52 5.36 5.52 140236
20001229 5.57 6.16 5.52 5.84 306489
20010102 5.90 7.07 5.90 7.07 469358
20010103 6.86 6.96 6.64 6.91 418258
20010104 6.53 7.02 6.48 7.02 269038
20010105 6.91 6.91 6.53 6.53 131019
20010108 6.59 6.81 6.53 6.64 129736
20010109 5.79 6.00 5.47 5.79 683096
20010110 5.79 5.90 5.73 5.90 175820
20010111 6.05 6.05 5.73 5.84 176987
20010112 5.79 5.95 5.79 5.84 158320
20010116 5.90 6.27 5.79 6.27 294122
20010117 6.16 6.59 6.16 6.53 224354
20010118 6.43 6.48 6.33 6.38 172553
20010119 6.33 6.48 6.33 6.48 267988
20010122 6.43 6.48 6.33 6.48 279188
20010123 6.43 6.53 6.43 6.48 127286
20010124 6.53 6.64 6.53 6.64 515676
20010125 6.59 6.75 6.59 6.64 160420
20010126 6.75 7.07 6.64 6.91 289572
20010129 6.73 6.83 6.47 6.81 125302
20010130 6.77 6.84 6.68 6.78 195537
20010131 6.77 6.91 6.64 6.64 459908
20010201 6.56 6.84 6.52 6.81 95552
20010202 6.72 6.86 6.59 6.64 153069
20010205 6.62 6.90 6.60 6.88 56001
20010206 6.86 6.91 6.64 6.64 516609
20010207 6.86 6.95 6.69 6.85 262388
20010208 6.76 6.95 6.66 6.93 76535
20010209 6.87 7.06 6.87 6.88 141053
20010212 6.86 7.05 6.79 6.94 318272
20010213 6.86 7.06 6.86 6.99 571677
20010214 6.99 7.05 6.94 6.99 152719
20010215 6.94 7.14 6.94 7.14 164853
20010216 7.15 7.15 6.80 6.91 114335
20010220 6.86 7.03 6.86 6.94 157736
20010221 6.86 7.07 6.86 6.97 87152
20010222 6.93 7.03 6.92 7.03 58918
20010223 6.94 6.94 6.62 6.72 82601
20010226 6.77 6.94 6.77 6.93 83302
20010227 6.86 6.91 6.82 6.86 82952
20010228 6.94 7.02 6.89 6.95 114102
20010301 6.93 7.06 6.86 7.06 125652
20010302 7.03 7.41 6.99 7.11 194954
20010305 7.16 7.49 7.16 7.44 182237
20010306 7.43 7.63 7.37 7.63 418141
20010307 7.70 7.92 7.63 7.80 340790
20010308 7.76 7.76 7.41 7.68 165203
20010309 7.67 8.31 7.66 8.31 332739
20010312 8.27 8.31 8.00 8.07 280822
20010313 7.89 7.99 7.72 7.76 192387
20010314 7.46 7.65 7.34 7.58 141519
20010315 7.54 7.76 7.33 7.76 101035
20010316 7.80 7.80 7.60 7.63 193554
20010319 7.71 7.85 7.63 7.80 139069
20010320 7.71 7.91 7.24 7.44 137319
20010321 7.37 7.37 6.90 6.94 88318
20010322 6.99 7.05 6.56 6.74 203937
20010323 6.77 7.04 6.76 7.04 94152
20010326 7.04 7.61 6.98 6.98 157036
20010327 7.03 7.11 6.94 6.94 352690
20010328 6.99 6.99 5.79 6.04 562927
20010329 6.10 6.43 6.10 6.41 234271
20010330 6.40 6.94 6.35 6.75 209187
20010402 6.34 6.80 6.26 6.45 191220
20010403 6.26 6.60 6.11 6.53 156570
20010404 6.45 6.68 6.30 6.67 232871
20010405 6.69 7.11 6.69 7.11 82835
20010406 6.90 6.93 6.64 6.77 94968
20010409 6.77 7.06 6.77 6.99 66151
20010410 6.99 7.27 6.99 7.27 63818
20010411 7.20 7.27 7.17 7.27 117019
20010412 7.24 7.60 7.23 7.49 116552
20010416 7.54 7.67 7.41 7.62 81435
20010417 7.62 7.71 7.51 7.70 233804
20010418 7.67 7.76 7.20 7.32 109902
20010419 7.37 7.56 7.32 7.32 61251
20010420 7.29 7.59 7.29 7.59 111535
20010423 7.50 7.51 7.29 7.35 54251
20010424 7.29 7.53 7.24 7.36 107569
20010425 7.45 7.63 7.37 7.63 177453
20010426 7.59 7.84 7.45 7.84 113752
20010427 7.76 7.84 7.44 7.46 148986
20010430 7.41 7.70 7.41 7.67 127869
20010501 7.67 7.67 7.55 7.66 54134
20010502 7.66 7.66 7.46 7.54 76301
20010503 7.46 7.53 7.24 7.50 38384
20010504 7.41 8.06 7.30 8.06 88202
20010507 7.71 7.80 7.57 7.72 196004
20010508 7.71 7.77 7.68 7.71 298439
20010509 7.67 7.67 7.41 7.47 43051
20010510 7.46 7.66 7.46 7.47 80268
20010511 7.67 8.05 7.67 7.96 628611
20010514 7.97 7.97 7.89 7.97 620561
20010515 7.89 8.23 7.89 8.23 240104
20010516 8.14 8.43 8.14 8.27 225287
20010517 8.27 8.38 8.19 8.38 395624
20010518 8.44 8.49 8.27 8.39 222371
20010521 8.40 8.49 8.37 8.49 188303
20010522 8.49 8.79 8.49 8.69 343823
20010523 8.70 8.83 8.63 8.67 126236
20010524 8.59 8.73 8.49 8.67 470292
20010525 8.58 8.84 8.58 8.83 376840
20010529 8.87 8.91 8.80 8.83 114335
20010530 8.82 8.87 8.79 8.79 178620
20010531 8.82 9.00 8.82 8.83 271255
20010601 8.83 8.91 8.57 8.61 731397
20010604 8.61 8.99 8.57 8.97 261455
20010605 8.97 9.04 8.87 9.04 138019
20010606 8.83 9.42 8.83 9.36 266705
20010607 9.37 9.54 9.14 9.47 175587
20010608 9.44 9.44 9.32 9.32 82018
20010611 9.30 9.39 9.26 9.31 163686
20010612 9.30 9.54 9.30 9.54 94618
20010613 9.47 9.64 9.45 9.54 263905
20010614 9.51 9.52 9.30 9.51 202654
20010615 9.43 9.56 9.43 9.43 454308
20010618 9.43 9.54 9.43 9.50 307656
20010619 9.47 9.47 9.01 9.01 168120
20010620 9.01 9.50 9.01 9.50 147469
20010621 9.54 9.54 9.23 9.45 77118
20010622 9.43 9.44 8.70 8.95 199387
20010625 8.95 9.08 8.63 8.99 86102
20010626 8.96 9.32 8.84 8.99 190987
20010627 8.99 9.42 8.91 9.39 161703
20010628 9.39 9.86 9.34 9.81 285955
20010629 9.81 10.20 9.77 10.20 464342
20010702 10.20 10.24 9.82 9.90 208837
20010703 9.91 10.24 9.86 9.99 115152
20010705 9.90 10.11 9.86 9.89 137436
20010706 9.86 9.90 9.34 9.34 151903
20010709 9.39 9.75 9.26 9.39 399824
20010710 9.39 9.43 9.26 9.26 648678
20010711 9.34 9.68 9.26 9.56 166720
20010712 9.57 10.07 9.57 10.05 159603
20010713 10.05 10.21 9.90 10.19 107802
20010716 10.18 10.37 9.93 10.27 381040
20010717 10.26 10.48 10.22 10.48 290389
20010718 10.48 10.89 10.42 10.84 593844
20010719 10.80 11.01 10.72 10.97 436691
20010720 10.93 10.97 10.85 10.88 206270
20010723 10.79 10.79 10.29 10.34 237888
20010724 10.42 10.46 10.29 10.30 238238
20010725 10.30 10.33 9.93 10.13 152836
20010726 10.22 10.46 9.86 10.46 227971
20010727 10.46 10.46 10.13 10.18 236254
20010730 9.99 10.27 9.99 10.27 134286
20010731 10.24 10.37 10.15 10.23 234504
20010801 10.24 10.63 10.20 10.63 244888
20010802 10.50 10.67 10.47 10.67 142803
20010803 10.63 10.80 10.59 10.71 202654
20010806 10.71 10.89 10.46 10.47 107569
20010807 10.53 10.92 10.30 10.81 200437
20010808 10.72 10.92 10.39 10.50 177687
20010809 10.50 10.91 10.29 10.91 172320
20010810 10.84 11.14 10.71 11.12 435525
20010813 11.12 11.12 10.94 11.06 187487
20010814 11.01 11.44 10.99 11.40 242204
20010815 11.31 11.39 11.12 11.19 396441
20010816 11.14 11.14 10.90 10.97 225987
20010817 10.97 11.14 10.89 11.14 322823
20010820 11.14 11.74 11.10 11.74 385007
20010821 11.70 11.73 11.40 11.49 349540
20010822 11.74 11.74 11.41 11.45 222137
20010823 11.61 11.74 11.49 11.49 310572
20010824 11.57 11.66 11.48 11.52 217704
20010827 11.55 11.67 11.48 11.53 340440
20010828 11.57 11.65 11.45 11.48 142336
20010829 11.36 12.09 11.25 11.73 493626
20010830 11.73 11.91 11.70 11.91 250488
20010831 11.91 12.30 11.82 12.04 220387
20010904 12.09 12.41 12.04 12.27 322473
20010905 12.30 12.30 11.96 12.03 163920
20010906 12.00 12.03 11.57 11.98 382324
20010907 11.87 11.87 11.36 11.66 165203
20010910 11.74 11.74 11.31 11.46 174770
20010917 11.06 11.14 10.29 10.41 278138
20010918 10.41 10.56 10.41 10.50 256555
20010919 10.71 10.71 9.45 10.24 223421
20010920 10.16 10.16 9.00 9.43 200320
20010921 9.00 9.04 8.06 8.86 331456
20010924 9.00 9.51 8.87 9.51 165786
20010925 9.43 10.80 9.43 10.30 445675
20010926 10.67 10.67 10.04 10.29 324339
20010927 10.29 11.31 10.29 11.12 470059
20010928 11.13 11.97 11.06 11.37 481492
20011001 11.31 11.31 10.76 10.96 326556
20011002 11.05 11.44 10.97 11.37 208837
20011003 11.36 11.70 11.27 11.61 351056
20011004 11.61 11.74 11.51 11.52 208254
20011005 11.52 11.76 11.25 11.57 103252
20011008 11.49 11.70 11.21 11.56 135802
20011009 11.40 11.55 11.40 11.49 107685
20011010 11.49 11.68 11.31 11.68 202770
20011011 11.74 12.00 11.66 11.82 285605
20011012 11.91 11.91 11.13 11.57 306956
20011015 11.37 11.57 11.14 11.40 260871
20011016 11.31 11.66 11.31 11.57 298672
20011017 11.49 11.64 11.13 11.21 147119
20011018 11.13 11.38 11.01 11.12 199504
20011019 11.12 11.16 10.80 11.13 156453
20011022 11.10 11.43 11.10 11.30 149919
20011023 11.27 11.53 11.19 11.23 322939
20011024 11.25 11.53 11.20 11.36 322239
20011025 11.31 11.49 10.89 11.27 235321
20011026 11.31 11.79 11.31 11.68 277205
20011029 11.68 11.68 11.36 11.41 125419
20011030 11.49 11.66 11.33 11.57 257255
20011031 11.57 11.66 11.41 11.53 263205
20011101 11.55 11.66 11.40 11.57 436225
20011102 11.49 11.79 11.49 11.70 460608
20011105 11.70 11.86 11.58 11.73 235204
20011106 11.73 11.83 11.57 11.57 251421
20011107 11.61 11.66 11.31 11.36 280705
20011108 11.47 11.57 11.31 11.43 193904
20011109 11.46 12.37 11.45 11.95 927517
20011112 12.15 12.23 11.85 11.88 434008
20011113 12.09 12.39 12.01 12.11 317689
20011114 12.30 12.38 11.79 11.83 570860
20011115 12.09 12.21 11.85 11.91 686829
20011116 12.17 12.33 12.09 12.21 266005
20011119 12.30 12.90 12.27 12.86 835932
20011120 12.77 12.81 12.56 12.75 704913
20011121 12.73 12.84 12.69 12.77 220154
20011123 12.86 12.98 12.86 12.93 135102
20011126 12.94 13.24 12.91 13.11 626978
20011127 13.12 13.42 13.04 13.41 774681
20011128 13.41 13.41 13.27 13.31 925883
20011129 13.33 13.50 13.23 13.26 670495
20011130 13.29 13.30 12.94 12.94 499576
20011203 13.03 13.03 12.70 12.83 388507
20011204 12.86 13.07 12.83 12.97 375557
20011205 13.05 13.33 13.03 13.32 470059
20011206 13.33 13.33 13.11 13.17 262855
20011207 13.20 13.30 13.11 13.17 324223
20011210 13.11 13.27 12.88 12.93 142686
20011211 12.96 13.31 12.89 13.24 262271
20011212 13.29 13.31 12.84 13.17 313839
20011213 13.11 13.24 12.79 12.79 218404
20011214 12.87 13.29 12.87 13.29 166136
20011217 13.29 13.51 13.19 13.29 594427
20011218 13.37 13.59 13.20 13.38 456875
20011219 13.38 13.40 13.06 13.21 634211
20011220 13.24 13.29 12.90 12.91 542393
20011221 13.03 13.32 12.99 13.29 549743
20011224 13.33 13.33 13.08 13.15 98352
20011226 13.16 13.27 13.05 13.16 229487
20011227 13.20 13.29 12.82 12.89 215721
20011228 13.07 13.23 12.77 12.85 401224
20011231 12.86 13.25 12.73 12.96 428524
20020102 13.05 13.05 12.43 12.51 288172
20020103 12.53 12.56 12.17 12.46 654279
20020104 12.51 13.24 12.51 13.14 1669530
20020107 13.27 13.28 12.99 12.99 608544
20020108 12.99 13.26 12.94 13.26 571910
20020109 13.29 13.73 13.29 13.65 774097
20020110 13.71 13.76 13.51 13.58 681696
20020111 13.53 13.61 13.39 13.39 479625
20020114 13.39 13.41 13.20 13.37 324223
20020115 13.33 13.41 13.21 13.31 312556
20020116 13.29 13.41 13.05 13.05 229487
20020117 13.11 13.50 13.11 13.48 312439
20020118 13.48 13.71 13.41 13.44 484642
20020122 13.46 13.76 13.37 13.51 282572
20020123 13.54 13.93 13.52 13.92 324339
20020124 13.89 14.04 13.73 13.89 407407
20020125 13.93 14.29 13.89 14.03 573777
20020128 14.23 15.21 14.19 14.88 997168
20020129 13.93 14.13 13.76 14.06 1359891
20020130 14.23 14.79 14.06 14.73 658012
20020131 14.74 15.00 14.69 14.91 488609
20020201 14.91 15.21 14.91 15.09 537726
20020204 15.10 15.10 14.85 14.94 321422
20020205 14.94 14.99 14.76 14.77 273122
20020206 14.77 15.04 14.70 15.04 274755
20020207 15.07 15.16 14.74 14.91 196470
20020208 14.91 15.26 14.85 15.26 251771
20020211 15.26 15.86 15.25 15.82 849232
20020212 15.73 15.85 15.59 15.85 475659
20020213 15.81 15.85 15.59 15.76 343940
20020214 15.76 15.84 15.69 15.76 356540
20020215 15.68 15.81 15.63 15.77 229721
20020219 15.69 15.75 15.22 15.39 269388
20020220 15.39 15.60 15.12 15.46 411257
20020221 15.34 15.43 14.97 14.98 541926
20020222 14.91 15.09 14.91 14.96 417441
20020225 15.00 15.34 14.98 15.22 327606
20020226 15.30 15.60 15.30 15.48 359223
20020227 15.48 15.68 15.48 15.63 341490
20020228 15.63 15.63 15.03 15.09 271372
20020301 15.09 15.36 14.96 15.35 371240
20020304 15.34 15.45 15.23 15.34 402857
20020305 15.34 15.34 14.97 15.13 323173
20020306 15.17 15.93 15.15 15.86 500742
20020307 15.86 16.37 15.77 16.32 1148954
20020308 16.41 16.45 16.16 16.29 368790
20020311 16.20 16.65 16.15 16.54 544377
20020312 16.41 16.84 16.37 16.59 387457
20020313 16.46 16.97 16.33 16.93 1017118
20020314 16.80 16.83 16.50 16.67 562460
20020315 16.50 16.95 16.50 16.89 396674
20020318 16.76 17.12 16.59 17.06 658595
20020319 17.01 17.78 16.99 17.67 686596
20020320 17.57 17.57 17.21 17.27 466675
20020321 17.23 17.23 16.57 16.86 299139
20020322 16.86 17.23 16.76 17.13 267755
20020325 17.07 17.09 16.37 16.67 415574
20020326 16.71 17.32 16.71 17.30 371707
20020327 17.27 17.61 17.15 17.47 476125
20020328 17.40 17.60 17.14 17.23 258305
20020401 16.80 17.09 16.64 16.87 341023
20020402 16.88 16.89 16.51 16.53 484642
20020403 16.53 16.57 15.90 16.05 370657
20020404 16.07 16.16 15.77 15.88 483125
20020405 16.10 16.59 16.09 16.17 333439
20020408 16.26 16.29 15.92 16.18 304272
20020409 16.27 16.27 15.77 15.77 418724
20020410 15.77 16.29 15.77 16.29 609361
20020411 16.29 16.36 15.91 15.94 759280
20020412 16.03 16.11 15.94 16.11 337873
20020415 16.03 16.97 15.99 16.67 837682
20020416 16.59 16.88 16.51 16.87 279772
20020417 16.91 17.01 16.53 16.64 247338
20020418 16.65 16.78 15.81 15.94 403207
20020419 16.03 16.26 15.92 15.94 198920
20020422 15.77 15.83 15.21 15.42 481025
20020423 15.34 15.39 14.87 14.94 479392
20020424 15.00 15.03 14.14 14.45 1085136
20020425 14.57 14.70 14.30 14.47 650895
20020426 14.47 14.70 14.27 14.31 340089
20020429 14.40 14.40 13.25 13.50 1242523
20020430 13.54 14.14 13.54 14.13 467608
20020501 14.13 14.13 13.61 13.86 529443
20020502 13.89 14.36 13.81 14.21 496309
20020503 14.06 15.17 14.06 14.91 782498
20020506 14.72 14.74 14.14 14.16 478342
20020507 14.29 14.66 14.10 14.37 280122
20020508 14.55 14.66 13.86 14.37 437041
20020509 14.41 14.57 14.04 14.04 620095
20020510 13.93 13.95 13.51 13.53 618811
20020513 13.59 13.70 13.37 13.67 360390
20020514 13.67 14.36 13.63 14.33 479509
20020515 14.12 14.43 14.02 14.43 373457
20020516 14.34 14.53 14.31 14.52 547877
20020517 14.54 14.91 14.44 14.87 607844
20020520 14.83 14.83 14.59 14.70 334139
20020521 14.67 14.75 14.66 14.66 361090
20020522 14.66 14.72 14.61 14.67 242554
20020523 14.66 14.70 13.93 14.66 416858
20020524 14.61 14.66 14.40 14.41 241854
20020528 14.40 14.44 13.88 14.43 350473
20020529 14.36 14.39 13.84 13.95 295055
20020530 13.84 14.01 13.71 13.96 264721
20020531 14.18 14.23 13.97 13.97 342073
20020603 13.97 14.00 13.45 13.47 309289
20020604 13.41 13.89 13.29 13.73 366107
20020605 13.73 14.23 13.63 14.16 402041
20020606 14.14 14.14 13.71 13.72 218987
20020607 13.64 14.13 13.53 14.10 296222
20020610 14.10 14.32 13.97 14.30 377424
20020611 14.32 14.59 14.19 14.23 584161
20020612 14.23 14.23 13.93 14.11 216537
20020613 14.06 14.09 13.84 13.93 253405
20020614 13.89 14.13 13.61 14.13 257838
20020617 14.10 14.70 14.10 14.66 416508
20020618 14.57 14.59 14.23 14.36 323406
20020619 14.14 14.51 14.10 14.38 381507
20020620 14.23 14.58 14.20 14.31 244188
20020621 14.31 14.43 14.04 14.31 322006
20020624 14.27 14.57 14.20 14.49 389440
20020625 14.57 15.03 14.49 14.49 463058
20020626 14.27 14.75 14.09 14.70 348606
20020627 14.71 15.03 14.57 14.99 427358
20020628 14.91 15.31 14.83 14.83 523493
20020701 14.83 14.87 14.34 14.35 270088
20020702 14.35 14.36 13.77 13.89 280588
20020703 13.87 13.87 13.28 13.71 238471
20020705 13.71 14.31 13.71 13.97 182120
20020708 13.89 14.50 13.89 14.23 540876
20020709 14.19 14.65 14.19 14.55 483592
20020710 14.49 14.50 13.67 13.89 266238
20020711 13.87 13.87 13.11 13.63 395507
20020712 13.54 14.14 13.47 13.79 328773
20020715 13.76 13.76 12.19 13.18 486859
20020716 13.16 13.26 12.90 12.93 217587
20020717 12.99 13.53 12.97 13.36 442525
20020718 13.30 13.71 13.02 13.11 405191
20020719 13.11 13.23 12.61 12.69 364473
20020722 12.64 12.99 11.88 12.15 347673
20020723 12.13 12.41 11.74 11.91 235671
20020724 11.57 13.15 11.51 13.13 447308
20020725 13.11 13.39 12.52 13.12 403557
20020726 13.12 13.12 12.72 12.93 321422
20020729 12.93 13.81 12.93 13.63 359807
20020730 13.59 13.59 12.26 12.73 771997
20020731 12.69 12.90 12.44 12.61 341140
20020801 12.61 12.85 12.17 12.51 367857
20020802 12.60 12.80 12.33 12.47 369023
20020805 12.39 12.51 11.83 12.01 442291
20020806 12.00 12.59 12.00 12.58 452908
20020807 12.67 12.77 12.04 12.61 270555
20020808 12.60 12.85 12.47 12.85 332856
20020809 12.81 12.81 12.53 12.68 180720
20020812 12.76 12.80 12.30 12.77 241971
20020813 12.69 12.85 12.38 12.51 220271
20020814 12.47 13.03 12.14 12.93 376957
20020815 12.90 13.15 12.69 12.94 189003
20020816 12.93 13.33 12.86 13.11 252005
20020819 13.11 13.63 13.03 13.09 404724
20020820 13.07 13.41 12.82 13.32 468192
20020821 13.29 13.73 13.29 13.58 337756
20020822 13.54 13.97 13.50 13.97 624878
20020823 13.95 13.95 13.59 13.59 238588
20020826 13.61 13.99 13.53 13.99 200320
20020827 13.97 14.05 13.70 13.71 385474
20020828 13.59 13.59 13.01 13.12 212921
20020829 13.20 13.42 12.86 13.20 338456
20020830 13.18 13.55 13.18 13.20 211754
20020903 13.21 13.21 12.59 12.69 239754
20020904 12.64 12.80 12.50 12.77 616711
20020905 12.73 12.74 12.20 12.20 317689
20020906 12.47 12.67 12.34 12.63 424791
20020909 12.61 12.61 12.26 12.56 393407
20020910 12.56 12.64 12.39 12.58 201370
20020911 12.69 12.73 12.51 12.56 122269
20020912 12.51 12.51 12.13 12.26 169986
20020913 12.09 12.17 11.89 12.12 267172
20020916 12.10 12.15 11.91 12.11 215137
20020917 12.03 12.21 11.98 12.09 369490
20020918 12.00 12.29 11.81 12.24 492576
20020919 12.21 12.21 11.74 11.74 264371
20020920 11.95 12.13 11.49 11.77 569227
20020923 11.53 11.68 11.13 11.29 260171
20020924 11.20 11.26 10.84 11.08 309989
20020925 11.31 11.31 10.63 10.87 1191888
20020926 10.95 11.28 10.76 11.19 524776
20020927 11.66 11.96 11.12 11.13 1328974
20020930 11.04 11.25 10.64 11.25 453142
20021001 11.31 11.79 11.01 11.78 556860
20021002 11.74 11.74 11.00 11.04 601778
20021003 11.05 11.43 10.71 11.23 528510
20021004 11.25 11.31 10.72 10.97 326906
20021007 10.89 11.06 10.29 10.39 373107
20021008 10.41 11.33 10.29 11.33 702929
20021009 11.07 11.13 10.07 10.17 501092
20021010 10.09 10.91 10.07 10.82 497592
20021011 11.01 11.38 10.76 11.36 574010
20021014 11.27 11.27 10.97 11.14 521159
20021015 11.23 11.81 11.22 11.64 523959
20021016 11.32 11.40 11.10 11.37 679712
20021017 11.66 12.34 11.61 12.15 382674
20021018 12.15 12.24 11.79 12.18 431441
20021021 12.18 12.86 12.00 12.86 761614
20021022 12.77 12.84 12.51 12.70 560710
20021023 12.73 12.85 12.47 12.64 439491
20021024 12.64 12.78 12.45 12.56 808748
20021025 12.52 13.03 12.49 12.99 525476
20021028 12.87 13.10 12.71 12.86 516959
20021029 12.84 13.01 12.77 12.94 730347
