20000103 14.97 14.97 14.67 14.76 124540
20000104 14.76 14.79 14.49 14.52 199181
20000105 14.52 14.70 14.49 14.64 209992
20000106 14.70 14.97 14.58 14.91 297523
20000107 14.88 15.51 14.88 15.45 288999
20000110 15.45 15.60 15.36 15.57 393163
20000111 15.57 15.60 15.33 15.42 177350
20000112 15.48 15.48 15.12 15.18 127035
20000113 15.18 15.30 15.15 15.27 84828
20000114 15.21 15.33 15.03 15.18 133896
20000118 15.21 15.21 14.97 15.03 151776
20000119 14.97 15.09 14.91 15.03 208953
20000120 14.94 15.06 14.82 14.85 329958
20000121 14.85 14.91 14.55 14.70 566147
20000124 14.79 14.91 14.64 14.64 243466
20000125 14.76 14.79 14.64 14.70 281306
20000126 14.67 14.91 14.67 14.76 248872
20000127 14.73 14.76 14.67 14.70 246585
20000128 14.70 14.76 14.49 14.64 474457
20000131 14.67 14.67 14.43 14.43 265921
20000201 14.49 14.64 13.95 14.34 4657666
20000202 14.49 14.49 14.31 14.40 891531
20000203 14.43 14.55 14.40 14.52 310622
20000204 14.49 14.70 14.37 14.40 1052663
20000207 14.37 14.52 14.25 14.43 219972
20000208 14.43 14.70 14.40 14.70 159053
20000209 14.58 14.88 14.58 14.70 190656
20000210 14.64 14.70 14.55 14.58 142628
20000211 14.64 14.73 14.40 14.46 176518
20000214 14.49 14.58 14.43 14.49 259060
20000215 14.61 14.61 14.40 14.43 318315
20000216 14.43 14.52 14.43 14.52 212695
20000217 14.55 14.73 14.55 14.67 301266
20000218 14.55 14.64 14.37 14.49 166330
20000222 14.40 14.52 14.37 14.46 194191
20000223 14.52 14.61 14.43 14.61 152400
20000224 14.61 14.67 14.61 14.64 94600
20000225 14.67 14.73 14.61 14.67 236813
20000228 14.67 14.67 14.58 14.61 172568
20000229 14.67 14.70 14.58 14.58 220180
20000301 14.67 14.67 14.58 14.61 176310
20000302 14.58 14.67 14.58 14.61 133480
20000303 14.61 14.67 14.61 14.61 332661
20000306 14.58 14.67 14.55 14.58 125995
20000307 14.49 14.58 14.22 14.37 201883
20000308 14.28 14.49 14.28 14.43 102085
20000309 14.52 14.76 14.52 14.64 235981
20000310 14.64 14.67 14.49 14.61 274445
20000313 14.40 14.49 14.31 14.43 110402
20000314 14.43 14.61 14.43 14.61 107907
20000315 14.64 14.79 14.49 14.73 701082
20000316 14.67 14.91 14.67 14.85 213942
20000317 14.79 14.97 14.73 14.91 175063
20000320 14.91 15.03 14.88 15.03 310622
20000321 15.12 15.12 14.94 15.03 258644
20000322 15.03 15.09 14.97 15.03 222675
20000323 15.00 15.18 14.97 15.03 296692
20000324 15.09 15.09 14.94 15.03 249288
20000327 15.09 15.12 15.00 15.06 181092
20000328 15.03 15.15 15.03 15.12 390876
20000329 15.13 15.28 15.13 15.25 71113
20000330 15.37 15.43 15.25 15.37 446763
20000331 15.37 15.52 15.34 15.52 320931
20000403 15.46 15.64 15.37 15.49 558249
20000404 15.59 15.74 15.52 15.61 665226
20000405 15.61 15.86 15.61 15.83 498202
20000406 15.89 16.81 15.89 16.65 459879
20000407 16.62 16.74 16.38 16.71 368887
20000410 16.71 16.81 16.62 16.81 186493
20000411 16.89 16.89 16.71 16.74 256376
20000412 16.68 16.83 16.68 16.83 290806
20000413 16.83 16.96 16.59 16.78 666865
20000414 16.83 16.83 16.53 16.59 380363
20000417 16.50 16.71 16.50 16.59 285682
20000418 16.59 16.65 16.50 16.65 289371
20000419 16.65 16.71 16.56 16.68 380158
20000420 16.65 16.74 16.65 16.68 108002
20000424 16.68 16.78 16.65 16.78 235883
20000425 16.96 16.96 16.68 16.74 331588
20000426 16.89 17.17 16.86 17.08 715435
20000427 17.08 17.14 16.99 17.08 230554
20000428 17.08 17.17 17.02 17.02 388151
20000501 17.08 17.29 16.86 17.26 530992
20000502 17.26 17.93 17.26 17.66 1143959
20000503 17.62 17.69 17.54 17.57 716255
20000504 17.62 17.66 17.35 17.57 529762
20000505 17.54 17.69 17.51 17.62 545133
20000508 17.60 17.72 17.54 17.72 371961
20000509 17.66 17.81 17.57 17.75 647396
20000510 17.66 17.78 17.66 17.72 280149
20000511 17.81 17.81 17.69 17.78 283018
20000512 17.75 17.90 17.75 17.87 263754
20000515 17.87 17.90 17.62 17.69 798025
20000516 17.66 17.69 17.60 17.66 316628
20000517 17.62 17.78 17.62 17.78 342450
20000518 17.72 17.81 17.66 17.75 258836
20000519 17.66 17.87 17.60 17.84 146120
20000522 17.81 17.81 17.54 17.75 324006
20000523 17.75 17.81 17.57 17.66 186083
20000524 17.69 17.69 17.35 17.38 477708
20000525 17.38 17.44 17.26 17.29 223586
20000526 17.32 17.32 17.20 17.29 263959
20000530 17.32 17.32 17.08 17.08 487135
20000531 17.14 17.17 17.02 17.05 360279
20000601 17.08 17.08 16.83 17.02 458444
20000602 17.02 17.32 17.02 17.29 252687
20000605 17.42 17.42 17.14 17.20 183009
20000606 17.20 17.38 17.11 17.35 162925
20000607 17.38 17.66 17.29 17.62 168663
20000608 17.57 17.81 17.51 17.81 215799
20000609 17.75 17.81 17.60 17.72 135668
20000612 17.75 17.90 17.66 17.85 426679
20000613 17.90 17.93 17.84 17.90 233628
20000614 17.93 18.69 17.90 18.39 400447
20000615 18.48 18.48 17.90 18.11 404546
20000616 18.15 18.15 17.96 18.08 565626
20000619 18.18 18.18 18.00 18.08 123167
20000620 18.05 18.48 18.05 18.48 204937
20000621 18.45 18.45 18.15 18.30 201043
20000622 18.18 18.21 18.11 18.11 169688
20000623 18.05 18.27 18.05 18.21 176451
20000626 18.24 18.36 18.21 18.27 331793
20000627 18.24 18.69 18.24 18.63 360894
20000628 18.62 18.86 18.59 18.80 2631655
20000629 18.93 19.30 18.83 19.28 409642
20000630 19.30 19.45 18.86 19.11 687722
20000703 19.11 19.24 19.08 19.16 88921
20000705 19.42 19.42 19.11 19.11 605066
20000706 19.17 19.17 18.86 18.90 679841
20000707 18.93 18.93 18.56 18.80 1147080
20000710 18.80 18.80 18.74 18.80 227961
20000711 18.80 18.80 18.71 18.77 156824
20000712 18.77 18.80 18.71 18.77 203710
20000713 18.80 18.80 18.68 18.74 262721
20000714 18.68 18.74 18.68 18.68 155612
20000717 18.68 18.71 18.56 18.71 152176
20000718 18.65 18.71 18.62 18.68 140657
20000719 18.62 18.65 18.59 18.59 180267
20000720 18.68 18.74 18.62 18.74 521198
20000721 18.62 18.86 18.62 18.86 537567
20000724 18.93 19.24 18.93 19.20 998541
20000725 19.20 19.70 19.20 19.44 840505
20000726 19.64 20.07 19.64 19.90 803320
20000727 20.16 20.69 20.16 20.52 765730
20000728 20.48 20.81 20.48 20.61 765932
20000731 20.66 20.66 20.29 20.52 512912
20000801 20.44 20.72 20.44 20.70 611129
20000802 20.66 20.66 20.35 20.52 439350
20000803 20.56 20.78 20.54 20.74 499978
20000804 20.72 20.81 20.66 20.80 862735
20000807 20.75 20.78 20.72 20.77 364172
20000808 20.69 20.94 20.69 20.91 421364
20000809 20.91 21.03 20.91 21.03 386806
20000810 21.03 21.37 20.97 21.06 435915
20000811 20.97 21.03 20.91 21.00 89527
20000814 20.88 21.03 20.84 20.86 258881
20000815 20.81 20.97 20.75 20.91 97207
20000816 20.91 21.09 20.91 21.09 123883
20000817 21.03 21.22 21.03 21.20 188149
20000818 21.22 21.22 21.04 21.04 277069
20000821 21.12 21.15 20.97 20.99 320924
20000822 20.97 21.03 20.91 20.94 279697
20000823 20.88 20.91 20.35 20.38 623053
20000824 20.32 20.44 20.19 20.19 668119
20000825 20.19 20.19 19.98 20.10 551310
20000828 20.16 20.26 20.16 20.23 257871
20000829 20.32 20.32 19.95 20.01 367607
20000830 20.01 20.04 19.95 19.95 303948
20000831 19.95 20.13 19.95 20.01 144901
20000901 20.10 20.13 19.95 19.95 180267
20000905 19.98 19.98 19.76 19.82 589101
20000906 19.82 20.04 19.79 19.95 420151
20000907 20.04 20.04 19.95 20.04 271209
20000908 19.98 20.69 19.98 20.69 740873
20000911 20.75 20.88 20.69 20.84 285759
20000912 20.84 21.50 20.84 21.40 375893
20000913 21.34 21.37 21.00 21.03 211996
20000914 21.09 21.18 20.94 21.18 246553
20000915 21.18 21.18 21.00 21.06 100642
20000918 21.00 21.03 20.54 20.54 213208
20000919 20.59 20.91 20.59 20.91 400346
20000920 20.97 21.12 20.84 21.09 121862
20000921 21.09 21.15 21.09 21.15 164908
20000922 21.15 21.28 21.06 21.22 313446
20000925 21.28 21.28 21.03 21.06 105493
20000926 20.97 21.12 20.97 21.06 129339
20000927 21.10 21.52 21.10 21.45 216540
20000928 21.45 21.67 21.42 21.67 265836
20000929 21.70 21.80 21.39 21.52 386579
20001002 21.55 21.58 20.98 20.98 341475
20001003 21.04 21.14 20.76 20.79 306150
20001004 20.79 20.79 20.23 20.35 1135988
20001005 20.35 20.48 20.26 20.48 989699
20001006 20.54 20.67 20.42 20.48 747214
20001009 20.45 20.54 20.42 20.42 263241
20001010 20.48 20.57 20.42 20.54 103979
20001011 20.48 20.48 19.57 19.85 1172511
20001012 19.92 20.17 19.85 19.92 423301
20001013 19.82 20.01 19.76 19.79 643234
20001016 19.92 20.39 19.92 20.14 351853
20001017 20.20 20.23 19.85 19.95 202570
20001018 19.85 19.92 19.67 19.92 336087
20001019 19.92 20.14 19.92 20.04 160659
20001020 19.98 20.14 19.98 20.07 179220
20001023 20.07 20.10 19.92 19.92 324910
20001024 19.85 19.92 19.35 19.48 584160
20001025 19.48 19.70 19.35 19.57 644232
20001026 19.57 20.07 19.51 20.07 8413338
20001027 20.23 20.57 19.92 20.57 2347616
20001030 20.54 20.64 20.26 20.54 1355522
20001031 20.29 20.35 20.10 20.29 971937
20001101 20.29 20.54 20.20 20.54 1083899
20001102 20.48 20.67 20.29 20.45 934217
20001103 20.48 20.48 20.35 20.45 335089
20001106 20.35 20.42 20.17 20.32 783936
20001107 20.35 20.35 20.17 20.20 701311
20001108 20.17 20.29 20.14 20.26 447450
20001109 20.17 20.32 20.04 20.32 1119224
20001110 20.20 20.23 20.17 20.23 459225
20001113 20.35 20.35 20.17 20.32 855184
20001114 20.60 20.85 20.23 20.48 1027818
20001115 20.54 20.70 20.32 20.57 393365
20001116 20.64 20.64 20.39 20.54 423102
20001117 20.45 20.60 20.42 20.57 229513
20001120 20.60 20.60 20.45 20.54 311339
20001121 20.54 20.76 20.54 20.76 554623
20001122 20.82 20.85 20.54 20.64 897495
20001124 20.70 20.73 20.60 20.70 134914
20001127 20.79 20.89 20.70 20.76 430087
20001128 20.82 20.85 20.73 20.76 757592
20001129 20.89 20.92 20.67 20.92 299564
20001130 20.85 21.39 20.85 21.27 415119
20001201 21.36 21.36 20.73 20.89 495149
20001204 21.01 21.14 20.70 20.92 590546
20001205 21.04 21.55 20.98 21.14 505926
20001206 21.23 21.23 20.79 21.04 391569
20001207 20.98 21.04 20.73 21.01 622878
20001208 21.10 21.30 20.98 21.23 811477
20001211 21.23 21.70 21.23 21.67 454236
20001212 21.49 21.55 21.36 21.49 230910
20001213 21.52 21.80 21.42 21.80 390770
20001214 21.86 21.86 21.61 21.74 301360
20001215 21.67 21.99 21.58 21.99 467607
20001218 21.92 22.24 21.80 22.24 318324
20001219 22.24 22.39 22.17 22.36 502932
20001220 22.30 22.30 22.17 22.24 269628
20001221 22.24 22.36 22.05 22.36 411526
20001222 22.27 22.30 22.14 22.24 145292
20001226 22.20 22.20 22.05 22.20 89011
20001227 22.16 22.41 22.16 22.41 435196
20001228 22.34 22.76 22.19 22.69 341334
20001229 22.66 22.72 21.90 22.06 557651
20010102 22.12 22.25 21.61 21.96 674387
20010103 22.00 22.00 21.43 21.75 1809802
20010104 21.68 21.71 21.49 21.58 839829
20010105 21.55 21.55 20.51 20.70 2885863
20010108 20.76 20.79 20.35 20.41 979636
20010109 20.54 20.57 20.35 20.51 1231249
20010110 20.44 20.73 20.29 20.57 485874
20010111 20.60 20.64 20.29 20.35 869998
20010112 20.44 20.60 20.41 20.57 564355
20010116 20.64 20.64 20.41 20.48 360659
20010117 20.54 20.57 20.41 20.51 644808
20010118 20.51 20.67 20.41 20.67 625484
20010119 20.60 20.70 20.48 20.70 318460
20010122 20.70 20.92 20.57 20.92 465169
20010123 20.95 21.08 20.92 21.05 282572
20010124 21.17 21.43 21.08 21.27 702585
20010125 21.27 21.52 21.24 21.49 498691
20010126 21.43 21.46 21.02 21.11 302488
20010129 21.15 21.20 20.16 20.74 500466
20010130 20.79 21.00 20.73 20.78 747938
20010131 20.79 20.79 20.52 20.59 726642
20010201 20.54 20.79 20.39 20.79 740445
20010202 20.80 21.36 20.74 21.36 432239
20010205 21.50 21.55 21.12 21.39 332658
20010206 21.35 21.36 20.89 20.93 371504
20010207 20.93 20.97 20.41 20.61 353955
20010208 20.62 20.62 20.41 20.54 494748
20010209 20.61 20.64 20.41 20.45 414097
20010212 20.50 20.58 20.49 20.56 438943
20010213 20.54 20.67 20.51 20.65 225979
20010214 20.62 20.64 20.55 20.59 752277
20010215 20.59 20.64 20.51 20.59 256937
20010216 20.59 20.59 20.41 20.47 419618
20010220 20.49 20.49 20.34 20.41 456296
20010221 20.34 20.34 20.13 20.18 655457
20010222 20.13 20.13 19.78 19.88 1544780
20010223 19.85 20.44 19.85 20.39 1697601
20010226 20.41 20.46 20.18 20.27 480550
20010227 20.29 20.44 20.21 20.44 680894
20010228 20.54 20.54 20.29 20.46 884788
20010301 20.47 20.47 20.29 20.36 813602
20010302 20.36 20.64 20.36 20.60 653090
20010305 20.72 20.82 20.61 20.61 865660
20010306 20.67 20.73 20.54 20.64 1228686
20010307 20.69 20.87 20.61 20.82 2296070
20010308 20.81 20.88 20.79 20.86 88932
20010309 20.92 20.92 20.74 20.74 662556
20010312 20.69 20.72 20.23 20.30 732755
20010313 20.29 20.29 20.10 20.19 395759
20010314 20.17 20.32 20.11 20.15 315700
20010315 20.15 20.21 20.04 20.21 315305
20010316 20.29 20.41 19.98 20.02 445253
20010319 20.03 20.13 19.98 20.03 203302
20010320 20.06 20.29 19.85 19.90 291840
20010321 19.78 19.99 19.52 19.65 298742
20010322 19.68 19.68 18.89 19.23 625878
20010323 19.27 19.78 19.27 19.62 507368
20010326 19.68 20.07 19.45 20.03 356912
20010327 19.96 20.08 19.78 20.01 568102
20010328 20.04 20.04 19.79 19.82 756371
20010329 19.79 19.84 19.67 19.75 258738
20010330 19.84 19.87 19.74 19.76 338889
20010402 19.87 19.87 19.42 19.58 673303
20010403 19.58 19.64 19.40 19.51 346670
20010404 19.48 19.70 19.35 19.38 500357
20010405 19.38 19.51 19.38 19.48 520589
20010406 19.61 19.61 19.17 19.19 424875
20010409 19.35 19.52 19.10 19.19 292199
20010410 19.20 19.27 19.07 19.14 517087
20010411 18.97 18.97 18.51 18.75 573893
20010412 18.76 18.79 18.58 18.75 445691
20010416 18.71 18.99 18.69 18.81 808897
20010417 18.89 19.07 18.89 19.07 665716
20010418 19.12 19.56 19.02 19.40 1102458
20010419 19.38 19.49 19.15 19.43 425653
20010420 19.46 19.46 19.17 19.43 453473
20010423 19.40 19.40 19.17 19.33 945853
20010424 19.38 19.54 19.20 19.54 503469
20010425 19.53 19.64 19.17 19.29 656767
20010426 19.53 19.80 19.50 19.74 447636
20010427 19.74 20.14 19.74 20.14 432657
20010430 20.14 20.38 20.14 20.31 481486
20010501 20.25 20.26 20.00 20.25 242202
20010502 20.13 20.14 19.86 20.10 432268
20010503 20.10 20.10 19.86 20.05 361650
20010504 19.97 20.03 19.83 20.02 323520
20010507 20.07 20.18 20.04 20.12 553661
20010508 20.11 20.11 19.97 20.04 408923
20010509 20.07 20.15 20.01 20.08 252318
20010510 20.10 20.12 20.00 20.05 236950
20010511 20.00 20.20 19.98 20.05 753648
20010514 20.10 20.10 19.87 19.94 485572
20010515 19.89 20.10 19.84 20.08 677583
20010516 20.08 20.22 20.07 20.22 546657
20010517 20.22 20.43 20.22 20.42 377408
20010518 20.43 20.56 20.36 20.56 166526
20010521 20.55 20.56 20.45 20.48 288892
20010522 20.61 20.61 20.50 20.60 701900
20010523 20.56 20.66 20.52 20.65 555606
20010524 20.66 20.82 20.63 20.82 920174
20010525 20.79 20.81 20.69 20.78 223332
20010529 20.72 20.87 20.69 20.76 264963
20010530 20.76 20.76 20.48 20.56 1049932
20010531 20.51 20.61 20.49 20.50 281888
20010601 20.54 20.55 20.41 20.50 518449
20010604 20.56 20.69 20.38 20.69 772907
20010605 20.72 20.72 20.55 20.59 1118216
20010606 20.59 20.62 20.55 20.58 200182
20010607 20.60 20.66 20.60 20.61 434213
20010608 20.61 20.61 20.52 20.54 251346
20010611 20.51 20.87 20.48 20.85 657740
20010612 20.77 21.05 20.77 21.02 682057
20010613 21.01 21.08 20.95 21.08 200182
20010614 21.00 21.10 20.95 21.08 331107
20010615 21.07 21.07 20.79 21.07 254458
20010618 21.10 21.10 20.84 21.08 364762
20010619 21.08 21.08 20.96 21.01 224888
20010620 21.02 21.10 21.00 21.08 561637
20010621 21.08 21.29 21.06 21.11 489073
20010622 21.15 21.19 20.95 21.08 886324
20010625 21.13 21.23 20.87 20.97 146878
20010626 20.95 21.13 20.92 21.10 630115
20010627 21.23 21.30 21.12 21.19 369774
20010628 21.18 21.46 21.14 21.38 2182009
20010629 21.38 21.43 21.33 21.33 649789
20010702 21.35 21.40 21.30 21.38 502685
20010703 21.38 21.48 21.35 21.47 160913
20010705 21.48 21.54 21.45 21.51 304373
20010706 21.50 21.50 21.40 21.40 144994
20010709 21.39 21.43 21.06 21.16 346759
20010710 21.12 21.13 20.87 20.88 411968
20010711 20.86 20.86 20.71 20.76 343690
20010712 20.72 20.91 20.69 20.90 357499
20010713 20.86 20.86 20.74 20.74 319908
20010716 20.77 20.81 20.65 20.65 350019
20010717 20.65 20.76 20.64 20.65 521097
20010718 20.64 20.88 20.60 20.85 468738
20010719 20.91 21.01 20.90 20.93 277522
20010720 20.93 20.93 20.64 20.68 543153
20010723 20.75 20.81 20.49 20.50 727848
20010724 20.60 20.61 20.44 20.44 333141
20010725 20.44 20.44 19.96 20.32 580552
20010726 20.36 20.50 20.18 20.41 206176
20010727 20.41 20.54 20.33 20.48 249712
20010730 20.36 20.37 20.02 20.02 470464
20010731 20.13 20.28 20.10 20.10 219217
20010801 20.15 20.26 20.02 20.18 566551
20010802 20.26 20.30 20.13 20.28 586306
20010803 20.32 20.36 20.20 20.33 160529
20010806 20.44 20.54 20.33 20.53 385500
20010807 20.57 20.57 20.41 20.51 507672
20010808 20.51 20.59 20.44 20.53 1251630
20010809 20.57 20.60 20.33 20.49 511316
20010810 20.54 20.87 20.52 20.80 597238
20010813 20.83 20.91 20.80 20.86 405447
20010814 20.86 20.99 20.83 20.99 737821
20010815 20.96 21.27 20.96 21.21 706943
20010816 21.21 21.22 21.01 21.20 431914
20010817 21.20 21.46 21.17 21.46 691983
20010820 21.43 21.43 21.17 21.18 440161
20010821 21.18 21.43 21.17 21.28 785194
20010822 21.28 21.37 20.96 21.11 1424626
20010823 21.12 21.34 21.12 21.25 970464
20010824 21.27 21.27 21.02 21.12 282509
20010827 21.09 21.30 20.96 21.15 279440
20010828 21.18 21.25 21.06 21.12 438627
20010829 21.05 21.06 20.84 20.95 532604
20010830 20.90 20.90 20.60 20.65 479095
20010831 20.70 20.86 20.54 20.54 307250
20010904 20.54 20.62 20.27 20.44 356732
20010905 20.39 20.49 20.25 20.35 362102
20010906 20.32 20.32 19.95 20.06 835826
20010907 20.06 20.10 19.91 19.91 363828
20010910 19.91 19.91 19.76 19.79 311277
20010917 19.87 20.28 18.87 18.87 2214422
20010918 19.03 19.53 19.03 19.38 1526275
20010919 19.51 19.68 19.14 19.47 1754315
20010920 19.55 19.55 19.09 19.11 1118143
20010921 18.95 19.34 18.87 18.95 655734
20010924 19.50 19.76 19.24 19.31 868431
20010925 19.37 19.58 19.34 19.41 1116225
20010926 19.65 19.73 19.41 19.43 1388832
20010927 19.46 19.81 19.44 19.70 860185
20010928 19.70 20.23 19.65 20.20 907763
20011001 20.20 20.20 19.97 20.12 637209
20011002 20.10 20.15 19.86 20.05 605490
20011003 19.86 19.86 19.20 19.26 728023
20011004 19.44 19.80 19.43 19.62 1662218
20011005 19.62 19.67 19.01 19.28 832242
20011008 19.33 19.44 19.12 19.20 1350883
20011009 19.01 19.76 18.80 19.75 962138
20011010 19.61 20.04 19.57 19.95 651369
20011011 19.91 20.13 19.91 20.07 384024
20011012 20.13 20.29 19.97 20.10 501082
20011015 20.07 20.21 19.97 20.07 398940
20011016 20.07 20.07 19.93 19.94 605679
20011017 19.99 20.08 19.76 19.86 652124
20011018 19.81 19.82 19.41 19.50 384780
20011019 19.41 19.45 19.15 19.22 602658
20011022 19.35 19.35 18.51 18.96 935706
20011023 18.86 19.07 18.54 18.54 1729998
20011024 18.54 18.54 18.01 18.18 2320761
20011025 18.18 18.54 18.18 18.36 936838
20011026 18.48 18.59 18.32 18.53 1330114
20011029 18.48 18.66 18.45 18.63 501648
20011030 18.67 18.72 18.54 18.58 553380
20011031 18.58 18.78 18.56 18.72 279050
20011101 18.72 19.01 18.67 18.92 658921
20011102 18.91 19.00 18.78 18.92 445763
20011105 18.89 19.02 18.72 18.90 428204
20011106 18.95 19.12 18.86 19.09 424995
20011107 19.09 19.17 19.03 19.05 567163
20011108 19.07 19.15 18.95 19.06 287546
20011109 19.12 19.12 18.80 19.04 406492
20011112 19.01 19.09 18.82 19.04 312091
20011113 19.04 19.42 19.01 19.26 652879
20011114 19.37 19.44 19.23 19.34 706688
20011115 19.38 19.58 19.33 19.53 923245
20011116 19.42 19.67 19.40 19.62 424806
20011119 19.68 19.71 19.41 19.71 311335
20011120 19.73 19.73 19.42 19.52 336635
20011121 19.54 19.81 19.43 19.66 216745
20011123 19.67 19.68 19.60 19.68 78731
20011126 19.73 19.76 19.60 19.61 292266
20011127 19.67 19.80 19.54 19.69 282637
20011128 19.64 19.74 19.57 19.66 522606
20011129 19.62 19.70 19.50 19.70 520718
20011130 19.76 19.76 19.52 19.70 373074
20011203 19.65 19.70 19.54 19.60 300951
20011204 19.65 19.97 19.65 19.91 220333
20011205 20.07 20.42 19.98 20.21 467286
20011206 20.21 20.31 20.15 20.18 398751
20011207 20.23 20.41 20.18 20.34 161804
20011210 20.33 20.33 19.91 19.99 327384
20011211 19.97 20.05 19.96 19.99 603413
20011212 20.02 20.05 19.84 19.94 531668
20011213 19.95 19.95 19.68 19.69 426316
20011214 19.68 19.85 19.68 19.81 692150
20011217 19.80 19.96 19.76 19.96 544695
20011218 20.07 20.13 19.94 19.98 279050
20011219 20.02 20.02 19.91 20.00 651558
20011220 19.99 20.04 19.96 19.99 441609
20011221 20.05 20.13 19.95 20.09 417820
20011224 20.13 20.39 20.13 20.30 139148
20011226 20.30 20.52 20.27 20.49 542959
20011227 20.54 20.71 20.43 20.43 235406
20011228 20.43 20.62 20.41 20.54 363708
20011231 20.57 20.62 20.34 20.44 312759
20020102 20.52 20.64 20.09 20.57 573082
20020103 20.52 20.85 20.51 20.64 273711
20020104 20.69 20.74 20.57 20.70 317594
20020107 20.73 20.84 20.73 20.81 288215
20020108 20.84 20.97 20.84 20.95 583309
20020109 20.96 21.00 20.89 20.93 351994
20020110 20.94 20.97 20.90 20.92 225179
20020111 20.96 20.96 20.62 20.62 1103955
20020114 20.61 20.62 20.37 20.62 2571618
20020115 20.60 20.71 20.41 20.42 728904
20020116 20.34 20.44 20.27 20.36 579404
20020117 20.44 20.48 20.16 20.27 629238
20020118 20.34 20.34 20.08 20.12 293049
20020122 20.17 20.22 20.10 20.10 302160
20020123 20.29 20.31 20.03 20.17 611201
20020124 20.09 20.09 19.65 19.73 1481609
20020125 19.73 19.81 19.67 19.79 527712
20020128 19.79 19.79 19.69 19.75 574198
20020129 19.76 19.76 19.63 19.66 422467
20020130 19.68 19.82 19.64 19.76 611387
20020131 19.82 19.82 19.63 19.70 814253
20020201 19.82 19.90 19.74 19.81 420793
20020204 19.86 20.01 19.80 19.94 495915
20020205 20.00 20.03 19.86 19.86 510605
20020206 19.93 19.93 19.72 19.74 325032
20020207 19.72 19.81 19.55 19.56 215882
20020208 19.52 19.68 19.20 19.35 1227236
20020211 19.43 19.66 19.41 19.58 1063791
20020212 19.61 19.61 19.44 19.47 637977
20020213 19.41 19.54 19.40 19.53 349762
20020214 19.58 19.87 19.55 19.84 1021767
20020215 19.88 20.09 19.83 20.06 2041303
20020219 20.09 20.26 19.98 20.00 338978
20020220 20.06 20.13 19.95 19.98 366126
20020221 19.86 20.04 19.86 19.88 290446
20020222 19.87 20.11 19.84 20.11 208630
20020225 20.11 20.24 20.02 20.11 381559
20020226 20.18 20.45 20.16 20.43 391414
20020227 20.41 20.41 20.17 20.25 248236
20020228 20.25 20.32 20.21 20.26 421165
20020301 20.30 20.54 20.27 20.54 634630
20020304 20.60 20.94 20.55 20.93 672377
20020305 20.86 21.25 20.84 21.16 678513
20020306 21.19 21.46 21.04 21.36 1933827
20020307 21.36 21.48 21.32 21.38 287285
20020308 21.46 21.48 21.38 21.41 523435
20020311 21.40 21.40 21.08 21.11 762188
20020312 21.11 21.16 21.07 21.11 457424
20020313 21.08 21.14 21.03 21.08 622915
20020314 21.08 21.23 21.06 21.16 567876
20020315 21.08 21.08 20.95 20.97 798262
20020318 20.97 21.31 20.93 21.08 1080340
20020319 21.09 21.26 21.09 21.21 240613
20020320 21.21 21.30 21.14 21.24 771114
20020321 21.28 21.32 21.19 21.29 300673
20020322 21.26 21.29 21.19 21.19 426000
20020325 21.22 21.27 21.10 21.23 734668
20020326 21.29 21.65 21.29 21.61 665614
20020327 21.59 21.61 21.53 21.61 299187
20020328 21.61 21.69 21.53 21.53 595626
20020401 21.56 21.69 21.54 21.62 253750
20020402 21.56 21.56 21.48 21.54 449239
20020403 21.55 21.55 21.36 21.39 300836
20020404 21.40 21.51 21.29 21.47 373572
20020405 21.61 21.61 21.55 21.58 416810
20020408 21.59 21.89 21.59 21.69 531502
20020409 21.70 22.11 21.70 22.09 512264
20020410 22.21 22.64 22.19 22.32 682652
20020411 22.32 22.35 22.17 22.32 447773
20020412 22.27 22.68 22.27 22.68 522707
20020415 22.60 22.60 22.38 22.39 295706
20020416 22.48 22.48 21.82 21.89 449972
20020417 21.97 21.98 21.38 21.53 558984
20020418 21.46 21.78 21.40 21.48 702073
20020419 21.67 21.67 21.17 21.23 435315
20020422 21.23 21.28 21.10 21.10 900310
20020423 21.10 21.10 20.58 20.68 1073813
20020424 20.74 21.19 20.74 21.14 428719
20020425 21.18 21.29 21.14 21.25 342975
20020426 21.29 21.29 20.93 20.94 570160
20020429 20.96 20.98 20.77 20.95 230299
20020430 21.01 21.41 20.98 21.28 911486
20020501 21.37 21.39 21.26 21.34 858720
20020502 21.40 21.76 21.35 21.70 233414
20020503 21.71 21.96 21.64 21.89 406000
20020506 21.89 21.89 21.65 21.65 212161
20020507 21.78 21.80 21.49 21.70 479103
20020508 21.75 21.77 21.28 21.53 433482
20020509 21.45 21.61 21.34 21.34 436780
20020510 21.48 21.48 21.26 21.35 448323
20020513 21.35 21.57 21.31 21.56 279217
20020514 21.61 21.69 21.37 21.69 359648
20020515 21.69 21.88 21.67 21.83 238727
20020516 21.83 21.85 21.58 21.83 275736
20020517 21.83 22.08 21.82 22.08 545609
20020520 22.08 22.08 21.91 21.97 596542
20020521 22.01 22.05 21.77 22.02 854140
20020522 22.03 22.05 21.91 22.01 732853
20020523 22.01 22.30 21.94 22.20 619261
20020524 22.24 22.37 22.18 22.33 198237
20020528 22.37 22.43 22.26 22.42 435864
20020529 22.32 22.51 22.27 22.44 929990
20020530 22.44 22.48 22.29 22.34 747876
20020531 22.38 22.57 22.35 22.38 585733
20020603 22.43 22.54 22.36 22.39 260163
20020604 22.39 22.55 22.38 22.52 228650
20020605 22.52 22.52 22.30 22.35 398855
20020606 22.32 22.38 22.16 22.23 238177
20020607 22.23 22.25 21.87 22.11 435864
20020610 22.14 22.27 22.14 22.20 105897
20020611 22.24 22.43 22.11 22.21 371373
20020612 22.30 22.38 22.14 22.23 271888
20020613 22.27 22.36 22.25 22.28 296439
20020614 22.30 22.30 22.19 22.24 265659
20020617 22.24 22.27 22.08 22.16 734502
20020618 22.19 22.36 22.05 22.05 473423
20020619 22.05 22.31 21.75 21.88 658285
20020620 21.89 22.09 21.87 22.03 385664
20020621 22.13 22.35 22.07 22.27 539013
20020624 22.27 22.43 22.27 22.30 466461
20020625 22.35 22.38 22.31 22.38 921746
20020626 22.41 22.58 22.00 22.17 582072
20020627 22.16 22.33 21.91 22.27 601023
20020628 22.22 22.27 22.05 22.13 1093392
20020701 22.13 22.16 21.86 22.09 476487
20020702 22.12 22.16 21.67 21.75 751008
20020703 21.75 21.79 21.53 21.61 581891
20020705 21.67 21.97 21.61 21.77 284448
20020708 21.91 21.92 21.61 21.61 786022
20020709 21.66 21.80 21.41 21.41 515833
20020710 21.47 21.57 20.99 21.05 592901
20020711 21.03 21.05 20.37 20.72 810388
20020712 20.72 21.03 20.62 20.64 508794
20020715 20.69 20.74 20.39 20.64 698306
20020716 20.53 21.16 20.52 20.63 620877
20020717 20.77 20.94 20.44 20.53 607881
20020718 20.61 20.61 19.91 20.00 612394
20020719 19.95 20.14 19.64 20.14 845583
20020722 20.39 20.39 19.17 19.80 992500
20020723 19.72 20.23 19.34 19.38 725740
20020724 19.06 19.44 18.26 19.15 1759210
20020725 19.07 19.89 18.84 19.27 1141402
20020726 20.08 20.17 19.67 19.81 1072817
20020729 19.78 20.72 19.78 20.44 1145734
20020730 20.44 20.75 20.17 20.50 1011812
20020731 20.49 20.78 19.86 20.67 1036900
20020801 20.72 20.93 20.53 20.68 859300
20020802 20.68 20.71 20.00 20.50 1335245
20020805 20.50 20.53 20.13 20.20 280658
20020806 20.31 20.42 20.08 20.39 480999
20020807 20.39 20.86 20.20 20.86 1010188
20020808 20.95 21.05 20.84 20.89 397072
20020809 20.83 20.89 20.42 20.64 289863
20020812 20.61 21.05 20.55 21.05 417106
20020813 21.08 21.11 21.00 21.00 777179
20020814 21.00 21.00 20.78 20.97 505545
20020815 20.97 21.05 20.78 20.93 439306
20020816 20.93 21.01 20.88 20.92 412594
20020819 20.97 21.08 20.78 20.78 162619
20020820 20.80 21.05 20.79 20.98 300511
20020821 21.03 21.05 20.97 21.05 185180
20020822 21.05 21.08 20.97 21.04 305024
20020823 21.04 21.10 21.00 21.05 331555
20020826 21.05 21.10 20.92 21.05 618891
20020827 21.06 21.16 20.97 21.07 775554
20020828 21.07 21.19 21.00 21.14 1000983
20020829 21.14 21.14 20.98 21.00 620516
20020830 21.05 21.13 20.99 20.99 559511
20020903 21.05 21.18 21.03 21.15 787647
20020904 21.19 21.22 21.05 21.08 2782754
20020905 21.12 21.16 20.92 21.12 492370
20020906 21.16 21.16 21.04 21.08 389492
20020909 21.04 21.16 21.03 21.16 582974
20020910 21.16 21.22 21.16 21.19 822842
20020911 21.22 21.28 21.20 21.23 574672
20020912 21.22 21.24 21.05 21.14 624847
20020913 21.19 21.43 21.15 21.36 393823
20020916 21.36 21.36 21.15 21.19 240951
20020917 21.16 21.19 20.94 21.05 496521
20020918 21.09 21.10 20.93 20.98 319102
20020919 20.98 21.19 20.93 20.95 885832
20020920 21.04 21.27 21.00 21.27 825730
20020923 21.16 21.22 21.11 21.16 584779
20020924 21.16 21.21 21.08 21.21 779705
20020925 21.18 21.19 20.89 21.10 729349
20020926 21.27 21.37 21.21 21.33 754073
20020927 21.33 21.33 21.17 21.17 920126
20020930 21.12 21.12 20.83 20.95 1117257
20021001 20.88 20.97 20.58 20.82 793855
20021002 20.78 20.86 20.53 20.56 455889
20021003 20.50 20.55 20.35 20.54 699551
20021004 20.54 20.54 19.93 20.13 570972
20021007 20.05 20.07 19.57 19.57 547529
20021008 19.61 19.61 18.97 19.52 931669
20021009 19.45 19.45 19.03 19.11 873063
20021010 19.03 19.82 18.75 19.82 845890
20021011 19.79 20.51 19.79 20.50 983883
20021014 20.52 20.52 20.20 20.24 591395
20021015 20.47 20.99 20.43 20.71 702393
20021016 20.66 20.75 20.38 20.54 527105
20021017 20.66 20.89 20.66 20.72 725658
20021018 20.83 21.03 20.60 20.60 759756
20021021 20.36 20.36 19.83 20.12 1453980
20021022 20.12 20.12 19.51 19.74 1195044
20021023 19.65 19.68 19.31 19.61 1369977
20021024 19.65 20.36 19.57 20.27 978022
20021025 20.33 20.81 20.24 20.77 625849
20021028 20.81 20.83 20.44 20.53 579674
20021029 20.39 20.39 19.96 20.27 558540
20021030 20.24 20.24 20.11 20.20 776806
20021031 20.24 20.33 20.10 20.10 696887
20021101 20.05 20.73 19.97 20.55 519469
20021104 20.55 20.82 20.55 20.70 890289
20021105 20.66 20.83 20.60 20.83 378102
20021106 20.83 20.88 20.64 20.88 597966
20021107 20.88 21.11 20.85 21.06 842339
20021108 21.04 21.05 20.87 20.90 166585
20021111 20.90 21.03 20.84 20.96 404386
20021112 20.92 21.08 20.92 21.08 463171
20021113 21.00 21.00 20.55 20.61 505794
20021114 20.61 21.08 20.60 21.00 546463
20021115 21.06 21.06 20.72 20.72 535985
20021118 20.76 20.76 20.52 20.60 369222
20021119 20.47 20.68 20.47 20.65 324468
20021120 20.75 20.86 20.72 20.77 395862
20021121 20.77 20.87 20.65 20.78 386094
20021122 20.75 20.83 20.73 20.82 1070727
20021125 20.83 20.84 20.45 20.69 652488
20021126 20.65 20.90 20.65 20.76 740221
20021127 20.81 20.85 20.69 20.84 632420
20021129 20.84 20.97 20.81 20.87 263908
20021202 20.95 21.08 20.88 21.08 570616
20021203 21.06 21.11 20.99 21.04 787106
20021204 21.04 21.06 20.83 21.00 420192
20021205 21.03 21.07 20.90 21.00 379523
20021206 20.97 20.97 20.77 20.84 644496
20021209 20.89 21.04 20.85 21.00 442037
20021210 21.01 21.03 20.84 20.89 337965
20021211 20.89 20.96 20.78 20.82 533144
20021212 20.82 20.83 20.78 20.81 626204
20021213 20.82 20.82 20.52 20.52 710740
20021216 20.61 20.66 20.30 20.61 1382586
20021217 20.68 20.68 20.36 20.38 521422
20021218 20.41 20.43 20.20 20.21 932380
20021219 20.23 20.27 20.08 20.24 553745
20021220 20.24 20.38 20.21 20.30 627270
20021223 20.33 20.49 20.24 20.47 408826
20021224 20.41 20.58 20.37 20.50 382009
20021226 20.50 20.85 20.50 20.82 684164
20021227 20.76 20.98 20.67 20.90 314143
20021230 20.82 21.01 20.66 21.01 645922
20021231 21.06 21.21 20.93 21.11 641033
20030102 21.11 21.16 20.95 21.07 337367
20030103 21.05 21.18 21.02 21.16 1065012
20030106 21.16 21.30 21.15 21.23 810415
20030107 21.23 21.33 21.19 21.22 716993
20030108 21.23 21.23 20.95 20.99 571883
20030109 21.05 21.13 20.93 21.05 625492
20030110 21.02 21.02 20.87 20.91 1325022
20030113 20.95 20.95 20.67 20.67 590917
20030114 20.68 20.69 20.44 20.52 499765
20030115 20.48 20.55 20.38 20.47 401453
20030116 20.44 20.46 20.33 20.37 448426
20030117 20.36 20.36 20.13 20.13 343828
20030121 20.13 20.21 19.93 20.04 231373
20030122 20.10 20.44 20.10 20.30 432361
20030123 20.42 20.42 20.24 20.25 499939
20030124 20.24 20.31 20.01 20.16 559485
20030127 20.16 20.36 20.13 20.33 472175
20030128 20.32 20.46 20.32 20.46 1001625
20030129 20.44 20.56 20.40 20.51 750520
20030130 20.44 20.56 20.34 20.34 413153
20030131 20.36 20.59 20.36 20.56 1052090
20030203 20.50 20.60 20.48 20.54 632826
20030204 20.47 20.56 20.46 20.50 871881
20030205 20.53 20.56 20.50 20.53 893534
20030206 20.55 20.60 20.50 20.54 894408
20030207 20.56 20.61 20.50 20.51 565073
20030210 20.56 20.67 20.53 20.62 409660
20030211 20.62 20.63 20.50 20.51 372291
20030212 20.56 20.62 20.27 20.28 523338
20030213 20.28 20.36 20.24 20.31 699007
20030214 20.43 20.43 20.18 20.30 659019
20030218 20.62 20.66 20.47 20.59 861928
20030219 20.74 21.02 20.70 20.98 692022
20030220 21.07 21.18 20.98 21.13 569264
20030221 21.19 21.25 21.05 21.23 628635
20030224 21.25 21.25 21.05 21.05 445283
20030225 21.06 21.31 20.97 21.27 512163
20030226 21.28 21.30 21.17 21.19 406692
20030227 21.25 21.33 21.19 21.23 667401
20030228 21.27 21.39 21.25 21.30 455760
20030303 21.33 21.42 21.26 21.32 756632
20030304 21.33 21.33 21.07 21.07 490859
20030305 21.13 21.15 21.03 21.13 390452
20030306 21.05 21.12 21.02 21.07 385213
20030307 21.11 21.11 20.91 21.05 312920
20030310 21.10 21.10 20.83 20.86 476191
20030311 20.85 20.97 20.60 20.61 509718
20030312 20.64 20.70 20.50 20.62 613617
20030313 20.71 21.09 20.70 21.06 1274557
20030314 21.10 21.19 20.99 21.04 534165
20030317 21.04 21.18 20.95 21.07 809716
20030318 21.12 21.54 21.12 21.54 606982
20030319 21.50 21.80 21.50 21.79 611347
20030320 21.76 22.12 21.62 22.12 485271
20030321 22.13 22.59 22.13 22.50 646970
20030324 22.28 22.28 21.64 21.85 480207
20030325 21.92 22.19 21.84 22.19 660590
20030326 22.11 22.38 22.05 22.35 908687
20030327 22.35 22.37 22.10 22.34 477460
20030328 22.27 22.27 22.06 22.14 735096
20030331 22.14 22.16 21.85 22.05 537443
20030401 22.11 22.53 22.11 22.51 420742
20030402 22.65 22.78 22.60 22.69 768267
20030403 22.72 22.72 22.55 22.60 287542
20030404 22.63 22.69 22.46 22.49 373478
20030407 22.69 22.71 22.59 22.63 604989
20030408 22.68 22.69 22.52 22.63 420399
20030409 22.68 22.72 22.60 22.66 484507
20030410 22.68 22.71 22.64 22.64 490351
20030411 22.68 22.72 22.53 22.63 372103
20030414 22.75 23.01 22.70 23.01 312807
20030415 22.98 23.13 22.92 23.04 429164
20030416 22.98 23.01 22.66 22.98 769642
20030417 22.98 23.24 22.78 23.24 660504
20030421 23.21 23.55 23.15 23.55 801267
20030422 23.71 23.71 23.36 23.44 850078
20030423 23.45 23.71 23.42 23.54 495163
20030424 23.56 23.61 23.33 23.36 762080
20030425 23.39 23.39 23.01 23.13 419711
20030428 23.13 23.13 22.69 22.92 604473
20030429 22.89 23.19 22.89 22.98 796626
20030430 22.98 23.01 22.71 22.81 539162
20030501 22.81 23.03 22.58 22.95 662910
20030502 23.00 23.21 22.95 23.18 414039
20030505 23.21 23.36 23.16 23.36 467663
20030506 23.41 23.71 23.40 23.59 548959
20030507 23.65 23.65 23.37 23.37 351650
20030508 23.37 23.50 23.28 23.48 357665
20030509 23.59 23.70 23.42 23.55 457523
20030512 23.55 23.81 23.49 23.77 680613
20030513 23.79 23.88 23.74 23.80 449789
20030514 23.80 23.90 23.71 23.88 437414
20030515 23.94 23.95 23.78 23.90 422805
20030516 23.85 24.20 23.65 24.20 628879
20030519 24.13 24.20 24.01 24.04 575427
20030520 24.05 24.36 24.02 24.35 306619