20021030 12.90 13.14 12.81 12.94 313139
20021031 12.94 13.17 12.86 13.08 392590
20021101 13.07 13.41 12.97 13.39 324689
20021104 13.41 13.50 12.88 12.88 393757
20021105 12.88 13.09 12.86 12.94 380924
20021106 12.96 13.35 12.89 13.29 226454
20021107 12.99 13.30 12.95 13.11 234271
20021108 13.07 13.26 12.94 13.21 538076
20021111 13.16 13.26 12.85 12.86 198454
20021112 12.99 13.23 12.94 13.04 219804
20021113 13.00 13.20 12.87 13.06 197054
20021114 13.06 13.41 13.06 13.40 183637
20021115 13.20 13.47 13.13 13.35 175120
20021118 13.33 13.41 12.99 13.33 296689
20021119 13.24 13.69 13.24 13.54 471342
20021120 13.54 14.06 13.53 13.96 649378
20021121 13.96 14.48 13.96 14.35 467725
20021122 14.31 14.37 13.95 14.02 556510
20021125 13.97 14.20 13.52 13.94 353740
20021126 13.89 14.10 13.62 13.87 414291
20021127 13.89 14.48 13.89 14.48 470875
20021129 14.44 14.48 14.33 14.41 111535
20021202 14.57 14.73 14.31 14.53 537726
20021203 14.31 14.44 14.14 14.19 366223
20021204 14.06 14.64 13.95 14.61 392707
20021205 14.57 14.67 14.41 14.42 514509
20021206 14.14 14.37 14.06 14.36 420824
20021209 14.27 14.27 13.72 13.73 600028
20021210 13.74 14.09 13.74 14.04 291555
20021211 13.97 14.10 13.93 14.05 288522
20021212 13.97 14.07 13.94 14.01 221671
20021213 13.95 14.03 13.89 14.02 495959
20021216 14.03 14.65 14.03 14.64 450108
20021217 14.66 14.70 13.93 14.13 580077
20021218 14.10 14.10 13.82 13.89 508559
20021219 13.93 14.19 13.93 14.08 230538
20021220 14.10 14.47 13.97 14.47 503892
20021223 14.36 14.57 14.36 14.47 546593
20021224 14.44 14.46 14.36 14.40 103602
20021226 14.41 14.59 14.40 14.55 407407
20021227 14.55 14.58 14.40 14.43 197870
20021230 14.37 14.57 14.10 14.48 247921
20021231 14.44 14.79 14.36 14.79 400291
20030102 14.79 15.06 14.63 15.06 500042
20030103 15.05 15.08 14.82 14.85 413124
20030106 14.85 14.98 14.61 14.73 545193
20030107 14.73 15.30 14.71 15.29 576927
20030108 15.26 15.34 14.78 14.79 381040
20030109 14.80 15.23 14.80 15.16 353856
20030110 15.04 15.22 14.89 15.09 250955
20030113 15.11 15.16 14.61 14.73 405774
20030114 14.72 14.86 14.57 14.86 370307
20030115 14.83 14.91 14.21 14.39 476942
20030116 14.40 14.74 14.27 14.73 473675
20030117 14.53 14.67 14.25 14.37 140003
20030121 14.39 14.43 13.99 14.02 143736
20030122 14.02 14.08 13.71 13.88 336473
20030123 13.88 14.20 13.80 14.13 421291
20030124 14.10 14.12 13.65 13.68 379174
20030127 13.63 13.74 13.18 13.29 464575
20030128 13.29 13.63 13.11 13.54 538893
20030129 13.37 13.37 13.09 13.30 321656
20030130 13.71 14.54 13.67 14.35 1242406
20030131 14.40 14.86 14.34 14.79 512993
20030203 14.79 14.99 14.68 14.84 436108
20030204 14.79 14.87 14.54 14.79 499459
20030205 14.79 15.32 14.76 14.93 600728
20030206 14.91 14.98 14.70 14.87 475192
20030207 14.57 14.96 14.57 14.83 258305
20030210 14.83 15.15 14.70 15.08 655329
20030211 15.09 15.17 14.74 14.98 622895
20030212 14.87 15.00 14.76 15.00 562810
20030213 15.00 15.40 15.00 15.38 714480
20030214 15.31 15.51 15.09 15.09 469475
20030218 15.09 15.31 14.94 15.16 598628
20030219 15.06 15.16 14.91 15.08 308939
20030220 15.00 15.03 14.70 14.89 243138
20030221 14.96 15.24 14.74 15.24 262038
20030224 15.17 15.17 14.49 14.49 351756
20030225 14.46 14.77 14.21 14.77 360040
20030226 14.74 14.76 14.50 14.57 251888
20030227 14.57 14.98 14.53 14.97 258188
20030228 14.96 15.17 14.91 15.00 430858
20030303 15.00 15.22 14.83 15.04 425491
20030304 15.04 15.14 14.76 15.01 702696
20030305 14.98 15.13 14.83 15.04 426074
20030306 15.00 15.00 14.54 14.63 287122
20030307 14.61 14.72 14.43 14.72 589061
20030310 14.59 14.60 14.36 14.39 358523
20030311 14.40 14.54 14.17 14.27 274522
20030312 14.15 14.47 14.07 14.37 377424
20030313 14.45 14.91 14.45 14.88 285372
20030314 14.88 14.91 14.66 14.91 351406
20030317 14.79 15.26 14.70 15.25 498176
20030318 15.26 15.63 15.25 15.43 471575
20030319 15.51 15.56 15.26 15.43 364240
20030320 15.51 15.82 15.32 15.68 435408
20030321 15.73 16.17 15.64 16.17 593961
20030324 16.05 16.05 15.31 15.33 531310
20030325 15.30 15.61 15.10 15.61 785414
20030326 15.64 15.77 15.48 15.73 455008
20030327 15.69 16.33 15.66 16.17 1145337
20030328 16.13 16.29 16.00 16.27 314656
20030331 16.11 16.23 15.78 15.87 359107
20030401 15.99 16.47 15.96 16.47 464108
20030402 16.76 17.01 16.74 16.99 582994
20030403 17.01 17.09 16.67 16.69 718446
20030404 16.80 16.89 16.44 16.49 518009
20030407 16.71 17.14 16.69 16.69 583227
20030408 16.63 16.74 16.47 16.59 270205
20030409 16.54 16.76 16.18 16.21 276155
20030410 16.21 16.50 16.16 16.40 202887
20030411 16.54 16.62 16.16 16.20 258655
20030414 16.20 16.93 16.20 16.78 404607
20030415 16.77 16.98 16.59 16.98 278372
20030416 16.98 17.00 16.71 16.71 456175
20030417 16.50 17.14 16.50 17.13 695463
20030421 17.06 17.23 16.80 16.94 340906
20030422 16.89 17.31 16.81 17.17 359807
20030423 17.06 17.06 16.93 17.06 460492
20030424 17.01 17.19 16.93 16.95 390490
20030425 16.93 17.00 16.83 16.91 647278
20030428 16.91 17.13 16.91 17.09 239288
20030429 16.89 17.22 16.89 17.02 461192
20030430 17.02 17.46 16.90 17.34 453958
20030501 17.36 17.55 17.01 17.38 299489
20030502 17.39 17.89 17.39 17.67 495842
20030505 17.67 17.74 17.14 17.37 514976
20030506 17.40 17.77 17.38 17.56 250721
20030507 17.49 17.53 17.14 17.19 345223
20030508 17.27 17.27 14.19 15.44 3447679
20030509 15.81 16.67 15.69 16.37 1178121
20030512 16.41 16.54 16.15 16.47 570044
20030513 16.48 16.48 16.03 16.13 732797
20030514 16.50 16.50 16.04 16.06 487092
20030515 16.03 16.03 15.55 15.57 600144
20030516 15.47 15.57 15.28 15.34 756947
20030519 15.34 15.39 14.32 14.79 817731
20030520 14.87 15.21 14.83 15.13 799881
20030521 15.13 15.13 14.87 14.91 652062
20030522 14.91 14.91 14.60 14.79 571327
20030523 14.72 14.81 14.62 14.79 574010
20030527 14.71 15.27 14.66 15.26 459792
20030528 15.21 15.57 15.17 15.45 625578
20030529 15.39 15.69 15.39 15.47 590927
20030530 15.43 15.69 15.43 15.51 338106
20030602 15.51 15.64 15.21 15.39 853315
20030603 15.26 15.35 15.13 15.32 471575
20030604 15.21 15.54 15.21 15.51 337639
20030605 15.30 15.55 15.25 15.51 469008
20030606 15.55 15.64 15.45 15.57 872799
20030609 15.43 15.47 14.91 15.02 461425
20030610 15.05 15.42 15.05 15.27 330523
20030611 15.25 15.55 15.21 15.55 807165
20030612 16.24 16.30 15.76 15.89 870142
20030613 15.94 16.11 15.72 15.86 603919
20030616 15.87 16.21 15.84 16.21 460971
20030617 16.32 16.37 16.03 16.37 373084
20030618 16.32 16.32 15.55 15.89 645127
20030619 15.85 15.88 15.56 15.63 704844
20030620 15.72 15.80 15.45 15.54 339093
20030623 15.54 15.54 14.39 14.89 918800
20030624 14.85 15.00 14.60 14.95 520572
20030625 14.96 15.03 14.76 14.86 481226
20030626 14.89 14.90 14.66 14.89 410684
20030627 14.95 15.08 14.79 14.84 643963
20030630 14.84 14.84 14.39 14.39 1588139
20030701 14.52 15.45 14.52 15.38 1837134
20030702 15.38 15.76 15.33 15.76 761883
20030703 15.76 15.76 15.51 15.59 454336
20030707 15.63 16.06 15.63 16.00 492750
20030708 15.91 16.34 15.89 16.28 811705
20030709 16.24 16.24 15.86 16.03 545948
20030710 15.94 15.98 15.59 15.70 365518
20030711 15.71 15.90 15.67 15.79 311272
20030714 15.77 15.92 15.58 15.59 311970
20030715 15.72 15.73 15.42 15.52 781090
20030716 15.56 15.80 15.46 15.76 332691
20030717 15.68 15.68 15.32 15.42 264593
20030718 15.40 15.97 15.40 15.96 391476
20030721 15.97 15.97 15.63 15.82 276234
20030722 15.76 16.13 15.71 16.12 402186
20030723 16.13 16.19 15.99 16.11 365634
20030724 16.19 16.19 15.85 15.86 459924
20030725 15.85 16.41 15.70 16.41 469935
20030728 16.41 16.49 16.08 16.30 399974
20030729 16.21 16.38 16.09 16.21 573304
20030730 16.32 16.45 16.19 16.45 433965
20030731 16.54 16.85 16.54 16.70 404281
20030801 16.73 16.75 16.50 16.56 387635
20030804 16.57 16.62 16.38 16.55 368311
20030805 16.58 16.61 16.30 16.30 395783
20030806 16.32 16.37 15.96 16.05 362724
20030807 16.02 16.10 15.82 15.96 333040
20030808 16.15 16.19 15.94 16.01 229205
20030811 15.94 16.05 15.70 15.80 367497
20030812 15.77 15.91 15.74 15.89 332109
20030813 15.89 15.91 15.70 15.79 260635
20030814 15.80 16.02 15.71 16.02 319304
20030815 15.98 16.15 15.93 16.15 68098
20030818 16.06 16.24 16.05 16.15 200336
20030819 16.11 16.24 16.00 16.14 166229
20030820 16.12 16.22 16.00 16.22 194982
20030821 16.39 16.40 15.94 16.13 213607
20030822 16.18 16.28 15.72 15.89 273440
20030825 15.76 15.85 15.39 15.59 194283
20030826 15.46 15.82 15.30 15.77 305917
20030827 15.86 15.86 15.53 15.65 280890
20030828 15.81 16.06 15.76 15.91 341654
20030829 15.94 16.11 15.82 16.09 110703
20030902 16.06 16.08 15.75 15.90 334204
20030903 15.94 16.31 15.91 16.14 255630
20030904 16.11 16.11 15.80 15.80 309642
20030905 15.80 15.99 15.70 15.75 395900
20030908 15.72 16.00 15.72 15.97 294509
20030909 15.97 16.03 15.78 15.82 246433
20030910 15.63 15.66 15.27 15.44 351898
20030911 15.41 15.45 15.20 15.33 663088
20030912 15.35 15.64 15.27 15.57 402917
20030915 15.54 15.70 15.33 15.40 264933
20030916 15.40 15.41 15.24 15.33 247511
20030917 15.34 15.45 15.29 15.32 273760
20030918 15.33 15.58 15.29 15.56 426611
20030919 15.58 15.76 15.51 15.57 374693
20030922 15.33 15.41 15.14 15.19 484220
20030923 15.24 15.49 15.24 15.39 348095
20030924 15.45 15.59 15.33 15.51 686782
20030925 15.51 15.58 15.46 15.50 812570
20030926 15.45 15.56 15.38 15.44 325562
20030929 15.48 15.68 15.44 15.64 382242
20030930 15.58 15.58 15.31 15.33 469934
20031001 15.33 15.88 15.33 15.82 270973
20031002 15.84 15.92 15.59 15.67 304888
20031003 15.82 16.37 15.82 16.26 646479
20031006 16.24 16.25 15.93 16.01 332763
20031007 15.97 16.06 15.83 16.03 328931
20031008 16.00 16.14 15.88 15.88 335783
20031009 16.06 16.10 15.79 15.87 368653
20031010 15.97 16.06 15.82 15.84 218126
20031013 15.86 16.11 15.83 16.11 180261
20031014 16.10 16.15 16.02 16.12 235664
20031015 16.19 16.25 16.00 16.06 202678
20031016 16.03 16.19 15.90 15.95 182468
20031017 16.14 16.14 15.78 15.94 470166
20031020 15.93 16.07 15.93 15.99 176777
20031021 15.99 16.14 15.92 16.14 321265
20031022 16.10 16.10 15.90 15.99 365866
20031023 15.93 16.22 15.86 16.19 414183
20031024 16.15 16.15 15.95 16.03 224165
20031027 16.05 16.23 16.05 16.07 167021
20031028 16.10 16.19 15.97 16.18 706527
20031029 16.23 16.62 16.13 16.43 382591
20031030 16.44 16.78 16.09 16.72 659371
20031031 16.63 16.88 16.35 16.49 368885
20031103 16.44 16.66 16.44 16.64 122071
20031104 16.64 16.64 16.36 16.38 459713
20031105 16.36 16.50 16.26 16.48 505475
20031106 16.48 16.63 16.38 16.62 283401
20031107 16.62 16.64 16.44 16.46 286885
20031110 16.49 16.49 16.17 16.19 257964
20031111 16.23 16.35 16.13 16.19 145765
20031112 16.23 16.38 16.21 16.33 293854
20031113 16.35 16.50 16.27 16.46 105694
20031114 16.36 16.52 16.15 16.19 166556
20031117 16.14 16.23 15.95 16.23 148901
20031118 16.22 16.33 16.00 16.06 265514
20031119 16.10 16.26 16.03 16.19 384333
20031120 16.16 16.26 16.01 16.13 259126
20031121 16.22 16.70 16.20 16.51 820468
20031124 16.67 16.67 16.24 16.55 277477
20031125 16.49 16.93 16.38 16.62 353089
20031126 16.77 16.92 16.53 16.78 164930
20031128 16.70 16.82 16.67 16.69 35890
20031201 16.62 17.17 16.62 17.11 313018
20031202 17.11 17.25 16.88 17.00 400710
20031203 17.03 17.20 16.96 17.05 172712
20031204 17.00 17.17 16.82 17.17 193851
20031205 17.00 17.12 16.89 16.98 144256
20031208 17.00 17.35 16.94 17.35 258893
20031209 17.28 17.39 17.15 17.37 219868
20031210 17.42 17.42 17.19 17.22 171086
20031211 17.23 17.47 17.12 17.47 221515
20031212 17.47 17.65 17.34 17.65 239250
20031215 17.69 18.06 17.42 17.43 654807
20031216 17.38 17.55 17.32 17.32 373364
20031217 17.33 17.87 17.17 17.84 577723
20031218 17.77 18.05 17.69 17.86 360034
20031219 17.86 17.86 17.69 17.86 314942
20031222 17.86 18.57 17.82 18.49 580853
20031223 18.49 18.72 18.48 18.53 488004
20031224 18.46 18.50 18.36 18.47 125768
20031226 18.38 18.59 18.33 18.44 82068
20031229 18.46 18.68 18.34 18.59 361772
20031230 18.57 18.59 18.29 18.57 313551
20031231 18.59 18.76 18.50 18.53 427149
20040102 18.54 18.59 18.19 18.39 270431
20040105 18.44 18.57 18.34 18.57 275995
20040106 18.58 19.09 18.55 19.04 577839
20040107 18.91 19.05 18.79 19.04 416948
20040108 19.09 19.59 19.07 19.52 427496
20040109 19.52 19.52 19.06 19.13 393301
20040112 19.15 19.28 19.03 19.24 116611
20040113 19.20 19.28 19.02 19.07 292687
20040114 19.02 19.13 18.89 18.97 236584
20040115 18.98 18.98 18.68 18.98 220239
20040116 18.94 19.22 18.84 19.20 232758
20040120 19.15 19.39 19.08 19.32 309378
20040121 19.28 19.29 19.00 19.24 224528
20040122 19.20 19.24 18.81 18.96 289673
20040123 18.88 18.91 18.44 18.45 271474
20040126 18.26 18.65 18.21 18.50 174801
20040127 18.46 20.08 18.46 20.01 1098067
20040128 20.92 21.52 20.89 21.01 1336969
20040129 20.79 20.79 19.18 19.42 1700133
20040130 19.51 19.74 19.45 19.57 347631
20040202 19.41 19.57 19.30 19.41 301844
20040203 19.41 19.45 19.18 19.27 258492
20040204 19.24 19.24 18.90 19.19 274604
20040205 19.20 19.41 19.20 19.34 267649
20040206 19.28 19.54 19.28 19.50 194970
20040209 19.37 19.69 19.32 19.36 245857
20040210 19.45 19.56 19.30 19.45 425642
20040211 19.41 19.55 19.20 19.55 283645
20040212 19.63 19.63 19.13 19.23 277734
20040213 19.32 19.39 18.86 19.08 240872
20040217 19.01 19.41 19.01 19.35 154399
20040218 19.26 19.50 19.08 19.15 153472
20040219 19.24 19.32 19.08 19.08 291296
20040220 19.08 19.10 18.57 18.65 368264
20040223 18.72 18.77 18.08 18.27 969981
20040224 18.38 18.38 18.03 18.16 328273
20040225 18.16 18.16 17.98 18.09 337082
20040226 18.09 18.09 17.94 18.06 248755
20040227 18.06 18.12 17.84 17.90 486613
20040301 18.12 18.16 18.03 18.14 298714
20040302 18.08 18.55 18.08 18.50 873191
20040303 18.50 18.58 18.39 18.50 386926
20040304 18.42 18.65 18.38 18.65 356324
20040305 18.63 18.69 18.50 18.57 219660
20040308 18.57 18.72 18.41 18.41 360845
20040309 18.50 18.50 18.25 18.30 180480
20040310 18.25 18.25 17.55 17.56 321434
20040311 17.72 18.24 17.72 17.94 749078
20040312 17.94 18.41 17.94 18.41 348220
20040315 18.33 18.33 17.94 18.06 325314
20040316 18.13 18.25 17.96 18.11 299631
20040317 18.07 18.21 17.91 18.11 420409
20040318 18.07 18.14 17.63 17.73 330173
20040319 17.77 17.79 17.50 17.58 219344
20040322 17.50 17.55 17.13 17.16 268858
20040323 17.33 17.50 17.20 17.39 236813
20040324 17.34 17.48 17.31 17.41 311547
20040325 17.46 17.99 17.46 17.89 409766
20040326 18.09 18.09 17.82 17.99 522215
20040329 18.07 18.43 18.02 18.23 325545
20040330 18.17 18.46 18.15 18.46 295698
20040331 18.45 18.53 18.27 18.41 310275
20040401 18.37 18.64 18.35 18.43 327512
20040402 19.02 19.02 18.84 18.93 404676
20040405 18.82 18.98 18.67 18.95 196669
20040406 18.86 19.00 18.80 18.96 169830
20040407 18.88 18.92 18.58 18.84 128529
20040408 18.87 18.95 18.52 18.58 150047
20040412 18.57 18.78 18.51 18.78 187298
20040413 18.95 18.95 18.31 18.31 386513
20040414 18.35 18.50 18.19 18.33 213907
20040415 18.28 18.45 18.15 18.15 434408
20040416 18.15 18.19 17.90 18.01 667634
20040419 17.92 18.24 17.89 18.11 1316874
20040420 18.15 18.44 18.09 18.11 872748
20040421 17.94 18.31 17.89 18.20 330751
20040422 18.26 19.02 18.22 19.02 395999
20040423 18.96 19.04 18.40 18.93 382695
20040426 18.84 19.31 18.84 19.11 622747
20040427 19.19 19.38 19.03 19.29 316984
20040428 19.23 19.23 18.83 19.11 363491
20040429 19.84 19.84 19.07 19.41 834456
20040430 19.33 19.47 19.01 19.15 517587
20040503 19.28 19.63 19.02 19.46 604237
20040504 19.47 19.47 19.00 19.35 711017
20040505 19.28 19.36 19.11 19.13 221658
20040506 19.13 19.19 18.63 19.19 536676
20040507 19.10 19.26 18.49 18.52 482534
20040510 18.37 18.48 18.05 18.21 319414
20040511 18.15 18.59 18.12 18.44 213328
20040512 18.33 18.40 18.00 18.33 229062
20040513 18.28 18.59 18.22 18.48 217724
20040514 18.58 18.82 18.39 18.64 298127
20040517 18.47 18.47 18.11 18.14 200834
20040518 18.14 18.40 18.08 18.39 186604
20040519 18.50 18.90 18.39 18.52 321728
20040520 18.44 18.80 18.37 18.73 410576
20040521 18.71 18.85 18.48 18.58 339544
20040524 18.63 18.76 18.26 18.28 598337
20040525 18.28 18.49 18.02 18.29 800906
20040526 18.38 18.66 18.28 18.56 431862
20040527 18.49 18.90 18.45 18.90 294657
20040528 18.84 19.13 18.81 18.83 241093
20040601 18.88 19.28 18.88 18.97 318951
20040602 19.10 19.41 18.97 19.22 274874
20040603 19.05 19.22 18.97 18.97 277766
20040604 18.97 19.59 18.97 19.32 258678
20040607 19.32 19.62 19.19 19.60 248382
20040608 19.23 19.73 19.21 19.71 242366
20040609 19.71 19.77 19.42 19.61 217493
20040610 19.53 19.85 19.53 19.78 336420
20040614 19.83 19.83 19.40 19.59 372821
20040615 19.55 19.89 19.53 19.85 243390
20040616 19.86 20.00 19.72 19.92 314629
20040617 19.85 20.23 19.82 20.20 318324
20040618 20.05 20.54 20.05 20.51 427434
20040621 20.43 20.69 20.43 20.58 303199
20040622 20.66 20.67 20.31 20.35 475350
20040623 20.40 20.57 20.35 20.57 446831
20040624 20.61 20.70 20.46 20.58 328253
20040625 20.49 20.70 20.23 20.31 1448680
20040628 20.31 20.51 20.28 20.46 444176
20040629 20.46 20.64 20.35 20.53 355387
20040630 20.75 20.75 20.42 20.71 353770
20040701 20.71 20.71 20.09 20.21 373398
20040702 20.24 20.31 20.03 20.25 222030
20040706 20.27 20.27 20.05 20.14 287150
20040707 20.02 20.47 20.02 20.41 296040
20040708 20.27 20.53 20.20 20.27 307817
20040709 20.25 20.58 20.25 20.49 201016
20040712 20.48 20.79 20.47 20.66 389101
20040713 20.61 20.86 20.56 20.80 330101
20040714 20.70 21.02 20.66 20.75 761114
20040715 20.80 21.00 20.79 20.96 236232
20040716 21.03 21.13 20.73 20.87 236578
20040719 20.92 20.92 20.61 20.73 199400
20040720 20.79 20.95 20.59 20.92 316823
20040721 20.74 20.85 20.25 20.25 387485
20040722 19.53 19.98 19.50 19.63 756149
20040723 19.55 19.62 19.27 19.36 463342
20040726 19.37 19.72 19.27 19.69 449256
20040727 19.69 19.89 19.36 19.76 410577
20040728 19.66 20.01 19.35 19.89 555133
20040729 19.89 19.89 18.98 19.27 802102
20040730 19.27 19.27 18.79 18.84 583651
20040802 18.86 18.86 18.51 18.73 1007044
20040803 18.73 18.82 18.53 18.63 476043
20040804 18.56 19.06 18.01 18.99 536775
20040805 18.92 18.99 18.55 18.55 395567