20030521 24.35 24.76 24.16 24.76 769986
20030522 24.75 24.79 24.49 24.79 919343
20030523 24.79 25.04 24.60 24.99 659472
20030527 24.99 25.00 24.52 24.54 921921
20030528 24.49 24.77 24.26 24.32 696253
20030529 24.32 24.37 23.27 23.83 1072824
20030530 23.84 24.40 23.53 24.39 2810106
20030602 24.44 24.86 24.41 24.70 578177
20030603 24.70 24.81 24.51 24.81 559959
20030604 24.81 24.93 24.81 24.84 554115
20030605 24.85 24.90 24.72 24.84 425555
20030606 24.87 25.37 24.87 25.17 949420
20030609 25.17 25.21 24.99 25.16 410774
20030610 25.19 25.57 25.19 25.55 470070
20030611 25.57 26.04 25.48 25.90 400118
20030612 26.04 26.08 25.51 25.51 651566
20030613 25.63 25.75 25.24 25.60 463710
20030616 25.60 25.98 25.60 25.84 648816
20030617 25.85 25.86 25.62 25.72 553084
20030618 25.63 25.66 25.15 25.43 786314
20030619 25.51 25.68 25.25 25.32 467148
20030620 25.37 25.54 25.16 25.16 662394
20030623 25.25 25.32 25.04 25.12 556006
20030624 25.08 25.29 24.90 25.25 842860
20030625 25.16 25.48 25.16 25.37 615817
20030626 25.39 25.74 25.33 25.67 629786
20030627 25.76 25.96 25.68 25.82 481063
20030630 25.83 25.86 25.41 25.86 616913
20030701 25.83 26.07 25.50 26.05 910632
20030702 26.05 26.27 25.96 26.27 529339
20030703 26.27 26.47 26.14 26.45 200895
20030707 26.54 26.86 26.50 26.86 521378
20030708 26.80 26.86 26.54 26.85 719223
20030709 26.71 26.71 26.45 26.52 1171152
20030710 26.51 26.51 25.71 25.74 856258
20030711 25.88 26.12 25.88 25.95 563217
20030714 26.03 26.29 25.99 26.27 594723
20030715 26.27 26.51 26.18 26.51 280677
20030716 26.51 26.52 25.98 25.98 618945
20030717 25.86 25.87 25.31 25.39 1060033
20030718 25.41 25.67 25.41 25.50 555086
20030721 25.61 25.73 25.33 25.43 462600
20030722 25.43 25.66 25.42 25.60 591335
20030723 25.65 25.67 25.23 25.33 521378
20030724 25.39 25.68 25.39 25.39 456671
20030725 25.33 25.59 25.29 25.53 773936
20030728 25.41 25.53 25.13 25.23 511384
20030729 25.27 25.31 25.23 25.27 518498
20030730 25.33 25.62 25.30 25.59 734299
20030731 25.62 25.66 25.39 25.56 459212
20030801 25.56 25.59 25.17 25.26 482757
20030804 25.26 25.26 24.52 24.77 839658
20030805 24.71 24.82 24.59 24.80 562539
20030806 24.82 24.88 24.56 24.87 462430
20030807 24.88 24.97 24.81 24.87 488347
20030808 24.95 24.95 24.80 24.84 477506
20030811 24.85 24.91 24.74 24.77 332848
20030812 24.82 24.94 24.73 24.91 370114
20030813 25.03 25.06 24.81 24.91 252389
20030814 24.88 25.05 24.74 25.04 373501
20030815 25.04 25.07 24.92 24.92 493767
20030818 24.96 25.10 24.94 24.98 270513
20030819 24.99 25.14 24.94 25.01 243919
20030820 25.01 25.27 24.88 25.27 375704
20030821 25.30 25.35 25.03 25.10 451928
20030822 25.12 25.16 24.91 24.91 427198
20030825 24.94 24.94 24.43 24.53 378244
20030826 24.53 24.91 24.36 24.91 339963
20030827 24.97 25.47 24.85 25.39 412122
20030828 25.44 25.53 25.19 25.29 356901
20030829 25.30 25.41 25.21 25.36 153974
20030902 25.43 25.69 25.43 25.68 387222
20030903 25.68 26.12 25.61 26.12 607596
20030904 26.09 26.41 26.06 26.29 497324
20030905 26.29 26.29 26.09 26.17 492582
20030908 26.08 26.21 25.99 26.08 340640
20030909 26.08 26.18 25.91 26.10 596925
20030910 26.02 26.11 25.67 25.88 517312
20030911 25.86 25.96 25.79 25.80 389255
20030912 25.83 26.03 25.70 25.96 422116
20030915 26.03 26.03 25.85 25.85 250864
20030916 25.90 26.01 25.76 25.85 232232
20030917 25.92 25.92 25.73 25.79 192256
20030918 25.88 25.88 25.73 25.83 465479
20030919 25.86 26.07 25.84 26.06 683313
20030922 26.06 26.06 25.89 25.95 346230
20030923 25.98 25.98 25.86 25.95 456163
20030924 26.03 26.06 25.79 25.80 372316
20030925 25.86 25.93 25.68 25.93 464802
20030926 26.02 26.04 25.81 25.84 512396
20030929 25.84 25.98 25.65 25.89 640620
20030930 25.90 26.17 25.61 26.04 1293262
20031001 26.08 26.47 26.07 26.41 415560
20031002 26.47 26.84 26.46 26.80 717755
20031003 26.95 27.30 26.95 26.95 678186
20031006 26.99 27.37 26.98 27.25 765172
20031007 27.22 27.28 27.10 27.25 959678
20031008 27.25 27.28 27.10 27.22 404207
20031009 27.19 27.42 27.16 27.25 558143
20031010 27.13 27.27 27.10 27.16 226730
20031013 27.22 27.31 27.12 27.22 370982
20031014 27.25 27.25 27.01 27.14 335253
20031015 27.24 27.28 27.03 27.09 592536
20031016 27.15 27.24 26.89 26.99 646631
20031017 27.05 27.07 26.56 26.56 429919
20031020 26.61 26.77 26.47 26.52 577510
20031021 26.47 26.62 26.44 26.50 402871
20031022 26.44 26.55 26.37 26.45 490691
20031023 26.38 26.38 26.20 26.28 971699
20031024 26.32 26.34 25.99 26.08 375156
20031027 26.20 26.65 26.20 26.48 617580
20031028 26.50 26.56 26.16 26.17 553635
20031029 26.23 26.53 26.23 26.48 451957
20031030 26.50 26.62 26.29 26.54 417230
20031031 26.59 26.59 26.31 26.50 375323
20031103 26.62 26.87 26.58 26.83 430753
20031104 26.89 27.43 26.70 27.43 651807
20031105 27.46 27.46 27.11 27.22 692878
20031106 27.34 27.49 27.24 27.46 460305
20031107 27.55 27.67 27.53 27.64 250939
20031110 27.65 27.68 27.41 27.55 274480
20031111 27.55 27.55 27.29 27.37 314216
20031112 27.40 27.79 27.40 27.67 400534
20031113 27.73 27.77 27.58 27.76 474663
20031114 27.82 27.97 27.79 27.88 343267
20031117 27.79 27.82 27.58 27.79 567993
20031118 27.73 27.95 27.73 27.89 338759
20031119 27.91 28.02 27.66 27.69 400033
20031120 27.74 27.76 27.31 27.40 325235
20031121 27.41 27.52 26.95 27.35 583354
20031124 27.46 27.54 27.24 27.33 261624
20031125 27.37 27.79 27.36 27.70 457467
20031126 27.70 27.73 27.43 27.55 443609
20031128 27.65 27.76 27.64 27.70 138409
20031201 27.85 28.14 27.85 28.05 463978
20031202 28.09 28.15 27.96 28.06 375657
20031203 28.09 28.35 28.09 28.23 432089
20031204 28.23 28.23 27.91 27.91 405543
20031205 27.92 27.97 27.73 27.73 173804
20031208 27.73 28.15 27.73 28.15 302362
20031209 28.15 28.15 27.96 28.12 359462
20031210 28.10 28.13 27.85 27.91 351949
20031211 27.82 28.33 27.79 28.33 459637
20031212 28.33 28.34 28.22 28.24 314216
20031215 28.45 28.50 28.33 28.33 497871
20031216 28.41 28.52 28.21 28.52 503547
20031217 28.51 28.60 28.45 28.60 320728
20031218 28.61 28.72 28.52 28.69 320728
20031219 28.66 28.78 28.61 28.68 375824
20031222 28.78 28.89 28.71 28.89 495867
20031223 28.90 28.99 28.70 28.74 341597
20031224 28.75 28.97 28.73 28.95 242257
20031226 29.12 29.16 28.94 29.10 198728
20031229 29.12 29.27 29.04 29.23 239100
20031230 29.25 29.37 29.23 29.27 327094
20031231 29.28 29.41 29.19 29.24 299905
20040102 29.24 29.28 29.03 29.28 500940
20040105 29.31 29.52 28.97 29.13 1087896
20040106 29.25 29.33 29.19 29.21 772666
20040107 29.31 29.32 29.04 29.15 428106
20040108 29.22 29.34 29.12 29.29 407673
20040109 29.28 29.47 29.21 29.40 304519
20040112 29.46 29.60 29.37 29.39 241736
20040113 29.39 29.49 29.32 29.43 424975
20040114 29.41 29.66 29.40 29.66 323469
20040115 29.49 29.50 29.01 29.18 629141
20040116 29.16 29.23 29.01 29.01 437498
20040120 28.95 29.04 28.66 28.86 451175
20040121 28.83 28.83 28.33 28.49 819300
20040122 28.48 28.90 28.48 28.89 383614
20040123 28.80 29.25 28.80 29.16 393007
20040126 29.46 29.91 29.43 29.89 1315625
20040127 29.89 30.37 29.78 30.31 806282
20040128 30.33 30.48 29.91 30.00 447056
20040129 29.92 30.58 29.92 30.20 693406
20040130 30.25 30.37 30.13 30.36 392018
20040202 30.45 30.56 30.00 30.39 1211483
20040203 30.34 30.57 30.25 30.26 585144
20040204 30.32 30.32 29.80 30.02 491217
20040205 30.02 30.68 29.98 30.66 645784
20040206 30.80 31.35 30.62 31.25 823749
20040209 31.25 31.43 31.17 31.30 748773
20040210 31.30 31.31 31.07 31.25 416241
20040211 31.28 31.40 31.07 31.40 451175
20040212 31.25 31.37 30.98 31.33 833965
20040213 31.31 31.36 30.98 31.14 453647
20040217 31.13 31.32 31.07 31.23 352965
20040218 31.62 31.62 31.15 31.24 435191
20040219 31.25 31.29 31.07 31.27 875491
20040220 31.40 31.40 30.97 31.18 362028
20040223 31.16 31.38 31.16 31.31 468477
20040224 31.31 31.60 31.19 31.54 513133
20040225 31.70 32.30 31.64 32.30 622549
20040226 32.22 32.22 31.74 31.87 616123
20040227 31.07 31.17 31.03 31.09 2378804
20040301 31.13 31.36 31.13 31.30 3475598
20040302 31.29 31.71 31.24 31.62 1560163
20040303 31.63 31.93 31.63 31.80 1146064
20040304 31.86 31.90 31.73 31.84 506377
20040305 31.65 31.96 31.64 31.71 630788
20040308 31.74 31.80 31.48 31.51 692417
20040309 31.56 31.90 31.52 31.90 454141
20040310 31.96 32.29 31.91 31.96 828857
20040311 31.96 31.98 31.48 31.48 766899
20040312 31.49 31.89 31.34 31.89 509508
20040315 31.95 31.95 31.59 31.59 367795
20040316 31.62 31.78 31.54 31.78 571302
20040317 31.90 32.21 31.89 32.16 605577
20040318 32.18 32.55 32.12 32.53 468807
20040319 32.53 32.95 32.50 32.86 651881
20040322 32.83 32.87 32.62 32.77 579211
20040323 32.78 33.07 32.75 33.07 531754
20040324 33.07 33.13 32.78 32.89 466170
20040325 32.89 33.31 32.88 33.31 636721
20040326 33.31 33.31 32.93 32.94 522197
20040329 33.06 33.11 32.49 32.67 1412247
20040330 32.69 33.22 32.60 33.19 718420
20040331 33.22 33.43 33.11 33.35 1008981
20040401 33.41 34.10 33.39 34.09 1190418
20040402 34.09 34.09 33.62 33.65 753763
20040405 33.55 33.56 31.70 32.09 1502640
20040406 31.53 31.54 30.57 30.58 2156076
20040407 30.61 31.42 30.37 30.85 2333116
20040408 30.91 31.06 30.53 30.56 949696
20040412 30.15 30.15 28.47 29.02 2244514
20040413 28.73 29.67 28.15 29.00 1585704
20040414 28.45 29.20 28.45 28.67 1113381
20040415 28.61 29.44 28.61 29.44 722655
20040416 29.47 29.96 29.33 29.73 986668
20040419 29.66 30.02 29.16 29.99 814025
20040420 29.96 30.00 29.10 29.15 979664
20040421 29.15 29.38 28.64 28.78 898392
20040422 28.77 29.31 28.77 28.83 924125
20040423 28.95 29.00 28.42 28.61 441704
20040426 28.43 29.16 28.40 29.12 697899
20040427 29.12 29.44 28.92 29.12 810279
20040428 29.16 29.29 28.94 29.13 488936
20040429 29.38 29.61 28.79 28.91 1597431
20040430 28.98 29.10 28.57 28.86 911584
20040503 28.84 29.21 28.67 29.17 995300
20040504 29.13 29.65 29.02 29.15 773959
20040505 29.21 29.28 28.80 28.80 377533
20040506 28.80 28.82 28.38 28.72 820866
20040507 28.59 28.60 27.35 27.38 1524302
20040510 26.89 27.47 26.40 27.02 1524139
20040511 27.11 27.75 27.08 27.13 1183741
20040512 27.17 27.17 26.79 27.08 678680
20040513 27.02 27.41 27.02 27.02 673143
20040514 27.17 27.75 27.03 27.41 901487
20040517 27.41 27.87 26.98 27.62 1072012
20040518 27.72 28.46 27.64 28.40 796272
20040519 28.37 28.92 27.63 27.63 1547430
20040520 27.72 28.37 27.72 28.37 500826
20040521 28.39 28.63 28.29 28.35 702785
20040524 28.46 28.75 28.40 28.61 331604
20040525 28.55 29.15 28.55 29.09 416948
20040526 29.13 29.66 28.94 29.63 665325
20040527 29.78 29.81 29.50 29.77 917936
20040528 29.77 30.36 29.69 30.31 749692
20040601 30.31 30.36 29.75 29.84 1192373
20040602 29.93 30.48 29.93 30.48 984713
20040603 30.45 30.46 29.96 30.15 582587
20040604 30.39 30.50 30.10 30.16 728030
20040607 30.12 30.50 30.09 30.42 777542
20040608 30.27 30.34 30.15 30.23 419554
20040609 30.27 30.29 30.09 30.23 569394
20040610 30.30 30.35 29.80 30.13 458317
20040614 30.08 30.09 29.34 29.64 690244
20040615 29.72 30.07 29.72 30.07 541543
20040616 30.07 30.15 29.86 29.98 478024
20040617 29.98 30.44 29.96 30.44 572652
20040618 30.50 30.58 30.29 30.45 459945
20040621 30.60 30.69 30.45 30.61 463040
20040622 30.58 30.90 30.56 30.83 622164
20040623 30.90 30.95 30.61 30.83 422811
20040624 30.83 30.94 30.72 30.77 597571
20040625 30.85 31.02 30.83 30.94 663533
20040628 30.95 31.36 30.95 31.21 560122
20040629 31.18 31.19 30.55 30.59 782466
20040630 30.63 31.29 30.63 31.15 848060
20040701 31.15 31.27 31.01 31.27 557067
20040702 31.41 31.93 31.41 31.93 659960
20040706 31.93 31.96 31.54 31.67 492438
20040707 31.69 32.00 31.66 31.90 846774
20040708 31.96 32.05 31.47 31.57 929410
20040709 31.69 31.83 31.52 31.75 593240
20040712 31.82 32.34 31.77 32.34 447904
20040713 32.22 32.35 32.06 32.16 906741
20040714 32.22 32.31 32.10 32.31 793398
20040715 32.34 32.73 32.34 32.55 429255
20040716 32.61 32.81 32.42 32.47 449512
20040719 32.59 32.69 32.43 32.63 438097
20040720 32.81 33.08 32.75 32.97 824266
20040721 33.11 33.13 32.57 32.69 578449
20040722 32.69 32.89 32.20 32.26 667516
20040723 32.22 32.44 32.08 32.08 427487
20040726 32.06 32.11 31.82 32.00 285848
20040727 32.00 32.31 31.47 31.85 803848
20040728 31.85 32.66 31.67 32.49 474753
20040729 32.62 32.97 32.46 32.58 497743
20040730 32.62 32.90 32.50 32.90 459962
20040802 32.90 33.15 32.31 33.15 1191303
20040803 33.15 33.35 33.00 33.14 498547
20040804 33.07 33.53 32.89 33.53 392600
20040805 33.38 33.46 33.13 33.15 475878
20040806 33.17 33.59 33.11 33.43 879732
20040809 33.46 33.53 33.22 33.28 546778
20040810 33.37 33.52 33.13 33.15 413982
20040811 33.15 33.26 32.97 33.26 235849
20040812 33.23 33.23 32.84 32.89 233920
20040813 32.81 33.03 32.72 32.87 293405
20040816 32.90 33.45 32.90 33.41 181187
20040817 33.41 33.53 33.20 33.51 414786
20040818 33.46 33.99 33.43 33.96 591632
20040819 33.81 33.92 32.61 33.20 601279
20040820 33.33 34.27 33.33 34.24 881500
20040823 34.22 34.30 33.89 34.20 545813
20040824 34.12 34.38 34.09 34.33 720891
20040825 34.33 34.43 33.90 34.01 500315
20040826 34.01 34.25 34.01 34.18 417197
20040827 34.21 34.24 34.02 34.03 200158
20040830 34.14 34.39 33.91 34.33 473145
20040831 34.27 34.51 34.16 34.51 690667
20040901 34.48 34.52 34.14 34.37 321700
20040902 34.21 34.42 34.20 34.42 318002
20040903 34.40 34.67 34.33 34.63 384079
20040907 34.63 34.93 34.50 34.93 450155
20040908 34.93 35.01 34.70 34.86 353372
20040909 34.83 34.83 34.01 34.01 608513
20040910 34.01 34.05 33.73 33.99 302247
20040913 33.84 33.92 33.56 33.62 552244
20040914 33.31 33.62 32.97 32.97 681020
20040915 32.84 33.58 32.84 33.47 536810
20040916 33.53 34.18 33.51 34.18 358516
20040917 34.18 34.37 33.78 34.33 440027
20040920 34.30 34.30 33.90 34.09 423467
20040921 34.05 34.19 33.86 34.01 308517
20040922 34.01 34.10 33.90 33.93 350156
20040923 33.90 34.01 33.69 33.91 531022
20040924 33.90 34.09 33.90 34.05 308839
20040927 33.96 34.08 33.91 34.05 376683
20040928 33.99 34.37 33.83 34.37 355372
20040929 34.37 34.55 34.22 34.48 310573
20040930 34.50 35.09 34.41 34.87 626707
20041001 34.92 35.77 34.72 35.41 754113
20041004 35.60 36.02 35.47 35.72 564115
20041005 35.66 35.94 35.57 35.72 327571
20041006 35.60 35.91 35.60 35.87 342504
20041007 35.79 35.79 35.42 35.44 359979
20041008 35.50 36.01 35.50 35.86 415739
20041011 35.82 35.91 35.44 35.57 320423
20041012 35.49 36.01 35.44 36.01 246711
20041013 36.01 36.07 35.73 35.96 310732
20041014 35.88 36.79 35.88 36.79 626071
20041015 36.86 37.09 36.69 36.73 587945
20041018 36.73 37.26 36.66 36.86 489927
20041019 36.86 37.20 36.51 36.54 606690
20041020 36.51 36.67 35.79 36.46 594140
20041021 36.60 37.52 36.54 37.13 657685
20041022 37.18 37.50 37.11 37.14 585721
20041025 37.14 37.18 36.88 37.02 420982
20041026 36.95 37.32 36.95 37.32 510103
20041027 37.32 37.33 36.94 37.28 810509
20041028 37.17 37.67 37.17 37.61 358708
20041029 37.52 37.68 37.30 37.59 478807
20041101 37.59 37.61 37.25 37.49 1278037
20041102 37.49 37.50 37.14 37.15 908685
20041103 37.33 37.75 37.30 37.42 794464
20041104 37.36 37.74 37.28 37.73 1003048
20041105 37.73 37.74 36.51 36.57 1350160
20041108 36.51 36.89 36.47 36.76 577460
20041109 36.76 37.08 36.59 36.97 331384
20041110 36.84 37.56 36.77 37.35 440998
20041111 37.34 37.52 37.27 37.48 371417
20041112 37.45 38.65 37.45 38.62 1065322
20041115 38.62 39.19 38.57 39.06 666898
20041116 39.06 39.24 38.81 38.81 731078
20041117 38.81 39.01 37.54 37.82 702166
20041118 37.93 38.34 37.21 38.01 801771
20041119 38.01 38.01 37.28 37.39 770794
20041122 37.01 37.44 36.89 37.39 1096776
20041123 37.23 37.65 37.04 37.53 467210
20041124 37.39 38.09 37.39 38.06 483891
20041126 37.93 38.24 37.78 37.81 183961
20041129 37.81 37.96 37.50 37.74 659750
20041130 37.74 37.88 37.58 37.88 643069
20041201 37.91 39.12 37.79 39.03 688662
20041202 39.03 39.10 38.48 38.73 703595
20041203 38.81 39.52 38.74 39.50 389051
20041206 39.45 39.81 39.40 39.78 394293
20041207 39.78 39.78 39.29 39.34 1058967
20041208 39.32 39.64 39.22 39.49 320740
20041209 39.44 39.47 39.08 39.23 647517
20041210 39.85 39.93 39.13 39.62 319311
20041213 39.59 39.72 39.41 39.59 769840
20041214 39.53 39.73 39.44 39.67 559350
20041215 39.71 39.97 39.31 39.97 441475
20041216 39.97 40.17 39.59 39.59 432102
20041217 39.60 39.95 39.09 39.85 471182
20041220 39.89 39.97 39.54 39.97 317563
20041221 39.95 40.42 39.86 40.34 466575
20041222 40.60 40.85 40.58 40.82 373482
20041223 40.77 40.77 40.00 40.00 305807
20041227 40.03 40.31 39.88 40.10 368081
20041228 40.22 40.34 40.13 40.32 287380
20041229 40.29 40.57 40.20 40.57 334311
20041230 40.57 40.69 40.39 40.69 340601
20041231 40.69 41.13 40.60 41.13 600848
20050103 41.06 41.37 40.06 40.48 549899
20050104 40.35 40.66 39.75 39.78 425358
20050105 39.63 39.63 37.58 38.22 1385205
20050106 38.09 39.00 38.09 38.92 805586
20050107 39.05 39.30 38.59 38.85 433692
20050110 39.36 39.43 38.55 38.55 818166
20050111 38.61 38.67 37.80 37.92 751020
20050112 37.87 37.98 37.23 37.67 531029
20050113 37.46 38.39 37.46 37.97 575531
20050114 37.95 38.21 37.70 38.08 584337
20050118 38.18 38.49 37.88 38.49 429289
20050119 38.63 38.92 38.32 38.47 466400
20050120 38.35 38.60 38.14 38.45 539363
20050121 38.32 38.62 38.28 38.45 918333
20050124 38.35 38.62 37.86 37.88 543924
20050125 37.97 38.04 37.07 37.07 813134
20050126 36.95 37.03 36.34 36.91 1033439
20050127 36.91 36.99 36.03 36.20 1213175
20050128 36.97 36.98 36.33 36.88 1163799
20050131 36.95 37.11 36.25 36.74 1108290
20050201 36.90 37.01 36.63 36.85 1200123
20050202 36.92 37.69 36.92 37.69 1093194
20050203 37.74 37.88 37.53 37.65 721143
20050204 37.83 38.12 37.77 37.91 670509
20050207 37.87 37.97 37.65 37.66 421427
20050208 37.71 37.75 37.59 37.65 411206
20050209 37.55 38.05 37.55 38.00 475520
20050210 38.00 38.14 37.70 38.12 496435
20050211 38.09 38.41 37.84 38.41 671452
20050214 38.41 38.58 38.22 38.52 344060
20050215 38.52 38.82 38.40 38.66 537005
20050216 38.66 38.92 38.25 38.92 342488
20050217 39.43 39.45 38.89 39.28 876190
20050218 39.14 39.15 38.41 38.84 647865
20050222 38.73 38.73 37.77 37.77 650381
20050223 37.93 38.30 37.53 37.70 583550
20050224 37.65 37.74 37.20 37.43 567197
20050225 37.30 38.27 37.30 38.23 520808
20050228 38.25 38.39 37.42 38.03 948682
20050301 38.04 38.65 38.00 38.58 624592
20050302 38.54 38.54 38.12 38.32 464513
20050303 38.41 38.47 38.04 38.25 479609
20050304 38.35 39.33 38.35 39.33 633241
20050307 39.27 40.03 39.07 39.73 658558
20050308 39.74 39.74 39.19 39.30 402400
20050309 39.17 39.17 37.93 38.07 1270885
20050310 38.45 38.74 37.98 38.74 992397
20050311 38.58 38.60 38.36 38.48 526469
20050314 38.26 39.15 38.24 39.15 521594
20050315 39.17 39.48 39.05 39.08 722558
20050316 39.08 39.10 38.55 38.59 695512
20050317 38.68 39.15 38.68 39.15 423471
20050318 39.12 39.23 38.83 39.14 592985
20050321 39.10 39.14 38.57 38.76 365446
20050322 38.72 38.99 37.49 37.81 785772
20050323 37.58 38.24 37.32 37.84 731993
20050324 37.97 38.44 37.91 38.07 499422
20050328 38.03 38.14 37.77 37.90 525997
20050329 37.95 38.06 37.72 37.88 991062
20050330 37.82 38.52 37.82 38.48 433162
20050331 38.64 38.98 38.60 38.72 649198
20050401 39.54 39.54 38.24 38.35 844704
20050404 38.37 38.49 37.83 38.42 1004127
20050405 38.40 38.53 38.29 38.43 705346
20050406 38.49 38.79 38.42 38.76 651687
20050407 38.76 39.05 38.64 38.97 436428
20050408 38.99 39.16 38.96 39.06 1305862
20050411 39.09 39.34 39.02 39.31 224902
20050412 39.19 39.86 39.17 39.86 856836
20050413 39.86 40.18 39.79 40.01 645466
20050414 39.99 40.15 39.88 39.95 725410
20050415 40.04 40.24 39.84 40.07 554945
20050418 40.07 40.24 40.00 40.24 687149
20050419 40.11 40.34 40.11 40.31 668329
20050420 40.25 40.28 40.02 40.25 738164
20050421 40.22 40.38 39.98 40.38 1399960
20050422 40.30 40.69 40.20 40.69 680150
20050425 40.64 41.10 40.61 40.96 637067
20050426 40.92 41.01 40.72 41.00 814064
20050427 40.99 42.07 40.88 42.06 1583490
20050428 42.56 42.85 42.42 42.61 1586912
20050429 42.63 42.79 42.11 42.74 1218919
20050502 42.74 42.74 41.73 42.16 1274444
20050503 42.07 42.49 41.97 42.40 867412
20050504 42.41 42.80 42.28 42.74 784824
20050505 42.72 43.39 42.69 43.28 774559
20050506 43.05 43.26 42.67 42.96 560233
20050509 42.96 43.69 42.92 43.69 447938
20050510 43.69 43.77 43.49 43.53 1676033
20050511 43.55 43.57 43.02 43.05 1144885
20050512 42.69 42.69 42.26 42.38 1027768
20050513 42.45 42.65 42.11 42.29 582630
20050516 42.34 42.76 42.24 42.76 623224
20050517 42.68 43.01 42.46 42.96 485110
20050518 43.08 43.24 43.01 43.08 1226073
20050519 43.08 44.27 43.05 44.09 1024502
20050520 44.11 44.11 43.58 43.74 499575
20050523 43.66 44.27 43.66 43.87 432229
20050524 43.01 43.52 42.90 42.95 850304
20050525 42.96 42.97 42.54 42.65 493509
20050526 42.72 43.05 41.94 42.11 837394
20050527 42.12 42.27 42.03 42.24 614981
20050531 42.27 43.11 42.25 42.95 1011126
20050601 42.94 43.10 42.74 43.10 1042077
20050602 42.98 43.08 42.83 43.01 419008
20050603 43.12 43.53 43.08 43.08 514817
20050606 43.17 43.41 43.10 43.23 505485
20050607 43.38 43.64 43.17 43.39 695547
20050608 43.35 43.91 43.35 43.56 410454
20050609 43.40 43.56 43.23 43.40 783580
20050610 43.53 43.78 43.40 43.56 457270
20050613 43.56 43.90 43.53 43.86 661330
20050614 43.80 44.09 43.66 44.09 545302
20050615 44.09 44.11 43.77 44.06 469090
20050616 44.01 44.06 43.74 43.96 547479
20050617 43.98 44.97 43.98 44.94 963843
20050620 44.79 45.01 44.72 44.84 413409
20050621 44.85 44.99 44.43 44.44 681394
20050622 44.56 44.78 44.38 44.50 421808
20050623 44.40 44.81 44.38 44.65 419475
20050624 44.81 45.12 44.25 44.57 1331681
20050627 44.41 44.65 44.23 44.39 670506
20050628 44.26 44.69 44.26 44.62 938026
20050629 44.56 45.14 44.47 44.93 424429
20050630 44.86 45.46 44.56 45.45 1159327
20050701 45.51 46.10 45.30 46.10 1105734
20050705 45.97 46.73 45.57 46.57 840697
20050706 46.62 46.83 46.36 46.36 731509
20050707 46.20 46.73 46.07 46.69 437520
20050708 46.70 47.56 46.56 47.43 696397
20050711 47.43 47.93 47.41 47.86 963282
20050712 47.80 48.09 47.69 47.97 737977
20050713 47.95 47.96 47.66 47.71 408413
20050714 47.71 47.77 47.00 47.19 567959
20050715 47.04 47.27 46.91 47.21 589211
20050718 47.14 47.66 47.12 47.39 721037
20050719 47.43 47.84 47.41 47.69 461544
20050720 47.63 48.24 47.49 48.20 388239
20050721 48.08 48.19 47.20 47.32 591983
20050722 47.32 47.67 47.10 47.67 401329
20050725 47.69 48.21 47.66 48.12 382849
20050726 48.20 48.56 48.09 48.54 472632
20050727 48.70 49.39 48.58 48.96 622938
20050728 48.96 49.56 48.88 49.33 613544
20050729 49.33 49.79 49.33 49.45 621244
20050801 49.61 49.78 49.16 49.43 514982
20050802 49.09 49.55 48.93 49.51 814054
20050803 49.51 49.67 49.05 49.45 411185
20050804 49.35 49.36 48.64 48.71 623400
20050805 48.38 48.38 46.67 47.58 1036125
20050808 47.01 47.02 45.34 45.78 1669535
20050809 45.81 46.60 45.81 46.19 1157633
20050810 46.43 46.99 45.81 45.83 1275136
20050811 45.52 45.96 45.14 45.82 1857725
20050812 45.78 46.05 45.71 45.97 677455
20050815 45.97 46.46 45.58 46.21 841005
20050816 46.21 46.51 46.12 46.20 764928
20050817 46.21 46.30 45.74 45.79 897523
20050818 45.73 45.81 45.32 45.62 667752
20050819 45.94 46.10 45.60 45.63 577969
20050822 45.78 45.99 45.58 45.81 609848
20050823 45.81 46.14 45.68 45.92 459850
20050824 46.06 46.19 45.77 45.81 709641
20050825 45.97 46.20 45.84 45.98 889977
20050826 46.14 46.24 45.44 45.47 524377
20050829 45.47 45.64 44.79 45.35 693933
20050830 45.26 45.38 44.88 45.34 661592
20050831 45.34 46.36 45.31 46.20 1057377
20050901 46.59 47.04 46.05 46.49 1290844
20050902 46.65 46.91 46.32 46.42 543935
20050906 46.48 47.64 46.48 47.12 724733
20050907 47.06 47.30 46.63 46.78 364061
20050908 46.49 47.04 46.48 46.69 444296
20050909 46.85 47.12 46.66 46.92 546091
20050912 46.93 47.03 46.68 46.72 319708
20050913 46.66 46.84 46.36 46.51 343424
20050914 46.58 46.86 46.47 46.71 437520
20050915 46.71 47.07 46.49 47.06 489726
20050916 47.12 47.53 46.60 47.53 928632
20050919 48.21 48.58 47.01 47.14 1176729
20050920 47.24 47.52 46.75 46.91 1508757
20050921 46.91 46.98 46.11 46.12 1389560
20050922 46.12 46.80 45.62 46.39 707485
20050923 46.39 46.75 46.07 46.49 547015
20050926 46.66 46.75 46.49 46.71 479254
20050927 46.75 46.81 46.04 46.55 663132
20050928 45.04 45.50 44.72 45.38 1187381
20050929 45.33 45.67 44.96 45.63 946823
20050930 45.72 46.51 45.71 46.48 1100585
20051003 46.54 47.05 46.30 46.91 947586
20051004 46.87 46.88 46.10 46.11 824943
20051005 46.13 46.30 45.23 45.33 1176703
20051006 45.33 45.54 44.60 44.87 862315
20051007 44.12 44.39 43.59 44.30 1015619
20051010 44.07 44.26 43.88 43.99 869790
20051011 43.98 44.20 43.28 43.45 541674
20051012 43.12 43.35 42.53 42.85 762553
20051013 42.84 43.45 42.22 42.68 811367
20051014 43.04 43.90 43.04 43.82 694062
20051017 43.82 44.25 43.63 44.20 564402
20051018 44.15 44.25 43.52 43.76 535725
20051019 43.77 44.29 43.27 44.22 518182
20051020 44.15 44.74 43.81 43.86 612605
20051021 43.81 44.44 43.56 43.92 682012
20051024 43.83 44.98 43.83 44.72 384861
20051025 44.73 45.32 44.32 44.39 476844
20051026 44.38 44.39 43.63 44.08 866129
20051027 43.92 44.08 43.59 43.61 623283
20051028 43.92 44.66 43.92 44.50 923637
20051031 44.63 45.38 44.54 45.38 766062
20051101 45.38 45.38 44.13 44.35 1128347
20051102 44.35 44.47 43.75 44.35 1188448
20051103 44.41 44.88 43.90 44.13 1341600
20051104 44.22 44.22 43.38 43.92 456708
20051107 44.03 44.46 43.92 44.23 1006009
20051108 44.07 44.37 43.68 44.15 877112
20051109 44.08 45.12 43.98 45.10 1889680
20051110 45.08 47.45 44.71 47.00 2157695
20051111 47.07 47.84 47.07 47.76 1459819
20051114 47.86 48.77 47.54 48.01 1312159
20051115 47.89 48.01 47.71 47.78 1597106
20051116 47.78 47.88 47.35 47.86 712215
20051117 47.79 48.39 47.55 48.38 863536
20051118 48.38 48.51 47.90 48.48 1018060
20051121 48.32 48.41 47.79 48.30 539691
20051122 48.16 48.75 48.09 48.62 646164
20051123 48.46 49.03 48.35 48.78 471810
20051125 48.71 48.94 48.29 48.94 310879
20051128 48.78 49.01 48.52 48.81 908688
20051129 48.90 49.36 48.82 49.36 1458141
20051130 49.46 49.56 48.91 49.30 989382
20051201 49.33 49.88 49.15 49.86 1447463
20051202 49.72 49.80 49.35 49.60 497437
20051205 49.44 49.65 49.09 49.57 1013179
20051206 49.30 49.76 49.17 49.19 836536
20051207 48.41 49.27 48.18 48.78 1250075
20051208 48.79 49.38 48.54 48.74 727927
20051209 48.74 49.10 48.47 49.02 1035602
20051212 49.02 49.17 48.89 49.08 522911
20051213 49.09 49.30 48.90 49.21 477759
20051214 49.17 49.93 48.89 49.82 775367
20051215 49.58 50.07 49.02 49.09 657758
20051216 49.34 49.95 49.20 49.61 776130
20051219 49.50 49.82 48.78 48.84 479895
20051220 48.48 48.73 48.18 48.46 757825
20051221 48.50 48.85 48.39 48.69 667978
20051222 48.62 49.05 48.16 48.86 412776
20051223 48.84 49.24 48.84 49.04 307218
20051227 49.04 49.37 48.78 49.02 1697936
20051228 49.18 49.39 48.86 49.28 576954
20051229 49.33 49.45 48.70 48.92 420812
20051230 48.82 49.27 48.59 49.04 727050
20060103 49.21 49.95 48.28 49.86 1032683
20060104 49.86 50.28 49.70 50.04 699994
20060105 50.07 50.96 49.90 50.81 1070170
20060106 51.10 51.84 50.73 51.83 727957
20060109 51.83 52.54 51.74 52.54 937305
20060110 51.60 53.55 51.60 52.60 1178245
20060111 52.60 52.80 51.70 51.84 1508062
20060112 51.84 51.91 51.20 51.50 1212557
20060113 51.42 51.42 50.59 50.88 733096
20060117 50.89 50.90 50.30 50.73 570908
20060118 50.64 51.12 50.06 50.28 1204243
20060119 50.37 50.98 50.29 50.68 1007592
20060120 50.72 51.01 50.39 50.47 1012731
20060123 50.48 51.01 50.48 50.82 297169
20060124 50.94 51.60 50.93 51.33 985977
20060125 51.33 51.70 50.72 51.17 1178849
20060126 51.33 51.85 50.93 51.41 1155420
20060127 51.66 52.03 51.50 51.74 992476
20060130 51.74 51.80 51.42 51.60 517853
20060131 51.34 51.79 51.29 51.78 1368547
20060201 51.78 52.68 51.64 52.13 2535607
20060202 52.13 52.40 51.68 52.31 1100552
20060203 51.76 52.09 51.18 51.75 651624
20060206 51.76 52.04 51.60 52.02 486716
20060207 52.05 52.30 51.91 51.99 798697
20060208 52.16 52.16 50.97 51.47 900424
20060209 51.46 51.85 50.91 51.81 488983
20060210 51.85 52.21 51.46 51.84 528283
20060213 51.93 52.49 51.86 52.38 675809
20060214 52.38 52.77 51.83 52.73 917504
20060215 52.93 54.01 52.61 53.73 987791
20060216 53.79 54.15 53.32 54.13 641799
20060217 54.32 55.55 54.32 55.55 1206208
20060221 55.31 56.24 55.04 56.22 1178849
20060222 56.13 57.01 55.74 56.40 1149374
20060223 56.56 56.66 56.19 56.40 674298
20060224 56.40 56.62 56.18 56.52 557153
20060227 56.43 56.64 56.01 56.51 410987
20060228 56.51 56.60 55.78 56.02 766804
20060301 56.17 56.40 55.86 56.07 564560
20060302 56.07 56.49 55.75 56.43 700447
20060303 56.27 56.84 56.00 56.67 693192
20060306 56.88 58.36 56.74 57.91 944561
20060307 57.85 58.09 57.66 57.83 1150130
20060308 57.79 58.46 57.49 58.46 778443
20060309 58.44 59.04 58.27 58.89 596151
20060310 58.73 59.70 58.52 59.43 965722
20060313 59.54 59.65 59.06 59.44 867623
20060314 59.46 60.08 59.16 59.32 1114004
20060315 60.61 61.67 59.97 61.57 1586511
20060316 61.63 62.41 61.49 61.86 715563
20060317 61.86 63.86 61.64 63.52 1083773
20060320 63.46 63.46 61.89 61.98 829079
20060321 61.89 62.49 61.12 61.58 893168
20060322 61.58 62.10 61.20 61.49 848427
20060323 61.49 61.86 61.02 61.36 978721
20060324 61.42 61.53 60.80 61.08 605523
20060327 61.05 61.06 59.99 60.14 1256542
20060328 60.14 61.06 60.02 60.40 1142119
20060329 63.09 64.57 62.99 64.57 6008025
20060330 64.45 64.77 63.67 64.19 2842582
20060331 63.15 63.15 61.75 62.16 13077649
20060403 62.09 62.09 60.72 61.02 4403775
20060404 60.99 61.02 59.37 59.95 3559717
20060405 59.99 60.49 59.99 60.24 1705970
20060406 60.08 60.26 59.59 59.94 1331349
20060407 59.83 59.99 58.77 58.93 1127161
20060410 58.06 59.14 57.35 58.84 1515284
20060411 58.67 58.83 57.90 58.07 1153566
20060412 57.89 58.51 57.66 57.99 818253
20060413 57.70 57.86 57.01 57.32 1082303
20060417 57.30 57.62 57.12 57.21 629518
20060418 57.26 59.11 57.16 58.58 1262937
20060419 58.65 59.84 58.46 59.68 1152516
20060420 59.56 59.57 58.82 59.40 620216
20060421 59.52 59.80 59.29 59.67 716534
20060424 59.67 59.72 59.18 59.27 604613
20060425 59.26 59.26 58.22 58.50 740689
20060426 58.50 58.51 56.91 57.26 1424067
20060427 57.82 58.96 57.36 58.52 1638607
20060428 58.52 59.46 58.34 58.84 743539
20060501 58.99 59.34 57.76 58.00 943527
20060502 57.98 58.00 56.90 57.20 1580996
20060503 57.23 57.76 56.74 56.86 1075702
20060504 56.80 57.84 56.80 57.38 997387
20060505 57.65 58.59 57.61 58.39 812102
20060508 58.39 58.94 58.26 58.82 494493
20060509 58.86 59.56 58.42 59.54 864612
20060510 59.54 60.49 59.52 60.23 1132112
20060511 60.22 60.34 58.56 58.71 1047346
20060512 58.46 58.46 57.67 58.00 825605
20060515 57.99 58.48 57.40 58.20 1288591
20060516 58.14 58.51 57.94 58.04 659374
20060517 57.18 57.79 57.14 57.32 1229330
20060518 57.57 58.45 57.16 57.18 862061
20060519 57.26 57.56 55.90 57.35 1535088
20060522 57.35 57.35 55.84 56.57 1902656
20060523 56.75 56.96 55.52 55.58 945027
20060524 55.41 56.19 54.58 55.24 1176070
20060525 55.52 56.92 55.42 56.66 1073151
20060526 56.78 57.93 56.65 57.85 1023342
20060530 57.72 57.72 56.68 56.69 855460
20060531 56.78 57.22 55.62 56.42 1410564
20060601 56.46 57.59 56.46 57.52 833856
20060602 57.78 58.83 57.55 58.64 950878
20060605 58.63 60.46 58.46 58.73 1689616
20060606 58.86 59.26 58.12 58.52 1064449
20060607 58.56 59.00 58.14 58.48 1010139
20060608 58.48 58.48 56.74 57.99 1370357
20060609 57.99 59.01 57.88 58.64 1132562
20060612 58.48 58.52 57.39 57.66 1121010
20060613 57.82 58.10 56.96 57.66 1299543
20060614 57.59 57.88 57.20 57.46 1952316
20060615 57.61 58.37 57.34 58.22 900469
20060616 58.00 58.86 58.00 58.70 1328049
20060619 58.82 59.29 58.66 58.85 1003838
20060620 58.85 59.05 58.14 58.31 878715
20060621 58.23 58.98 58.06 58.79 864162
20060622 58.52 58.64 57.94 58.36 708133
20060623 58.41 58.52 58.01 58.34 737388
20060626 58.20 58.80 58.10 58.76 562905
20060627 58.76 58.89 57.99 58.25 769794
20060628 58.26 58.94 58.13 58.90 727929
20060629 59.28 59.84 58.52 59.83 987989
20060630 60.39 61.08 60.00 60.73 1213066
20060703 60.73 61.51 60.52 61.51 461170
20060705 61.20 62.00 60.72 61.31 1106631
20060706 61.40 61.64 61.04 61.63 516844
20060707 61.70 62.72 61.59 61.80 1041430
20060710 61.80 62.65 61.73 62.62 731353
20060711 62.62 63.01 62.23 62.90 603035
20060712 62.93 63.16 62.49 63.16 931570
20060713 63.48 63.64 62.25 62.44 1382023
20060714 62.51 62.58 61.48 61.57 910283
20060717 61.57 61.96 61.43 61.59 781816
20060718 61.57 62.82 61.53 62.74 925914
20060719 62.98 64.11 62.80 64.11 817543
20060720 64.48 64.48 63.58 63.67 930082
20060721 63.81 63.81 62.43 62.48 1198478
20060724 62.51 63.80 62.40 63.61 1029372
20060725 63.72 64.26 63.30 64.20 817096
20060726 64.32 64.69 63.25 63.58 1320990
20060727 64.25 65.08 63.58 64.32 1337216
20060728 64.72 65.81 64.68 65.77 895546
20060731 65.82 66.36 65.54 65.97 981439
20060801 64.56 65.95 64.49 65.61 1114222
20060802 65.78 66.00 65.29 65.48 763507
20060803 65.48 67.00 65.37 66.83 1232120
20060804 67.45 67.85 67.16 67.51 1100081
20060807 67.52 67.75 66.63 66.83 721081
20060808 65.63 66.32 64.91 65.03 1711005
20060809 65.20 65.33 64.17 64.48 1396611
20060810 64.48 64.68 63.63 64.14 1324860
20060811 64.21 64.30 63.61 63.89 800424
20060814 64.22 65.50 64.03 64.90 1401672
20060815 65.50 65.83 65.03 65.04 1051105
20060816 65.22 65.35 64.97 64.99 862350
20060817 64.90 65.75 64.77 65.52 578324
20060818 65.54 65.85 65.28 65.57 801168
20060821 65.50 66.09 65.40 65.91 548998
20060822 65.93 67.15 65.70 67.09 854163
20060823 67.04 67.18 66.11 66.29 600206
20060824 66.34 67.10 66.32 67.06 523394
20060825 67.02 67.18 66.86 67.00 766930
20060828 66.98 68.20 66.91 68.08 803848
20060829 68.03 68.14 67.26 68.06 672850
20060830 67.90 68.43 67.76 68.18 581599
20060831 68.35 68.99 68.22 68.27 758892
20060901 68.37 68.37 67.51 67.78 697264
20060905 67.65 68.41 67.47 68.41 752491
20060906 68.41 68.60 67.92 68.03 593210
20060907 68.03 68.08 67.15 67.34 743410
20060908 67.47 67.75 66.72 67.63 877534
20060911 67.22 68.96 67.06 68.96 1887405
20060912 69.02 70.29 68.44 70.18 1365350
20060913 70.05 70.81 69.72 70.33 1092638
20060914 70.23 70.29 69.31 69.82 1028479
20060915 70.54 70.97 69.62 70.03 5796934
20060918 70.03 70.20 69.45 69.61 1336174
20060919 70.23 70.67 69.91 70.52 1355228
20060920 70.61 71.17 69.86 70.03 1019547
20060921 69.88 70.30 68.73 69.30 1308337
20060922 69.33 70.13 69.13 69.90 965213
20060925 70.23 70.46 69.33 69.97 1212619
20060926 69.88 70.02 69.39 69.56 830345