20040806 18.53 18.56 18.27 18.31 581342
20040809 18.35 18.40 18.14 18.27 199862
20040810 18.33 18.97 18.33 18.81 332064
20040811 18.68 18.93 18.35 18.83 267060
20040812 18.70 18.76 18.37 18.56 265097
20040813 18.60 18.74 18.27 18.27 296617
20040816 18.45 19.14 18.44 18.78 326522
20040817 18.92 19.11 18.62 18.80 346496
20040818 18.40 19.15 18.32 19.03 346843
20040819 19.02 19.03 18.75 18.80 321672
20040820 18.89 19.05 18.79 19.01 226879
20040823 19.05 19.05 18.66 18.69 202171
20040824 18.97 19.05 18.83 18.93 210946
20040825 18.98 19.05 18.63 19.00 254474
20040826 18.88 19.08 18.88 19.01 355387
20040827 18.97 19.09 18.95 19.04 124928
20040830 18.91 19.05 18.67 18.75 143633
20040831 18.75 19.27 18.75 19.27 340608
20040901 19.18 20.05 19.18 19.50 521649
20040902 19.92 20.05 19.68 19.96 327445
20040903 19.96 20.31 19.96 20.12 333796
20040907 20.54 20.54 20.09 20.36 278606
20040908 20.32 20.48 19.64 19.64 390371
20040909 19.53 20.56 19.53 20.39 455260
20040910 20.34 20.34 19.97 20.03 288997
20040913 20.03 20.08 19.78 19.80 230241
20040914 19.69 19.75 19.47 19.56 339138
20040915 19.52 19.84 19.52 19.79 307679
20040916 19.87 20.21 19.87 20.12 362301
20040917 20.31 20.31 19.69 19.81 449765
20040920 19.70 19.88 19.53 19.73 210420
20040921 19.77 20.27 19.77 20.21 228282
20040922 20.19 20.45 19.87 20.31 489290
20040923 20.27 20.47 20.18 20.35 318511
20040924 20.48 20.91 20.48 20.74 520750
20040927 20.65 20.65 20.26 20.27 331879
20040928 20.18 20.92 20.18 20.91 217680
20040929 20.96 21.04 20.78 21.00 305720
20040930 20.87 21.10 20.84 20.89 302609
20041001 20.93 21.81 20.89 21.78 620083
20041004 21.81 22.13 21.53 21.63 426141
20041005 21.62 21.69 21.26 21.56 591850
20041006 21.56 21.56 21.17 21.48 369561
20041007 21.43 21.49 21.26 21.39 245798
20041008 21.39 21.43 21.14 21.17 544488
20041011 21.17 21.31 21.13 21.30 195209
20041012 21.28 21.28 20.97 21.04 346168
20041013 21.09 21.10 20.40 20.63 361494
20041014 20.66 20.80 20.52 20.61 176887
20041015 20.65 20.97 20.61 20.82 300074
20041018 20.64 20.88 20.58 20.83 232891
20041019 20.79 20.98 20.64 20.66 205119
20041020 20.58 20.87 20.51 20.81 192559
20041021 20.73 20.99 20.48 20.84 272993
20041022 20.79 20.90 20.48 20.49 271149
20041025 20.44 20.87 20.31 20.84 283480
20041026 20.75 20.87 20.47 20.81 312173
20041027 20.81 21.12 20.78 21.11 336949
20041028 20.96 21.81 20.87 21.24 491019
20041029 21.26 21.53 21.23 21.35 811604
20041101 21.28 21.56 21.11 21.43 283595
20041102 21.52 21.88 21.35 21.43 379240
20041103 21.65 21.90 21.53 21.77 482837
20041104 21.79 22.13 21.61 22.13 417383
20041105 22.13 22.40 22.04 22.24 325080
20041108 22.15 22.34 22.05 22.17 202008
20041109 22.26 22.75 22.26 22.64 323466
20041110 22.63 23.07 22.63 22.87 460481
20041111 23.05 23.14 22.88 23.12 216067
20041112 23.00 23.44 22.78 23.35 468317
20041115 23.27 23.27 22.87 23.17 342134
20041116 23.17 23.28 22.94 23.00 317935
20041117 23.13 23.43 23.01 23.14 465898
20041118 23.05 23.17 22.70 22.94 430981
20041119 22.85 22.90 22.48 22.61 467280
20041122 22.61 22.97 22.49 22.78 419803
20041123 22.94 23.00 22.37 22.96 318281
20041124 22.87 23.12 22.87 23.03 220907
20041126 22.89 23.04 22.79 22.86 149576
20041129 22.99 23.06 22.34 22.95 381199
20041130 22.78 23.20 22.65 23.07 247872
20041201 23.20 23.60 23.08 23.47 285093
20041202 23.30 23.45 23.02 23.13 237155
20041203 23.15 23.30 22.94 23.30 252020
20041206 23.30 23.30 22.76 22.96 340406
20041207 22.89 22.89 22.09 22.10 469700
20041208 22.19 22.24 21.71 22.00 693603
20041209 22.07 22.28 21.52 22.13 327500
20041210 22.00 22.18 21.56 21.69 394221
20041213 22.04 22.20 21.73 22.20 624603
20041214 22.30 22.62 22.26 22.49 337033
20041215 21.95 22.47 21.95 22.47 422038
20041216 22.43 22.79 22.43 22.69 442973
20041217 22.69 22.86 22.30 22.30 758036
20041220 22.35 22.79 22.35 22.74 379248
20041221 22.83 23.08 22.65 22.97 249956
20041222 22.98 23.20 22.88 22.97 155288
20041223 22.97 23.32 22.69 23.27 205210
20041227 23.45 23.46 22.86 23.04 204635
20041228 23.04 23.37 23.04 23.37 278023
20041229 23.28 23.37 23.11 23.33 149307
20041230 23.33 23.44 23.22 23.25 145281
20041231 23.27 23.28 23.03 23.05 184505
20050103 23.19 23.52 22.83 23.44 478287
20050104 23.44 23.44 22.55 22.60 380398
20050105 22.60 22.76 22.16 22.18 679701
20050106 22.32 22.64 22.16 22.51 410075
20050107 22.43 22.43 22.13 22.23 360268
20050110 22.17 22.71 22.13 22.36 317018
20050111 22.19 22.19 21.73 21.83 433311
20050112 21.91 22.13 21.60 22.04 348995
20050113 22.13 22.19 21.71 21.83 275953
20050114 21.91 22.27 21.86 22.27 241789
20050118 22.27 22.46 21.99 22.25 297118
20050119 22.17 22.41 22.02 22.05 264795
20050120 21.96 22.19 21.79 21.93 218438
20050121 21.97 22.10 21.66 21.84 437337
20050124 21.75 21.89 21.52 21.67 275262
20050125 21.67 22.08 21.63 21.92 176913
20050126 21.91 22.39 21.86 22.36 274687
20050127 21.52 21.70 20.02 20.24 2760101
20050128 20.24 20.53 19.60 20.39 1972963
20050131 20.86 20.86 20.00 20.45 891698
20050201 20.39 20.73 20.33 20.56 497267
20050202 20.57 20.73 20.53 20.65 432391
20050203 20.65 20.65 20.33 20.60 500142
20050204 20.62 21.60 20.62 21.60 732269
20050207 21.52 21.64 21.34 21.54 597571
20050208 21.57 21.69 21.38 21.41 337148
20050209 21.54 21.55 21.08 21.14 312647
20050210 21.14 21.26 21.09 21.22 324494
20050211 21.21 21.73 21.12 21.71 384309
20050214 21.71 21.73 21.56 21.63 250531
20050215 21.56 21.74 21.39 21.57 391901
20050216 21.48 21.70 21.34 21.52 283199
20050217 21.65 21.69 21.26 21.29 379248
20050218 21.33 21.44 21.06 21.34 388450
20050222 21.34 21.34 20.70 20.79 410766
20050223 20.86 20.99 20.60 20.72 462758
20050224 20.59 21.12 20.53 21.10 420888
20050225 21.01 21.65 21.01 21.65 290216
20050228 21.60 21.82 21.48 21.82 778166
20050301 21.82 22.25 21.82 22.12 536031
20050302 22.03 22.30 21.95 22.02 427445
20050303 22.05 22.16 21.93 22.00 470580
20050304 22.34 23.06 22.34 22.82 1326850
20050307 22.82 23.12 22.59 22.63 652325
20050308 22.60 22.72 22.37 22.52 410766
20050309 22.52 22.90 22.44 22.54 446769
20050310 22.48 22.59 22.07 22.22 347040
20050311 22.29 22.47 22.16 22.30 406253
20050314 22.34 22.64 22.33 22.57 644402
20050315 22.60 22.69 22.09 22.26 396608
20050316 22.29 22.43 21.69 21.75 391555
20050317 21.75 22.02 21.55 21.69 705374
20050318 21.70 21.72 21.25 21.47 742578
20050321 21.53 21.53 21.15 21.32 281667
20050322 21.33 21.57 21.13 21.30 320249
20050323 21.33 21.36 21.00 21.00 362849
20050324 21.08 21.20 20.90 20.90 318067
20050328 21.08 21.21 20.94 21.07 415899
20050329 20.99 21.16 20.40 20.46 387537
20050330 20.61 21.08 20.61 21.03 555067
20050331 20.97 21.21 20.67 20.81 510285
20050401 20.81 21.07 20.44 20.63 325875
20050404 20.60 20.76 20.33 20.69 295676
20050405 20.74 20.89 20.60 20.75 322890
20050406 20.86 21.04 20.44 20.45 623848
20050407 20.46 20.94 20.41 20.88 400053
20050408 20.89 20.89 20.59 20.63 321167
20050411 20.59 20.73 20.31 20.40 191300
20050412 20.40 20.69 19.94 20.57 436912
20050413 20.58 20.58 19.92 20.00 374676
20050414 19.94 20.08 19.34 19.45 466307
20050415 19.42 19.59 19.07 19.22 568157
20050418 19.19 20.05 18.93 19.28 343099
20050419 19.29 19.96 19.21 19.93 407516
20050420 19.90 19.90 19.26 19.32 422903
20050421 19.41 19.89 19.38 19.75 300614
20050422 19.66 19.66 18.94 19.19 274893
20050425 19.27 19.49 19.07 19.46 397641
20050426 19.46 19.73 18.91 18.94 286490
20050427 18.95 18.95 18.42 18.79 461255
20050428 18.81 19.17 18.67 18.95 772317
20050429 18.99 19.21 18.59 19.09 409009
20050502 19.07 19.54 19.07 19.54 380073
20050503 19.51 19.93 19.46 19.84 747171
20050504 19.90 20.12 19.70 19.86 461599
20050505 19.86 20.24 19.77 20.19 624422
20050506 20.20 20.53 20.20 20.47 559660
20050509 20.51 20.55 20.23 20.41 360782
20050510 20.24 20.37 20.10 20.17 284882
20050511 20.16 20.20 19.86 20.12 331272
20050512 20.12 20.33 19.73 19.80 355271
20050513 19.86 19.96 19.46 19.69 304288
20050516 19.69 20.11 19.68 20.09 400742
20050517 20.00 20.29 19.80 20.26 360782
20050518 20.45 21.10 20.37 20.99 415784
20050519 20.96 21.11 20.81 21.08 404760
20050520 21.08 21.18 20.86 21.18 411994
20050523 21.18 21.30 21.05 21.19 351137
20050524 21.20 21.32 20.94 20.98 586644
20050525 20.98 20.98 20.26 20.58 475149
20050526 20.62 20.91 20.62 20.81 251124
20050527 20.81 20.81 20.61 20.76 301188
20050531 20.73 20.91 20.55 20.90 333913
20050601 20.81 21.42 20.81 21.37 439323
20050602 21.35 21.49 21.08 21.08 399938
20050603 21.15 21.54 20.88 21.06 418540
20050606 21.07 21.20 20.67 20.97 445064
20050607 20.98 21.47 20.78 20.88 390867
20050608 20.88 21.14 20.78 20.94 300269
20050609 20.91 20.91 20.58 20.75 368361
20050610 20.84 21.08 20.68 20.96 237000
20050613 20.92 21.29 20.86 21.14 257026
20050614 21.09 21.37 21.09 21.30 309600
20050615 21.39 21.49 21.10 21.43 272146
20050616 21.48 21.69 21.43 21.69 327926
20050617 21.81 21.91 21.56 21.83 860878
20050620 21.70 21.77 21.49 21.65 259088
20050621 21.65 21.87 21.56 21.71 438228
20050622 21.74 21.92 21.62 21.65 526767
20050623 21.65 21.65 20.82 20.86 509128
20050624 20.83 21.07 20.56 21.01 2069613
20050627 20.98 21.11 20.89 21.10 238700
20050628 21.13 21.53 21.04 21.53 259203
20050629 21.49 21.72 21.41 21.71 332966
20050630 21.82 21.91 21.52 21.54 470757
20050701 21.51 21.70 21.37 21.70 197122
20050705 21.83 21.92 21.73 21.86 323459
20050706 21.82 21.91 21.59 21.59 366870
20050707 21.39 22.31 21.39 22.26 545208
20050708 22.26 22.79 22.18 22.67 273635
20050711 22.66 23.35 22.60 23.08 428034
20050712 23.08 23.08 22.65 22.84 448995
20050713 22.84 22.87 22.52 22.59 202620
20050714 22.69 22.73 22.27 22.42 516000
20050715 22.35 22.81 22.22 22.70 314983
20050718 22.67 22.82 22.65 22.73 307309
20050719 22.75 23.01 22.70 22.93 365152
20050720 22.87 23.11 22.77 23.04 344420
20050721 23.08 23.13 22.70 22.73 428148
20050722 22.79 23.07 22.74 23.05 239158
20050725 22.97 23.05 22.87 22.92 187959
20050726 22.96 22.99 22.39 22.51 385540
20050727 22.56 22.58 22.48 22.49 315213
20050728 23.14 25.19 23.14 25.06 1908341
20050729 25.06 26.03 25.06 25.76 1439073
20050801 25.84 25.89 25.41 25.87 923531
20050802 25.96 26.18 25.67 25.97 443955
20050803 25.84 25.93 25.62 25.83 548071
20050804 25.70 25.73 25.22 25.30 400430
20050805 25.26 25.55 25.14 25.16 426545
20050808 25.17 25.23 25.07 25.11 503172
20050809 25.13 25.40 25.02 25.35 459532
20050810 25.44 25.58 25.17 25.30 849081
20050811 25.21 25.45 25.15 25.31 688267
20050812 25.31 25.34 25.10 25.22 314640
20050815 25.14 25.36 24.97 25.08 260119
20050816 25.08 25.08 24.56 24.66 216938
20050817 24.66 25.00 24.45 24.91 253247
20050818 24.73 24.87 24.59 24.83 299177
20050819 24.84 25.03 24.66 24.79 238471
20050822 24.76 24.91 24.42 24.51 269168
20050823 24.58 24.62 24.18 24.29 218083
20050824 24.31 24.38 24.09 24.24 269053
20050825 24.20 24.32 24.11 24.23 220832
20050826 24.27 24.36 23.92 24.18 334112
20050829 24.10 24.51 23.99 24.51 241105
20050830 24.45 24.74 24.04 24.49 409249
20050831 24.45 24.62 24.18 24.56 318191
20050901 24.53 24.93 24.39 24.42 235264
20050902 24.42 24.74 24.31 24.63 205140
20050906 24.66 25.32 24.53 24.96 429981
20050907 24.92 24.92 24.58 24.70 315671
20050908 24.70 24.87 24.52 24.57 258172
20050909 24.73 25.36 24.73 25.32 291732
20050912 25.36 25.41 24.89 25.17 150619
20050913 25.17 25.20 24.82 25.06 178881
20050914 25.03 25.44 25.02 25.37 461891
20050915 25.37 25.40 24.79 24.87 477093
20050916 24.96 25.25 24.93 25.23 472863
20050919 25.20 25.20 24.81 25.02 255577
20050920 25.24 25.24 24.06 24.07 1736462
20050921 24.15 24.15 23.58 23.71 482236
20050922 23.56 24.00 23.25 23.88 292268
20050923 23.89 24.36 23.81 24.14 372850
20050926 24.76 25.39 24.72 25.07 866173
20050927 25.07 25.28 24.85 25.18 328844
20050928 25.31 25.55 24.95 25.02 357534
20050929 25.08 25.37 24.93 25.35 343589
20050930 25.35 26.12 25.35 25.92 1041854
20051003 25.98 26.23 25.98 26.23 628199
20051004 26.19 26.23 25.81 25.92 348275
20051005 25.84 25.84 25.25 25.35 339017
20051006 25.35 25.67 25.00 25.24 346446
20051007 25.28 25.52 25.19 25.35 289753
20051010 25.53 25.55 25.03 25.12 191911
20051011 25.14 25.23 24.60 24.73 441088
20051012 24.72 24.85 24.50 24.56 291239
20051013 24.55 24.58 23.98 24.53 384737
20051014 24.58 24.72 24.44 24.65 290325
20051017 24.71 25.00 24.63 24.85 357877
20051018 24.93 25.04 24.39 24.52 303812
20051019 24.37 24.54 24.22 24.40 446574
20051020 24.45 24.80 24.30 24.39 426000
20051021 24.39 24.47 24.19 24.23 465320
20051024 24.32 24.83 24.32 24.77 309527
20051025 24.77 25.33 24.60 24.86 418456
20051026 24.72 25.36 24.72 24.83 315128
20051027 24.83 24.83 23.62 23.88 451832
20051028 24.02 24.16 23.81 24.07 627170
20051031 24.16 24.75 24.16 24.73 645687
20051101 24.65 24.67 24.37 24.50 222544
20051102 24.54 25.16 24.53 25.04 256263
20051103 25.09 25.35 24.50 25.17 291468
20051104 25.15 25.21 24.64 25.06 223230
20051107 25.06 25.36 25.01 25.35 245976
20051108 25.15 25.19 25.00 25.06 166194
20051109 25.02 25.76 25.00 25.39 473206
20051110 25.42 25.88 25.20 25.68 332845
20051111 25.68 25.77 25.60 25.63 230317
20051114 25.55 25.60 25.22 25.53 347247
20051115 25.53 25.91 25.43 25.70 204370
20051116 25.81 26.07 25.60 25.77 208028
20051117 26.68 26.86 26.43 26.47 1560095
20051118 26.53 26.73 26.51 26.54 422457
20051121 26.70 27.07 26.67 27.07 370335
20051122 27.09 27.09 26.73 26.95 423714
20051123 26.97 27.02 26.61 26.65 206199
20051125 26.68 26.75 26.61 26.68 70409
20051128 26.65 27.35 26.65 27.17 378679
20051129 27.73 27.83 27.46 27.55 1157527
20051130 27.52 27.78 27.15 27.21 969730
20051201 27.54 27.82 27.47 27.65 654602
20051202 27.78 27.80 27.60 27.72 382451
20051205 27.68 27.70 27.32 27.52 378336
20051206 27.52 27.65 27.24 27.44 351476
20051207 27.44 27.78 27.34 27.72 403140
20051208 27.80 28.07 27.64 27.76 921952
20051209 27.73 27.95 27.56 27.77 529100
20051212 27.82 28.00 27.78 27.99 302898
20051213 27.93 28.06 27.75 28.02 723424
20051214 28.01 28.45 27.94 28.13 364621
20051215 28.22 28.22 27.81 28.08 304497
20051216 28.40 28.44 28.14 28.31 732665
20051219 28.31 28.33 27.96 27.99 570091
20051220 27.96 28.24 27.65 28.05 502095
20051221 28.14 28.64 28.14 28.48 326288
20051222 28.44 28.93 28.44 28.93 329596
20051223 28.93 29.14 28.93 29.14 292176
20051227 29.22 29.62 29.04 29.08 698895
20051228 29.09 29.39 29.09 29.31 282821
20051229 29.28 29.42 29.02 29.04 270385
20051230 28.95 28.95 28.74 28.84 362567
20060103 28.88 29.27 28.65 29.20 380251
20060104 29.19 29.28 28.85 28.98 339180
20060105 28.93 29.50 28.93 29.35 446535
20060106 29.57 29.89 29.32 29.35 487606
20060109 29.18 29.51 28.86 29.05 631242
20060110 28.96 29.10 28.76 29.07 734946
20060111 29.07 29.07 28.76 28.86 485553
20060112 28.83 28.86 28.70 28.82 560850
20060113 28.79 28.88 28.41 28.43 287841
20060117 28.17 28.64 28.05 28.54 433529
20060118 28.33 28.40 27.90 28.23 453494
20060119 28.24 28.90 28.22 28.82 348078
20060120 28.80 28.81 28.05 28.11 272439
20060123 28.12 28.16 27.74 27.90 340663
20060124 27.96 28.53 27.93 28.44 386982
20060125 28.57 28.93 28.53 28.68 481560
20060126 30.46 32.94 30.35 32.48 3426023
20060127 32.43 33.05 32.18 32.38 1167335
20060130 32.34 33.68 32.26 33.20 1246511
20060131 33.20 34.24 33.20 33.99 1387864
20060201 33.90 34.61 33.75 33.86 649952
20060202 33.88 33.97 32.78 33.31 790735
20060203 31.55 32.96 31.55 32.51 782635
20060206 32.51 33.79 32.28 33.72 863408
20060207 33.66 34.00 32.84 32.90 480647
20060208 32.95 33.05 32.37 32.71 646643
20060209 32.76 33.35 32.48 32.59 480077
20060210 32.43 32.90 32.12 32.79 392230
20060213 32.66 32.66 32.08 32.34 280881
20060214 32.34 32.49 32.10 32.26 696157
20060215 32.26 32.28 31.84 31.98 679500
20060216 31.98 32.12 31.77 31.91 679614
20060217 31.91 32.13 31.80 31.94 614471
20060221 31.91 33.08 31.68 33.08 819827
20060222 33.25 33.61 32.99 33.04 662501
20060223 33.01 33.44 32.83 33.26 380935
20060224 33.34 33.74 33.20 33.31 689312
20060227 33.22 33.24 32.19 32.26 756281
20060228 32.25 32.25 31.73 31.90 707223
20060301 31.91 32.78 31.91 32.63 596673
20060302 32.61 32.77 32.32 32.55 432845
20060303 32.47 33.01 32.47 32.79 775333
20060306 32.88 33.23 32.65 32.82 509397
20060307 32.80 33.08 32.72 32.79 445737
20060308 32.79 32.81 32.19 32.56 405692
20060309 32.74 32.78 32.23 32.26 400558
20060310 32.30 32.97 32.17 32.78 444710
20060313 32.77 33.36 32.75 33.26 420418
20060314 33.23 34.00 33.19 33.93 344786
20060315 34.11 34.83 34.11 34.56 625901
20060316 34.78 34.96 34.26 34.33 431011
20060317 34.37 34.70 34.36 34.45 337838
20060320 34.58 34.68 33.51 33.60 560748
20060321 33.51 33.80 33.18 33.40 654604
20060322 33.41 33.98 33.24 33.78 579086
20060323 33.74 34.13 33.62 33.99 374743
20060324 34.10 35.11 34.10 34.75 692534
20060327 34.63 34.63 34.08 34.15 450717
20060328 34.15 34.35 33.89 34.13 562798
20060329 34.15 34.59 34.03 34.39 347862
20060330 34.24 34.49 33.81 34.24 611093
20060331 34.33 34.49 33.97 34.32 466663
20060403 34.35 34.97 34.14 34.68 664400
20060404 34.63 35.07 34.39 34.92 400371
20060405 34.92 35.45 34.46 35.03 582275
20060406 34.83 34.87 34.24 34.68 351393
20060407 34.81 35.29 34.10 34.24 314260
20060410 34.33 34.38 33.86 34.08 330776
20060411 34.08 34.13 33.69 34.03 456640
20060412 34.03 35.31 34.03 34.29 364947
20060413 34.29 34.75 34.28 34.61 238514
20060417 34.61 35.00 34.50 34.77 254575
20060418 34.85 35.71 34.68 35.64 325537
20060419 35.95 36.04 35.61 36.00 320639
20060420 36.00 36.44 35.56 35.73 314944
20060421 35.76 36.27 35.76 36.07 268926
20060424 36.02 36.06 35.09 35.64 341483
20060425 35.66 36.12 35.50 36.11 361302
20060426 36.52 36.79 36.27 36.36 454362
20060427 36.18 36.21 35.06 35.21 459032
20060428 35.09 35.62 34.70 35.51 460740
20060501 36.43 36.43 34.48 35.07 1033448
20060502 33.54 33.93 31.61 32.51 1951055
20060503 32.69 33.12 32.51 32.81 581592
20060504 32.98 33.36 32.46 32.58 505618
20060505 32.58 32.70 32.38 32.58 659730
20060508 32.48 32.70 32.40 32.42 705177
20060509 32.70 33.95 32.66 33.66 842887
20060510 33.80 33.84 33.27 33.34 404130
20060511 33.34 33.76 33.19 33.29 469966
20060512 33.16 33.17 32.70 32.91 495139
20060515 32.56 32.77 31.75 32.32 510972
20060516 32.33 32.70 31.69 32.42 384083
20060517 32.20 32.26 31.25 31.49 543890
20060518 31.48 32.04 31.08 31.17 532955
20060519 31.08 31.78 30.79 31.51 560975
20060522 32.31 32.42 31.18 31.75 754042
20060523 32.11 32.88 31.98 32.00 477940
20060524 32.04 32.37 30.95 31.80 549927
20060525 32.04 32.59 31.89 32.35 420874
20060526 32.57 33.32 32.57 33.26 426569
20060530 33.26 33.36 32.78 33.05 897447
20060531 33.04 33.78 33.01 33.62 666906
20060601 33.76 33.89 33.44 33.82 570088
20060602 33.93 34.56 33.93 34.31 652668
20060605 34.24 34.29 33.15 33.42 434656
20060606 33.42 33.64 32.86 33.14 971940
20060607 33.17 33.26 32.42 32.55 451856
20060608 32.48 32.51 30.91 31.52 1099056
20060609 31.51 32.00 31.11 31.48 455956
20060612 31.48 31.58 30.62 30.75 305148
20060613 30.44 30.77 29.33 29.72 843362
20060614 29.65 30.43 29.65 30.39 288510
20060615 30.57 31.23 30.51 31.13 496878
20060616 31.26 31.44 30.86 30.98 405710
20060619 30.90 30.99 30.01 30.31 401958
20060620 30.33 30.98 30.33 30.68 378768
20060621 30.75 31.58 30.75 31.39 398093
20060622 31.23 31.45 30.94 31.05 577701
20060623 30.97 31.84 30.74 31.73 245540
20060626 31.82 32.15 31.29 31.63 268162
20060627 31.64 32.03 31.41 31.62 425944
20060628 31.67 31.84 31.21 31.36 357170
20060629 31.52 31.92 31.30 31.84 881784
20060630 31.92 32.77 31.92 32.77 760833
20060703 32.83 33.45 32.80 33.30 200979
20060705 33.16 33.41 32.39 32.87 469595
20060706 32.88 33.87 32.88 33.53 686489
20060707 33.36 33.41 32.52 32.57 301355
20060710 32.69 33.16 32.50 32.91 222691
20060711 32.82 33.43 32.72 33.31 223487
20060712 33.31 33.47 33.02 33.05 392409
20060713 33.02 33.03 31.60 31.66 325454
20060714 31.58 31.73 31.15 31.54 307948
20060717 31.45 31.77 30.72 30.79 384111
20060718 30.82 31.26 30.79 31.09 402413
20060719 31.13 32.16 31.04 31.67 503471
20060720 31.67 31.98 30.75 30.76 258385
20060721 30.75 30.75 30.15 30.45 345234
20060724 30.48 31.50 30.37 31.10 378768
20060725 30.99 31.44 29.38 30.38 805053
20060726 30.40 31.52 30.26 31.43 538256
20060727 32.75 33.04 31.53 31.54 641132
20060728 31.65 32.28 31.62 32.09 433105
20060731 31.93 32.31 31.74 31.89 384566
20060801 31.76 31.98 31.19 31.50 505176
20060802 31.71 32.53 31.62 32.27 321930
20060803 32.22 32.89 31.88 32.83 391955
20060804 33.08 33.33 32.50 32.77 378200
20060807 32.87 32.91 31.81 31.99 237810
20060808 31.98 32.37 31.50 31.67 331593
20060809 31.76 32.11 31.52 31.83 597481
20060810 31.83 32.03 31.67 31.88 377404
20060811 31.16 31.99 31.16 31.28 195977
20060814 31.34 32.11 31.34 31.66 263160
20060815 31.92 32.17 31.55 32.15 367287
20060816 32.16 32.63 31.89 32.41 382292
20060817 32.20 32.72 32.20 32.55 239402
20060818 32.46 32.50 32.14 32.22 150962
20060821 32.09 32.12 31.86 31.95 222578
20060822 31.80 31.98 31.67 31.81 274073
20060823 31.72 31.84 31.11 31.64 513815
20060824 31.73 31.74 30.62 30.92 545417
20060825 30.75 31.23 30.67 31.06 187793
20060828 30.76 31.70 30.76 31.59 285327
20060829 31.53 31.89 30.75 31.03 425034
20060830 30.97 31.43 30.97 31.03 411280
20060831 31.03 31.55 30.98 31.51 351486
20060901 31.69 32.19 31.34 31.82 253043
20060905 31.92 31.92 31.37 31.49 212119
20060906 31.21 31.32 30.45 30.54 355010
20060907 30.32 30.33 29.80 30.02 431855
20060908 30.10 30.32 29.97 30.01 395479
20060911 30.00 30.62 29.47 30.52 731618
20060912 30.67 31.50 30.67 31.28 838929
20060913 31.23 32.00 31.10 31.88 488185
20060914 31.89 32.21 31.48 31.78 405818
20060915 32.15 32.41 31.87 32.29 1077796
20060918 32.34 32.69 32.11 32.39 485689
20060919 32.08 32.13 30.89 31.55 751734
20060920 31.81 32.03 31.64 31.81 836596
20060921 31.78 31.95 31.20 31.41 424765
20060922 31.33 31.41 31.00 31.11 444846
20060925 31.28 31.54 31.05 31.40 620583
20060926 31.40 32.12 31.37 32.00 750940
20060927 32.00 32.25 31.78 31.91 526872
20060928 32.11 32.35 31.62 32.35 452220
20060929 32.44 32.48 31.88 31.88 247553
20061002 31.93 32.17 31.45 31.85 302917
20061003 31.82 32.00 31.24 31.78 353517
20061004 31.78 32.40 31.67 32.25 355105
20061005 32.52 33.08 32.46 33.02 562269
20061006 32.99 33.23 32.60 32.80 421135
20061009 32.71 33.18 32.60 33.14 479335
20061010 33.19 33.41 33.03 33.18 352723
20061011 32.91 33.31 32.75 32.89 304733
20061012 32.91 33.76 32.91 33.76 340016
20061013 33.76 34.32 33.71 34.06 394700
20061016 34.15 34.38 33.94 34.02 290211
20061017 33.85 34.40 33.62 34.29 373144
20061018 34.41 34.56 33.97 34.01 344781
20061019 33.49 33.75 33.05 33.62 374959
20061020 33.41 33.46 33.00 33.13 332755
20061023 32.96 33.31 32.84 33.31 343760
20061024 33.11 33.41 32.88 33.00 348298
20061025 32.88 34.00 32.83 33.66 335365
20061026 35.04 35.04 33.19 33.71 544457
20061027 33.54 33.85 32.99 33.28 395041
20061030 33.06 33.86 32.80 33.84 299741
20061031 33.84 33.98 33.24 33.33 403663
20061101 33.39 33.67 32.97 33.04 246985
20061102 32.83 33.43 32.79 32.99 253793
20061103 33.16 33.35 32.88 33.02 213063
20061106 33.11 33.36 32.95 33.36 307796
20061107 33.41 34.08 33.32 33.70 480583
20061108 33.63 34.06 33.55 33.84 261167
20061109 33.86 33.86 33.43 33.51 426126
20061110 33.61 33.86 33.54 33.77 163031
20061113 33.68 33.97 33.42 33.64 191394
20061114 33.67 34.38 33.38 34.23 337974
20061115 34.14 34.61 34.11 34.55 475705
20061116 34.77 35.01 34.52 34.89 334797
20061117 34.87 35.13 34.67 35.11 863258
20061120 34.53 35.28 34.53 35.27 605041
20061121 35.24 35.35 35.06 35.24 486256
20061122 35.37 37.22 35.37 36.79 689789
20061124 36.67 36.68 36.36 36.58 98250
20061127 37.46 37.90 36.05 36.31 690470
20061128 36.31 37.35 36.29 37.02 846353
20061129 37.00 37.37 36.97 37.37 812431
20061130 37.47 37.73 37.28 37.50 906710
20061201 37.46 37.70 36.96 37.58 846921
20061204 37.73 38.28 37.52 37.65 782593
20061205 37.63 37.94 37.55 37.60 472301
20061206 37.62 37.65 37.38 37.58 323679
20061207 37.72 37.93 37.47 37.82 312561
20061208 37.83 37.98 37.58 37.79 300648
20061211 37.84 37.84 37.28 37.41 384376
20061212 37.45 37.45 36.90 37.26 504976
20061213 37.51 37.66 36.75 37.13 937942
20061214 37.13 37.20 36.78 36.83 501987
20061215 36.82 36.96 36.41 36.60 463817
20061218 36.57 36.77 36.35 36.38 486470
20061219 36.29 36.55 36.21 36.37 664069
20061220 36.41 36.78 36.32 36.33 362219
20061221 36.33 36.54 35.97 36.18 349873
20061222 36.05 36.05 35.61 35.77 252126
20061226 35.77 36.29 35.68 36.15 240460
20061227 36.09 36.67 36.07 36.62 243858
20061228 36.53 36.57 36.03 36.26 269003
20061229 36.18 36.22 35.64 35.77 298565
20070103 36.00 36.68 35.70 36.15 726477
20070104 35.98 36.37 35.43 36.32 1116220
20070105 36.28 36.35 35.70 35.72 555675
20070108 35.69 35.70 35.02 35.34 407638
20070109 35.29 35.82 35.01 35.72 476050
20070110 35.60 35.60 35.15 35.45 332657
20070111 35.49 35.96 35.49 35.78 273533
20070112 35.69 35.93 35.63 35.63 377963
20070116 36.19 36.19 35.53 35.64 317480
20070117 35.51 36.37 35.34 36.25 424628
20070118 36.17 36.32 35.37 35.38 277724
20070119 35.42 35.80 35.39 35.54 249748
20070122 35.61 35.61 35.17 35.58 323596
20070123 35.52 36.20 35.46 36.11 527472
20070124 36.33 37.26 36.33 37.13 662370
20070125 37.13 37.30 36.82 36.98 574250
20070126 37.06 37.13 36.58 37.13 490888
20070129 37.13 37.55 37.08 37.38 609249
20070130 37.38 37.81 37.38 37.68 857184
20070131 37.46 37.58 36.68 36.75 1495995
20070201 36.92 37.00 35.62 35.76 1726488
20070202 35.92 36.16 35.62 35.94 966484
20070205 35.94 35.96 35.59 35.70 980529
20070206 35.66 35.80 35.40 35.70 817429
20070207 35.81 36.27 35.62 36.07 458607
20070208 36.08 36.28 35.92 36.06 531096
20070209 36.11 36.38 36.02 36.20 515806
20070212 36.17 36.64 36.17 36.18 529058
20070213 36.12 36.77 36.03 36.32 332204
20070214 36.46 36.74 36.25 36.59 455776
20070215 36.62 36.78 36.41 36.63 431990
20070216 36.54 36.60 36.26 36.43 412056
20070220 36.30 37.10 36.23 36.81 487829
20070221 36.65 36.90 36.51 36.86 252919
20070222 36.86 37.01 36.61 36.93 439466
20070223 36.98 37.00 36.74 36.86 420437
20070226 37.04 37.33 36.87 37.13 539365
20070227 36.51 36.86 35.90 36.30 1076917
20070228 36.31 36.56 35.98 36.40 544462
20070301 36.22 36.55 35.70 35.91 445355
20070302 35.82 35.97 35.18 35.32 591919
20070305 35.01 35.42 34.43 34.71 787867
20070306 34.99 35.05 34.64 35.01 813238
20070307 34.91 35.05 34.70 34.83 320878
20070308 36.15 37.21 36.07 36.52 951420
20070309 36.83 37.52 36.83 37.32 534041
20070312 37.01 37.21 36.20 36.65 514786
20070313 36.57 36.57 36.07 36.12 467897
20070314 36.20 37.04 35.87 36.46 463261
20070315 36.38 36.75 36.27 36.49 412491
20070316 36.50 36.57 35.85 35.94 293764
20070319 36.16 36.44 36.02 36.25 278952
20070320 36.28 36.43 36.17 36.40 246500
20070321 36.35 36.98 36.18 36.97 302019
20070322 37.14 37.67 37.14 37.67 497409
20070323 37.58 37.98 37.50 37.78 496957
20070326 37.84 37.84 37.01 37.33 331870
20070327 37.15 37.19 36.64 36.80 195278
20070328 36.75 36.75 36.11 36.30 276917
20070329 36.48 36.62 35.71 36.14 363983
20070330 36.37 37.31 36.27 37.28 597140
20070402 37.27 37.51 36.72 37.00 284832
20070403 37.06 37.24 36.86 36.96 373142
20070404 37.02 37.03 36.55 36.69 483501
20070405 36.69 36.81 36.46 36.80 288337
20070409 36.92 37.17 36.87 36.99 335375
20070410 36.97 37.13 36.77 36.89 222754
20070411 36.82 36.92 36.60 36.79 227956
20070412 36.79 37.14 36.47 37.14 236323
20070413 37.44 37.59 37.14 37.44 291390
20070416 37.56 37.76 37.47 37.63 266288
20070417 37.76 37.93 37.55 37.90 480335
20070418 37.90 37.97 37.48 37.89 461904
20070419 37.89 37.94 37.50 37.67 319545
20070420 37.94 38.56 37.92 38.56 419954
20070423 38.59 38.80 38.30 38.51 455572
20070424 38.60 38.69 38.05 38.22 343743
20070425 38.44 39.16 38.37 38.90 715528
20070426 38.84 39.42 38.56 39.31 771386
20070427 39.32 39.67 39.06 39.60 474343
20070430 39.58 39.75 39.25 39.40 561748
20070501 39.44 39.46 39.08 39.37 415771
20070502 39.36 40.12 39.36 39.99 566158
20070503 38.67 38.77 36.67 38.37 2965800
20070504 38.39 38.95 37.87 38.86 883442
20070507 38.68 38.93 38.58 38.71 626087
20070508 38.49 38.62 38.25 38.58 439629
20070509 38.38 38.48 38.05 38.34 616589
20070510 38.16 38.29 37.55 37.61 758270
20070511 37.66 37.86 36.97 37.04 1542772
20070514 36.97 37.14 36.82 37.14 895654
20070515 37.06 37.23 36.82 36.89 440647
20070516 36.93 37.57 36.76 37.55 478300
20070517 37.46 37.60 37.01 37.37 379587
20070518 37.42 37.68 37.37 37.48 293312
20070521 37.45 37.81 37.31 37.68 165652
20070522 37.65 37.93 37.41 37.74 222189
20070523 37.91 37.91 37.35 37.44 149257
20070524 37.44 37.72 36.85 36.95 297044
20070525 37.01 37.57 36.81 37.38 514823
20070529 37.38 37.88 37.38 37.86 501480
20070530 37.64 38.03 37.53 38.03 379474
20070531 38.04 38.13 37.56 37.71 444943
20070601 37.76 37.94 37.59 37.81 476378
20070604 37.76 37.92 37.68 37.85 361835
20070605 37.67 37.67 37.27 37.51 535063
20070606 37.33 37.34 36.96 37.06 349057
20070607 36.87 37.12 36.61 36.70 415657
20070608 36.70 37.04 36.60 36.90 390668
20070611 36.85 37.44 36.85 37.24 273977
20070612 37.02 37.34 36.65 36.90 309934
20070613 36.98 37.26 36.80 37.15 381476
20070614 37.20 37.71 37.13 37.24 445563
20070615 37.38 37.62 37.38 37.41 392533
20070618 37.42 37.68 37.23 37.64 549253
20070619 37.53 40.60 37.33 40.33 2044694
20070620 41.66 43.94 41.66 42.33 2655439
20070621 42.31 43.20 41.92 42.75 780779
20070622 42.55 43.14 42.43 42.66 1148716
20070625 42.81 43.16 42.54 42.60 911661
20070626 43.30 43.87 42.01 42.34 963676
20070627 42.17 42.29 41.80 42.01 1091624
20070628 42.13 42.30 41.88 42.01 990416
20070629 42.11 42.75 42.11 42.45 783374
20070702 42.72 43.19 42.40 42.60 549479
20070703 42.77 42.99 42.47 42.68 201175
20070705 42.68 42.91 42.17 42.48 378317
20070706 42.54 42.69 42.36 42.52 270678
20070709 42.75 43.86 42.59 43.48 695593
20070710 43.34 43.36 42.23 42.29 630265
20070711 42.36 42.83 41.81 42.48 537745
20070712 42.79 43.85 42.79 43.54 501301
20070713 43.41 44.09 42.92 43.96 493177
20070716 43.87 44.25 43.20 43.38 639291
20070717 43.26 44.23 43.26 43.86 625865
20070718 43.67 43.81 42.91 43.51 390728
20070719 43.64 43.64 42.61 43.16 672689
20070720 43.06 43.16 42.50 42.85 486746
20070723 42.86 43.52 42.86 43.38 603073
20070724 43.07 43.37 42.63 42.78 539099
20070725 43.16 43.51 41.97 42.58 592467
20070726 40.95 40.97 38.32 40.79 1565620
20070727 40.80 41.12 39.82 39.87 881197
20070730 39.88 41.38 39.71 41.14 779425
20070731 41.46 41.83 41.04 41.39 822639
20070801 41.27 41.67 40.59 41.43 730570
20070802 41.55 41.85 41.20 41.30 578589
20070803 41.30 41.59 40.34 40.51 741176
20070806 40.55 41.34 40.30 41.29 615259
20070807 41.38 41.59 40.60 41.33 696044
20070808 40.82 41.39 39.53 40.20 1027312
20070809 39.44 39.57 36.80 38.29 1522407
20070810 38.11 40.69 38.02 40.45 1117688
20070813 40.59 40.59 39.49 39.89 549479
20070814 40.07 40.44 39.07 39.07 353269
20070815 39.04 39.20 37.93 38.03 527703
20070816 37.84 38.29 36.98 37.50 728426
20070817 40.06 40.57 37.62 38.47 859421
20070820 38.64 39.00 38.26 38.86 428977
20070821 38.78 39.25 38.13 38.46 449964
20070822 38.70 39.87 38.65 39.84 324723
20070823 39.88 40.26 39.35 40.18 466775
20070824 40.19 40.63 39.99 40.63 355864
20070827 40.19 40.57 39.79 40.32 302721
20070828 40.12 40.46 39.18 39.32 385764
20070829 39.59 40.55 39.25 40.36 553767
20070830 40.00 40.72 39.91 40.22 375271
20070831 40.66 41.21 40.25 40.96 377753
20070904 41.14 41.83 40.74 41.57 518338
20070905 41.47 41.58 40.77 41.15 419274
20070906 39.88 41.81 39.80 41.81 644707
20070907 41.50 42.31 41.36 41.57 615823
20070910 41.66 42.29 41.38 42.03 661970
20070911 42.23 42.52 41.65 41.91 509650
20070912 41.90 41.97 41.41 41.55 319375
20070913 41.82 42.29 41.38 41.41 484130
20070914 41.10 41.74 40.88 41.53 514987
20070917 41.52 41.91 41.36 41.74 594718
20070918 41.96 43.46 41.96 43.44 550460
20070919 43.62 44.96 43.62 44.84 899566
20070920 44.84 44.89 44.37 44.53 471968
20070921 45.07 45.52 44.98 45.15 554515
20070924 45.28 45.36 44.58 44.98 419940
20070925 45.02 45.34 44.53 44.81 558794
20070926 45.16 46.34 45.02 46.22 799677
20070927 46.39 46.58 46.03 46.20 427260
20070928 46.18 46.26 45.55 45.85 449896
20071001 45.71 46.39 45.54 46.32 611047
20071002 46.20 46.62 45.71 46.52 670057
20071003 46.35 46.37 45.62 45.95 651701
20071004 46.02 46.26 45.29 45.91 424782
20071005 46.31 46.85 46.18 46.81 485820
20071008 46.78 46.78 46.49 46.66 484356
20071009 46.72 47.46 46.62 47.46 431877
20071010 47.46 48.16 47.24 47.83 501586
20071011 48.05 48.50 47.56 47.92 640327
20071012 47.95 48.53 47.95 48.33 600123
20071015 48.38 48.71 48.14 48.71 551136
20071016 48.71 48.71 47.44 47.77 577037
20071017 47.73 48.13 47.15 47.37 1060492
20071018 47.24 48.32 47.24 48.02 440323
20071019 47.91 47.91 46.36 46.36 453950
20071022 45.78 46.00 44.78 45.67 599448
20071023 46.18 46.26 45.41 46.23 492689
20071024 46.19 46.84 45.05 45.55 782784
20071025 47.95 48.17 45.80 46.10 1342029
20071026 46.77 47.01 45.58 45.73 731320
20071029 46.01 46.57 45.46 45.87 1041685
20071030 45.66 46.02 44.70 44.74 489761
20071031 44.85 45.13 44.26 44.82 746297
20071101 44.23 44.91 43.96 44.11 528838
20071102 44.35 44.51 43.30 44.37 421967
20071105 46.06 46.06 43.70 44.38 567690
20071106 44.38 45.74 44.38 45.69 723324
20071107 45.33 45.34 43.93 43.97 862741
20071108 44.18 45.04 44.09 44.85 734360
20071109 44.77 44.77 42.72 42.85 555078
20071112 42.91 43.40 41.82 41.83 552037
20071113 42.04 43.09 41.96 42.85 727716
20071114 43.16 43.21 42.31 42.54 383565
20071115 42.32 42.85 41.91 42.33 783573
20071116 42.38 43.03 41.98 42.68 528951
20071119 42.45 42.53 40.68 40.71 726027
20071120 40.71 41.86 40.65 41.61 795848
20071121 41.25 41.96 40.87 41.48 606993
20071123 41.82 41.94 41.34 41.38 155971
20071126 41.44 42.96 41.23 41.30 519717
20071127 41.41 42.13 41.34 42.03 505302
20071128 42.44 43.32 42.44 43.32 548996
20071129 43.22 43.49 42.85 43.45 498770
20071130 43.98 44.20 43.39 43.94 550686
20071203 44.35 44.35 43.44 43.66 715553
20071204 43.20 44.10 43.20 43.97 738302
20071205 45.30 47.08 45.05 46.47 1524915
20071206 46.31 49.23 46.30 49.08 1753748
20071207 49.09 49.63 47.81 48.09 1290451
20071210 48.13 48.95 47.86 48.10 802830
20071211 48.09 48.39 46.44 46.45 697310
20071212 47.50 47.62 45.94 46.11 774692
20071213 45.69 46.34 45.66 46.14 737031
20071214 46.25 46.25 45.40 45.51 496676
20071217 45.38 45.47 44.33 44.39 639000
20071218 44.71 45.45 44.23 45.10 628096
20071219 45.09 45.26 44.44 44.80 447098
20071220 45.21 45.55 44.12 45.55 569412
20071221 45.86 47.11 45.86 47.11 891385
20071224 47.14 47.34 46.62 46.90 191678
20071226 47.20 47.20 46.40 46.87 229339
20071227 46.57 46.84 46.02 46.15 355812
20071228 46.48 46.65 46.17 46.57 360646
20071231 46.59 46.72 46.13 46.35 401455
20080102 46.25 46.25 45.12 45.37 445636
20080103 45.40 45.44 44.64 44.96 665757
20080104 44.61 44.72 43.85 43.92 405390
20080107 44.02 44.20 42.82 43.29 841583
20080108 43.92 44.45 42.27 42.50 1046976
20080109 42.48 42.56 40.39 41.63 1320608
20080110 41.84 41.91 40.74 41.56 564465
20080111 41.30 41.52 40.19 40.53 756817
20080114 40.73 41.82 40.43 41.81 511403
20080115 41.43 41.80 39.89 40.51 762888
20080116 40.27 40.64 39.60 39.95 741641
20080117 40.04 40.90 37.50 37.54 1207513
20080118 37.75 38.02 36.78 37.35 878907
20080122 35.79 37.35 34.70 36.33 1183792
20080123 35.22 36.19 33.66 35.79 2245158
20080124 36.01 36.63 35.69 36.30 1233707
20080125 36.68 37.58 36.47 37.32 1134664
20080128 37.16 38.69 37.01 38.69 1588957
20080129 40.60 42.38 39.41 41.10 1932403
20080130 41.35 42.38 40.53 40.97 1034947
20080131 40.29 41.62 40.24 41.27 967831
20080201 41.41 42.59 40.93 42.20 884977
20080204 42.20 43.49 42.20 42.97 822022
20080205 42.29 42.60 41.14 41.20 855748
20080206 41.34 41.99 41.06 41.20 784810
20080207 40.89 41.40 40.32 41.19 868676
20080208 41.02 41.60 40.44 41.30 664632
20080211 41.66 42.86 41.26 42.80 796839
20080212 43.11 43.58 42.56 42.92 792905
20080213 43.25 43.52 42.90 43.36 824607
20080214 43.34 43.46 42.15 42.33 796052