20060927 69.61 70.37 69.42 70.26 1261591
20060928 70.33 70.49 69.00 69.28 965529
20060929 69.32 69.97 69.17 69.88 858166
20061002 70.16 70.60 69.18 69.81 748585
20061003 69.76 70.32 69.50 70.22 1323850
20061004 70.39 70.76 70.22 70.56 987120
20061005 70.56 71.33 70.35 71.31 2367018
20061006 71.31 71.31 70.03 70.48 1132637
20061009 70.49 71.16 69.97 71.16 751838
20061010 71.34 71.52 69.92 70.83 653791
20061011 70.83 71.52 70.08 70.25 991113
20061012 70.53 70.94 69.97 70.89 788513
20061013 70.89 72.00 70.89 71.78 912143
20061016 71.91 72.10 71.10 71.36 799456
20061017 71.04 71.20 70.54 70.65 1087829
20061018 70.69 71.00 70.29 70.59 965677
20061019 70.56 71.08 70.07 70.47 857870
20061020 70.62 70.77 70.12 70.68 818385
20061023 70.68 71.78 70.40 71.56 797386
20061024 71.56 71.64 70.39 70.49 1196670
20061025 71.07 71.79 70.00 70.68 1163840
20061026 70.81 71.16 70.45 71.08 832878
20061027 71.08 71.26 70.41 70.57 915692
20061030 70.85 71.85 70.64 71.78 1467297
20061031 72.24 72.36 71.41 72.24 1162953
20061101 72.39 72.69 71.35 71.57 919833
20061102 71.57 71.69 69.86 70.35 1323998
20061103 70.35 70.49 68.89 69.89 1390250
20061106 70.06 71.09 69.96 70.70 1059287
20061107 70.71 70.71 69.90 69.90 868518
20061108 69.93 70.42 69.04 69.95 857131
20061109 70.05 71.16 69.73 70.66 1475430
20061110 70.66 71.62 70.46 71.56 779048
20061113 71.56 71.98 71.21 71.85 593307
20061114 72.07 73.29 71.82 73.11 856096
20061115 73.11 73.50 72.71 73.08 830216
20061116 73.37 74.30 73.09 74.09 1004866
20061117 73.97 74.06 73.31 73.45 888630
20061120 74.55 79.79 74.55 78.14 3899679
20061121 78.27 79.93 78.27 79.03 1461825
20061122 78.98 79.64 78.66 79.32 894693
20061124 79.33 79.93 78.99 79.76 226261
20061127 79.76 79.88 76.79 76.91 2052027
20061128 77.26 77.85 76.95 77.43 1200959
20061129 77.66 78.37 77.56 78.14 1733191
20061130 78.16 79.40 78.12 79.15 1702135
20061201 78.98 79.35 78.45 79.02 1479423
20061204 79.02 79.79 78.79 79.79 1433284
20061205 79.83 79.94 79.17 79.20 1182030
20061206 79.20 79.35 78.03 78.66 909629
20061207 78.91 79.41 78.58 78.88 888778
20061208 78.89 79.61 78.89 79.28 950741
20061211 79.28 79.28 78.20 78.68 950001
20061212 78.74 78.89 77.85 78.07 1019063
20061213 78.43 78.64 77.27 77.98 755979
20061214 77.90 78.68 77.90 78.64 1094483
20061215 78.76 78.94 77.84 77.88 1374278
20061218 78.44 78.77 77.26 77.26 1438164
20061219 77.26 77.37 75.69 76.13 1920854
20061220 77.22 78.17 77.19 78.03 1411249
20061221 77.93 78.66 76.43 76.51 1444523
20061222 76.41 76.68 75.46 75.65 1200368
20061226 75.84 77.28 75.84 76.34 1254936
20061227 77.12 78.50 76.84 78.50 1655516
20061228 78.50 79.78 78.22 79.42 1207497
20061229 79.47 80.65 79.18 79.96 1082549
20070103 80.05 80.83 79.32 80.11 1741426
20070104 79.93 80.20 79.51 79.82 1587236
20070105 79.67 79.67 78.22 78.42 793898
20070108 78.28 78.96 77.95 78.87 882746
20070109 79.12 80.12 79.08 79.87 1186789
20070110 79.87 81.54 79.45 81.52 938713
20070111 81.69 83.55 81.69 82.34 1531128
20070112 82.23 83.51 82.20 82.81 1046730
20070116 82.99 84.85 82.99 84.85 1100039
20070117 84.85 85.16 83.56 84.71 1115011
20070118 84.89 85.34 84.11 84.31 1272139
20070119 84.62 85.73 84.18 85.71 953405
20070122 86.01 86.19 85.51 85.64 1256608
20070123 85.64 86.56 85.26 86.05 978590
20070124 86.05 87.14 85.84 87.14 977471
20070125 87.87 88.81 87.39 87.72 1492231
20070126 88.09 88.12 86.90 87.68 1056665
20070129 87.75 88.22 87.24 87.52 1052327
20070130 87.52 88.48 86.94 88.48 1255909
20070131 88.48 90.45 88.33 90.12 1146212
20070201 88.27 90.14 88.01 90.12 7681386
20070202 90.41 90.82 89.60 90.68 2791794
20070205 90.77 91.18 90.30 90.35 2107592
20070206 90.73 91.88 90.48 91.75 2341816
20070207 91.80 93.97 91.35 93.45 4203012
20070208 93.45 95.07 92.20 92.54 4966967
20070209 92.72 93.12 88.66 90.80 4364898
20070212 90.79 90.79 87.62 88.27 4317046
20070213 88.28 89.96 86.79 89.91 2528327
20070214 89.60 90.14 88.98 89.33 1856159
20070215 89.33 91.42 89.29 90.84 2264441
20070216 90.60 91.02 88.93 89.97 3036092
20070220 89.97 91.10 89.38 91.06 2242614
20070221 91.06 91.06 89.98 90.58 884565
20070222 91.05 91.20 89.70 90.05 1901073
20070223 90.05 90.12 87.62 87.66 1932554
20070226 87.76 88.54 85.66 87.16 2430524
20070227 87.16 87.16 83.62 84.48 2602204
20070228 84.65 86.34 84.48 85.79 2964873
20070301 84.33 85.71 82.47 84.85 2570863
20070302 84.67 85.01 83.56 83.64 1651738
20070305 83.65 83.65 81.28 81.28 2037493
20070306 81.93 84.90 81.93 84.45 2008670
20070307 84.46 84.80 83.01 83.22 1417095
20070308 83.62 85.72 83.62 85.03 2221346
20070309 85.51 86.13 85.05 85.55 1416115
20070312 85.42 86.09 84.41 85.55 972713
20070313 85.41 85.41 83.27 83.75 1980407
20070314 83.75 84.47 82.30 84.09 1694133
20070315 84.06 85.12 84.06 84.46 1095562
20070316 84.76 84.84 83.07 83.38 1611581
20070319 84.10 84.48 83.56 84.34 1138937
20070320 84.25 84.41 83.41 84.13 1109414
20070321 84.11 85.71 83.36 85.41 1177134
20070322 85.59 85.76 84.49 84.99 866935
20070323 85.16 86.11 85.05 85.15 780605
20070326 85.15 85.40 83.41 83.66 1764652
20070327 83.66 83.66 82.20 82.75 1513359
20070328 82.60 83.57 81.35 82.68 1423655
20070329 83.32 83.46 82.18 82.42 1164240
20070330 82.89 84.47 82.67 84.40 2302886
20070402 84.41 85.48 83.96 85.23 2304833
20070403 85.57 86.23 85.32 85.89 1455647
20070404 86.05 86.06 84.57 85.24 1070349
20070405 85.42 85.44 84.81 84.90 713149
20070409 84.90 85.57 84.83 85.37 571827
20070410 85.45 85.77 84.62 84.88 1139898
20070411 83.81 85.19 83.30 83.80 1288592
20070412 82.58 83.73 82.58 83.14 961158
20070413 82.96 83.83 82.52 83.63 974651
20070416 83.97 84.08 82.75 83.30 1262025
20070417 83.52 84.65 83.11 84.37 1205969
20070418 84.37 84.62 83.73 83.80 929166
20070419 83.80 83.83 82.82 83.51 1041139
20070420 84.13 84.55 83.40 83.65 1056857
20070423 83.65 84.94 83.65 84.73 1580556
20070424 85.01 85.01 83.61 83.93 976320
20070425 84.27 85.03 83.44 84.27 1048372
20070426 84.28 85.02 83.97 84.45 741664
20070427 84.79 85.88 84.13 85.49 1281081
20070430 84.45 85.90 84.45 84.52 1400148
20070501 84.62 84.83 83.02 83.83 1521162
20070502 83.51 84.44 82.88 84.06 1149913
20070503 84.35 84.61 82.99 84.31 883682
20070504 84.49 84.52 82.83 83.14 839171
20070507 84.06 84.35 83.25 83.55 994542
20070508 83.47 83.63 82.82 82.82 815663
20070509 82.98 84.77 82.91 84.71 1240743
20070510 84.11 84.55 83.50 83.55 1500715
20070511 83.72 84.63 83.72 84.19 1024169
20070514 84.29 84.80 83.02 83.47 867268
20070515 83.29 83.84 81.35 81.45 1709916
20070516 81.85 82.00 80.06 80.74 1475538
20070517 80.27 80.41 78.74 78.91 1888655
20070518 79.15 79.30 77.07 77.14 2931464
20070521 77.10 78.44 77.03 77.85 2009531
20070522 78.47 80.40 78.09 79.78 2504437
20070523 79.96 80.76 79.24 79.24 1465245
20070524 79.11 79.11 76.50 77.37 1933723
20070525 77.56 78.64 77.18 77.45 1223356
20070529 78.20 80.13 78.20 79.92 2092989
20070530 79.91 82.73 79.79 82.68 3053452
20070531 82.73 83.30 81.85 83.17 2552703
20070601 83.17 84.11 82.94 83.90 1449666
20070604 83.89 84.83 83.60 84.44 1257991
20070605 84.26 84.26 82.72 82.91 1993534
20070606 82.52 82.78 81.88 82.21 1068958
20070607 81.82 81.82 79.10 79.12 1684879
20070608 77.88 79.99 77.88 79.99 1367321
20070611 79.94 79.94 78.00 78.20 1722991
20070612 78.19 78.19 76.53 76.53 1994786
20070613 77.03 78.63 76.69 78.63 1725912
20070614 78.28 78.65 77.31 77.76 1265919
20070615 78.15 78.85 77.79 78.68 2092989
20070618 78.68 78.79 77.15 77.51 1559831
20070619 76.82 77.46 76.57 77.46 1354941
20070620 77.29 77.41 74.98 75.01 1952084
20070621 74.96 75.01 73.37 73.90 2781935
20070622 73.33 74.19 72.48 73.04 3183090
20070625 73.04 73.63 71.47 71.96 2199259
20070626 73.04 73.04 70.85 71.94 2398862
20070627 72.20 74.69 70.89 74.69 2691192
20070628 74.40 75.46 73.75 74.06 1792792
20070629 74.15 75.64 73.12 73.93 2225069
20070702 74.16 76.01 73.65 75.95 1711974
20070703 76.06 76.45 75.40 75.63 753755
20070705 76.86 77.26 76.22 76.66 1282737
20070706 76.53 77.19 75.66 76.74 1040143
20070709 76.80 76.88 75.97 76.42 806943
20070710 75.84 76.32 74.43 74.68 1480156
20070711 74.45 75.05 73.79 74.85 1625215
20070712 74.93 76.61 74.58 76.61 1056445
20070713 76.81 77.18 75.86 76.87 1318380
20070716 76.73 78.36 76.04 76.09 2933786
20070717 76.40 76.71 75.28 75.64 1036275
20070718 75.69 75.69 74.22 75.30 1950976
20070719 75.49 76.34 75.49 75.87 910280
20070720 75.93 76.20 74.51 74.86 1822495
20070723 74.66 74.67 72.95 72.95 1477531
20070724 72.57 73.07 71.10 71.12 2073655
20070725 71.12 72.89 70.25 71.30 1813239
20070726 71.30 71.30 68.29 70.18 2954785
20070727 68.94 70.42 67.19 67.19 2962383
20070730 68.06 69.09 66.73 68.75 2139691
20070731 69.53 70.49 68.12 68.40 2290000
20070801 67.70 68.73 66.05 68.53 3339399
20070802 68.77 71.62 68.42 70.60 2748110
20070803 70.07 71.12 68.39 69.00 3464979
20070806 68.21 72.04 68.08 72.04 2204208
20070807 71.48 72.93 70.40 71.95 2230733
20070808 71.95 74.84 71.95 74.47 2273284
20070809 70.22 76.37 70.21 75.90 2453433
20070810 75.17 75.63 73.03 73.30 2407152
20070813 73.63 74.13 71.31 71.31 1377233
20070814 71.91 71.91 68.08 68.31 2222582
20070815 68.11 70.18 67.39 67.48 1861868
20070816 67.26 70.94 66.15 70.10 2221200
20070817 76.55 76.63 70.12 70.65 2083463
20070820 70.50 73.12 70.25 73.06 2073102
20070821 72.43 73.71 72.12 73.12 1795279
20070822 73.62 73.62 71.77 72.33 1748308
20070823 72.57 73.11 71.07 71.36 1853027
20070824 70.82 71.49 70.23 70.98 1104107
20070827 71.30 71.30 69.75 69.83 806252
20070828 69.13 69.45 67.92 68.01 1344214
20070829 68.53 69.79 68.03 69.79 959048
20070830 69.40 70.74 69.02 70.35 1034341
20070831 71.39 73.29 70.75 72.43 1446999
20070904 72.02 73.93 71.93 73.17 1615959
20070905 72.37 72.50 71.00 71.28 1264501
20070906 71.60 72.04 70.08 71.75 1230792
20070907 70.92 70.92 69.50 70.04 1280665
20070910 70.31 70.60 68.25 68.90 1058655
20070911 69.02 69.57 68.71 69.24 1279421
20070912 69.24 69.49 68.67 68.90 1307328
20070913 69.26 71.31 69.02 70.57 1130770
20070914 70.09 70.50 69.14 70.42 694211
20070917 70.34 70.87 69.77 70.43 544317
20070918 70.22 73.40 70.22 73.01 1601453
20070919 73.57 75.92 73.57 75.55 2178650
20070920 75.81 76.00 75.06 75.07 1821942
20070921 76.00 76.37 75.07 75.14 2211806
20070924 75.53 77.04 75.16 76.68 1077996
20070925 76.26 76.34 73.90 74.04 1065010
20070926 74.10 74.53 73.35 73.68 1785266
20070927 73.82 74.95 73.82 74.95 945536
20070928 74.73 75.71 74.33 75.71 1265564
20071001 75.97 78.48 75.84 78.41 1532071
20071002 78.30 79.54 78.30 79.29 1712670
20071003 79.08 79.38 78.38 79.27 1001390
20071004 79.30 80.16 78.91 80.08 1618390
20071005 80.16 82.78 79.55 82.78 1447810
20071008 81.63 82.09 80.89 81.58 907111
20071009 82.04 82.07 80.39 81.48 1177049
20071010 81.77 81.79 80.53 81.04 996862
20071011 81.53 81.80 79.87 80.26 1375351
20071012 80.64 80.88 79.43 79.59 677246
20071015 79.75 79.84 76.99 77.17 1056009
20071016 77.11 77.11 76.16 76.27 908758
20071017 76.71 76.98 73.95 75.71 1429146
20071018 75.42 76.61 74.28 75.55 1175814
20071019 75.01 75.24 72.55 72.90 1644876
20071022 72.50 74.40 71.41 74.40 1382075
20071023 75.00 76.38 74.70 76.38 1583122
20071024 76.15 78.47 74.67 75.89 1892857
20071025 76.34 76.88 75.01 76.66 1663540
20071026 76.77 78.28 76.51 78.11 1299049
20071029 77.99 79.09 77.51 78.00 1045854
20071030 77.56 78.44 77.44 77.61 1052029
20071031 78.12 78.95 77.06 78.95 1684537
20071101 78.44 78.55 76.50 76.67 1693869
20071102 76.83 76.84 73.79 75.11 1977804
20071105 74.19 75.22 73.42 74.44 1238392
20071106 74.91 75.38 73.45 75.26 1216984
20071107 74.60 74.60 72.17 72.33 1626624
20071108 72.33 73.45 71.24 72.61 2647090
20071109 71.77 73.96 71.38 73.01 1396622
20071112 72.87 75.16 72.42 72.74 1416932
20071113 72.67 75.81 72.67 75.81 1429420
20071114 75.81 76.48 72.56 72.79 2146464
20071115 72.58 72.96 70.38 71.56 1674793
20071116 71.77 72.06 69.46 70.09 1803243
20071119 69.55 70.10 68.56 68.62 1481981
20071120 68.50 69.95 65.87 66.97 2088826
20071121 65.65 66.90 65.19 66.34 2029129
20071123 66.42 68.23 66.42 67.95 592435
20071126 67.53 67.85 64.45 64.64 2943925
20071127 65.19 66.33 63.96 66.33 2103372
20071128 66.97 69.41 66.97 69.08 1788011
20071129 68.72 70.17 67.91 69.56 1497351
20071130 70.54 71.95 70.52 71.72 2308810
20071203 71.65 71.77 70.36 70.98 1372743
20071204 70.42 70.68 69.09 69.20 1384957
20071205 70.05 71.99 69.98 71.63 1546755
20071206 71.49 74.13 71.27 74.06 2204102
20071207 74.01 75.96 73.71 74.61 1929772
20071210 74.67 76.59 74.10 76.24 1338572
20071211 76.51 76.51 71.65 71.65 2055203
20071212 73.41 74.30 70.62 71.45 1904522
20071213 70.95 71.27 69.10 70.22 1856215
20071214 70.30 70.58 67.56 67.56 1652287
20071217 67.20 67.74 65.95 66.24 1689065
20071218 66.94 68.68 66.67 68.28 2040520
20071219 68.42 70.27 68.40 69.92 2391562
20071220 71.04 71.40 69.96 71.18 1892308
20071221 71.87 73.16 71.87 72.91 2022268
20071224 72.91 75.27 72.91 75.27 563479
20071226 74.96 74.97 73.55 74.19 1208887
20071227 75.40 75.40 72.39 72.57 1182263
20071228 73.35 73.56 70.49 71.17 1472506
20071231 70.98 72.39 70.79 71.58 1370671
20080102 71.40 72.96 70.61 72.33 1680537
20080103 72.33 72.71 69.60 69.91 1905626
20080104 69.47 69.47 66.98 67.15 3083272
20080107 67.51 67.64 64.73 66.60 2261408
20080108 67.19 68.69 63.85 64.01 2683627
20080109 64.02 65.88 62.28 65.66 2406209
20080110 65.29 68.70 64.01 67.83 2711330
20080111 67.33 70.59 66.14 69.63 2894736
20080114 70.05 70.87 67.40 69.43 1936921
20080115 68.20 68.90 67.05 67.89 2332077
20080116 67.01 70.34 67.01 69.07 2613214
20080117 69.14 69.67 67.31 67.86 2574994
20080118 68.57 69.53 65.62 66.41 3338629
20080122 63.47 69.18 63.47 69.17 4679289
20080123 69.14 73.98 67.68 73.49 3848831
20080124 73.74 73.75 70.39 71.58 2823041
20080125 72.59 72.86 69.54 69.91 1877795
20080128 69.91 72.77 68.62 72.77 1801611
20080129 72.63 73.78 71.43 72.63 1806613
20080130 72.63 73.00 69.39 69.64 3629001
20080131 69.97 72.40 68.44 71.51 2899097
20080201 70.88 75.15 70.88 74.92 3069805
20080204 73.81 75.26 72.96 74.09 2191765
20080205 72.53 73.99 71.72 71.72 2664260
20080206 71.90 72.63 69.86 69.87 1704649
20080207 69.62 71.19 68.97 70.72 2259997
20080208 70.15 70.58 67.01 68.01 1928712
20080211 68.55 68.55 66.49 66.84 1598325
20080212 66.74 68.60 66.74 68.45 1837907
20080213 68.69 69.86 67.05 68.13 1796865
20080214 68.01 68.57 65.98 66.55 1327192
20080215 66.54 67.54 65.33 67.54 1891005
20080219 68.18 68.61 66.09 66.50 1638341
20080220 65.95 67.83 65.75 67.64 1616537
20080221 67.95 68.61 66.04 66.23 1612048
20080222 66.47 68.66 65.50 68.66 2048119
20080225 68.36 70.55 67.65 70.54 2243196
20080226 70.17 71.04 69.47 71.01 2001562
20080227 70.59 71.32 69.79 70.37 1163922
20080228 69.82 69.91 68.71 68.95 949478
20080229 67.95 68.36 66.75 67.19 1654886
20080303 66.36 67.96 65.95 67.88 1680409
20080304 67.39 68.95 66.89 68.56 1807126
20080305 68.67 69.82 68.00 69.06 1243698
20080306 70.16 71.01 66.84 67.05 1662838
20080307 66.65 69.28 66.24 68.77 2171757
20080310 68.56 68.71 67.06 67.18 2252559
20080311 69.13 72.24 68.71 72.07 2299885
20080312 72.07 73.21 70.40 70.47 1580369
20080313 69.63 70.89 67.32 70.49 2670544
20080314 70.53 71.02 66.80 68.01 3031328
20080317 66.24 67.02 64.29 66.57 3467911
20080318 67.67 70.80 67.31 70.80 2899097
20080319 71.01 72.63 70.17 70.31 2324638
20080320 70.06 73.52 69.93 73.27 2254739
20080324 73.42 76.24 73.42 75.55 3490998
20080325 75.43 76.97 74.79 76.71 2640533
20080326 76.18 76.57 73.56 73.70 2263460
20080327 75.00 75.22 72.75 72.97 2358467
20080328 73.04 73.50 72.14 72.35 1794508
20080331 72.47 74.03 72.02 72.31 1782412
20080401 72.53 76.91 72.53 76.82 2193825
20080402 77.16 78.14 75.84 76.96 1787250
20080403 76.51 78.53 75.70 78.15 1360174
20080404 77.47 78.39 76.41 76.59 1407288
20080407 76.61 77.08 75.40 76.24 1536913
20080408 75.90 76.19 74.57 74.75 1477958
20080409 75.08 75.53 73.08 73.38 1251177
20080410 73.35 75.13 73.24 74.65 3207144
20080411 73.92 75.75 73.81 74.30 1230804
20080414 74.62 75.18 73.63 73.67 1060050
20080415 74.35 74.62 72.89 74.05 1511319
20080416 75.09 77.32 73.74 77.15 1694042
20080417 76.69 78.01 75.88 77.94 977028
20080418 78.63 78.89 76.41 76.97 1179616
20080421 76.57 77.87 76.52 77.46 743626
20080422 77.61 78.72 77.28 77.97 1213232
20080423 78.58 79.85 77.63 79.36 1101942
20080424 79.28 81.20 79.01 80.94 1244428
20080425 80.94 81.60 80.24 81.11 649527
20080428 81.48 81.59 80.31 80.81 997911
20080429 80.41 81.18 78.75 78.97 1148037
20080430 79.09 81.41 78.92 78.92 1280846
20080501 79.73 82.49 79.23 82.49 1406396
20080502 82.46 83.66 80.58 80.90 1778846
20080505 80.24 81.20 79.95 80.40 1112766
20080506 79.91 81.55 79.41 81.55 1388315
20080507 81.70 82.16 78.82 78.94 1208648
20080508 79.84 81.23 77.60 78.20 1249140
20080509 77.39 78.01 76.26 76.77 1060050
20080512 77.07 78.31 76.81 78.13 969516
20080513 78.66 78.73 77.53 78.33 1077749
20080514 78.87 80.17 78.33 79.79 987215
20080515 79.35 80.81 78.75 80.81 776351
20080516 80.73 80.73 78.42 78.73 1268112
20080519 79.04 79.40 78.13 78.64 1034328
20080520 78.24 78.59 77.08 77.76 771512
20080521 78.12 78.64 76.02 76.13 1625155
20080522 75.91 76.64 75.59 76.19 1218707