20080215 42.07 42.99 41.71 42.87 465310
20080219 43.36 43.59 42.56 42.78 397970
20080220 42.53 44.02 42.53 43.85 622812
20080221 44.02 44.20 42.86 43.00 439116
20080222 43.29 43.64 42.73 43.51 666431
20080225 43.60 43.92 42.87 43.77 945685
20080226 43.70 44.54 43.35 44.17 553223
20080227 43.73 44.64 43.60 44.54 705216
20080228 44.40 44.98 44.11 44.44 651816
20080229 44.36 44.39 42.94 43.22 564353
20080303 42.95 43.06 42.08 42.50 952767
20080304 42.00 42.31 40.57 41.10 1038994
20080305 41.26 42.31 40.75 41.86 809993
20080306 41.72 42.30 41.38 41.45 456541
20080307 40.56 40.70 35.58 38.04 2128577
20080310 38.17 38.17 36.67 36.75 1227973
20080311 37.83 39.43 37.33 39.43 1440974
20080312 39.35 39.68 38.80 38.91 877811
20080313 38.36 39.34 37.86 39.15 566189
20080314 39.31 39.39 37.48 38.36 789145
20080317 37.47 38.67 37.29 37.88 603740
20080318 38.59 40.89 38.46 40.78 1207929
20080319 41.06 41.71 40.10 40.10 1356791
20080320 40.22 41.03 39.80 40.42 1150313
20080324 40.57 41.93 40.53 41.30 1053912
20080325 41.39 42.02 41.33 41.61 638041
20080326 41.61 41.88 40.92 41.28 946189
20080327 41.37 41.50 40.48 41.07 914466
20080328 41.21 41.21 40.34 40.41 603404
20080331 40.41 40.94 40.06 40.56 721215
20080401 40.73 42.28 40.47 42.23 730743
20080402 42.32 43.33 42.12 43.08 935092
20080403 42.72 43.04 42.40 42.79 680637
20080404 42.71 43.17 42.03 42.97 457906
20080407 42.97 43.45 42.26 42.62 488059
20080408 42.41 42.51 42.03 42.35 416319
20080409 42.32 43.02 41.71 41.98 627841
20080410 42.34 42.45 41.37 41.84 371929
20080411 41.47 41.71 40.84 41.02 412620
20080414 40.93 42.03 40.91 41.96 665280
20080415 42.04 42.31 41.19 41.64 597015
20080416 42.02 43.17 41.92 42.97 755965
20080417 42.72 43.27 42.37 42.95 886106
20080418 43.38 43.98 42.92 43.71 428649
20080421 43.71 44.73 43.05 44.67 764484
20080422 44.83 44.83 43.04 43.72 551617
20080423 43.83 44.58 43.58 43.78 864696
20080424 43.91 44.22 42.64 43.72 612260
20080425 43.93 44.64 43.57 44.50 823894
20080428 44.44 44.73 44.02 44.16 501174
20080429 44.19 44.19 43.11 43.14 401746
20080430 43.13 43.92 42.82 42.94 558006
20080501 42.91 43.36 42.65 43.08 794525
20080502 43.09 43.69 42.51 43.54 778384
20080505 43.75 44.35 43.27 43.80 884313
20080506 47.50 51.03 47.50 50.49 3707635
20080507 50.49 52.18 50.46 50.80 1479870
20080508 50.60 51.83 50.26 51.61 999434
20080509 51.72 52.54 51.32 52.35 782531
20080512 52.36 52.38 51.19 51.80 783092
20080513 51.74 52.74 51.72 52.71 872991
20080514 52.96 54.00 52.55 53.21 904490
20080515 53.26 53.92 52.60 53.13 838802
20080516 53.46 53.71 52.63 53.62 664608
20080519 53.58 54.40 53.07 53.38 569440
20080520 53.59 54.57 52.81 54.28 768407
20080521 54.26 54.69 52.56 52.90 614950
20080522 53.10 54.40 52.91 53.62 639162
20080523 54.00 54.00 51.94 52.32 1063888
20080527 52.63 52.75 52.11 52.59 870861
20080528 52.84 52.87 52.28 52.79 1057723
20080529 52.79 53.27 52.45 52.71 791499
20080530 52.70 53.06 52.06 52.79 2126095
20080602 52.34 53.34 52.33 52.62 1085971
20080603 52.81 53.59 52.36 53.12 720991
20080604 53.04 54.35 52.88 53.71 593428
20080605 53.97 55.75 53.70 55.75 843847
20080606 55.44 55.44 53.66 53.71 758431
20080609 53.66 54.96 53.66 54.78 669540
20080610 54.15 54.22 53.13 53.78 655254
20080611 53.78 54.27 53.37 53.69 514067
20080612 54.08 54.39 53.63 53.93 402975
20080613 54.06 55.60 53.92 55.60 509480
20080616 55.52 55.90 54.30 55.61 501537
20080617 55.85 56.83 55.48 56.39 476141
20080618 56.52 56.52 55.08 55.74 593163
20080619 55.62 57.74 55.62 56.96 977678
20080620 56.80 56.80 55.48 55.82 794650
20080623 55.81 58.50 55.78 57.85 1004305
20080624 57.34 58.10 56.25 56.45 932481
20080625 56.92 57.47 56.38 56.99 738937
20080626 56.49 56.61 54.75 54.86 675951
20080627 54.53 56.63 54.53 55.97 1069640
20080630 56.00 56.00 51.91 52.19 1721090
20080701 51.84 53.62 51.05 53.32 1383338
20080702 53.54 53.63 50.71 50.74 1087093
20080703 50.77 52.74 50.49 52.33 759522
20080707 50.23 53.12 50.15 51.85 1419586
20080708 51.96 52.84 50.65 51.90 1365998
20080709 51.91 52.97 51.09 52.12 908316
20080710 52.39 53.18 51.32 52.49 676398
20080711 52.17 52.42 50.31 52.01 772499
20080714 52.75 52.75 51.35 51.47 792301
20080715 51.26 52.83 50.31 51.73 994572
20080716 51.68 52.66 51.30 52.59 658163
20080717 53.00 53.64 52.67 53.01 816466
20080718 52.54 53.52 52.33 52.98 447613
20080721 53.26 54.02 53.26 53.63 988754
20080722 53.42 54.26 52.76 53.37 867817
20080723 53.63 53.63 51.61 53.03 1142135
20080724 51.07 51.98 46.19 48.64 2531515
20080725 48.58 49.35 47.94 49.09 728197
20080728 49.05 50.19 49.00 49.70 871061
20080729 49.16 50.60 49.16 50.13 608042
20080730 50.32 51.93 50.18 51.62 1014933
20080731 51.71 52.08 51.03 51.20 981482
20080801 51.62 51.70 49.84 50.72 1021534
20080804 50.81 50.81 49.40 49.65 986852
20080805 50.28 51.50 49.89 51.39 791406
20080806 51.32 53.62 51.23 52.89 947696
20080807 52.42 52.50 51.28 51.36 476701
20080808 51.41 52.56 51.08 52.18 397046
20080811 52.31 52.31 51.29 52.12 503886
20080812 51.88 52.61 51.84 52.02 577724
20080813 51.84 52.92 51.41 52.80 688145
20080814 52.60 52.95 51.86 52.93 702689
20080815 53.07 53.20 51.81 52.40 763213
20080818 52.91 53.28 52.39 52.67 688145
20080819 52.79 53.03 51.25 51.44 712758
20080820 51.38 52.34 51.32 52.22 428371
20080821 52.09 52.93 51.66 52.59 464618
20080822 52.98 53.36 52.24 52.82 348268
20080825 52.39 52.69 51.13 51.58 428482
20080826 51.54 51.75 51.13 51.72 466296
20080827 51.84 53.07 51.84 52.77 400402
20080828 53.13 53.67 53.13 53.63 313363
20080829 53.43 53.71 52.95 52.95 310790
20080902 52.98 53.72 51.62 51.63 689376
20080903 51.66 52.03 49.54 50.04 718463
20080904 49.95 50.17 48.12 49.01 619901
20080905 48.48 51.23 48.27 51.04 734797
20080908 51.78 52.48 49.39 49.89 801139
20080909 49.96 50.31 48.38 48.38 962128
20080910 48.82 49.74 48.01 49.22 647534
20080911 48.56 48.70 47.42 48.37 1088854
20080912 48.23 50.84 48.02 50.77 876754
20080915 48.88 49.96 47.93 48.62 1394613
20080916 48.15 50.39 46.99 50.25 1048332
20080917 49.61 50.03 48.11 48.70 1245920
20080918 49.34 50.51 47.39 49.92 1169006
20080919 51.28 53.75 50.84 53.73 996870
20080922 51.91 52.85 49.13 49.33 946524
20080923 48.47 48.47 45.07 45.60 1550785
20080924 46.28 46.89 45.23 45.54 991176
20080925 45.90 46.47 44.87 45.42 913369
20080926 44.79 45.23 43.90 45.11 687874
20080929 44.20 44.60 38.79 39.73 1486039
20080930 40.31 44.48 40.31 44.48 1255632
20081001 44.08 44.34 41.77 42.10 1035271
20081002 41.74 41.74 38.69 38.81 992293
20081003 39.33 41.64 39.33 40.02 1594322
20081006 38.68 38.68 35.52 38.47 1363579
20081007 38.87 39.70 36.09 36.09 1024443
20081008 34.95 39.10 34.69 37.52 1662975
20081009 38.07 39.18 35.01 35.03 1742903
20081010 33.60 34.41 29.75 30.83 2311108
20081013 32.50 34.95 32.25 34.31 2116088
20081014 35.33 38.10 33.88 34.24 2855647
20081015 33.59 33.66 30.78 30.78 1293251
20081016 30.88 33.88 29.07 33.88 1621560
20081017 32.59 35.60 30.91 33.66 1178606
20081020 33.95 37.56 33.95 37.56 982692
20081021 36.93 36.93 34.36 34.58 1330313
20081022 33.28 33.28 27.98 29.83 1636295
20081023 30.52 30.52 25.87 26.73 2086728
20081024 24.94 29.79 24.27 29.02 2234864
20081027 29.03 30.01 28.13 28.13 1730177
20081028 28.74 29.98 26.47 29.93 2071993
20081029 30.06 34.40 29.56 33.18 2017629
20081030 34.82 34.82 32.11 33.39 1557818
20081031 33.14 34.99 32.73 34.36 1105152
20081103 34.35 35.38 34.07 34.52 850297
20081104 35.46 36.50 34.49 35.39 840362
20081105 34.99 36.25 34.49 34.50 1000442
20081106 34.49 34.95 32.57 32.63 1074900
20081107 32.90 35.69 32.90 34.86 914597
20081110 35.89 36.25 33.29 34.23 587740
20081111 33.72 33.76 31.39 32.16 810445
20081112 31.35 31.88 29.55 29.55 844381
20081113 29.74 33.13 28.31 33.13 997428
20081114 32.43 33.21 30.89 30.99 731745
20081117 30.65 32.57 30.46 31.22 812901
20081118 31.35 31.68 29.09 30.67 646793
20081119 30.82 31.78 28.55 28.57 1120446
20081120 27.77 28.74 24.55 24.59 1407451
20081121 25.25 27.68 24.59 27.67 1653598
20081124 28.68 29.47 27.39 28.40 1525780
20081125 28.87 30.51 28.28 30.08 1325625
20081126 29.70 31.72 28.78 31.46 877424
20081128 31.29 32.02 30.78 32.02 365928
20081201 31.36 31.36 27.09 27.14 1385013
20081202 27.92 29.89 27.48 29.01 1109952
20081203 28.36 29.92 27.38 29.53 1022098
20081204 29.00 30.56 28.21 28.96 1236766
20081205 28.47 30.80 27.23 30.75 776621
20081208 31.62 33.82 31.25 33.12 1314573
20081209 32.70 33.74 30.51 31.15 1072779
20081210 31.44 32.70 31.17 32.31 1075793
20081211 32.37 32.93 29.68 30.03 852416
20081212 29.59 31.67 28.70 31.30 841858
20081215 31.72 32.25 30.52 31.13 721497
20081216 31.41 34.09 31.41 34.04 867753
20081217 33.40 34.63 33.17 33.97 895648
20081218 34.33 34.57 32.65 33.11 874532
20081219 33.24 34.26 31.91 32.09 1414210
20081222 32.18 32.29 31.14 32.16 904317
20081223 32.43 33.81 31.96 32.42 867419
20081224 32.72 32.76 31.59 32.31 328630
20081226 32.53 33.07 32.01 33.04 350080
20081229 33.04 34.18 32.46 33.90 885979
20081230 34.08 36.12 33.65 35.70 1423435
20081231 35.69 36.30 34.64 35.08 1193160
20090102 35.27 36.73 34.13 36.58 596136
20090105 36.24 36.44 34.64 35.42 1293961
20090106 36.01 36.63 35.11 36.31 1528792
20090107 35.78 35.78 34.10 34.46 1442995
20090108 34.34 34.64 33.68 34.35 1411321
20090109 34.02 35.05 31.67 34.64 2678275
20090112 34.28 34.94 33.67 34.19 1831194
20090113 33.92 36.26 33.38 35.83 2083807
20090114 35.37 35.57 34.20 34.80 1703165
20090115 34.93 36.44 34.07 36.22 1332192
20090116 36.64 36.97 34.31 35.14 2125261
20090120 34.60 35.37 33.25 33.32 1069132
20090121 34.17 34.52 32.43 34.52 1232614
20090122 33.71 34.70 33.16 34.18 1223723
20090123 32.99 34.13 32.99 33.81 1548241
20090126 33.96 34.89 33.33 33.61 1495673
20090127 33.93 34.34 32.86 33.19 1584249
20090128 33.85 34.18 33.33 33.56 1325968
20090129 33.29 35.92 32.89 34.58 2576586
20090130 34.82 34.82 31.62 31.77 2648380
20090202 31.29 33.49 31.20 32.88 1756066
20090203 32.91 33.99 32.87 33.30 2518350
20090204 33.30 33.71 32.94 33.40 2131929
20090205 33.31 33.90 32.67 33.65 1991786
20090206 34.08 35.37 33.73 35.16 1384759
20090209 35.18 36.57 34.83 35.55 1036124
20090210 34.91 35.71 33.36 33.67 1352196
20090211 33.96 34.19 32.92 33.56 1083357
20090212 32.85 34.23 32.48 34.23 1013341
20090213 34.36 35.13 34.15 34.63 1200717
20090217 33.18 33.77 32.28 33.23 1176379
20090218 33.37 33.53 32.40 32.79 1071355
20090219 33.23 33.43 31.67 31.72 927544
20090220 31.27 32.15 31.20 31.65 1119032
20090223 31.95 31.95 29.30 29.52 1254507
20090224 29.65 30.52 28.80 30.35 1090804
20090225 30.22 30.22 28.59 28.63 1017453
20090226 29.15 29.30 27.58 27.67 1477114
20090227 27.34 28.45 26.70 27.70 1747731
20090302 26.97 26.97 25.67 25.83 1330302
20090303 26.25 26.51 25.05 25.55 1430547
20090304 25.78 26.71 25.58 26.36 1164598
20090305 25.79 25.95 24.75 25.19 1253841
20090306 25.42 25.46 23.66 24.38 1441661
20090309 24.02 24.97 23.82 24.51 1178490
20090310 25.15 26.18 25.07 25.89 1057463
20090311 26.18 27.75 25.91 27.59 1780229
20090312 27.44 28.78 27.13 28.61 1217470
20090313 28.81 29.21 28.28 29.11 894204
20090316 29.65 29.89 29.04 29.20 988365
20090317 29.19 30.11 28.40 30.11 865579
20090318 30.04 31.57 29.76 31.33 1192271
20090319 31.59 31.99 30.95 30.99 1271734
20090320 30.85 30.99 29.19 29.46 1034120
20090323 28.32 30.47 27.21 30.46 2245400
20090324 30.23 30.27 29.60 29.71 994886
20090325 30.09 30.51 29.20 30.19 1199787
20090326 30.50 32.19 30.46 32.15 1244878
20090327 31.52 32.05 30.97 31.14 947694
20090330 30.21 30.51 29.25 29.75 749756
20090331 30.19 31.17 29.81 30.59 922275
20090401 30.43 31.44 29.42 31.18 830435
20090402 32.05 33.26 31.99 32.75 1498407
20090403 32.65 34.54 32.01 34.48 1516643
20090406 34.01 34.11 32.98 33.58 1220233
20090407 33.23 33.81 32.54 33.04 1079322
20090408 33.18 34.04 33.09 33.70 750861
20090409 34.50 35.60 34.22 35.54 840602
20090413 35.02 35.47 34.37 35.26 859943
20090414 35.08 35.17 34.01 34.07 583537
20090415 33.95 34.40 33.48 34.29 661673
20090416 34.73 35.28 34.19 35.13 536566
20090417 35.20 35.29 34.65 35.13 659021
20090420 34.38 34.44 32.99 33.30 833529
20090421 32.99 34.05 32.57 34.03 610614
20090422 33.62 36.27 33.58 35.40 898624
20090423 35.65 36.14 34.97 35.51 1074459
20090424 35.75 37.73 35.75 37.39 1043514
20090427 36.36 37.87 36.36 37.23 819162
20090428 36.58 37.98 36.20 37.38 784017
20090429 37.64 38.67 37.53 38.49 714280
20090430 38.91 40.07 38.77 39.02 887794
20090501 38.82 38.84 37.46 38.00 616913
20090504 38.52 40.00 38.27 39.99 814409
20090505 39.98 40.08 39.17 39.56 1381810
20090506 39.60 40.63 38.50 38.88 1452984
20090507 39.27 39.92 37.10 38.65 1529905
20090508 39.19 39.50 38.14 38.84 1034120
20090511 38.12 39.04 37.90 38.30 830766
20090512 38.62 38.95 37.83 38.42 1214154
20090513 37.79 37.83 36.19 36.48 1218022
20090514 36.49 37.41 36.28 36.58 1394520
20090515 36.55 37.68 36.33 37.39 901498
20090518 37.52 38.59 36.82 38.59 916970
20090519 38.58 39.63 38.58 38.96 853643
20090520 39.43 40.80 38.99 39.18 962283
20090521 38.66 38.95 37.60 38.17 814962
20090522 38.30 38.50 37.53 38.08 679356
20090526 37.46 38.63 36.96 38.50 1226864
20090527 38.43 39.10 37.85 37.98 675930
20090528 38.47 38.81 37.41 38.04 1030915
20090529 38.36 38.64 37.51 38.24 2566235
20090601 39.09 40.52 38.91 40.31 883041
20090602 40.17 40.96 39.69 40.88 642332
20090603 40.49 40.52 38.96 39.35 756719
20090604 39.46 39.97 39.16 39.48 923712
20090605 39.99 40.06 38.16 38.45 1053682
20090608 38.55 38.55 37.37 37.92 924154
20090609 37.95 38.47 37.51 38.25 960515
20090610 38.46 38.78 36.91 37.51 754508
20090611 37.85 38.38 37.53 37.62 784464
20090612 37.41 37.41 36.32 37.11 515970
20090615 36.78 37.30 36.24 36.91 1400020
20090616 37.08 37.27 36.09 36.25 1147921
20090617 36.13 36.97 35.81 36.20 969329
20090618 36.40 37.30 35.82 36.98 849827
20090619 37.26 37.70 37.08 37.43 1058790
20090622 36.89 36.89 35.99 36.09 1007072
20090623 36.16 36.55 35.89 36.29 1011144
20090624 36.90 37.24 35.95 36.25 842895
20090625 36.15 37.10 35.94 37.05 516521
20090626 36.99 37.31 36.58 37.14 1813984
20090629 36.97 37.80 36.82 37.62 472725
20090630 37.90 37.90 36.56 36.83 968669
20090701 37.02 37.51 36.72 36.81 621827
20090702 36.20 36.81 35.53 35.61 531486
20090706 35.24 35.71 34.83 35.61 850708
20090707 35.56 35.75 34.86 34.92 1285250
20090708 35.02 35.16 33.33 34.12 1327394
20090709 34.44 34.89 34.05 34.49 757285
20090710 34.16 34.62 33.52 34.02 717011
20090713 34.03 35.00 33.43 34.98 603011
20090714 35.01 35.20 34.60 34.98 432561
20090715 35.28 35.57 35.17 35.47 1005532
20090716 35.32 36.36 35.28 36.22 1032821
20090717 36.12 36.12 35.48 35.66 578032
20090720 35.87 36.44 35.71 36.17 768399
20090721 36.54 36.88 35.60 36.07 959536
20090722 35.74 36.68 35.62 36.47 1081898
20090723 36.40 38.17 36.31 37.61 1331356
20090724 37.30 38.12 36.76 37.98 1014665
20090727 37.96 39.12 37.96 39.12 844875
20090728 38.84 39.10 38.48 38.95 797779
20090729 38.36 38.94 38.13 38.70 991777
20090730 39.19 40.60 39.19 40.17 853899
20090731 40.13 41.01 39.93 40.51 724383
20090803 40.78 41.33 40.59 41.12 461832
20090804 40.67 41.59 40.53 41.41 444555
20090805 41.58 41.58 40.31 40.96 450938
20090806 41.25 41.36 40.47 40.68 526974
20090807 41.29 41.41 40.48 41.12 459301
20090810 40.91 41.17 40.55 40.99 472505
20090811 40.84 41.14 40.59 40.86 459851
20090812 40.67 41.79 40.67 41.49 472505
20090813 41.50 41.94 41.37 41.83 478887
20090814 41.63 41.78 40.82 41.21 403621
20090817 40.47 40.64 39.71 39.77 519382
20090818 39.86 40.24 39.52 40.15 500345
20090819 39.56 41.05 39.21 40.72 390417
20090820 40.63 41.01 40.37 40.49 319222
20090821 40.85 42.07 40.79 41.98 489891
20090824 42.22 42.71 41.70 41.85 275756
20090825 42.11 42.53 41.66 42.09 380183
20090826 42.00 42.52 41.45 41.84 384144
20090827 41.79 42.09 40.91 41.79 288191
20090828 42.26 42.26 41.44 41.80 296664
20090831 42.68 43.06 42.05 42.26 1422027
20090901 42.11 42.41 40.94 40.96 970649
20090902 40.77 41.18 40.35 40.54 896924
20090903 40.80 40.89 40.29 40.85 1022478
20090904 40.92 41.45 40.33 41.39 1223408
20090908 41.91 42.28 41.30 41.73 17094148
20090909 41.73 42.08 41.53 41.85 1512369
20090910 41.90 42.11 40.99 42.05 936978
20090911 42.45 42.45 41.54 41.70 584333
20090914 41.38 42.19 41.31 42.19 585758
20090915 42.64 43.34 42.24 43.27 853427
20090916 43.55 44.99 43.19 44.80 1101146
20090917 44.57 45.15 44.41 44.82 791497
20090918 45.28 45.52 44.54 45.47 1197275
20090921 44.99 45.39 44.59 45.33 816488
20090922 45.73 45.88 45.20 45.81 1094350
20090923 45.76 45.76 44.55 44.62 940019
20090924 44.78 45.21 43.37 43.81 1518872
20090925 43.64 44.17 43.03 43.24 792264
20090928 43.51 44.64 43.27 44.35 892667
20090929 44.51 45.04 44.22 44.41 745899
20090930 44.57 44.65 43.45 44.13 1087335
20091001 44.15 44.15 42.45 42.75 1318942
20091002 42.19 43.69 42.00 43.15 1176010
20091005 43.43 43.77 43.02 43.43 706330
20091006 43.79 44.27 43.50 43.93 692409
20091007 43.75 44.24 43.51 43.80 637713
20091008 44.26 44.78 43.94 44.03 758943
20091009 43.84 44.40 43.83 44.23 512209
20091012 44.43 44.68 43.96 44.07 447759
20091013 44.14 44.32 43.53 44.16 508373
20091014 44.64 45.31 44.40 45.30 723100
20091015 45.11 46.11 44.90 46.08 1015650
20091016 45.42 46.24 45.04 46.03 758614
20091019 46.04 46.53 45.67 46.21 570193
20091020 46.18 46.24 45.53 45.86 769794
20091021 45.59 46.23 45.07 45.11 966764
20091022 45.07 46.25 44.51 46.00 816159
20091023 46.07 46.28 44.83 45.01 749187
20091026 45.09 46.04 44.30 44.44 940567
20091027 44.59 44.91 44.09 44.17 628616
20091028 44.04 44.07 41.44 41.92 2106822
20091029 42.49 42.64 41.28 41.99 1264795
20091030 41.88 41.96 40.25 40.47 1093802
20091102 40.81 41.71 40.43 41.15 1469328
20091103 40.76 41.46 40.57 41.16 1009402
20091104 41.56 41.91 41.03 41.15 937717
20091105 41.48 42.50 41.37 42.46 760696
20091106 42.12 42.88 41.94 42.51 963914
20091109 42.81 44.01 42.81 44.00 734828
20091110 43.96 44.38 43.75 44.07 643413
20091111 44.35 44.58 43.57 44.00 510675
20091112 43.98 44.17 43.30 43.51 434496
20091113 43.48 43.88 42.92 43.25 1283428
20091116 43.57 44.46 43.57 43.97 741186
20091117 44.07 44.24 43.55 43.88 588389
20091118 43.86 44.01 42.95 43.15 629712
20091119 42.95 43.04 42.04 42.80 635631
20091120 42.55 42.97 42.45 42.92 589485
20091123 43.44 43.96 42.90 43.14 471106
20091124 43.14 43.39 42.29 42.83 419917
20091125 42.88 43.17 42.64 42.90 669500
20091127 41.47 42.53 41.35 42.08 248596
20091130 42.09 42.58 41.73 42.19 627191
20091201 42.60 42.94 42.41 42.56 680242
20091202 42.42 42.99 42.42 42.89 987699
20091203 42.77 43.18 42.36 42.41 787003
20091204 43.13 43.57 42.14 42.71 689778
20091207 42.57 42.86 42.16 42.51 507935
20091208 42.26 42.72 42.11 42.53 939252
20091209 42.53 43.54 42.42 43.48 755435
20091210 43.80 43.90 43.15 43.41 565371
20091211 43.87 43.89 43.04 43.40 512237
20091214 43.78 44.13 43.46 44.10 522829
20091215 43.81 44.31 43.18 43.27 561594
20091216 43.34 43.88 43.34 43.70 923796
20091217 43.62 43.63 42.47 42.77 867997
20091218 43.26 43.35 42.34 42.68 648404
20091221 42.79 43.25 42.68 43.01 373559
20091222 43.20 43.51 43.11 43.38 490835
20091223 43.47 43.68 43.14 43.58 298214
20091224 43.73 43.94 43.55 43.76 111161
20091228 43.99 44.10 43.65 44.10 289369
20091229 44.12 44.41 43.93 44.21 289150
20091230 44.29 44.29 43.88 44.20 261633
20091231 44.20 44.22 43.55 43.59 293627
20100104 44.21 44.46 43.86 44.31 426300
20100105 44.06 44.31 43.66 44.16 668060
20100106 44.16 44.51 43.89 44.18 633881
20100107 43.64 44.28 43.64 44.10 573387
20100108 44.09 44.23 43.87 44.14 532984
20100111 44.65 44.65 43.66 44.51 621324
20100112 44.10 44.27 43.64 44.10 604835
20100113 44.23 44.78 43.97 44.75 413633
20100114 44.34 44.85 43.96 44.27 397909
20100115 44.18 44.31 43.68 44.19 438858
20100119 44.11 44.92 43.96 44.79 484611
20100120 44.41 44.95 44.39 44.86 649715
20100121 44.76 45.57 44.70 44.78 897043
20100122 44.65 44.99 43.97 44.06 764589
20100125 44.38 44.67 44.18 44.40 547835
20100126 44.02 44.58 43.99 44.08 448467
20100127 43.96 43.96 42.76 43.55 880118
20100128 43.72 43.88 42.74 42.89 700927
20100129 39.72 40.92 38.30 38.70 5352448
20100201 39.54 41.03 39.15 40.99 1905466
20100202 41.01 41.35 40.51 40.90 1036268
20100203 40.67 41.01 40.21 40.52 858060
20100204 40.18 40.68 39.86 39.86 953825
20100205 57.37 57.53 54.93 55.83 31279448
20100208 55.33 55.88 55.17 55.45 7087787
20100209 55.73 56.19 55.41 56.18 4111657
20100210 55.74 56.45 55.73 56.15 4105323
20100211 56.23 56.54 55.87 56.51 2543824
20100212 55.83 56.82 55.55 56.60 2434192
20100216 56.27 56.78 55.97 56.01 2187737
20100217 57.05 57.74 57.00 57.64 4025174
20100218 57.54 58.03 57.46 57.81 2540330
20100219 57.67 60.01 57.60 58.18 2551140
20100222 58.15 58.47 57.65 58.23 1719724
20100223 58.03 58.50 57.95 58.03 1509850
20100224 57.97 58.47 57.85 58.02 2818451
20100225 57.26 58.49 56.48 58.49 4174444
20100226 58.61 59.26 58.06 58.74 2210777
20100301 58.38 59.87 58.34 59.53 2741578
20100302 59.89 60.50 59.27 60.01 2788532
20100303 60.11 60.44 59.65 60.18 1399125
20100304 60.05 60.44 59.78 60.05 1087371
20100305 60.30 60.32 59.76 60.10 2100053
20100308 59.81 60.10 59.25 59.32 1802057
20100309 59.10 59.37 57.92 59.10 2173214
20100310 59.18 59.45 58.75 59.32 911348
20100311 58.41 59.45 58.41 59.15 1177050
20100312 59.15 59.46 58.87 59.27 1189347
20100315 58.88 59.42 58.64 58.87 1464782
20100316 59.44 59.44 58.70 59.07 952544
20100317 59.08 59.29 58.89 59.27 1454553
20100318 59.05 59.26 58.76 58.96 805304
20100319 58.72 59.20 58.50 58.72 1518760
20100322 58.26 59.39 58.24 59.28 960706
20100323 59.21 59.27 58.87 59.06 1066701
20100324 58.82 59.00 58.58 58.58 1139396
20100325 58.90 59.15 58.58 58.65 1409826
20100326 58.73 59.16 58.59 58.89 678088
20100329 58.87 58.98 58.46 58.67 1017295
20100330 58.53 58.86 58.48 58.79 753177
20100331 58.60 58.90 58.38 58.46 1288160
20100401 58.81 59.22 58.45 58.77 1392305
20100405 58.41 58.80 58.12 58.74 923923
20100406 58.49 58.76 58.45 58.51 512239
20100407 58.48 58.68 58.40 58.59 702464
20100408 58.44 58.98 58.44 58.66 571113
20100409 58.84 58.96 58.49 58.87 608875
20100412 58.86 58.91 58.50 58.82 444332
20100413 58.77 58.98 58.74 58.88 957659
20100414 58.97 59.01 58.70 58.99 617037
20100415 58.81 59.23 58.77 59.18 414405
20100416 58.94 59.22 58.64 59.10 1015336
20100419 58.53 58.78 58.47 58.60 1311339
20100420 58.79 58.79 58.61 58.71 1271183
20100421 58.58 58.71 58.36 58.49 549565
20100422 57.39 58.69 57.06 58.30 992483
20100423 58.40 58.49 58.01 58.09 794639
20100426 58.16 58.61 57.89 57.94 815642
20100427 57.90 58.02 57.66 57.75 1044174
20100428 58.10 58.67 57.85 58.41 980838
20100429 58.65 58.78 58.26 58.52 365869
20100430 58.67 58.89 58.16 58.30 532806
20100503 58.41 59.09 58.25 59.02 737941
20100504 58.50 58.81 58.20 58.63 849160
20100505 58.44 58.97 57.94 58.52 1170302
20100506 58.35 58.97 55.83 56.25 4509484
20100507 56.75 56.99 55.61 56.69 3320464
20100510 58.24 58.32 57.43 58.31 1605058
20100511 57.67 58.41 57.58 58.16 600060
20100512 57.94 58.58 57.71 58.56 544886
20100513 58.37 58.60 57.77 57.94 813139
20100514 57.71 57.92 56.73 57.05 1859817
20100517 57.09 57.51 56.06 57.44 1205126
20100518 57.74 58.75 57.59 57.73 1607017
20100519 57.46 57.86 56.51 56.94 2534531
20100520 55.73 56.45 54.45 54.94 4570100
20100521 54.61 56.74 54.56 56.70 4695357
20100524 56.33 57.19 56.33 56.98 1605819
20100525 55.78 57.18 55.64 57.18 2685797
20100526 57.52 57.59 56.61 57.18 1322004
20100527 58.03 58.32 57.28 58.19 1252248
20100528 57.89 58.06 57.28 57.40 616928
20100601 57.02 57.89 56.97 56.97 890296
20100602 57.63 57.88 57.12 57.71 1053860
20100603 57.63 57.89 57.40 57.87 1615178
20100604 57.02 57.75 57.02 57.31 1469244
20100607 57.39 57.49 56.87 56.87 750674
20100608 56.86 57.41 56.68 57.28 1023824
20100609 57.62 57.80 56.84 57.12 797468
20100610 57.98 57.98 57.57 57.89 823586
20100611 57.33 58.09 57.19 58.09 810408
20100614 58.17 58.55 57.75 57.86 688516
20100615 58.09 58.45 57.85 58.45 715844
20100616 58.13 58.57 57.96 58.46 539730
20100617 58.55 58.79 58.31 58.74 437683
20100618 58.74 59.45 58.29 58.79 552852
20100621 58.56 59.03 57.93 58.30 569335
20100622 58.09 58.69 57.86 57.86 492665
20100623 58.12 58.16 57.50 57.84 571287
20100624 57.65 58.20 57.40 57.42 885669
20100625 57.63 58.15 57.39 58.03 1992565
20100628 58.31 58.31 57.72 57.91 1303615
20100629 57.28 57.82 57.15 57.24 1360440
20100630 57.37 57.83 57.14 57.36 1060048
20100701 57.66 57.66 56.68 57.21 1258068
20100702 57.30 58.10 57.25 57.70 1002139
20100706 57.86 58.09 57.49 58.09 712049
20100707 57.96 58.59 57.91 58.56 1125657
20100708 58.79 58.91 58.39 58.90 842616
20100709 59.37 59.87 59.16 59.85 4029267
20100712 59.91 59.97 59.55 59.80 781345
20100713 59.93 59.98 59.72 59.92 1349813
20100714 59.85 60.07 59.74 59.98 930782
20100715 59.96 60.00 59.74 59.94 789478
20100716 59.84 59.94 59.59 59.70 1862106
20100719 59.79 59.85 59.39 59.79 525849
20100720 59.43 60.12 59.27 60.09 861919
20100721 60.29 60.41 59.52 59.69 1393841
20100722 59.53 60.09 59.52 60.09 1423555
20100723 60.27 60.42 59.89 60.38 817999
20100726 60.49 60.59 60.13 60.46 449395
20100727 60.67 60.79 60.33 60.55 868968
20100728 60.25 60.80 60.25 60.40 850207
20100729 60.60 60.68 60.03 60.21 1124573
20100730 60.05 60.51 60.03 60.21 582782
20100802 60.64 60.86 60.42 60.58 1042155
20100803 60.27 60.86 60.10 60.19 1891061
20100804 60.28 60.65 60.06 60.51 807480
20100805 60.60 60.83 60.28 60.72 512510
20100806 60.46 60.85 60.37 60.84 1659206
20100809 60.85 60.86 60.45 60.68 344529
20100810 60.27 60.95 60.27 60.84 1238331
20100811 60.43 60.78 60.29 60.29 928071
20100812 60.05 60.34 59.79 60.04 1311423
20100813 59.84 60.17 59.82 59.89 496135
20100816 60.02 60.83 59.94 60.80 1138020
20100817 60.75 61.24 60.56 61.12 772778
20100818 61.01 61.45 60.84 61.41 696975
20100819 61.23 61.23 60.83 61.09 742305
20100820 60.90 61.19 60.82 61.09 899984
20100823 61.24 61.52 61.02 61.35 572372
20100824 61.09 61.32 60.95 61.28 764428
20100825 61.19 61.44 60.82 61.12 828627
20100826 61.28 61.53 61.10 61.12 535717
20100827 61.53 61.77 61.18 61.52 860510
20100830 61.32 61.41 61.13 61.21 415777
20100831 60.95 61.04 60.39 60.68 1400673
20100901 61.07 61.20 60.74 61.04 1224125
20100902 61.12 61.31 60.79 61.00 762476
20100903 61.31 61.67 60.92 61.48 1490899
20100907 60.97 61.23 60.41 60.63 3306049
20100908 60.57 60.72 59.39 59.56 7276214
20100909 58.92 59.87 58.60 59.78 6030291
20100910 59.67 60.57 59.51 59.96 2468096
20100913 60.26 60.26 58.34 59.83 3291825
20100914 60.04 60.57 59.44 60.03 2936629
20100915 60.60 62.60 60.35 62.17 9655962
20100916 62.11 62.39 61.87 62.30 1361799
20100917 62.42 62.91 62.14 62.67 2796841
20100920 62.65 62.84 62.50 62.72 914564
20100921 62.47 62.94 62.45 62.62 961340
20100922 62.65 62.84 62.54 62.69 596206
20100923 62.32 62.94 62.32 62.60 413747
20100924 62.89 62.95 62.66 62.90 764081
20100927 62.63 62.92 62.58 62.80 394086
20100928 62.76 63.13 62.58 62.98 680792
20100929 62.63 63.03 62.62 62.95 415583
20100930 63.13 63.22 62.83 62.90 659726
20101001 63.16 63.25 62.90 63.22 1019567
20101004 62.96 63.21 62.74 63.18 847154
20101005 63.54 63.54 63.02 63.24 597394
20101006 63.07 63.63 63.05 63.62 1058565
20101007 63.66 63.68 63.28 63.47 459659
20101008 63.79 63.81 62.36 62.81 2603039
20101011 64.53 64.80 64.34 64.59 6375912
20101012 64.34 64.82 64.34 64.72 1075201
20101013 64.71 64.80 64.48 64.62 2435596
20101014 64.71 64.84 64.31 64.47 1269219
20101015 64.71 64.80 64.38 64.53 924610
20101018 64.34 64.71 64.25 64.63 1490136
20101019 64.31 64.84 64.31 64.75 763757
20101020 64.75 64.90 64.61 64.83 507515
20101021 64.73 65.01 64.69 64.94 1112255
20101022 64.80 65.01 64.71 64.92 749281
20101025 65.02 65.03 64.71 64.79 629370
20101026 64.89 65.81 64.89 65.58 2580894
20101027 65.19 65.59 65.11 65.54 1044413
20101028 65.82 65.86 65.32 65.53 613490
20101029 65.32 65.68 65.27 65.62 786983
20101101 65.77 65.81 65.37 65.72 865195
20101102 65.77 65.98 65.02 65.20 1915118
20101103 65.08 65.17 63.89 64.16 2283817
20101104 64.54 64.54 63.39 63.50 1959949
20101105 63.26 63.62 62.92 63.47 742367
20101108 63.31 63.60 63.29 63.52 684465
20101109 63.46 63.55 62.93 62.96 728000
20101110 62.96 63.06 62.07 62.17 2715280
20101111 62.44 63.00 62.30 62.83 1970536
20101112 62.59 62.96 62.30 62.47 526420
20101115 62.51 62.82 62.18 62.21 523719
20101116 62.22 62.24 61.32 61.33 2721546
20101117 61.28 61.93 61.10 61.79 835487
20101118 62.10 62.47 61.96 62.39 1041929
20101119 62.46 62.46 61.76 61.97 1487220
20101122 61.65 61.79 60.98 61.00 3147716
20101123 60.66 61.39 55.83 57.39 12757009
20101124 57.31 57.60 56.13 57.46 4259863
20101126 57.29 57.94 56.89 57.03 514429
20101129 56.91 57.20 56.06 57.16 2262535
20101130 56.93 56.93 56.34 56.56 2276147
20101201 57.11 57.43 56.74 57.34 2086234
20101202 58.18 59.42 57.87 58.98 3441551
20101203 59.86 61.56 59.71 61.34 4677282
20101206 61.34 61.38 60.13 60.27 1854406
20101207 60.56 60.82 59.93 60.63 2308447
20101208 60.68 61.09 60.24 61.07 967606
20101209 61.21 61.51 56.12 57.24 13329125
20101210 57.69 60.08 57.69 58.69 10170174
20101213 59.56 60.17 58.74 59.01 4454933
20101214 59.19 59.54 58.79 59.09 2131055
20101215 58.98 59.36 58.86 58.86 677784
20101216 58.88 59.03 58.51 58.74 906761
20101217 58.74 58.91 58.49 58.59 1695052
20101220 58.98 59.04 58.35 58.47 851454
20101221 58.44 59.01 58.44 58.75 526819
20101222 56.97 57.22 56.27 57.10 5716565
20101223 57.20 58.16 57.09 58.10 3447026
20101227 58.08 58.42 57.77 58.18 645611
20101228 57.96 58.25 57.82 58.04 789690
20101229 58.08 58.32 57.91 58.05 662720
20101230 58.04 58.23 58.04 58.18 717489
20101231 58.09 58.38 58.04 58.05 594070
20110103 58.61 59.24 58.50 59.09 2032062
20110104 59.39 59.41 58.69 59.00 1737770
20110105 59.01 59.29 58.79 58.95 1108407
20110106 59.06 59.36 58.96 59.15 797438
20110107 59.10 59.29 58.89 59.14 894817
20110110 59.25 59.36 58.94 59.10 1016623
20110111 59.13 59.21 58.94 59.01 527357
20110112 59.18 59.31 58.97 59.13 498412
20110113 59.03 59.15 58.86 58.99 688006
20110114 58.87 59.28 58.86 59.22 1060201
20110118 59.05 59.15 58.76 59.00 773335
20110119 59.00 59.34 58.92 59.23 742561
20110120 59.10 59.18 58.76 59.06 943130
20110121 59.65 59.74 58.83 59.34 2388439
20110124 59.25 59.27 58.74 58.80 1381608
20110125 58.74 58.81 57.57 57.65 1780381
20110126 57.67 58.08 57.55 57.59 2252753
20110127 57.72 58.13 57.53 57.71 1704629
20110128 58.24 58.30 57.82 57.97 1098077
20110131 58.00 58.31 57.91 58.24 572765
20110201 58.35 59.20 58.26 59.09 1005540
20110202 59.01 59.33 58.70 58.91 437617
20110203 58.79 59.05 58.53 58.97 669714
20110204 58.95 59.21 58.80 59.21 1059556
20110207 59.11 59.25 58.53 58.72 1072683
20110208 58.60 58.73 57.61 58.09 2017105
20110209 57.92 60.09 57.89 59.03 2006775
20110210 58.82 59.92 58.74 59.48 921072
20110211 59.29 59.88 59.21 59.31 1144346
20110214 59.40 59.69 58.57 58.85 1374399
20110215 58.88 59.48 58.85 59.23 759777
20110216 57.95 60.16 57.95 59.80 15525229
20110217 59.42 59.80 59.25 59.62 3869579
20110218 59.76 59.79 59.34 59.55 2946462
20110222 59.10 59.48 58.27 58.35 2306554
20110223 58.28 58.72 57.25 57.41 2828208
20110224 57.29 58.48 57.11 57.74 1511484
20110225 58.00 58.41 57.94 58.09 617204
20110228 58.29 58.77 58.02 58.16 895463
20110301 58.21 58.41 57.63 57.84 1119060
20110302 57.68 58.03 57.40 57.97 1112819
20110303 58.23 58.77 58.23 58.55 845751
20110304 58.41 58.84 57.94 58.78 902672
20110307 58.77 59.01 58.08 58.36 1229997
20110308 58.27 59.34 58.05 58.87 1579811
20110309 58.83 59.01 58.17 58.82 968955
20110310 58.19 58.43 57.68 57.93 1072791
20110311 57.48 58.59 57.48 58.40 813220
20110314 58.18 59.38 57.68 59.24 2110644
20110315 58.26 58.52 57.78 58.13 2650756
20110316 58.07 58.77 56.73 56.83 3378402
20110317 57.33 57.62 57.07 57.53 836032
20110318 57.83 58.09 57.55 57.97 1065229
20110321 58.22 58.59 57.89 58.57 1020568
20110322 58.62 59.14 58.25 58.70 1055911
20110323 58.52 59.19 57.92 59.05 1095646
20110324 59.29 61.49 59.24 61.35 3320032
20110325 61.33 62.50 61.07 62.06 1547934
20110328 62.00 62.94 61.87 62.35 1398635
20110329 62.29 62.43 61.63 61.75 1749285
20110330 62.09 62.27 61.64 61.92 1636828
20110331 61.86 62.73 61.81 62.02 1015320
20110401 62.15 62.54 62.03 62.42 955557
20110404 62.55 62.58 62.09 62.28 569029
20110405 62.10 62.87 61.84 62.70 894081
20110406 63.20 63.34 62.50 62.97 1064479
20110407 62.88 63.31 62.44 62.45 448754
20110408 62.80 63.06 62.41 62.54 1227166
20110411 62.53 63.02 61.95 62.26 899543
20110412 62.08 62.32 61.74 61.97 1057304
20110413 62.13 62.24 61.41 61.73 716079
20110414 61.49 61.71 60.90 61.47 847171
20110415 61.68 62.54 61.38 62.27 999040
20110418 61.70 62.28 61.68 62.09 790300
20110419 62.08 62.84 61.99 62.83 608764
20110420 63.51 63.51 62.83 63.16 696479
20110421 63.32 63.57 62.95 63.52 648284
20110425 63.34 63.77 63.22 63.57 536363
20110426 63.69 63.96 63.58 63.73 574705
20110427 63.85 63.91 63.31 63.70 877802
20110428 63.60 64.55 63.49 64.43 1304386
20110429 64.43 64.87 64.38 64.85 813969
20110502 64.90 65.28 64.04 64.15 496843
20110503 63.98 64.03 63.11 63.40 1341122
20110504 63.80 63.96 62.74 63.18 1436014
20110505 62.65 63.64 62.56 62.88 1513126
20110506 63.44 63.67 62.53 62.86 1246873
20110509 63.34 63.68 63.18 63.47 1523837
20110510 63.52 64.47 63.42 64.23 1038025
20110511 64.12 64.32 63.48 63.69 1133131
20110512 63.50 63.72 62.96 63.54 620116
20110513 63.63 63.63 62.65 62.68 633290
20110516 62.56 63.51 62.37 62.50 533043
20110517 62.17 62.46 61.58 62.09 1001182
20110518 62.14 62.76 61.71 62.38 1870952
20110519 62.64 63.20 62.25 62.93 1140628
20110520 62.82 63.27 62.26 62.43 803688
20110523 61.82 62.45 61.54 62.19 589378
20110524 62.41 62.65 61.68 62.18 1072726
20110525 61.90 63.76 61.88 63.45 1550719
20110526 63.19 63.48 62.60 63.34 851027
20110527 63.49 64.22 63.11 63.79 798975
20110531 64.25 64.52 63.64 64.50 893653
20110601 64.08 64.19 62.53 62.65 775306
20110602 62.63 63.36 62.48 63.09 819646
20110603 62.48 62.62 61.64 61.86 979334
20110606 61.93 62.00 61.31 61.44 951809
20110607 61.71 62.58 61.62 61.97 985117
20110608 61.72 62.20 61.51 61.74 604479
20110609 61.92 63.00 61.33 62.57 506696
20110610 62.30 62.53 61.33 61.49 783231
20110613 61.65 62.51 61.65 61.88 685629
20110614 62.37 62.70 62.22 62.55 605550
20110615 62.18 62.92 61.81 61.94 1204595
20110616 61.87 62.51 61.20 62.03 1042518
20110617 62.43 62.60 61.98 62.20 999333
20110620 62.01 62.84 61.68 62.68 881507
20110621 62.93 64.16 62.78 63.82 1262175
20110622 63.77 64.50 63.59 64.13 1093807
20110623 63.42 64.18 62.77 63.84 1405699
20110624 63.87 64.01 63.10 63.97 788100
20110627 63.95 64.71 63.60 64.55 962333
20110628 64.51 65.26 64.40 65.25 954549
20110629 65.57 66.00 65.19 65.62 1117372
20110630 65.85 66.14 65.55 65.69 1064377
20110701 65.76 66.14 65.39 66.08 1116412
20110705 65.73 65.99 65.39 65.54 621864
20110706 65.39 65.97 65.08 65.65 1130168
20110707 66.09 66.51 65.71 66.32 1040919
20110708 65.62 66.15 65.38 66.10 629115
20110711 65.39 65.65 64.76 64.97 657265
20110712 64.73 65.29 64.65 64.73 621331
20110713 65.12 65.68 65.00 65.43 637539
20110714 65.42 65.63 64.54 64.68 694479
20110715 64.94 65.50 64.63 65.48 709300
20110718 65.06 65.36 64.12 64.44 632101
20110719 64.76 65.51 64.67 65.51 344094
20110720 65.52 65.57 65.08 65.27 538693
20110721 65.65 66.12 65.45 66.10 600538
20110722 66.10 66.12 65.23 65.72 645536
20110725 65.40 66.09 65.02 65.85 481326
20110726 65.72 65.84 65.03 65.14 668248
20110727 64.78 65.01 63.91 64.24 1052435
20110728 64.21 65.73 64.21 64.48 712286
20110729 64.06 64.92 64.06 64.43 674539
20110801 65.07 65.25 63.52 64.18 707594
20110802 63.79 64.18 62.49 62.51 917655
20110803 62.69 62.98 61.59 62.97 792365
20110804 62.44 62.44 58.91 58.97 1373390
20110805 59.72 60.09 57.74 59.40 1439180
20110808 58.32 59.32 54.86 54.86 1478633
20110809 55.58 57.98 54.39 57.66 1545810
20110810 56.82 57.76 55.70 55.76 1171113