20080523 75.78 76.12 75.16 75.48 1158733
20080527 76.07 76.92 75.41 76.63 1011154
20080528 76.80 77.18 75.31 75.93 1083224
20080529 76.12 77.32 75.94 77.29 1529400
20080530 77.56 77.75 76.12 76.76 2325361
20080602 76.26 76.42 74.03 74.54 1985253
20080603 74.84 76.01 74.64 75.86 1754908
20080604 75.82 77.16 75.30 76.77 1086662
20080605 76.83 79.10 76.80 79.05 1062214
20080606 77.74 78.34 75.20 75.43 1738609
20080609 76.18 76.61 74.19 74.31 1288868
20080610 73.92 74.84 72.80 74.62 1623118
20080611 74.36 75.05 72.54 72.62 1512847
20080612 73.34 74.51 72.60 73.82 1535130
20080613 74.36 76.51 73.65 76.51 1440012
20080616 76.54 78.62 76.37 78.57 1640308
20080617 79.29 79.32 76.53 76.57 1299309
20080618 76.15 76.85 75.56 75.71 1833472
20080619 75.78 77.75 75.42 77.66 1435938
20080620 76.73 77.36 75.00 75.16 1647820
20080623 75.95 76.00 73.41 73.52 1409962
20080624 73.48 75.00 72.71 73.96 1216797
20080625 74.25 75.87 73.75 74.66 1390989
20080626 73.10 74.04 71.66 71.86 1664226
20080627 71.55 72.65 70.43 71.25 2594190
20080630 71.19 72.20 70.65 71.36 1647159
20080701 70.79 72.14 69.73 72.12 1621116
20080702 72.69 72.73 70.19 70.21 1729460
20080703 71.18 71.61 69.71 70.41 1360054
20080707 70.69 71.24 68.87 69.19 1957779
20080708 69.38 75.77 68.60 74.02 2511384
20080709 74.13 74.54 69.73 69.81 2427186
20080710 69.95 73.52 69.95 72.62 2828325
20080711 71.13 73.96 70.56 71.93 3524787
20080714 73.10 73.17 70.40 70.66 2718464
20080715 69.87 72.85 69.27 70.56 4060944
20080716 71.06 74.78 69.81 74.21 3137175
20080717 75.48 76.08 72.99 75.74 3724281
20080718 75.73 76.58 74.43 76.39 2009233
20080721 76.32 77.69 75.64 76.51 1857653
20080722 75.24 79.10 75.24 79.00 1902785
20080723 78.33 81.31 77.72 79.10 2817453
20080724 77.12 81.69 73.04 73.66 3484584
20080725 74.03 76.24 73.50 75.04 2028576
20080728 74.08 76.68 73.21 73.58 2158538
20080729 73.79 78.82 73.67 78.47 2618969
20080730 78.51 78.51 74.68 76.75 2464102
20080731 75.83 77.40 74.99 76.09 1773329
20080801 76.62 76.62 74.08 76.12 1425540
20080804 75.94 76.70 74.72 74.83 1270167
20080805 75.76 79.04 75.18 78.48 2087994
20080806 78.47 79.09 77.21 78.46 1605945
20080807 77.93 78.86 76.54 77.58 2293431
20080808 77.74 81.77 77.38 80.97 1886730
20080811 80.59 83.16 79.89 81.81 1955251
20080812 81.47 82.76 79.99 80.59 2101016
20080813 78.51 79.19 76.73 77.50 5100896
20080814 76.73 78.70 76.73 78.41 4337684
20080815 78.88 79.10 77.08 78.66 1394820
20080818 79.05 79.99 77.54 78.32 1929081
20080819 77.72 77.72 76.61 77.15 1888753
20080820 77.29 77.99 75.94 77.69 1725035
20080821 76.62 78.02 76.62 77.53 1569662
20080822 78.18 80.98 77.96 80.37 1898740
20080825 80.68 80.68 78.11 78.35 1294440
20080826 78.46 79.13 77.62 79.11 1082430
20080827 77.63 81.16 77.63 80.73 1925794
20080828 81.12 82.53 80.71 82.22 2262205
20080829 81.14 82.54 81.05 81.05 1542102
20080902 82.64 83.03 80.74 82.54 1411634
20080903 82.04 82.76 81.12 82.10 3250703
20080904 81.83 81.88 79.53 79.89 2035656
20080905 78.97 79.96 77.91 79.93 2172571
20080908 82.65 83.48 80.16 82.19 4303929
20080909 81.92 83.04 78.93 79.43 2856770
20080910 80.39 81.81 78.89 81.18 2437932
20080911 80.59 81.78 78.78 81.62 2449816
20080912 80.26 81.90 79.97 81.59 1383189
20080915 76.27 77.41 70.40 70.40 5826814
20080916 70.34 74.94 70.00 74.48 4660314
20080917 73.51 73.72 68.01 68.82 3511512
20080918 70.08 78.22 65.18 76.73 5925171
20080919 82.26 83.69 64.86 75.37 5411896
20080922 74.86 78.42 68.36 69.01 3603169
20080923 69.29 73.30 69.14 70.40 3197226
20080924 70.26 71.17 68.87 70.83 2200511
20080925 70.88 73.49 70.14 72.76 3043749
20080926 71.63 75.66 71.32 75.47 2566604
20080929 73.19 74.98 70.02 71.13 3932665
20080930 73.51 75.41 71.03 74.64 2799510
20081001 73.31 73.64 70.00 71.16 1948953
20081002 68.96 69.61 64.19 64.56 3306606
20081003 65.34 67.90 63.04 64.70 4780838
20081006 62.17 65.10 59.67 64.82 4762015
20081007 65.10 65.66 59.73 60.52 4676934
20081008 58.97 63.68 58.48 59.77 4237727
20081009 60.17 61.54 52.86 53.03 4141603
20081010 51.80 63.32 51.00 60.71 9583887
20081013 62.42 67.23 60.41 66.53 4850358
20081014 69.73 69.73 57.38 61.34 5141239
20081015 60.56 60.59 51.07 51.71 5143373
20081016 53.67 54.67 50.20 54.19 6356715
20081017 53.17 57.60 50.77 54.63 2776671
20081020 55.07 55.54 51.22 55.54 2457806
20081021 54.31 58.34 53.49 55.58 3436110
20081022 53.69 55.74 49.85 51.65 4231578
20081023 51.84 53.38 47.16 51.46 5070213
20081024 47.81 50.83 47.41 48.80 3696623
20081027 47.82 52.28 45.92 46.62 4225178
20081028 47.20 57.77 45.96 57.77 5776961
20081029 56.06 56.54 48.85 51.67 6282803
20081030 53.05 53.92 51.00 53.13 3727744
20081031 53.46 56.48 52.20 56.48 3174342
20081103 56.12 57.23 52.27 52.99 2561836
20081104 53.11 58.21 51.92 57.68 3729626
20081105 56.87 57.22 50.47 51.39 3791868
20081106 51.79 51.79 48.51 48.83 3518430
20081107 49.58 52.00 47.28 51.16 2722084
20081110 51.43 51.43 46.22 46.47 3034172
20081111 45.82 46.87 44.10 46.50 3434980
20081112 45.55 45.71 42.67 43.04 5271119
20081113 42.24 47.39 40.75 45.48 5868065
20081114 45.19 45.52 41.21 41.76 3374746
20081117 40.85 42.03 39.21 39.37 3790237
20081118 39.49 40.23 37.12 39.52 4518066
20081119 39.53 39.53 33.90 34.74 6117912
20081120 33.63 38.67 33.35 34.49 10100019
20081121 34.70 36.20 29.90 34.78 11361047
20081124 35.86 42.57 34.70 41.42 8186831
20081125 43.07 43.30 38.72 41.74 6948140
20081126 40.84 44.22 39.71 43.78 5269739
20081128 44.35 44.35 42.20 42.55 2439987
20081201 40.65 41.98 33.93 35.45 6137739
20081202 36.25 39.40 35.76 39.00 7144528
20081203 37.65 41.51 36.57 41.23 6395616
20081204 40.04 43.81 39.10 40.51 6479317
20081205 40.35 44.55 38.82 44.36 5967326
20081208 45.33 48.57 43.43 48.57 5987404
20081209 47.26 48.86 44.50 44.99 5752240
20081210 45.22 48.20 44.99 47.89 4138340
20081211 46.63 47.15 40.12 40.74 7108388
20081212 38.86 44.64 38.45 44.63 6408793
20081215 43.89 44.42 40.33 41.84 4003691
20081216 43.82 48.74 41.92 48.74 6634922
20081217 47.41 50.92 45.69 48.22 4452436
20081218 48.61 49.17 44.33 44.81 6486093
20081219 44.28 45.79 43.33 45.26 4992285
20081222 45.18 45.40 41.08 42.75 3164428
20081223 43.32 44.09 41.88 42.50 2434591
20081224 42.63 43.08 41.77 42.51 736238
20081226 43.18 43.74 41.65 42.90 877537
20081229 42.65 42.65 39.55 40.69 2384755
20081230 41.46 43.07 40.53 42.70 2526500
20081231 42.61 44.78 42.57 44.39 3155678
20090102 44.63 45.83 43.82 44.49 3458000
20090105 44.39 44.39 42.13 42.45 3941840
20090106 42.86 45.25 41.76 44.83 4253827
20090107 43.91 44.91 42.67 43.07 2840098
20090108 42.67 44.46 41.52 44.15 3006003
20090109 44.12 44.78 41.96 42.22 3598878
20090112 40.98 41.53 38.62 39.22 3251826
20090113 39.64 41.41 39.01 40.25 4559867
20090114 39.05 39.22 36.63 37.47 5623572
20090115 37.33 37.78 34.51 37.38 7252025
20090116 38.33 39.01 36.13 38.78 4838029
20090120 37.23 37.94 32.84 33.06 6894442
20090121 33.70 35.36 32.68 34.83 8785940
20090122 33.77 35.40 32.84 33.36 5934691
20090123 32.24 35.55 31.88 35.01 5072452
20090126 35.40 36.58 34.16 35.27 3985454
20090127 35.90 36.56 34.70 35.39 3214036
20090128 37.32 38.52 36.25 38.17 5690479
20090129 37.92 39.28 35.39 35.72 6478005
20090130 36.22 37.37 34.09 34.95 5801620
20090202 34.05 35.54 33.41 35.35 4629005
20090203 35.43 35.69 33.95 34.47 3683255
20090204 34.68 35.62 33.87 34.22 3391588
20090205 33.91 35.77 32.29 34.58 5063036
20090206 35.10 38.13 34.98 37.88 5730995
20090209 36.52 38.66 36.43 38.51 4239579
20090210 37.73 37.73 34.37 34.81 5850685
20090211 35.33 35.86 33.42 35.70 5640051
20090212 34.66 35.76 32.68 35.41 5902972
20090213 34.70 35.29 33.21 33.27 5190408
20090217 32.05 32.34 29.64 30.23 7405664
20090218 30.85 31.67 29.39 31.09 5004678
20090219 32.09 32.38 29.46 29.77 4526661
20090220 28.89 31.75 28.85 31.38 6856775
20090223 31.97 31.97 28.60 28.84 5392493
20090224 28.92 32.61 28.66 32.31 9407312
20090225 31.88 34.09 30.31 32.28 7443702
20090226 33.21 33.36 29.96 30.08 5156582
20090227 28.98 31.44 28.98 29.93 7829040
20090302 28.61 29.46 27.00 27.32 7938941
20090303 27.88 28.26 25.96 27.11 6542806
20090304 27.92 28.51 26.44 27.47 5307124
20090305 26.36 26.97 25.12 25.42 6449011
20090306 25.78 26.53 23.65 25.61 7789762
20090309 25.21 26.40 24.86 26.23 5969508
20090310 26.67 30.39 26.42 30.39 9470998
20090311 30.59 30.60 28.83 29.58 6795195
20090312 29.96 31.91 29.14 31.56 8003990
20090313 31.73 31.93 29.08 30.38 5537459
20090316 31.64 31.72 28.13 28.25 6367483
20090317 28.11 31.07 27.76 30.96 7138034
20090318 30.28 33.56 29.63 33.29 7758167
20090319 34.11 34.54 31.48 31.82 5984005
20090320 31.77 31.77 28.11 28.17 7779726
20090323 29.62 32.79 28.99 32.51 9499248
20090324 31.44 32.59 29.33 29.88 6663735
20090325 30.00 30.94 27.23 29.68 7473687
20090326 30.85 31.06 28.09 30.31 7046842
20090327 28.79 29.35 28.25 28.39 5275400
20090330 27.45 27.68 26.05 26.24 6244174
20090331 26.80 28.93 26.43 28.79 8254598
20090401 28.51 29.28 27.77 28.56 5154105
20090402 29.59 30.97 29.18 30.49 7907138
20090403 30.26 34.35 29.71 34.27 8533806
20090406 33.63 34.09 31.88 33.03 6868166
20090407 32.03 32.39 30.03 30.06 6143684
20090408 30.60 30.94 29.80 30.68 5504363
20090409 32.46 36.53 31.46 36.23 9385909
20090413 35.35 36.91 34.63 35.98 6839454
20090414 35.19 35.75 32.07 32.30 7529264
20090415 32.36 35.52 31.90 35.24 7633283
20090416 35.09 38.66 33.73 36.89 6938485
20090417 37.02 39.89 36.38 38.77 8625902
20090420 37.15 38.28 34.01 34.14 6605138
20090421 33.26 38.11 33.05 37.70 8530886
20090422 36.33 38.44 35.61 36.13 7974294
20090423 36.49 38.07 35.21 37.86 5567991
20090424 37.71 42.04 37.19 40.97 7721851
20090427 39.92 40.45 36.34 37.65 6147699
20090428 36.73 39.72 36.54 38.39 4286186
20090429 38.85 40.58 38.46 39.86 4999354
20090430 40.40 42.18 39.99 40.62 6682635
20090501 40.00 40.33 37.84 38.25 4696787
20090504 39.22 41.36 38.36 41.34 6860867
20090505 41.13 41.28 39.56 39.91 4698490
20090506 40.39 42.54 40.26 42.14 4723674
20090507 42.14 42.68 39.12 40.09 6270818
20090508 40.25 43.34 39.50 43.09 5529668
20090511 41.98 42.33 40.90 41.14 4499577
20090512 41.44 41.77 39.06 40.85 3281035
20090513 40.02 40.31 37.10 37.43 5435990
20090514 37.32 39.21 36.67 38.67 5132937
20090515 37.87 38.44 36.43 36.96 4650678
20090518 37.42 40.09 37.05 40.01 6512312
20090519 39.68 40.34 38.53 38.82 3600027
20090520 40.14 40.64 38.23 38.42 4480112
20090521 37.52 39.20 37.24 38.30 4276089
20090522 38.42 39.21 37.24 37.30 3052924
20090526 37.14 39.83 36.46 39.58 4858108
20090527 38.72 39.41 37.40 37.63 5019793
20090528 38.05 38.94 37.01 38.79 4105765
20090529 38.96 39.77 38.04 39.72 4022063
20090601 40.57 42.25 39.82 41.00 4911151
20090602 40.42 41.30 39.82 40.49 4315141
20090603 40.13 41.53 40.13 41.35 3883007
20090604 41.42 43.72 41.34 43.57 5819339
20090605 41.62 42.10 40.93 41.36 18880948
20090608 40.96 41.92 40.58 41.45 4643865
20090609 42.35 42.82 41.11 41.82 4147981
20090610 42.43 42.45 40.01 40.88 3866096
20090611 40.90 41.30 40.05 40.19 3634700
20090612 40.17 41.86 40.05 41.86 4255042
20090615 41.41 41.41 39.70 39.90 4692407
20090616 40.37 40.58 38.30 38.94 3451480
20090617 38.79 39.57 37.88 38.06 3321061
20090618 37.84 38.79 37.84 38.23 3070929
20090619 39.22 39.22 37.97 38.90 4568801
20090622 38.36 38.53 36.20 36.39 4476827
20090623 36.49 37.80 36.18 37.15 3976319
20090624 37.44 38.85 37.43 38.43 3253784
20090625 38.02 38.87 37.94 38.84 3159376
20090626 38.85 39.26 38.24 38.97 2342682
20090629 39.07 39.29 38.31 38.67 2681168
20090630 38.74 39.98 38.63 39.63 3621395
20090701 39.89 40.43 39.63 39.93 1839286
20090702 39.35 39.50 37.31 37.31 3326844
20090706 37.22 38.90 36.97 38.85 3356456
20090707 38.77 38.85 36.67 36.77 3514625
20090708 36.88 37.43 35.51 36.50 3938335
20090709 37.27 37.60 36.20 36.30 2559954
20090710 36.18 36.57 35.41 36.24 1785841
20090713 36.63 38.33 36.06 38.33 3333224
20090714 38.23 38.65 37.16 38.32 2411294
20090715 38.42 40.14 38.42 39.70 3941224
20090716 39.50 40.42 38.88 40.05 2345451
20090717 39.76 39.92 38.90 39.64 3861658
20090720 39.88 41.54 39.88 41.46 3489708
20090721 41.51 41.54 40.31 41.37 3036146
20090722 40.73 42.43 39.85 42.24 3808453
20090723 42.08 44.45 41.78 44.11 3889102
20090724 43.76 44.34 42.93 44.22 2487730
20090727 44.15 44.43 43.54 44.33 3281584
20090728 43.87 44.42 43.79 44.20 3092239
20090729 43.86 44.10 43.01 43.52 2627964
20090730 44.10 45.18 43.72 44.47 4177514
20090731 43.98 44.49 42.98 43.95 3963854
20090803 44.38 45.05 44.05 44.82 2938765
20090804 44.64 48.05 44.30 47.44 4343989
20090805 47.06 50.20 46.66 50.09 4449555
20090806 50.35 51.33 48.73 48.82 4248774
20090807 49.44 52.32 48.77 51.69 3924733
20090810 51.51 52.00 50.46 51.10 3048063
20090811 50.74 50.83 49.01 49.68 2899162
20090812 49.72 51.09 49.12 49.55 3303011
20090813 49.88 50.17 48.67 49.24 2217495
20090814 48.33 48.62 47.25 48.62 2356164
20090817 47.28 47.28 45.37 45.66 3321187
20090818 45.86 46.85 45.48 46.26 2118068
20090819 45.68 46.37 45.24 46.00 1937269
20090820 46.21 48.42 45.78 48.33 2449934
20090821 48.51 50.53 48.38 49.35 2521675
20090824 49.26 50.43 48.96 49.29 2231338
20090825 49.54 50.64 49.29 49.48 2430193
20090826 49.62 49.99 49.04 49.65 1962908
20090827 49.56 50.53 48.55 50.52 2102540
20090828 50.76 51.05 49.75 50.78 1571699
20090831 50.21 50.68 49.66 50.33 2786975
20090901 50.19 50.74 47.45 47.49 3896927
20090902 47.27 47.58 46.56 46.66 2246384
20090903 47.17 47.79 46.40 47.73 2885801
20090904 47.77 48.44 46.98 48.31 1669320
20090908 48.93 50.62 48.73 50.59 2894709
20090909 50.58 51.76 50.07 51.68 2428989
20090910 51.51 52.93 50.98 52.76 2342682
20090911 52.88 53.73 52.34 52.62 2843791
20090914 52.25 54.67 51.88 54.55 2134679
20090915 54.64 56.29 53.36 55.12 3754165
20090916 55.25 58.18 55.25 58.05 3899454
20090917 58.11 60.01 57.21 58.06 3096091
20090918 58.63 59.35 57.18 58.61 2764586
20090921 56.81 57.98 56.01 56.62 2148763
20090922 57.06 58.75 57.06 58.58 2656974
20090923 58.48 58.71 55.87 55.87 2884838
20090924 56.30 56.53 53.43 53.53 3520282
20090925 53.12 54.98 52.62 54.50 2867745
20090928 54.20 56.51 53.73 56.33 2975854
20090929 56.55 57.14 54.82 54.97 2561705
20090930 55.31 56.27 53.90 54.87 2816979
20091001 54.61 54.85 51.74 51.80 3673230
20091002 51.19 53.54 50.66 51.57 3042032
20091005 52.03 53.74 51.81 53.38 2226635
20091006 54.09 54.54 52.20 53.07 1605470
20091007 52.97 53.45 51.94 52.75 1368114
20091008 53.07 54.57 53.07 54.06 1890011
20091009 54.08 55.01 53.48 54.97 1567842
20091012 55.25 55.64 54.47 54.82 1294172
20091013 54.32 54.75 53.58 53.88 1420316
20091014 54.77 56.30 54.63 55.97 2148631
20091015 55.56 55.81 54.87 55.52 1472278
20091016 54.27 54.95 52.78 52.86 2492302
20091019 53.17 53.60 52.79 53.48 2187692
20091020 52.98 53.50 52.15 52.33 2683071
20091021 52.24 53.20 51.36 51.44 2278239
20091022 51.68 53.14 50.65 52.93 1943646
20091023 53.04 53.06 52.17 52.46 2734914
20091026 53.53 54.27 52.09 52.19 2290184
20091027 52.27 52.48 50.79 50.99 2514879
20091028 50.09 51.30 47.88 47.93 4003403
20091029 48.75 51.32 48.75 51.14 3222528
20091030 50.67 51.23 49.32 50.87 4876975
20091102 51.02 52.27 49.46 51.06 2762747
20091103 50.38 51.78 50.32 51.65 2060473
20091104 52.26 52.94 50.35 50.47 2547967
20091105 50.89 52.24 50.67 52.03 1706051
20091106 51.42 51.98 50.18 50.28 1989995
20091109 50.74 53.17 50.54 53.09 2861894
20091110 52.74 53.66 52.42 53.24 1827895
20091111 53.74 54.82 53.58 54.40 1918442
20091112 54.32 54.67 53.83 53.99 2066446
20091113 54.15 55.13 54.06 55.01 1518985
20091116 55.40 56.68 55.23 56.49 2564691
20091117 56.15 56.41 55.18 55.19 2787355
20091118 55.36 56.49 54.97 56.35 1553149
20091119 55.94 55.94 54.78 55.32 2531483
20091120 54.88 55.08 54.57 54.83 2272147
20091123 55.17 56.28 55.17 55.84 2235833
20091124 55.98 55.98 54.97 55.15 2756296
20091125 55.22 55.89 55.04 55.23 1934090
20091127 53.57 54.52 52.99 53.40 1091338
20091130 53.63 56.26 53.38 56.07 3290736
20091201 56.46 57.51 56.10 56.90 2467933
20091202 56.77 58.01 56.48 57.67 2593838
20091203 58.05 59.03 57.37 57.54 2581415
20091204 58.37 59.81 57.52 58.58 2929147
20091207 58.20 58.52 56.20 56.62 2387540
20091208 56.36 57.88 56.10 56.40 2322796
20091209 56.62 57.25 56.19 56.46 1588986
20091210 56.68 57.26 55.76 56.05 1466067
20091211 56.57 56.83 55.96 56.76 1609412
20091214 57.17 58.18 56.41 58.04 1453046
20091215 57.75 58.10 57.23 57.46 1319615
20091216 58.00 58.42 57.46 57.96 1654925
20091217 57.60 58.20 57.20 57.89 1682638
20091218 57.24 57.65 56.31 56.94 5060099
20091221 57.12 58.02 57.03 57.72 1348523
20091222 57.58 58.59 57.58 58.29 1557211
20091223 58.38 59.68 58.28 58.52 1545624
20091224 58.88 59.42 58.67 59.27 639441
20091228 59.45 60.05 58.63 58.88 2268563
20091229 58.94 59.47 58.26 58.36 1197559
20091230 58.07 58.51 57.74 58.44 1143119
20091231 58.47 58.92 56.55 56.55 1968731
20100104 56.99 57.61 56.09 56.57 1792720
20100105 56.69 57.50 56.03 57.43 2578125
20100106 57.53 58.13 57.36 57.70 2152569
20100107 57.55 58.50 57.09 57.96 1576384
20100108 57.55 57.87 56.57 57.21 1212029
20100111 57.45 57.94 57.07 57.48 1155691
20100112 57.09 57.41 56.25 56.90 1650631
20100113 57.00 57.96 56.74 57.84 1641736