20110811 56.06 59.67 56.06 59.01 1106389
20110812 59.81 60.58 59.05 59.65 831605
20110815 60.00 60.24 58.58 59.24 1156399
20110816 58.80 59.32 58.05 58.52 978967
20110817 58.91 59.46 57.79 58.00 769013
20110818 56.63 56.71 54.96 56.22 1657771
20110819 55.43 57.53 55.43 55.89 1296617
20110822 56.85 57.00 55.82 55.96 977901
20110823 56.18 57.75 56.18 57.61 914349
20110824 57.36 57.82 56.56 57.73 974808
20110825 57.86 58.43 56.88 57.81 974595
20110826 57.35 58.94 55.51 58.69 774025
20110829 59.11 60.07 58.87 60.07 732439
20110830 59.77 60.94 59.48 60.56 656519
20110831 60.82 61.37 60.46 60.85 1120358
20110901 60.58 61.57 60.36 60.50 749393
20110902 59.36 59.61 58.75 58.87 808573
20110906 57.20 58.71 57.08 58.61 705888
20110907 59.45 60.08 59.20 60.07 451150
20110908 59.88 60.20 59.12 59.27 773278
20110909 58.51 58.83 57.24 57.46 838536
20110912 56.73 57.39 55.95 57.16 1096899
20110913 57.36 58.88 57.04 58.72 853226
20110914 58.94 60.37 57.97 59.85 775370
20110915 60.54 61.43 59.93 61.32 938082
20110916 61.40 62.22 60.84 62.15 1548195
20110919 61.03 62.38 60.80 62.05 1085200
20110920 62.45 63.78 61.90 62.95 1146403
20110921 63.03 64.17 61.50 61.55 1691071
20110922 59.49 60.74 59.02 60.17 1497494
20110923 60.13 61.40 59.66 61.32 769006
20110926 61.49 62.42 60.61 62.35 603113
20110927 63.68 64.11 62.53 62.98 905306
20110928 62.86 63.56 61.54 61.59 611917
20110929 62.80 63.00 60.82 62.01 972342
20110930 61.17 61.84 60.12 60.17 611599
20111003 59.89 60.95 58.87 58.90 1057198
20111004 58.24 60.38 57.79 60.31 1035878
20111005 60.55 61.74 59.70 61.55 895441
20111006 61.40 62.59 60.72 62.45 974676
20111007 62.91 63.31 62.00 62.29 1137705
20111010 63.35 64.05 62.91 63.97 782795
20111011 63.55 63.64 62.65 62.89 669937
20111012 63.33 64.30 62.91 63.88 1016997
20111013 63.45 63.99 62.59 63.65 487921
20111014 64.11 65.10 63.84 65.10 586566
20111017 64.81 64.95 63.47 63.74 798812
20111018 63.55 65.29 63.18 64.99 656148
20111019 64.82 65.08 63.61 63.77 595264
20111020 63.74 64.50 62.99 64.09 628570
20111021 64.91 65.06 63.78 65.06 681923
20111024 65.06 65.59 64.81 65.32 609265
20111025 65.05 65.51 63.96 64.09 900745
20111026 64.78 65.94 64.12 65.32 1104293
20111027 66.92 67.79 64.88 67.14 1237941
20111028 67.03 68.25 66.33 67.34 792023
20111031 66.48 66.84 64.99 65.00 445705
20111101 63.21 65.02 63.08 63.62 975206
20111102 64.78 65.35 64.18 65.18 594627
20111103 65.79 67.00 65.32 66.79 891729
20111104 66.54 67.23 65.49 67.12 664846
20111107 66.97 67.78 66.19 67.68 721911
20111108 67.66 67.88 66.15 67.86 599719
20111109 66.49 67.18 65.85 66.04 832012
20111110 67.03 67.46 65.82 67.26 663679
20111111 67.72 69.36 67.72 68.93 560049
20111114 68.46 68.89 67.98 68.52 574262
20111115 68.33 69.03 67.61 68.67 397231
20111116 68.26 70.00 68.04 68.50 918989
20111117 68.28 68.61 65.70 66.02 636631
20111118 66.44 67.52 66.43 66.88 973933
20111121 65.85 66.55 65.59 66.26 553684
20111122 66.01 67.73 65.80 66.74 813980
20111123 66.31 66.60 65.74 65.97 639177
20111125 65.72 66.37 65.53 65.72 147967
20111128 67.40 68.99 67.17 68.88 862454
20111129 69.16 69.50 68.36 68.64 553472
20111130 70.74 72.69 70.24 72.55 1258094
20111201 72.12 72.48 71.87 72.10 850256
20111202 72.41 72.99 71.69 72.31 675983
20111205 73.03 73.44 72.38 72.80 812813
20111206 72.61 72.92 71.97 72.02 530137
20111207 71.79 73.08 71.57 72.66 780462
20111208 72.43 72.67 71.85 72.00 533743
20111209 72.20 73.86 71.98 73.28 1056243
20111212 72.36 72.70 71.35 72.21 596325
20111213 72.52 73.51 71.38 71.81 465814
20111214 71.81 72.14 70.88 71.05 657209
20111215 71.76 72.71 71.76 72.41 530774
20111216 72.98 73.43 71.93 72.48 660800
20111219 72.87 73.24 72.01 72.18 361666
20111220 73.38 74.67 73.27 74.53 668405
20111221 74.53 74.97 73.46 74.33 417014
20111222 74.39 75.57 74.34 75.32 481235
20111223 75.27 75.74 75.14 75.64 352371
20111227 75.27 76.30 75.27 75.95 250969
20111228 75.98 76.11 74.70 74.80 325119
20111229 75.14 75.88 74.82 75.29 451765
20111230 75.12 75.12 73.87 73.92 582003
20120103 75.44 75.65 74.73 74.81 556547
20120104 74.65 76.36 74.59 75.77 725866
20120105 75.43 75.64 74.92 75.21 692700
20120106 75.24 75.59 74.91 75.43 381312
20120109 75.38 75.43 74.35 74.79 690270
20120110 75.26 75.46 74.67 75.44 637774
20120111 75.12 76.30 74.84 76.27 510177
20120112 76.34 77.27 76.11 77.12 453878
20120113 76.74 76.81 75.40 76.32 506691
20120117 77.04 77.15 76.30 76.92 399480
20120118 76.60 77.10 76.33 76.87 457786
20120119 76.87 76.93 76.24 76.51 533626
20120120 76.35 76.54 74.91 75.17 737697
20120123 75.27 75.74 75.15 75.57 704319
20120124 75.49 75.49 74.70 74.79 904375
20120125 74.58 76.69 74.08 75.96 1445818
20120126 75.62 76.11 72.86 73.15 997327
20120127 73.23 74.73 72.99 74.48 678862
20120130 74.07 74.72 73.29 74.72 696713
20120131 74.89 75.27 74.17 74.73 421978
20120201 75.29 76.04 74.63 74.82 581263
20120202 74.95 74.95 72.87 72.92 610839
20120203 72.86 74.65 71.74 74.61 1212805
20120206 74.44 74.70 74.05 74.19 406557
20120207 74.21 74.82 73.85 74.65 548942
20120208 74.64 75.48 74.38 75.48 336210
20120209 75.51 75.62 74.67 75.56 466659
20120210 74.69 75.15 74.10 74.49 414373
20120213 74.92 75.73 74.77 75.05 326703
20120214 74.93 75.20 74.20 74.82 372123
20120215 75.20 75.46 74.78 75.23 425147
20120216 75.31 76.12 75.08 76.09 626049
20120217 76.27 76.46 75.72 76.35 440886
20120221 76.42 76.62 75.29 75.78 503628
20120222 75.63 76.92 74.84 76.80 536055
20120223 76.81 77.58 76.16 77.47 536689
20120224 77.62 77.63 77.37 77.49 461377
20120227 76.92 78.15 76.61 77.87 492431
20120228 77.83 78.14 77.45 78.10 698826
20120229 78.10 78.32 76.83 77.94 652456
20120301 78.11 78.27 77.43 77.93 381629
20120302 77.92 78.13 77.50 77.86 288044
20120305 77.62 78.15 76.79 77.21 487150
20120306 76.54 76.67 75.97 76.14 512817
20120307 76.28 77.45 76.12 77.22 421767
20120308 77.63 78.82 77.37 78.74 374024
20120309 78.91 79.31 78.55 78.62 730725
20120312 78.79 78.88 78.05 78.14 432752
20120313 78.47 79.74 78.47 79.62 611312
20120314 79.67 79.97 79.35 79.81 262517
20120315 79.77 80.74 79.76 80.74 553653
20120316 80.87 80.99 80.31 80.63 594372
20120319 80.43 80.98 80.07 80.79 244840
20120320 80.82 81.55 79.40 81.44 450750
20120321 81.36 82.19 80.86 82.05 396248
20120322 81.08 81.56 80.60 81.09 341956
20120323 81.34 82.21 80.57 82.14 376993
20120326 82.52 83.67 82.52 83.65 519667
20120327 83.64 85.44 83.41 85.00 721684
20120328 84.94 85.03 83.60 83.96 514617
20120329 83.51 84.43 83.21 84.06 665604
20120330 84.59 84.91 84.21 84.56 416239
20120402 84.32 85.63 84.05 85.26 480842
20120403 85.57 86.41 85.24 86.07 557651
20120404 85.60 86.00 84.43 84.97 446121
20120405 84.75 85.67 84.75 85.42 337116
20120409 84.27 84.87 84.10 84.66 340167
20120410 84.48 84.76 81.61 81.69 778502
20120411 82.51 83.73 82.44 83.48 549654
20120412 83.66 85.17 83.66 84.77 392144
20120413 84.74 85.36 84.37 84.81 311232
20120416 85.22 85.42 84.15 84.71 431390
20120417 85.27 86.64 84.78 85.86 514722
20120418 85.48 85.76 85.24 85.50 342903
20120419 85.62 86.12 85.06 85.68 316704
20120420 85.87 86.53 85.62 85.97 348269
20120423 85.18 85.47 84.62 85.21 297238
20120424 84.86 85.13 84.21 84.81 611627
20120425 85.13 85.98 85.13 85.94 651189
20120426 85.62 86.65 85.25 86.08 712741
20120427 86.54 87.30 85.92 87.05 508409
20120430 86.81 87.30 86.40 87.10 462535
20120501 87.14 87.44 86.42 86.75 510829
20120502 86.33 87.06 85.78 86.71 572066
20120503 86.47 87.82 85.30 87.48 871829
20120504 87.30 87.70 86.92 87.16 561018
20120507 86.77 87.55 86.76 86.99 539448
20120508 86.57 87.49 85.82 87.36 587743
20120509 86.55 87.50 86.20 86.79 442859
20120510 87.61 88.44 87.23 87.90 553863
20120511 87.52 88.09 87.30 87.51 304078
20120514 86.61 87.27 86.37 86.45 480316
20120515 86.46 87.11 85.89 86.13 429707
20120516 86.28 86.45 84.80 84.81 604683
20120517 84.95 85.06 79.46 79.47 1719564
20120518 79.76 81.40 78.93 79.17 920124
20120521 79.19 82.11 79.19 82.02 510093
20120522 82.03 83.53 81.94 82.47 438019
20120523 82.04 83.97 81.41 83.90 526086
20120524 84.40 84.82 83.27 84.33 508725
20120525 84.39 84.75 83.21 83.42 246839
20120529 83.65 84.41 83.02 83.67 568593
20120530 83.41 83.61 82.14 83.32 768190
20120531 83.18 83.70 81.77 82.51 1224412
20120601 80.85 81.19 79.24 79.75 747147
20120604 79.99 80.78 79.08 80.04 411294
20120605 79.87 79.87 77.62 79.45 989146
20120606 80.25 80.84 79.99 80.84 471478
20120607 80.04 82.14 80.04 81.21 486419
20120608 80.93 81.87 80.44 81.87 377098
20120611 82.65 83.01 80.89 80.98 576274
20120612 81.34 81.66 80.48 81.55 529663
20120613 81.46 81.61 80.07 80.41 571912
20120614 80.63 80.66 78.95 79.64 704496
20120615 80.15 81.22 79.79 81.02 597780
20120618 80.66 81.38 79.94 80.69 563220
20120619 81.33 82.10 80.71 82.04 635586
20120620 81.88 82.03 80.76 81.35 647315
20120621 81.16 81.54 78.52 78.63 726070
20120622 78.63 79.08 77.66 78.00 1466906
20120625 77.09 78.01 76.69 77.09 707743
20120626 77.17 78.00 77.12 77.47 593905
20120627 77.79 77.82 76.44 76.68 627836
20120628 76.36 77.85 76.11 77.59 818020
20120629 79.01 80.25 78.94 80.22 616526
20120702 80.16 80.69 79.35 79.87 559973
20120703 79.79 80.41 79.47 80.05 260665
20120705 79.87 80.19 79.52 79.79 461949
20120706 78.89 79.30 78.07 78.70 391992
20120709 78.43 78.86 77.51 77.67 537038
20120710 78.11 78.18 76.65 77.06 475773
20120711 77.12 78.52 76.90 78.44 845982
20120712 78.01 78.76 77.41 77.96 640403
20120713 78.14 78.96 78.09 78.68 362564
20120716 78.46 78.46 77.69 78.35 275536
20120717 78.35 79.40 78.14 79.31 199085
20120718 78.96 80.09 78.93 79.62 355861
20120719 79.80 80.91 79.44 80.42 401417
20120720 79.78 80.34 79.50 79.66 327794
20120723 78.22 78.45 77.74 78.13 293549
20120724 78.06 78.18 76.25 76.69 753089
20120725 73.83 76.48 72.58 74.95 1509948
20120726 75.95 76.48 74.29 74.60 733715
20120727 74.97 75.26 74.38 74.97 1135237
20120730 74.81 76.48 74.39 76.33 971025
20120731 76.35 76.35 75.02 75.74 758954
20120801 76.14 76.49 74.97 75.67 946519
20120802 75.24 75.52 74.62 75.24 622809
20120803 76.35 77.29 76.12 76.97 398694
20120806 77.27 78.56 77.08 78.17 580919
20120807 78.38 79.16 78.32 79.05 320359
20120808 78.72 79.53 78.37 79.44 325490
20120809 79.74 80.14 79.00 79.62 749843
20120810 79.22 79.87 78.56 79.72 443727
20120813 79.60 79.72 78.49 79.64 337324
20120814 79.97 80.01 78.91 79.01 255324
20120815 78.58 79.16 78.58 79.07 480695
20120816 79.28 80.35 78.89 80.24 291245
20120817 80.21 80.51 79.90 80.47 328423
20120820 80.15 80.45 79.64 80.19 347692
20120821 80.25 80.27 79.06 79.42 348635
20120822 79.44 80.37 78.84 80.34 529917
20120823 80.20 80.55 79.34 79.40 251449
20120824 79.35 79.60 78.34 78.51 328737
20120827 78.82 78.96 77.99 78.16 357851
20120828 78.10 78.89 77.85 78.23 422572
20120829 78.29 78.81 78.12 78.39 252391
20120830 78.01 78.44 77.23 77.84 408434
20120831 78.21 79.47 78.00 79.32 395343
20120904 79.21 79.33 77.60 78.54 401103
20120905 78.72 78.91 78.38 78.75 291454
20120906 78.88 80.81 78.88 80.76 437862
20120907 81.02 82.30 80.69 82.13 537771
20120910 81.75 82.53 81.39 81.81 425190
20120911 81.96 82.22 81.43 81.56 370418
20120912 81.55 81.55 79.34 79.64 802618
20120913 79.73 79.94 78.22 78.62 1218833
20120914 77.79 79.40 76.35 78.72 1244163
20120917 78.51 79.30 78.14 79.18 911545
20120918 79.19 79.56 78.72 79.30 636049
20120919 79.36 80.37 79.07 79.99 379420
20120920 79.59 81.47 79.39 80.45 890802
20120921 81.07 82.02 80.96 81.56 858593
20120924 81.01 81.06 80.08 80.47 595084
20120925 80.49 80.92 80.21 80.29 532543
20120926 80.16 80.49 78.78 78.96 637404
20120927 79.31 80.17 78.51 79.58 518054
20120928 79.31 79.56 78.25 78.96 957930
20121001 79.31 80.36 79.08 79.71 528582
20121002 79.85 80.02 78.52 79.10 518783
20121003 79.15 79.37 78.44 78.86 373270
20121004 79.14 79.47 78.87 79.31 396202
20121005 79.73 80.12 78.91 79.17 218062
20121008 78.69 79.27 78.62 79.21 169175
20121009 79.14 79.28 78.35 78.65 230987
20121010 78.72 78.87 77.34 77.67 339601
20121011 78.25 78.50 77.15 77.35 375771
20121012 77.53 78.13 76.60 76.85 425388
20121015 76.80 77.51 75.82 77.41 491682
20121016 77.55 79.05 77.55 78.75 446860
20121017 79.22 79.75 78.75 79.74 336266
20121018 79.59 80.14 79.35 79.90 332618
20121019 79.23 79.82 78.45 78.70 871831
20121022 78.55 78.70 77.68 78.26 594250
20121023 77.10 81.69 75.30 80.48 1626501
20121024 80.89 82.28 80.14 81.89 893408
20121025 82.27 83.17 82.21 82.84 901434
20121026 82.85 83.44 82.38 83.21 435707
20121031 83.21 85.37 82.56 85.35 993683
20121101 85.30 87.07 84.54 86.01 675555
20121102 85.70 87.59 85.65 85.65 595084
20121105 85.34 86.22 84.60 85.81 678682
20121106 86.01 86.63 85.21 85.80 444776
20121107 84.53 85.61 83.81 84.91 794801
20121108 84.90 85.97 83.99 83.99 634277
20121109 83.75 85.16 83.49 84.43 519930
20121112 84.43 84.71 83.12 83.15 624166
20121113 82.98 84.20 82.66 83.72 789380
20121114 83.79 84.72 83.04 83.48 535253
20121115 83.07 83.28 81.62 82.46 687333
20121116 82.54 83.43 82.08 83.20 609052
20121119 83.82 85.53 82.55 85.44 513989
20121120 85.18 86.11 84.80 85.96 418821
20121121 85.86 86.14 85.06 85.86 269346
20121123 86.18 86.34 85.44 86.34 135090
20121126 86.14 86.81 86.03 86.79 737158
20121127 85.21 85.21 82.74 84.41 2029270
20121128 84.14 85.10 83.43 84.95 1141386
20121129 85.31 85.39 84.42 84.67 336996
20121130 84.75 85.34 84.56 84.97 529103
20121203 85.23 85.23 82.74 83.36 629169
20121204 83.51 84.17 83.03 83.77 405270
20121205 83.63 84.64 83.19 84.56 643450
20121206 84.65 85.86 83.71 85.66 890594
20121207 86.00 87.30 85.72 87.29 1079261
20121210 86.51 87.94 86.34 87.65 536712
20121211 87.75 87.98 87.21 87.62 831075
20121212 88.45 88.45 86.89 87.07 667096
20121213 86.91 87.06 86.11 86.43 723240
20121214 86.10 87.30 85.61 85.74 606177
20121217 85.94 86.59 85.55 86.51 693767
20121218 86.63 88.65 86.34 88.47 821001
20121219 88.28 89.13 87.49 87.50 748666
20121220 87.60 88.82 86.78 88.77 563939
20121221 87.26 88.65 87.26 88.21 942942
20121224 88.31 89.33 87.83 88.97 206937
20121226 89.29 90.06 88.38 89.03 338218
20121227 89.03 89.03 87.18 88.20 333444
20121228 87.46 88.36 87.31 87.41 314971
20121231 87.34 87.98 87.06 87.97 439507
20130102 89.44 90.21 89.28 90.19 528550
20130103 90.26 91.27 90.11 90.36 428714
20130104 90.35 91.46 90.33 91.31 415949
20130107 90.82 90.82 89.62 90.35 366757
20130108 90.40 91.06 89.90 90.33 555014
20130109 90.60 90.72 89.83 90.13 505095
20130110 90.36 90.37 89.03 90.09 595280
20130111 90.15 90.25 89.00 89.53 354096
20130114 89.21 89.89 88.24 88.94 449054
20130115 88.62 89.52 88.52 89.19 477801
20130116 88.86 89.32 88.36 88.91 243259
20130117 89.60 90.64 89.03 89.92 589780
20130118 90.09 90.23 89.69 90.20 342058
20130122 90.09 91.48 90.03 91.48 470433
20130123 91.04 91.68 88.91 89.49 1074950
20130124 85.37 90.79 85.37 89.87 1037589
20130125 90.30 90.79 88.91 89.82 536852
20130128 89.82 90.30 89.40 89.58 415326
20130129 89.27 91.58 89.13 91.53 659416
20130130 91.60 92.16 90.78 91.24 744515
20130131 90.90 92.41 90.90 91.77 644990
20130201 92.14 93.22 91.81 92.96 536126
20130204 92.30 92.96 91.43 91.76 466178
20130205 92.29 93.85 92.29 93.30 648623
20130206 92.97 93.65 92.80 93.60 499180
20130207 93.61 94.12 92.76 93.73 548579
20130208 93.80 94.73 93.72 94.35 357625
20130211 94.32 94.76 93.72 93.96 363333
20130212 93.98 94.37 93.53 94.22 371324
20130213 94.52 95.19 94.27 94.58 306773
20130214 94.29 94.53 93.89 94.33 529899
20130215 94.39 95.40 94.20 94.82 528238
20130219 94.72 95.36 94.25 95.05 586251
20130220 94.64 95.02 93.56 93.60 577637
20130221 93.51 93.63 91.96 92.71 566325
20130222 93.04 94.70 92.69 94.64 489321
20130225 95.12 95.29 92.36 92.36 408373
20130226 92.80 94.58 92.44 94.53 533427
20130227 94.24 97.54 94.24 96.84 875693
20130228 97.00 97.63 96.60 96.63 595799
20130301 96.29 97.57 96.04 97.05 763818
20130304 96.83 98.14 96.77 97.34 733930
20130305 97.75 98.62 97.50 97.69 463272
20130306 98.19 98.67 97.70 97.79 358766
20130307 97.81 98.75 97.71 97.95 428506
20130308 98.63 98.99 98.08 98.48 462961
20130311 98.48 98.92 97.96 98.53 412939
20130312 97.22 100.44 97.22 99.64 658697
20130313 99.75 100.33 99.42 100.14 581270
20130314 99.14 99.99 98.59 99.89 731369
20130315 99.46 99.97 99.04 99.70 1064128
20130318 98.84 99.78 98.56 99.34 433032
20130319 99.72 99.86 98.14 98.61 743050
20130320 99.15 100.10 99.01 99.98 374730
20130321 94.32 97.57 93.49 94.76 2031189
20130322 95.18 95.57 93.83 94.82 587369
20130325 93.53 94.94 93.35 94.39 615694
20130326 94.77 95.16 94.18 95.00 461460
20130327 94.27 95.30 93.56 95.21 487097
20130328 95.44 96.04 94.70 95.92 445851
20130401 96.06 96.19 94.57 94.76 442439
20130402 94.80 95.42 93.46 93.82 452363
20130403 93.93 93.93 92.29 92.61 532478
20130404 92.63 93.57 92.20 93.02 330382
20130405 92.64 92.93 91.73 92.82 513457
20130408 92.51 93.79 92.20 93.72 555737
20130409 93.94 94.24 92.88 93.72 362428
20130410 93.72 94.58 93.00 94.22 459599
20130411 94.33 95.35 94.19 94.55 372972
20130412 94.31 94.69 93.52 94.03 616727
20130415 94.74 94.74 91.34 91.52 417216
20130416 92.12 93.60 90.57 93.57 506634
20130417 93.08 93.82 92.61 93.37 464768
20130418 93.70 93.70 91.53 91.89 343924
20130419 92.22 93.48 91.86 92.74 337101
20130422 93.65 93.80 92.04 93.10 442439
20130423 93.08 93.53 92.65 92.81 507255
20130424 92.38 94.30 92.38 94.21 484719
20130425 94.50 95.24 94.01 94.33 408946
20130426 94.37 94.83 93.50 93.54 300094
20130429 93.92 93.96 93.06 93.70 465388
20130430 93.72 93.90 93.17 93.50 599567
20130501 93.63 93.77 90.36 90.85 893252
20130502 91.22 92.94 90.49 92.93 900074
20130503 93.35 94.11 92.28 93.67 667484
20130506 93.65 94.31 92.85 93.61 440889
20130507 93.87 95.53 93.63 95.53 475105
20130508 95.49 96.22 95.03 95.45 339996
20130509 95.28 95.67 94.83 95.45 247787
20130510 95.47 95.59 94.32 94.59 261949
20130513 94.38 94.57 92.48 93.56 705629
20130514 93.50 96.09 93.40 95.44 512423
20130515 95.26 97.33 95.19 97.19 551395
20130516 96.91 97.61 96.74 97.03 600911
20130517 97.22 98.73 97.22 98.55 443266