20100114 57.70 57.99 57.16 57.59 1147033
20100115 57.49 57.71 57.00 57.41 1686450
20100119 57.55 58.70 57.20 58.62 2042029
20100120 58.19 58.34 57.61 58.24 1887368
20100121 58.07 58.43 55.29 55.51 3081961
20100122 55.24 56.09 53.91 54.20 2715352
20100125 55.01 55.28 53.61 54.89 1851074
20100126 54.62 55.60 54.15 54.57 1704241
20100127 54.18 55.17 53.41 54.86 2817590
20100128 55.44 55.59 54.54 55.13 1708392
20100129 55.49 55.86 54.15 54.69 2115327
20100201 55.40 56.39 54.84 56.38 1944535
20100202 57.09 57.34 56.12 57.16 2481343
20100203 56.99 57.00 55.82 56.07 2217209
20100204 55.62 55.75 53.44 53.49 2828264
20100205 53.66 54.77 52.60 54.41 2369024
20100208 54.51 54.92 52.90 53.03 1726420
20100209 53.67 53.80 52.46 52.96 2032659
20100210 52.88 53.35 51.85 52.69 1859377
20100211 52.61 53.14 52.12 52.88 1419707
20100212 52.34 53.51 52.09 53.45 1607815
20100216 53.96 54.93 53.63 54.83 2014157
20100217 55.00 55.38 54.74 55.13 1285089
20100218 54.90 56.17 54.55 55.94 1404644
20100219 55.57 56.30 55.12 56.13 1535228
20100222 56.10 56.90 56.10 56.52 1555154
20100223 56.24 56.49 55.38 55.60 1809562
20100224 55.58 56.26 55.41 56.25 1895314
20100225 55.59 56.90 55.33 56.84 1636873
20100226 56.84 57.97 56.70 57.27 2184949
20100301 57.54 57.96 57.20 57.57 1496088
20100302 57.94 58.13 57.68 57.86 1391834
20100303 57.99 58.18 57.60 57.90 1073497
20100304 57.94 58.44 57.75 58.32 1253422
20100305 58.73 60.08 58.46 59.98 1568675
20100308 59.92 61.35 59.92 61.19 1590973
20100309 60.90 62.19 60.64 61.12 1885944
20100310 61.35 62.14 60.92 61.94 1434651
20100311 61.57 62.19 61.34 62.16 1351271
20100312 62.32 62.87 62.01 62.39 1493716
20100315 62.27 62.67 61.50 62.44 1372976
20100316 62.52 64.02 62.43 63.82 1416979
20100317 64.14 65.22 63.96 65.04 1604968
20100318 64.93 65.54 64.62 64.70 1700683
20100319 63.99 65.43 63.98 63.99 2248758
20100322 63.27 64.52 63.27 64.30 1598801
20100323 64.30 64.47 63.51 64.10 1249271
20100324 64.00 64.89 63.92 64.20 1240612
20100325 64.72 65.95 64.60 64.69 1605561
20100326 65.09 65.09 63.82 64.24 1414132
20100329 64.19 64.71 64.02 64.71 1062211
20100330 64.61 65.16 64.44 64.71 932248
20100331 64.24 64.65 63.81 64.03 1176856
20100401 64.37 64.46 63.54 64.05 1021914
20100405 64.30 66.02 64.09 66.02 1144690
20100406 65.75 67.57 65.33 67.40 1542356
20100407 67.36 67.49 65.35 65.55 1463412
20100408 65.23 65.47 64.98 65.31 1322255
20100409 65.46 66.56 65.31 66.50 1204546
20100412 66.49 66.59 65.57 65.73 1451276
20100413 65.67 68.13 65.54 67.87 1357485
20100414 68.47 68.50 67.55 68.01 1122185
20100415 67.76 68.10 66.16 66.23 1449390
20100416 66.16 66.61 64.09 64.15 2066333
20100419 63.78 65.02 63.54 64.58 1086483
20100420 65.04 65.36 63.82 65.35 1307998
20100421 65.29 66.55 65.00 66.15 1312004
20100422 65.49 67.70 65.05 67.36 1489923
20100423 67.50 68.74 67.08 67.99 1847292
20100426 68.00 69.16 67.68 68.48 1549308
20100427 67.86 68.24 66.28 66.30 3125598
20100428 67.00 67.43 65.92 66.88 1919992
20100429 67.45 70.80 67.40 70.77 2590781
20100430 70.45 70.70 66.84 66.93 2134555
20100503 67.79 69.88 67.40 69.18 2288672
20100504 68.34 69.24 67.87 68.86 3212554
20100505 67.62 69.48 67.00 68.51 2519378
20100506 67.90 68.55 62.64 66.22 4164597
20100507 66.46 67.52 63.98 64.58 3516077
20100510 68.06 68.55 66.77 68.52 3119589
20100511 67.59 70.00 67.28 68.88 2126542
20100512 68.89 69.47 68.24 69.36 2120298
20100513 69.06 69.87 68.45 68.54 1500763
20100514 67.72 68.13 65.66 66.37 2406617
20100517 66.80 67.76 64.54 66.58 1919285
20100518 67.43 67.87 64.68 64.99 2047480
20100519 64.65 66.08 62.96 64.54 2202659
20100520 63.11 63.75 61.68 61.72 3038759
20100521 60.52 64.16 60.52 64.08 3157647
20100524 64.18 64.46 62.47 62.49 1569810
20100525 60.84 63.56 60.21 63.51 2935189
20100526 64.22 65.11 62.40 62.67 2084596
20100527 64.12 66.39 63.57 66.30 2160359
20100528 66.11 66.40 64.66 65.08 2065155
20100601 64.63 65.99 64.22 64.42 2020498
20100602 64.76 64.89 63.18 64.65 3227872
20100603 64.95 64.97 63.69 64.21 2254856
20100604 62.46 63.45 60.70 60.95 3312707
20100607 61.40 62.76 60.97 61.21 2354773
20100608 61.34 62.85 60.18 62.63 2340870
20100609 63.19 64.88 62.96 63.33 2402847
20100610 64.33 66.60 63.95 66.36 2570633
20100611 65.49 67.13 65.47 67.06 1815715
20100614 67.73 68.34 66.58 67.27 2182746
20100615 67.68 68.94 67.08 68.81 1951098
20100616 68.31 68.85 67.79 68.28 1631551
20100617 68.41 68.57 67.51 67.87 1926472
20100618 68.11 68.25 67.61 67.97 1901611
20100621 68.81 69.42 67.23 67.38 1516081
20100622 67.66 67.70 64.73 64.81 2071635
20100623 64.93 65.78 64.01 64.95 1589369
20100624 64.54 64.81 62.91 63.01 1951451
20100625 63.47 65.34 63.12 65.13 1969008
20100628 65.10 65.30 63.63 63.77 1454111
20100629 62.87 63.16 61.35 61.80 2644019
20100630 61.56 62.78 60.71 60.94 1908301
20100701 61.13 61.45 59.66 60.87 1864287
20100702 61.17 61.38 59.37 59.54 1453877
20100706 60.88 61.58 58.49 59.01 2815043
20100707 59.30 62.22 59.01 62.17 2493364
20100708 62.96 63.53 61.79 63.09 1818400
20100709 63.12 64.32 62.94 64.27 1476821
20100712 64.22 64.71 63.34 64.51 1014670
20100713 65.38 66.34 64.98 66.10 1586973
20100714 65.42 66.31 64.86 65.79 1128452
20100715 65.91 66.21 64.37 66.04 1116395
20100716 65.27 65.74 63.24 63.82 2096767
20100719 63.86 65.51 63.16 65.14 1753198
20100720 64.07 66.67 63.80 66.61 2140196
20100721 66.95 67.06 64.70 64.99 1582408
20100722 65.89 68.15 65.38 67.61 2001480
20100723 67.35 68.43 66.31 68.32 1638128
20100726 68.46 69.93 67.88 69.84 1360112
20100727 70.05 70.48 68.66 69.73 1605118
20100728 69.42 70.53 69.08 69.66 1437137
20100729 70.20 70.20 68.57 69.28 1822731
20100730 68.46 70.36 68.29 69.96 1909706
20100802 71.55 73.18 70.90 72.68 2961133
20100803 72.37 72.37 71.06 71.85 2028404
20100804 71.97 73.40 71.76 73.17 1932181
20100805 72.60 73.21 72.17 72.52 1406936
20100806 72.15 72.52 71.13 72.38 1041945
20100809 72.65 73.54 72.14 73.36 1123536
20100810 72.91 73.13 71.58 72.26 1305446
20100811 71.08 71.90 70.34 70.78 1624315
20100812 69.58 70.78 69.43 69.47 1522240
20100813 69.28 70.05 69.19 69.21 1499296
20100816 68.83 69.72 68.34 69.23 1143436
20100817 69.86 72.08 69.51 71.46 1670320
20100818 71.57 71.76 70.67 71.05 1345012
20100819 70.68 70.76 68.79 69.40 1782580
20100820 68.79 69.58 68.58 69.39 954385
20100823 69.68 70.36 69.55 69.65 1199156
20100824 69.18 69.18 68.03 68.29 1784218
20100825 67.86 69.82 67.67 69.53 1112883
20100826 69.95 70.10 68.75 68.90 1507724
20100827 69.49 70.23 67.81 69.81 1572926
20100830 69.43 70.20 69.22 69.25 1030005
20100831 69.20 69.99 68.70 69.54 1392421
20100901 70.73 72.43 70.21 72.16 1899639
20100902 72.31 73.93 72.28 73.83 2250115
20100903 74.78 75.49 74.04 75.05 1766308
20100907 74.40 74.81 73.85 73.91 1161580
20100908 73.37 74.36 73.35 74.15 1280863
20100909 75.30 75.31 72.59 72.70 1707193
20100910 72.96 73.55 72.37 72.78 1464998
20100913 73.37 73.74 73.03 73.69 1391133
20100914 73.36 74.23 72.88 73.81 1005071
20100915 73.51 74.79 73.05 74.75 1020172
20100916 74.48 74.68 73.75 74.12 720968
20100917 74.37 74.64 73.82 74.41 1022864
20100920 74.89 76.24 74.53 75.93 1335881
20100921 75.18 76.25 75.09 75.18 1827764
20100922 74.99 75.38 73.53 73.93 1602425
20100923 73.04 73.40 71.50 71.74 1978771
20100924 72.61 73.49 72.47 73.28 1626774
20100927 73.24 73.33 72.15 72.64 1044755
20100928 73.00 73.22 71.52 73.01 1429152
20100929 72.78 72.88 71.43 71.74 1255061
20100930 72.14 73.00 71.01 71.43 2128891
20101001 72.10 72.17 71.07 71.87 1412162
20101004 71.81 72.21 71.24 71.81 1171274
20101005 72.59 73.22 71.86 73.11 1510496
20101006 72.78 73.04 72.23 72.88 1133570
20101007 73.21 73.63 72.71 73.03 820183
20101008 73.08 73.20 72.35 72.92 1185239
20101011 72.92 73.39 72.72 73.10 739654
20101012 72.80 73.89 72.49 73.77 928408
20101013 74.20 75.22 73.92 74.61 1464063
20101014 74.33 75.05 74.13 74.91 1186519
20101015 75.28 75.61 74.43 74.73 1093887
20101018 74.36 76.02 74.07 76.01 1671320
20101019 75.19 76.47 74.86 75.46 1842386
20101020 75.76 78.10 75.59 77.24 1948632
20101021 77.43 78.40 76.88 77.46 1016268
20101022 77.52 78.23 76.96 77.77 1025810
20101025 78.35 78.58 77.75 77.97 993576
20101026 77.50 77.54 76.63 77.23 1190359
20101027 76.15 76.68 74.49 75.05 2197666
20101028 75.54 75.67 73.94 74.12 1305101
20101029 73.80 74.21 73.67 74.06 1341990
20101101 74.41 74.70 73.77 74.18 1180118
20101102 75.00 75.19 74.36 75.10 943420
20101103 75.16 75.52 74.59 75.06 1011846
20101104 76.03 76.29 75.40 76.17 1429385
20101105 76.16 77.78 75.96 77.47 1301959
20101108 77.14 77.51 76.46 76.76 873830
20101109 76.51 76.51 72.84 73.36 2498253
20101110 73.49 74.33 73.36 74.18 1115649
20101111 73.45 74.43 73.09 73.10 990084
20101112 72.57 73.31 72.13 72.78 1032560
20101115 73.08 73.74 71.92 71.99 1069682
20101116 71.56 71.93 69.62 70.09 1746612
20101117 70.33 70.88 69.94 70.69 1172903
20101118 72.11 72.35 71.54 71.78 1721825
20101119 71.77 72.44 71.17 72.29 1091327
20101122 71.90 72.69 71.68 72.23 894777
20101123 71.38 72.05 71.16 71.73 1062234
20101124 72.29 73.15 72.05 73.01 985779
20101126 72.41 72.80 72.17 72.47 436391
20101129 71.90 72.57 70.98 72.35 846948
20101130 71.50 72.61 71.33 72.01 1472559
20101201 73.13 73.23 72.21 72.96 1057812
20101202 72.97 74.18 72.77 74.00 1053623
20101203 73.63 74.22 73.30 74.06 675650
20101206 73.86 74.60 73.11 74.25 860680
20101207 75.04 75.04 73.99 74.25 834496
20101208 74.25 74.31 72.21 72.62 1374109
20101209 73.21 73.38 71.02 71.07 1619070
20101210 71.13 71.69 70.90 71.64 930037
20101213 71.82 72.57 71.55 72.23 857887
20101214 72.13 72.27 70.59 71.03 1244588
20101215 70.89 71.44 70.38 70.42 1325582
20101216 70.50 70.91 69.70 70.52 922473
20101217 70.52 71.54 70.28 71.43 2033467
20101220 71.80 72.51 71.60 72.35 929571
20101221 72.66 72.92 72.03 72.82 1158473
20101222 73.17 74.06 72.82 73.52 785621
20101223 73.43 74.00 73.36 73.39 597565
20101227 73.24 74.42 72.99 74.41 385304
20101228 74.41 74.76 73.92 74.67 593143
20101229 75.02 75.02 74.18 74.77 808405
20101230 74.84 75.06 74.68 74.79 634391
20101231 74.79 75.18 74.36 74.42 863016
20110103 75.07 77.20 75.06 77.08 1741884
20110104 77.33 77.42 74.50 74.76 2206772
20110105 74.48 75.56 74.28 75.26 1243558
20110106 75.28 75.50 74.02 74.22 1807718
20110107 74.42 74.96 72.78 73.40 1969815
20110110 73.09 73.54 72.51 73.19 1605125
20110111 73.31 73.93 72.70 73.17 1089675
20110112 73.48 74.87 73.47 74.73 1555258
20110113 74.85 75.57 74.51 75.38 1146716
20110114 75.57 77.35 75.38 77.33 1905023
20110118 77.12 78.62 77.06 78.29 1604084
20110119 78.14 78.39 77.26 77.47 1755884
20110120 77.40 78.45 77.33 77.74 1694446
20110121 77.78 78.04 77.16 78.04 1375458
20110124 78.07 78.90 77.74 78.24 1236269
20110125 77.88 78.90 77.64 78.88 1331144
20110126 80.92 81.07 79.30 79.80 1339012
20110127 80.37 81.04 80.09 81.00 1407623
20110128 80.91 81.47 79.90 80.13 1293078
20110131 80.41 82.06 80.41 81.56 1142204
20110201 82.04 82.21 80.48 81.04 1278847
20110202 80.79 81.47 80.53 80.73 1107493
20110203 80.73 81.43 80.28 81.23 944933
20110204 81.13 81.36 80.32 80.67 1211972
20110207 81.04 82.04 80.66 81.84 1390036
20110208 81.90 82.57 81.74 82.00 1383904
20110209 81.52 82.11 81.40 81.89 1242517
20110210 81.55 82.78 81.55 82.43 1326632
20110211 82.19 83.27 82.16 82.89 1204104
20110214 82.89 83.16 81.73 82.43 755761
20110215 81.96 83.21 81.69 82.51 1085394
20110216 82.89 83.48 81.98 82.29 916818
20110217 82.13 82.15 81.58 81.68 930355
20110218 81.46 82.34 81.36 82.10 1080072
20110222 81.48 82.77 81.14 81.24 1611141
20110223 81.36 81.70 79.96 80.38 1603042
20110224 80.15 81.05 79.57 79.90 1282781
20110225 80.48 81.25 80.41 81.01 1699537
20110228 81.24 83.28 81.21 82.90 1784115
20110301 83.06 83.10 80.73 80.94 1591241
20110302 81.01 81.07 79.58 80.11 1304301
20110303 80.92 81.29 80.59 81.26 1240319
20110304 81.02 81.28 79.71 80.15 891942
20110307 80.43 80.86 79.34 79.81 680902
20110308 79.99 81.09 79.99 80.70 1137807
20110309 80.66 81.24 80.10 80.77 1161989
20110310 79.75 80.40 79.03 79.14 1414333
20110311 78.83 80.79 78.71 80.58 1100551
20110314 80.02 80.26 79.49 79.55 1198203
20110315 77.69 80.41 77.63 79.48 1824726
20110316 79.38 79.52 77.73 78.14 1420581
20110317 79.32 79.46 78.42 79.22 957082
20110318 80.30 80.49 79.07 79.10 1776594
20110321 80.00 80.43 79.45 79.84 980106
20110322 79.96 80.34 79.40 79.69 1023263
20110323 79.52 79.74 77.80 78.65 999197
20110324 78.95 79.22 77.99 79.02 1269822
20110325 79.37 80.36 79.10 80.28 1109576
20110328 80.38 81.00 80.28 80.55 1414565
20110329 80.62 81.51 80.29 81.26 2025189
20110330 81.53 81.79 81.07 81.63 1431718
20110331 81.51 82.51 81.31 82.42 893716
20110401 83.01 83.98 82.70 83.89 1803659
20110404 83.87 84.32 83.69 83.97 893486
20110405 83.72 84.27 83.63 83.95 547324
20110406 84.05 84.33 83.25 83.31 917538
20110407 83.28 83.46 82.11 82.42 1241490
20110408 82.91 82.97 81.42 81.60 874728
20110411 81.90 82.48 81.87 82.35 698539
20110412 81.99 82.65 81.85 82.06 1094187
20110413 82.32 82.64 81.46 81.73 839168
20110414 81.14 83.62 81.06 83.22 1288558
20110415 83.32 84.43 83.32 84.41 989809
20110418 83.48 83.89 83.08 83.69 1009833
20110419 83.71 84.43 83.26 84.43 1056555
20110420 85.48 85.48 84.36 85.26 962534
20110421 85.50 85.98 84.73 85.95 894292
20110425 86.03 87.29 85.71 87.09 971856
20110426 87.47 88.37 86.86 87.72 1147009
20110427 87.92 88.87 87.52 88.54 978646
20110428 88.47 90.54 88.30 90.18 1705725
20110429 90.22 90.88 89.22 90.83 1726210
20110502 91.41 91.53 89.91 90.46 1354269
20110503 90.45 91.57 88.95 90.19 1276244
20110504 90.17 91.32 89.55 90.81 1478441
20110505 90.31 91.44 90.08 90.54 1160128
20110506 91.21 91.24 89.40 89.79 1532874
20110509 89.79 90.59 89.47 90.32 763330
20110510 90.37 91.88 90.25 91.86 1289479
20110511 91.63 91.78 90.71 90.82 1136421
20110512 90.48 90.65 89.79 90.37 1209382
20110513 90.61 90.61 89.12 89.51 1160128
20110516 89.37 91.36 89.27 90.88 1466588
20110517 90.52 91.01 90.03 90.73 845843
20110518 90.94 91.99 90.39 91.86 702107
20110519 92.27 92.78 91.86 92.36 942165
20110520 92.29 92.50 90.57 90.81 1302943
20110523 89.67 90.34 89.67 89.95 1128020
20110524 90.16 90.56 89.51 89.74 840434
20110525 89.58 91.01 89.02 90.46 1091425
20110526 90.23 92.08 89.95 91.92 752167
20110527 92.37 92.54 91.37 92.40 631793
20110531 92.99 94.15 92.65 94.15 1421936
20110601 93.57 94.02 91.13 91.22 1603073
20110602 90.78 92.11 90.78 90.80 1413075
20110603 89.67 91.45 89.67 90.78 1415147
20110606 90.69 91.26 89.46 89.68 1263700
20110607 90.06 91.82 89.75 90.80 1296153
20110608 90.76 91.88 90.53 90.75 1377170
20110609 90.85 91.01 89.02 89.64 1246669
20110610 90.02 90.07 87.33 87.93 1808607
20110613 88.09 89.00 87.62 88.33 1412039
20110614 89.16 89.91 88.92 89.63 1489143
20110615 88.93 89.20 86.90 87.80 1378551
20110616 88.06 89.35 87.53 89.28 1857632
20110617 90.02 90.81 89.29 90.31 2253394
20110620 89.96 92.07 89.89 91.83 1036877
20110621 92.73 92.90 91.85 92.74 1212835
20110622 92.34 93.80 92.04 92.77 1183259
20110623 91.65 91.91 89.25 90.08 1849691
20110624 90.15 90.86 88.87 89.16 2911425
20110627 89.35 90.39 89.07 90.25 1182684
20110628 90.80 91.19 89.91 91.07 1134272
20110629 91.64 92.39 91.16 92.30 970613
20110630 92.51 92.99 91.83 92.69 1075405
20110701 92.55 94.48 92.55 94.15 1174356
20110705 94.15 96.26 93.53 95.84 1577719
20110706 95.66 96.84 95.03 96.59 1104838
20110707 97.39 97.74 96.78 97.34 1073000
20110708 96.13 96.78 95.65 96.70 794128
20110711 95.58 95.94 94.63 94.82 874067
20110712 94.71 96.80 94.57 95.15 1167713
20110713 95.55 96.15 94.68 94.70 819781
20110714 95.18 95.35 93.58 94.28 1318430
20110715 94.69 95.62 94.04 95.58 898805
20110718 95.09 95.32 93.52 94.39 984356
20110719 95.14 96.92 95.14 96.91 1094645
20110720 97.17 97.32 96.09 96.62 961107
20110721 97.40 98.53 97.04 98.11 1026502
20110722 98.29 98.47 97.61 98.03 953892
20110725 97.03 97.49 96.38 96.85 1064181
20110726 96.99 97.03 95.74 96.37 1050095
20110727 96.08 96.13 93.33 93.42 1510262
20110728 93.61 94.27 92.36 93.61 1146068
20110729 92.74 94.11 91.92 93.74 1250058
20110801 94.97 95.16 91.83 92.52 1352330
20110802 91.86 93.26 90.33 90.35 2046591
20110803 90.18 90.31 87.53 90.04 1813643
20110804 88.90 89.19 85.81 85.90 2298893
20110805 87.05 87.55 83.17 84.62 2642129
20110808 82.67 83.07 77.73 77.80 3448396
20110809 79.15 84.84 78.03 84.80 4039010
20110810 82.65 87.62 82.08 83.53 4918804
20110811 84.46 89.25 83.23 87.59 3302718
20110812 88.40 89.32 86.77 87.46 1627652
20110815 87.98 90.37 87.87 90.16 1817995
20110816 88.75 90.59 87.95 89.95 1611160
20110817 89.90 91.39 89.60 90.89 1613451
20110818 87.66 88.84 86.30 87.35 2464613
20110819 86.46 88.70 86.01 86.25 2001811
20110822 88.04 88.04 85.01 85.56 1745042
20110823 85.66 87.62 85.14 87.59 1319919
20110824 87.65 88.88 86.39 88.29 1974210
20110825 88.55 89.96 86.17 86.91 1528243
20110826 85.88 87.92 84.20 87.84 1224060
20110829 88.93 90.57 88.29 90.49 1384398
20110830 90.56 91.00 88.38 90.35 1216273
20110831 90.72 91.32 89.65 91.06 1806199
20110901 91.09 91.25 89.11 89.45 1103922
20110902 87.24 89.46 87.24 88.41 1186267
20110906 85.89 89.66 85.88 88.86 1588026
20110907 89.58 91.12 88.20 90.90 2395210