20130520 98.20 99.23 97.69 98.86 361394
20130521 98.76 100.36 98.45 99.49 450502
20130522 99.44 100.40 99.05 99.45 498468
20130523 98.33 99.27 97.21 99.16 299577
20130524 98.70 99.60 98.39 99.36 354365
20130528 100.20 100.99 100.04 100.59 516351
20130529 100.12 100.76 99.66 100.38 357880
20130530 100.47 100.61 99.55 100.00 198581
20130531 99.54 100.92 99.23 99.53 366356
20130603 99.46 100.29 98.80 99.96 250578
20130604 99.95 100.50 99.69 100.14 455568
20130605 99.66 99.84 97.75 97.78 314463
20130606 97.74 98.13 96.49 97.47 299267
20130607 97.34 98.19 97.11 97.85 366046
20130610 97.95 98.04 97.27 97.40 375453
20130611 96.43 97.76 95.60 95.63 512630
20130612 96.03 96.53 94.09 94.12 602520
20130613 94.11 94.19 93.40 93.62 952798
20130614 93.81 94.47 92.61 93.26 717428
20130617 93.81 94.16 93.02 93.26 764749
20130618 93.35 93.59 92.73 93.41 758885
20130619 93.74 94.95 93.47 93.47 708992
20130620 91.28 93.23 91.28 92.61 591924
20130621 93.11 93.13 91.09 92.38 1179013
20130624 91.20 91.94 90.27 91.43 601285
20130625 92.29 93.17 91.71 92.85 684303
20130626 93.35 94.27 92.94 94.04 544706
20130627 94.18 94.21 92.72 93.15 449035
20130628 93.16 93.70 92.36 92.80 921216
20130701 93.06 95.07 92.91 94.78 492550
20130702 94.33 95.24 93.53 93.85 524852
20130703 91.74 94.00 91.74 93.61 183420
20130705 94.19 94.72 94.09 94.40 328367
20130708 94.76 95.25 94.57 95.19 344312
20130709 95.69 96.50 95.17 96.46 382477
20130710 96.28 96.64 95.78 96.11 571658
20130711 97.25 97.87 96.63 96.85 464877
20130712 96.78 97.64 96.59 97.49 346986
20130715 97.49 97.90 96.37 97.53 389575
20130716 97.60 97.84 96.97 97.83 400377
20130717 98.18 98.25 97.47 97.69 388341
20130718 98.21 98.35 97.44 97.96 368384
20130719 98.18 98.39 97.46 98.08 360051
20130722 98.17 98.42 97.02 97.05 518062
20130723 97.55 98.43 96.99 98.26 440188
20130724 98.48 98.48 97.36 98.26 531127
20130725 97.94 100.38 96.97 99.26 808572
20130726 98.94 99.61 97.18 97.51 433193
20130729 97.65 98.46 97.11 98.46 326001
20130730 98.33 99.00 97.81 98.74 309232
20130731 99.21 101.07 98.95 100.33 504689
20130801 101.21 103.04 100.27 102.21 550467
20130802 102.17 103.02 101.73 102.88 584106
20130805 102.70 103.03 102.38 102.77 326103
20130806 102.47 102.99 102.06 102.47 195971
20130807 102.14 103.11 101.48 102.75 209858
20130808 103.04 103.53 102.93 103.11 172722
20130809 103.04 103.65 102.49 102.57 239280
20130812 102.31 102.73 100.81 101.10 311804
20130813 101.17 101.72 100.93 101.44 117274
20130814 101.40 101.55 100.14 100.19 168298
20130815 99.89 99.93 98.42 98.87 246892
20130816 98.55 99.19 97.97 98.74 266129
20130819 98.64 99.35 98.18 98.25 442554
20130820 98.42 99.83 97.91 99.60 269524
20130821 99.43 100.30 99.26 99.40 198440
20130822 99.42 101.14 99.30 100.58 142683
20130823 100.77 100.91 99.65 100.42 139288
20130826 100.47 101.10 99.75 100.01 117480
20130827 99.04 99.33 98.23 98.35 138877
20130828 98.36 98.82 97.72 98.45 187741
20130829 98.31 99.26 97.94 98.59 108838
20130830 98.64 99.04 98.44 98.81 208110
20130903 100.07 100.63 99.40 100.37 408092
20130904 100.16 102.07 100.05 102.02 511993
20130905 101.77 102.03 100.74 101.37 482983
20130906 101.53 101.91 100.39 100.45 274462
20130909 100.70 102.74 100.29 102.51 927800
20130910 103.02 103.39 101.59 102.05 646446
20130911 102.44 102.66 101.79 102.59 224976
20130912 102.37 102.92 101.41 101.56 257130
20130913 101.83 101.94 101.24 101.42 410732
20130916 102.88 103.53 101.80 103.08 360146
20130917 103.03 103.44 101.63 101.85 353490
20130918 101.80 104.45 101.25 104.34 292663
20130919 104.34 105.19 104.08 104.47 214633
20130920 104.25 105.00 102.81 102.88 360965
20130923 102.65 102.88 101.76 101.94 127695
20130924 102.15 102.86 101.57 102.58 212995
20130925 102.91 103.18 102.34 103.03 350213
20130926 103.24 104.36 103.17 104.20 377554
20130927 103.53 103.96 103.08 103.45 345912
20130930 103.07 103.86 102.61 103.56 677385
20131001 104.85 106.44 104.49 106.43 614920
20131002 105.31 106.81 104.50 106.76 584609
20131003 106.30 106.58 105.47 106.02 717834
20131004 105.86 106.76 105.36 106.27 303006
20131007 105.18 105.80 104.39 104.43 298090
20131008 104.24 104.68 103.12 103.31 289079
20131009 103.28 103.88 102.15 103.69 280477
20131010 104.86 106.54 104.86 106.43 251191
20131011 106.13 106.46 105.38 105.91 191695
20131014 105.47 107.12 105.43 106.90 260612
20131015 106.68 107.08 105.93 106.19 176028
20131016 106.65 107.90 106.50 106.93 282116
20131017 106.76 108.34 106.76 108.24 179510
20131018 108.70 109.05 107.92 108.96 180636
20131021 108.80 109.33 108.12 108.90 232554
20131022 109.02 109.79 108.36 109.61 512929
20131023 108.82 108.82 102.85 104.49 1235268
20131024 103.49 104.84 102.54 104.55 1144131
20131025 104.84 106.58 104.32 106.58 368133
20131028 106.77 107.02 105.09 105.35 438380
20131029 105.62 106.31 105.03 106.26 261840
20131030 106.23 106.62 105.72 106.30 412473
20131031 106.34 107.18 105.82 106.51 327582
20131101 106.86 107.30 105.08 105.48 403052
20131104 105.72 105.95 105.05 105.82 195279
20131105 105.64 106.04 105.28 105.72 219753
20131106 106.03 106.32 105.41 106.01 192207
20131107 106.23 106.34 104.38 104.55 440019
20131108 104.83 105.75 104.59 105.74 521121
20131111 105.76 105.98 105.18 105.97 189750
20131112 105.95 106.20 105.46 106.06 334648
20131113 105.61 106.84 105.61 106.81 284778
20131114 107.13 107.42 106.20 107.14 276484
20131115 107.05 107.73 106.71 107.73 182582
20131118 108.04 108.12 106.15 106.61 245661
20131119 106.60 107.52 106.20 106.70 221801
20131120 106.78 107.49 105.39 105.62 157596
20131121 105.96 106.44 105.47 106.40 120424
20131122 106.57 107.61 106.08 107.43 223133
20131125 107.60 107.64 106.78 106.97 223133
20131126 107.09 107.52 106.56 107.05 155445
20131127 107.18 107.50 106.58 107.23 194255
20131129 107.09 107.42 105.90 106.08 112232
20131202 106.04 106.84 104.49 104.70 506272
20131203 104.57 105.05 103.98 104.96 320312
20131204 104.62 105.70 104.06 105.26 293892
20131205 104.92 106.03 104.78 105.49 336696
20131206 106.12 107.20 105.88 107.15 317854
20131209 107.29 108.16 106.87 107.65 302596
20131210 107.67 109.04 107.20 107.39 381517
20131211 107.23 107.71 104.95 105.13 378765
20131212 104.80 105.68 104.13 105.57 328908
20131213 105.97 106.27 104.12 104.30 559532
20131216 105.09 106.09 104.30 105.46 380498
20131217 105.31 105.83 104.65 105.44 258049
20131218 105.46 107.15 104.45 107.06 383964
20131219 106.91 108.02 106.55 107.84 315246
20131220 106.77 107.80 104.71 107.79 533329
20131223 108.14 108.15 107.08 107.29 473685
20131224 107.57 108.88 106.95 108.72 107461
20131226 108.87 109.00 108.22 108.79 184132
20131227 109.23 110.44 108.16 109.17 213801
20131230 109.28 110.00 108.70 109.96 336759
20131231 109.98 110.33 109.13 109.70 249077
20140102 109.61 109.71 107.27 107.51 519871
20140103 107.80 108.03 106.89 106.89 508554
20140106 107.54 107.58 106.64 106.98 596949
20140107 107.54 107.80 107.14 107.62 285169
20140108 107.45 107.88 106.72 107.43 463897
20140109 107.68 108.37 106.98 107.11 333904
20140110 107.54 108.32 107.09 108.24 309639
20140113 107.65 108.84 107.36 107.89 588691
20140114 107.94 109.31 107.56 109.21 383658
20140115 107.30 108.99 107.13 108.95 549744
20140116 108.85 109.80 108.49 109.66 356640
20140117 109.78 110.55 109.53 110.00 701759
20140121 110.43 110.99 109.77 110.10 477967
20140122 110.12 110.49 109.34 110.33 396709
20140123 109.37 110.22 108.42 109.05 432087
20140124 107.85 108.19 106.57 106.73 749679
20140127 106.85 107.28 104.63 104.80 913215
20140128 104.80 106.21 104.65 105.37 304541
20140129 104.58 107.11 104.58 106.49 553006
20140130 105.94 106.76 102.98 103.42 1376399
20140131 101.30 102.15 100.11 101.26 1230908
20140203 102.77 102.77 98.17 98.25 848983
20140204 98.92 99.23 97.42 99.03 604596
20140205 98.43 99.62 97.91 99.06 809526
20140206 99.03 100.75 98.95 100.67 310149
20140207 101.29 102.36 100.85 102.19 451969
20140210 102.06 102.67 101.56 102.35 423115
20140211 102.53 103.21 101.78 103.04 429844
20140212 103.19 104.20 102.76 102.97 607757
20140213 102.20 104.48 102.16 104.10 423013
20140214 104.01 104.91 103.61 104.37 358679
20140218 104.58 104.84 104.03 104.47 345629
20140219 104.42 105.26 103.28 103.37 247140
20140220 103.51 103.97 102.61 103.40 408026
20140221 103.86 104.17 103.13 103.18 306682
20140224 103.07 104.02 102.70 102.71 495504
20140225 102.75 104.88 102.49 103.62 597969
20140226 103.69 104.50 103.24 103.69 353480
20140227 103.64 105.62 103.52 105.47 470932
20140228 105.72 106.39 105.10 105.73 332681
20140303 104.87 105.59 104.03 104.54 417712
20140304 105.54 105.73 104.58 105.39 588181
20140305 105.67 105.81 105.19 105.35 472869
20140306 105.45 106.30 105.45 106.03 363777
20140307 106.49 106.60 105.40 105.52 395383
20140310 105.44 106.26 105.14 106.24 422707
20140311 106.16 106.59 105.53 105.64 566974
20140312 105.49 105.63 104.22 105.56 684828
20140313 105.76 106.22 105.38 105.76 753138
20140314 105.46 105.53 104.41 104.52 377686
20140317 104.78 105.57 104.74 105.08 439297
20140318 105.31 106.37 104.76 106.20 253956
20140319 105.80 107.09 105.32 105.76 293846
20140320 105.01 106.23 104.85 105.86 408034
20140321 106.83 107.44 105.92 106.32 1119862
20140324 106.55 107.30 105.10 105.21 321251
20140325 105.55 106.01 104.86 105.33 376671
20140326 105.50 105.94 104.80 105.00 464469
20140327 104.68 105.00 104.02 104.17 460003
20140328 104.31 105.32 104.14 104.33 496036
20140331 104.69 105.25 103.48 104.93 745526
20140401 105.13 105.91 104.46 105.91 396159
20140402 105.89 106.23 105.36 106.05 511363
20140403 106.31 106.76 105.91 106.27 651942
20140404 106.40 106.84 104.76 104.83 430263
20140407 104.60 104.98 102.75 102.81 484262
20140408 102.63 103.31 102.30 102.64 402046
20140409 102.66 104.45 102.46 104.20 457567
20140410 104.25 105.03 102.45 102.86 483044
20140411 102.98 104.34 102.77 103.01 728270
20140414 103.50 104.36 102.72 103.20 312014
20140415 103.42 104.23 102.65 104.13 248576
20140416 105.09 106.25 104.87 105.80 661280
20140417 105.72 106.69 105.68 106.34 499588
20140421 106.40 107.32 106.11 106.78 603526
20140422 106.77 107.94 106.49 107.27 611443
20140423 107.46 107.46 106.42 106.68 440819
20140424 107.09 107.15 106.04 106.26 250200
20140425 106.04 106.04 105.05 105.53 262177
20140428 106.08 106.70 105.21 106.07 435846
20140429 105.45 106.05 104.27 104.40 507506
20140430 104.38 105.17 103.95 104.69 680666
20140501 103.45 103.45 99.86 100.84 2194860
20140502 100.98 104.74 100.85 104.15 1622597
20140505 103.69 104.77 103.16 104.61 488728
20140506 104.29 104.79 103.81 104.02 436556
20140507 104.28 104.40 103.39 103.93 482029
20140508 103.95 104.69 103.18 103.58 418591
20140509 103.71 103.97 103.04 103.70 427929
20140512 104.33 105.10 104.23 104.97 707158
20140513 105.29 105.67 104.89 105.15 364897
20140514 105.40 105.90 105.01 105.37 381746
20140515 105.44 105.44 103.87 104.32 507709
20140516 104.20 105.17 103.68 104.99 835659
20140519 104.36 105.59 104.07 104.80 268876
20140520 104.49 104.86 102.96 103.09 429248
20140521 103.35 103.60 102.76 103.17 424985
20140522 103.43 103.59 102.95 103.46 457567
20140523 103.59 104.13 103.36 104.10 314552
20140527 104.01 104.76 103.80 103.88 282173
20140528 104.09 104.20 103.16 103.56 366419
20140529 103.56 105.12 102.83 105.05 460206
20140530 104.57 104.92 104.39 104.75 268978
20140602 104.87 106.29 104.73 105.89 399711
20140603 105.17 105.77 104.85 105.40 274358
20140604 105.23 105.96 105.01 105.83 255275
20140605 105.96 106.84 105.24 106.83 317901
20140606 106.83 108.29 106.42 108.08 611240
20140609 107.76 108.17 107.30 107.94 449853
20140610 107.50 108.26 107.00 108.24 375148
20140611 107.88 108.04 106.50 106.57 521023
20140612 106.67 106.81 104.94 105.06 529102
20140613 105.21 105.44 104.49 105.07 428109
20140616 105.12 105.25 104.60 104.95 390742
20140617 105.24 106.63 104.97 106.09 435280
20140618 106.10 108.41 105.62 108.34 815215
20140619 108.34 108.60 107.18 107.34 446187
20140620 107.33 108.00 106.89 107.74 541928
20140623 107.53 108.18 107.26 107.51 192695
20140624 106.76 108.02 106.76 107.18 540110
20140625 106.95 108.61 106.95 108.44 589092
20140626 108.23 108.46 107.16 107.95 327621
20140627 107.70 108.92 107.51 108.87 797945
20140630 108.60 108.78 107.00 107.84 1479648
20140701 107.94 108.27 107.25 107.81 443460
20140702 107.56 107.90 107.37 107.84 297121
20140703 107.88 108.49 107.35 108.40 148359
20140707 107.99 108.38 107.57 108.34 314290
20140708 108.39 109.14 107.92 108.99 475778
20140709 109.25 109.62 108.42 108.95 451035
20140710 107.62 108.97 107.62 108.42 270560
20140711 108.19 108.53 107.89 108.26 270257
20140714 108.99 109.21 108.76 108.99 218044
20140715 108.86 109.62 108.29 108.68 286517
20140716 109.28 109.60 108.95 109.59 342164
20140717 109.31 109.43 107.91 108.21 411142
20140718 108.12 108.12 106.87 107.73 637771
20140721 107.25 107.75 106.98 107.42 250160
20140722 108.04 108.33 107.73 107.84 227436
20140723 107.81 109.48 107.36 109.38 520821
20140724 109.59 110.30 107.43 107.92 693317
20140725 107.92 109.44 107.64 109.41 450429
20140728 109.32 109.78 108.95 109.43 507894
20140729 109.42 110.09 107.87 107.90 559703
20140730 108.16 108.69 107.58 108.30 425685
20140731 107.82 108.37 105.62 105.87 641204
20140801 105.67 106.46 105.18 106.28 433260
20140804 106.47 107.79 106.02 107.51 337619
20140805 106.80 107.38 105.67 106.12 427402
20140806 105.95 107.76 105.95 107.52 565157
20140807 107.74 108.23 105.38 105.73 774515
20140808 106.19 108.15 105.51 108.02 448308
20140811 108.09 108.42 107.80 107.94 258643
20140812 108.00 108.41 107.47 108.26 318431
20140813 108.75 109.07 108.09 108.88 198148
20140814 108.79 109.17 108.01 108.21 449116
20140815 108.38 108.85 106.55 107.35 1424708
20140818 108.17 109.35 107.91 109.13 588688
20140819 109.15 109.35 108.45 109.09 330651
20140820 109.08 109.27 108.52 108.89 236021
20140821 109.06 109.65 108.57 109.30 190574
20140822 108.99 109.33 108.46 108.89 197946
20140825 109.28 109.42 108.84 109.27 154721
20140826 109.54 109.73 108.95 109.19 174718
20140827 109.10 109.28 108.46 108.70 245615
20140828 108.33 109.34 107.96 109.01 154620
20140829 109.31 109.37 108.77 109.29 167850
20140902 109.47 109.66 108.76 109.20 175122
20140903 109.54 109.61 109.03 109.09 160781
20140904 109.04 109.64 109.03 109.31 202289
20140905 109.44 109.80 108.77 109.80 155529
20140908 109.47 110.11 109.17 109.38 157347
20140909 109.36 109.42 107.87 107.93 289345
20140910 107.93 108.23 107.37 108.09 292577
20140911 107.58 108.55 107.19 107.62 380835
20140912 107.71 108.35 107.43 108.26 370183
20140915 108.75 109.70 108.28 109.48 409071
20140916 109.37 110.51 108.97 109.84 280753
20140917 110.44 111.03 110.04 110.42 363953
20140918 110.85 111.94 110.47 111.52 438412
20140919 111.91 112.94 111.54 112.56 577683
20140922 112.22 113.19 111.60 111.71 481520
20140923 111.76 112.09 111.27 111.32 380332
20140924 111.44 112.80 111.19 112.64 438312
20140925 112.34 112.34 110.93 111.05 356618
20140926 111.10 111.97 110.87 111.88 263871
20140929 111.06 112.30 111.06 112.01 454088
20140930 112.01 112.12 110.04 110.12 373600
20141001 109.84 110.07 108.43 108.47 443235
20141002 108.32 109.10 107.79 108.77 436302
20141003 109.19 109.80 109.02 109.40 341345
20141006 110.29 110.29 108.61 108.80 299342
20141007 108.14 109.03 107.74 107.74 420928
20141008 107.74 109.00 107.12 108.81 415401
20141009 108.55 108.82 106.05 106.33 341345
20141010 106.13 106.82 105.19 105.23 426254
20141013 105.41 105.84 102.95 103.05 312606
20141014 103.50 105.06 103.14 104.01 522417
20141015 102.94 105.82 102.00 105.60 514579
20141016 104.57 108.18 104.51 107.70 542916
20141017 108.45 109.32 107.83 108.72 395505
20141020 108.65 110.27 108.65 110.24 521312
20141021 111.16 113.74 111.09 113.30 563314
20141022 113.76 114.34 110.54 110.80 1013784
20141023 112.09 112.33 108.08 108.53 995597
20141024 108.63 109.72 108.28 109.49 575674
20141027 108.69 108.69 106.94 107.46 564520
20141028 108.06 109.02 107.82 109.02 394702
20141029 108.72 109.24 106.47 108.16 1215456
20141030 107.60 109.34 107.53 108.68 344259
20141031 109.92 111.21 109.04 111.00 834722
20141103 111.25 111.43 109.60 110.84 404951
20141104 110.84 111.57 110.18 110.92 402740
20141105 111.40 111.87 110.84 111.59 259751
20141106 111.46 113.56 111.46 113.22 303864
20141107 113.22 114.04 112.66 113.69 343555
20141110 113.28 113.58 112.95 113.36 187905
20141111 113.22 114.22 112.80 113.76 223979
20141112 113.59 114.31 113.54 113.81 180972
20141113 113.89 114.59 113.34 114.36 334009
20141114 114.46 114.53 113.42 113.73 244880
20141117 113.35 113.96 112.98 113.87 249603
20141118 114.14 115.46 113.38 115.23 294820
20141119 115.30 115.66 114.50 115.19 224381
20141120 114.50 116.06 114.50 116.01 226491
20141121 117.43 118.18 116.31 116.69 404248
20141124 116.82 116.82 115.83 116.53 277839
20141125 116.62 117.19 116.11 116.19 426656
20141126 116.15 116.98 115.35 116.90 187001
20141128 116.92 117.07 115.00 115.07 270905
20141201 114.37 115.34 113.38 113.45 639481
20141202 113.70 113.96 113.32 113.58 818745
20141203 113.60 114.26 113.36 113.55 818443
20141204 113.45 115.23 113.08 115.20 906668
20141205 115.57 116.38 115.37 115.68 430273
20141208 115.70 116.22 114.24 114.31 709317
20141209 113.25 113.86 113.00 113.61 481017
20141210 113.68 113.87 111.77 111.97 1118500
20141211 112.30 113.60 112.30 112.92 609200
20141212 112.42 112.92 110.15 110.16 356700
20141215 110.45 110.78 109.69 110.20 468600
20141216 110.05 111.49 109.47 109.96 396800
20141217 110.78 113.10 110.25 112.89 396700
20141218 114.22 114.97 113.78 114.94 435900
20141219 115.68 116.36 114.79 115.03 517100
20141222 115.12 116.68 115.12 116.54 366800
20141223 117.17 118.16 116.87 117.98 262400
20141224 117.95 118.24 117.51 117.56 106200
20141226 117.80 118.46 117.21 117.96 204100
20141229 117.75 118.32 117.01 117.82 125600
20141230 117.38 117.94 116.45 116.52 166000
20141231 116.96 117.18 115.14 115.18 190600