20110908 90.67 91.44 90.05 90.42 1389437
20110909 89.24 89.94 86.68 87.54 1464566
20110912 86.49 87.74 85.84 87.71 1447616
20110913 87.87 88.51 86.48 87.09 2280568
20110914 87.78 88.37 85.81 87.80 1834716
20110915 88.55 89.74 87.68 89.73 1469835
20110916 89.80 90.74 88.64 89.50 2008453
20110919 87.82 88.84 86.79 86.90 1439600
20110920 87.16 88.28 86.84 86.98 1185236
20110921 87.26 87.26 82.87 82.99 2010057
20110922 80.84 81.36 79.58 80.81 2725161
20110923 79.97 81.10 79.73 80.70 2030557
20110926 81.23 81.47 79.04 81.20 1844680
20110927 82.78 83.30 80.86 81.34 2017157
20110928 81.71 82.00 79.56 79.72 1854714
20110929 81.37 81.74 80.04 81.36 1896064
20110930 80.14 81.40 78.15 78.22 2335423
20111003 77.56 79.05 74.30 74.37 2970026
20111004 72.98 76.24 72.27 75.97 3303446
20111005 76.04 76.04 71.56 75.02 2959090
20111006 74.73 77.08 73.74 76.99 1885243
20111007 76.64 78.39 74.94 75.03 2550830
20111010 76.37 79.53 76.37 79.47 1847196
20111011 78.69 79.55 77.70 78.01 1830451
20111012 78.60 80.23 77.85 78.94 1556493
20111013 78.51 79.56 76.93 78.92 1502612
20111014 79.88 81.41 79.61 81.06 1245627
20111017 80.29 80.90 79.18 79.50 1337782
20111018 79.67 81.83 79.26 81.33 1742511
20111019 81.05 82.08 78.88 79.07 1891963
20111020 79.97 79.97 77.67 79.75 1487462
20111021 80.70 82.20 80.11 81.62 1606158
20111024 81.52 83.56 81.24 83.38 1522433
20111025 82.36 82.69 81.40 81.63 1200176
20111026 80.20 83.27 79.13 82.62 2203626
20111027 85.44 87.44 83.99 87.04 1851411
20111028 86.47 87.86 86.07 87.65 1478919
20111031 86.25 87.59 86.05 86.90 1968854
20111101 84.93 86.71 83.95 85.31 2534882
20111102 86.97 87.16 84.40 86.32 1678151
20111103 86.95 87.61 85.04 87.26 1228654
20111104 86.54 86.96 85.22 86.74 1009829
20111107 86.53 87.64 85.56 86.82 720493
20111108 86.95 88.35 85.69 88.18 919953
20111109 86.24 86.97 83.78 84.10 1622903
20111110 85.16 85.16 82.97 83.74 1221933
20111111 84.97 86.22 84.28 86.11 904233
20111114 85.58 85.58 83.51 83.92 968593
20111115 83.81 85.14 83.23 84.62 663993
20111116 83.86 85.07 83.53 83.65 841354
20111117 83.41 84.08 81.88 82.32 1397244
20111118 82.94 83.58 81.83 83.51 1050838
20111121 82.13 82.50 81.14 81.20 1431987
20111122 81.18 81.80 80.40 80.88 871085
20111123 80.13 80.16 77.95 77.97 1155751
20111125 77.81 79.75 77.60 78.26 458268
20111128 80.73 81.19 78.52 79.26 1731120
20111129 79.62 80.07 78.57 78.97 1117590
20111130 81.03 83.88 80.54 83.73 1983435
20111201 83.35 83.58 81.85 82.14 1219997
20111202 82.90 83.63 82.05 82.28 924054
20111205 83.36 84.66 82.96 83.60 939546
20111206 83.55 83.69 82.61 83.32 592570
20111207 83.11 84.47 82.40 84.16 579470
20111208 83.75 83.78 82.09 82.34 791688
20111209 82.68 84.28 82.26 83.83 967112
20111212 83.06 83.08 81.27 81.95 995249
20111213 82.28 82.93 80.63 81.24 1005615
20111214 80.86 82.98 80.68 82.21 1351223
20111215 82.90 84.34 82.13 83.43 1291078
20111216 83.99 85.35 83.66 84.24 1486893
20111219 84.35 85.02 83.33 83.49 859579
20111220 84.70 86.47 84.41 86.37 937154
20111221 86.36 86.62 85.42 85.94 868237
20111222 86.31 88.25 86.04 87.81 1212706
20111223 88.00 88.79 87.69 88.67 663423
20111227 88.32 89.82 88.06 89.18 755692
20111228 89.24 89.24 87.28 87.44 838385
20111229 87.89 88.45 87.34 88.29 670368
20111230 88.58 88.87 87.91 87.91 616553
20120103 89.80 90.79 88.70 89.43 1427973
20120104 88.87 89.17 87.57 87.67 1629978
20120105 87.23 88.25 87.07 87.82 1185974
20120106 87.75 88.11 86.65 87.58 1071320
20120109 87.66 88.01 86.75 87.06 643177
20120110 87.75 88.82 87.38 87.89 992126
20120111 87.12 88.26 86.70 88.17 1022943
20120112 87.51 87.94 86.34 86.69 1126721
20120113 86.16 86.66 85.38 86.05 1501048
20120117 86.99 87.74 86.69 87.12 936612
20120118 87.29 87.96 87.17 87.54 1202402
20120119 87.54 88.34 87.39 88.05 874866
20120120 87.74 88.20 86.61 88.14 1439982
20120123 87.83 89.33 87.83 88.90 1087408
20120124 88.04 90.07 87.85 89.99 1205348
20120125 89.81 91.79 89.72 91.57 1174305
20120126 91.76 92.40 91.29 91.51 1033932
20120127 91.64 92.39 91.21 92.01 972186
20120130 90.63 91.34 90.18 90.52 1128194
20120131 91.03 91.94 90.52 91.84 1688439
20120201 92.01 93.70 92.01 93.68 1499349
20120202 93.66 94.21 93.23 93.75 1491418
20120203 94.74 95.21 94.27 94.95 1127174
20120206 94.82 94.91 94.10 94.66 686456
20120207 94.31 94.73 93.57 93.83 831814
20120208 94.29 94.51 92.98 93.56 900017
20120209 93.55 93.96 92.36 92.45 916332
20120210 91.82 92.39 91.27 91.60 982383
20120213 92.68 92.80 91.85 92.21 1096018
20120214 91.98 92.03 90.37 91.03 1053759
20120215 91.29 91.61 90.20 90.72 857871
20120216 90.74 92.70 90.58 92.50 914066
20120217 92.97 93.08 91.80 92.54 968334
20120221 92.49 92.60 90.59 91.21 710361
20120222 90.98 91.67 89.65 89.82 1102476
20120223 89.68 91.07 89.68 91.03 694160
20120224 91.06 91.42 90.20 90.58 647029
20120227 90.18 90.81 89.13 90.40 1509659
20120228 90.61 90.85 89.70 89.86 1044809
20120229 89.87 90.30 89.17 89.63 1656036
20120301 89.62 90.54 89.52 90.45 785816
20120302 90.36 90.88 90.15 90.44 581771
20120305 90.37 91.06 89.68 90.93 596159
20120306 90.15 91.25 89.81 90.52 1276044
20120307 90.67 91.03 89.38 90.97 1135445
20120308 91.27 91.27 89.69 89.95 1306181
20120309 89.92 90.67 89.74 90.30 750468
20120312 90.50 92.54 90.37 91.59 1351952
20120313 91.91 93.53 91.82 93.30 1328160
20120314 93.19 93.81 92.56 92.75 972526
20120315 92.97 93.07 92.10 92.45 1051720
20120316 92.47 93.88 92.41 93.51 1919674
20120319 93.22 93.56 92.42 92.83 1492438
20120320 92.05 93.42 91.88 92.75 1082196
20120321 92.72 92.96 92.03 92.10 931513
20120322 91.72 91.72 90.40 91.25 890614
20120323 91.33 92.31 90.63 91.80 930834
20120326 92.85 92.89 91.79 92.22 965049
20120327 92.38 92.63 91.87 91.92 956778
20120328 92.08 92.58 91.38 92.58 1038840
20120329 92.01 92.41 91.24 92.16 1046616
20120330 92.82 93.45 92.57 93.16 1362618
20120402 93.16 93.70 92.87 93.36 1258373
20120403 92.92 93.29 92.61 93.04 825054
20120404 92.50 92.59 91.62 91.94 692297
20120405 91.43 91.83 90.63 91.18 839479
20120409 89.65 90.36 89.43 89.97 909464
20120410 89.93 90.16 87.78 87.87 1299958
20120411 88.75 89.15 88.17 89.13 976406
20120412 88.97 90.52 88.30 90.52 936624
20120413 90.09 90.29 88.90 89.00 1196841
20120416 89.59 90.98 89.51 90.42 1004805
20120417 90.69 92.10 90.06 91.96 1247329
20120418 91.23 91.84 90.93 91.47 859877
20120419 91.62 91.90 90.95 91.70 843311
20120420 91.94 93.32 91.84 93.19 1208899
20120423 92.22 92.74 91.81 92.69 1394173
20120424 92.89 94.23 92.72 94.20 1508110
20120425 94.90 94.90 93.97 94.75 1207998
20120426 94.48 95.52 94.23 95.35 881628
20120427 95.43 95.99 94.45 95.65 998269
20120430 95.62 96.10 95.07 96.05 1195263
20120501 96.14 97.76 95.66 97.39 986098
20120502 94.68 97.38 94.68 97.08 1151424
20120503 97.26 97.36 95.70 95.74 1680761
20120504 95.61 96.05 95.29 95.79 1557809
20120507 95.31 96.60 95.24 96.21 993310
20120508 95.89 96.37 95.45 96.13 1229861
20120509 95.35 96.56 94.94 95.67 998156
20120510 96.69 96.69 95.04 96.01 920959
20120511 95.75 96.28 95.27 96.11 1142521
20120514 95.46 96.26 95.18 95.41 1275503
20120515 95.29 95.54 94.38 94.50 975279
20120516 95.08 95.23 92.99 93.07 1152889
20120517 92.92 93.29 90.21 90.25 1626103
20120518 90.97 91.38 89.15 89.51 1214760
20120521 90.02 92.01 89.77 91.84 1014610
20120522 91.90 92.02 91.15 91.64 719682
20120523 91.16 92.14 90.60 91.93 977082
20120524 91.72 92.73 91.35 92.33 801500
20120525 92.18 92.70 91.87 92.15 966488
20120529 92.37 93.70 92.37 93.46 810178
20120530 92.31 92.82 91.07 91.10 1009088
20120531 91.38 92.25 90.29 91.33 1379410
20120601 89.80 90.65 89.44 89.90 1344812
20120604 90.12 90.12 88.14 88.97 1134632
20120605 89.04 90.36 88.60 90.14 1002777
20120606 91.01 92.40 90.30 92.40 1093160
20120607 93.19 93.51 91.61 92.15 683957
20120608 91.85 93.35 91.85 93.35 643048
20120611 93.80 93.92 90.36 90.41 1339740
20120612 90.69 90.87 89.59 90.56 1369042
20120613 90.37 91.16 89.63 90.06 1122912
20120614 90.29 91.98 90.03 91.58 739066
20120615 92.03 92.38 91.29 92.31 1222648
20120618 92.25 93.51 91.57 93.12 784708
20120619 93.46 94.04 92.90 93.45 641132
20120620 93.69 94.29 93.03 93.65 1012694
20120621 93.86 94.02 91.82 91.96 1056195
20120622 92.34 92.47 91.49 91.67 2142818
20120625 91.05 92.69 90.95 92.36 1052138
20120626 92.61 92.99 91.72 92.37 738164
20120627 92.90 93.12 92.00 92.64 560171
20120628 92.18 93.71 91.55 93.54 466678
20120629 95.30 96.67 94.55 96.67 1103302
20120702 97.44 97.74 96.38 97.74 1008913
20120703 97.59 98.40 97.36 98.35 512416
20120705 98.13 98.52 97.17 97.56 576089
20120706 96.64 98.49 96.54 98.29 682810
20120709 98.03 98.18 97.30 97.80 705230
20120710 98.10 98.30 96.27 96.74 611065
20120711 96.95 97.45 96.52 97.19 806234
20120712 96.57 97.88 96.23 97.14 858249
20120713 97.38 98.68 97.30 98.65 658484
20120716 98.88 98.88 98.22 98.57 666555
20120717 98.74 99.99 97.91 99.86 939522
20120718 99.18 99.78 98.52 99.04 787288
20120719 99.03 99.24 97.39 98.44 873382
20120720 97.63 98.52 97.20 98.06 784822
20120723 96.98 97.55 96.53 97.30 735498
20120724 97.26 97.60 95.91 96.82 660390
20120725 97.23 97.58 96.08 96.98 639202
20120726 98.21 99.10 97.30 98.22 966090
20120727 98.64 99.62 98.22 98.83 906901
20120730 98.72 99.36 98.07 98.50 886162
20120731 98.33 99.29 98.32 98.93 750407
20120801 99.20 99.91 98.67 99.20 894009
20120802 98.62 99.82 98.29 99.74 883584
20120803 100.43 101.07 100.05 100.80 1075053
20120806 101.15 101.54 100.42 100.95 1608432
20120807 100.55 100.81 99.32 100.38 857240
20120808 100.15 100.20 98.63 98.83 770249
20120809 98.72 99.81 98.18 98.59 1433890
20120810 98.35 98.95 97.98 98.75 667004
20120813 98.38 99.42 98.38 99.02 471611
20120814 99.16 99.45 98.38 98.62 564879
20120815 98.63 99.51 98.42 99.32 315117
20120816 99.10 100.05 98.77 99.90 555799
20120817 100.03 100.10 99.37 99.70 504457
20120820 99.47 99.70 98.63 99.32 710387
20120821 99.32 99.56 98.83 99.33 736282
20120822 99.26 99.77 98.29 99.57 731686
20120823 99.53 99.85 99.18 99.53 777199
20120824 99.33 100.09 99.17 99.77 558377
20120827 99.86 100.15 99.07 99.40 462194
20120828 99.12 99.89 98.38 99.78 654672
20120829 100.19 100.19 99.28 99.78 603554
20120830 99.28 99.54 98.97 99.37 614204
20120831 99.77 100.14 99.14 100.03 893449
20120904 100.00 100.64 99.08 100.59 548737
20120905 100.58 100.58 99.62 100.25 531249
20120906 100.69 101.08 100.42 100.76 838295
20120907 101.33 102.15 101.02 102.02 1144107
20120910 101.84 101.84 100.85 100.99 825963
20120911 100.65 101.19 100.17 100.52 909031
20120912 100.71 101.05 100.29 100.59 836613
20120913 100.60 102.43 100.30 102.43 1127741
20120914 104.31 104.32 102.74 103.54 1170900
20120917 103.69 104.37 103.04 103.36 580349
20120918 103.10 103.19 102.26 102.54 507259
20120919 102.63 102.91 101.39 101.39 706575
20120920 101.34 101.47 100.07 100.39 1022589
20120921 100.77 101.68 100.47 101.28 1870301
20120924 100.89 102.09 100.35 100.42 1117091
20120925 100.64 100.72 98.84 98.86 839864
20120926 99.13 99.67 98.81 98.97 915451
20120927 99.24 100.61 99.12 99.86 923705
20120928 99.32 99.68 98.90 99.16 1014726
20121001 99.22 99.57 97.38 98.11 1211826
20121002 98.42 98.95 97.73 98.42 777469
20121003 98.64 100.01 98.53 99.05 674402
20121004 99.38 99.66 98.31 98.51 568211
20121005 98.88 99.39 98.36 98.75 367095
20121008 98.71 98.85 98.42 98.63 397101
20121009 98.67 99.46 98.17 98.24 469605
20121010 98.41 98.52 97.59 98.17 517346
20121011 98.74 99.11 98.12 98.12 405132
20121012 98.10 98.85 97.42 97.70 522812
20121015 97.69 98.54 97.24 98.50 475071
20121016 98.85 99.50 98.50 98.87 512996
20121017 98.56 99.01 97.88 98.73 705077
20121018 98.61 99.92 98.55 99.92 754379
20121019 99.42 99.79 97.96 98.19 1060236
20121022 98.05 98.18 97.04 97.98 882433
20121023 96.86 97.08 96.21 96.54 950810
20121024 95.80 97.46 95.80 96.56 1466706
20121025 97.56 98.35 95.73 96.24 1235139
20121026 96.15 96.15 94.80 95.50 1202568
20121031 96.68 96.68 94.50 95.30 1169885
20121101 95.43 96.19 94.91 96.07 881095
20121102 96.39 96.82 96.04 96.12 712327
20121105 96.57 96.57 94.83 95.38 908758
20121106 95.60 96.10 94.92 95.97 909204
20121107 95.24 95.93 94.93 95.10 845846
20121108 94.60 94.84 92.75 92.96 1229673
20121109 92.67 93.33 92.36 92.43 825211
20121112 92.50 92.54 91.80 91.87 697380
20121113 91.52 92.36 90.99 91.09 2296379
20121114 91.22 91.43 89.52 89.70 1765201
20121115 89.83 90.38 88.96 89.68 1072506
20121116 89.89 90.67 89.04 90.41 790074
20121119 90.82 91.65 90.73 91.34 855997
20121120 91.14 91.68 90.51 91.67 526604
20121121 91.68 92.10 90.74 91.15 663916
20121123 91.76 92.39 91.15 92.39 339432
20121126 91.71 92.78 91.42 91.99 1091469
20121127 91.54 92.43 90.66 91.12 1633689
20121128 91.04 91.29 90.26 90.95 1354157
20121129 91.37 91.90 90.68 91.61 662912
20121130 91.61 92.34 91.56 92.01 1049528
20121203 92.31 92.89 91.63 91.97 705077
20121204 91.82 92.85 91.57 91.92 699499
20121205 92.09 92.21 91.41 91.94 808702
20121206 92.24 93.62 92.24 93.44 1001229
20121207 93.46 94.53 93.24 94.49 1127498
20121210 94.17 94.45 93.67 94.12 753376
20121211 94.33 94.51 93.90 94.02 1228558
20121212 93.83 93.98 92.72 93.48 837146
20121213 93.28 93.48 92.76 93.01 743671
20121214 92.80 93.59 92.80 93.22 853543
20121217 93.62 94.04 93.31 93.99 916008
20121218 94.06 94.75 93.84 94.49 1269495
20121219 94.64 94.73 93.92 94.31 1140549
20121220 94.37 95.66 94.15 95.63 1007921
20121221 94.93 95.81 94.66 94.76 1561743
20121224 94.55 95.32 94.22 95.02 278305
20121226 95.13 95.13 94.19 94.69 597324
20121227 95.10 95.55 94.02 95.32 765368
20121228 94.75 95.76 94.58 94.66 613935
20121231 94.44 95.47 94.29 95.45 898066
20130102 96.30 96.72 95.53 96.20 1141290
20130103 96.34 96.88 96.09 96.32 812483
20130104 96.25 97.11 96.25 96.94 720581
20130107 96.55 97.71 96.46 97.66 895073
20130108 97.34 97.57 96.56 96.82 655729
20130109 96.93 97.18 96.82 97.02 590544
20130110 97.30 97.30 96.52 96.88 865252
20130111 97.02 97.15 96.41 96.52 763372
20130114 96.63 96.98 96.57 96.84 542320
20130115 96.73 98.22 96.56 98.05 808381
20130116 97.59 97.66 96.26 97.05 880993
20130117 97.14 97.37 96.60 96.63 746633
20130118 96.69 97.30 96.57 97.27 1310127
20130122 96.97 98.27 96.94 98.25 702733
20130123 97.95 98.40 97.76 98.11 550746
20130124 98.23 98.67 97.78 98.32 545646
20130125 98.55 98.91 98.20 98.74 625243
20130128 98.74 98.77 97.80 98.17 815476
20130129 98.29 98.65 97.81 98.19 714262
20130130 97.94 98.54 95.65 96.08 1988139
20130131 96.09 96.43 94.83 94.97 1485395
20130201 95.27 95.90 94.73 94.81 1450142
20130204 94.22 95.48 93.94 94.26 969902
20130205 94.80 94.81 93.62 93.83 1086525
20130206 93.43 94.13 93.43 94.02 723907
20130207 94.31 94.62 93.83 93.98 975667
20130208 94.07 94.94 93.98 94.84 1168672
20130211 94.67 94.99 94.36 94.98 1301813
20130212 95.20 96.57 95.14 96.55 892523
20130213 96.63 96.84 96.27 96.68 1009479
20130214 96.30 96.84 95.86 96.84 1075440
20130215 96.73 96.77 96.10 96.71 1449366
20130219 96.69 97.28 96.06 96.84 1080761
20130220 96.75 97.21 96.07 96.09 752508
20130221 95.71 96.14 94.78 95.13 1030320
20130222 95.52 96.13 95.25 95.86 603736
20130225 96.24 96.45 93.81 93.82 710715
20130226 94.29 94.88 93.40 93.99 1033868
20130227 93.88 94.38 93.63 93.72 1045840
20130228 93.86 94.43 92.91 93.70 2327033
20130301 93.43 94.08 92.17 93.38 2062192
20130304 93.34 94.49 92.96 94.24 794191
20130305 94.65 95.21 94.26 94.94 565822
20130306 95.30 95.30 94.25 94.56 423147
20130307 94.61 95.01 93.61 93.66 985311
20130308 94.19 94.19 92.60 92.81 1052824
20130311 92.74 93.87 92.62 93.85 1027216
20130312 93.83 94.57 93.32 94.52 1163240
20130313 94.54 94.79 94.23 94.64 862148
20130314 94.75 95.53 94.63 95.32 956821
20130315 94.94 95.08 94.18 94.94 1396930
20130318 94.30 94.90 93.81 94.45 1490605
20130319 94.35 94.61 92.46 92.74 1451694
20130320 93.03 93.15 91.71 91.87 1715315
20130321 91.48 91.95 90.80 90.85 1520648
20130322 91.06 91.58 90.91 91.09 1217228
20130325 91.42 91.79 90.76 91.01 1580401
20130326 91.41 91.79 91.12 91.39 990749
20130327 90.95 91.51 90.65 91.09 953740
20130328 91.06 92.12 90.73 91.75 1863203
20130401 91.57 92.28 90.79 91.24 861880
20130402 91.69 92.93 91.63 92.73 1302237
20130403 93.04 93.89 92.40 93.76 1279988
20130404 93.98 95.89 93.91 95.79 1992512
20130405 94.98 96.69 94.52 96.46 1321843
20130408 96.40 97.85 95.57 97.81 959137
20130409 97.69 98.82 96.28 98.34 1876310
20130410 98.74 99.99 98.42 99.75 1631349
20130411 99.68 100.63 99.68 100.33 1700189
20130412 100.22 100.69 99.85 100.20 1100893
20130415 99.47 99.87 98.12 98.20 2133277
20130416 99.86 99.96 98.43 99.44 1387489
20130417 99.04 99.45 98.12 99.22 1211699
20130418 99.24 99.51 98.39 99.03 1165218
20130419 99.41 99.94 98.92 99.69 1307194
20130422 99.78 99.85 98.71 98.83 1278005
20130423 99.28 99.34 97.66 98.43 1579250
20130424 98.69 99.11 98.04 98.40 1384075
20130425 98.43 98.67 97.84 98.10 1170945
20130426 97.91 98.46 97.73 97.84 923230
20130429 97.84 99.16 97.76 99.10 804274
20130430 98.81 99.47 98.08 99.35 1680914
20130501 98.85 99.27 98.07 98.70 1008482
20130502 98.87 99.53 98.56 99.02 717040
20130503 99.55 99.55 98.44 98.58 1306202
20130506 98.83 99.29 98.64 99.15 1140325
20130507 99.08 100.18 98.56 100.14 1358080
20130508 99.81 100.60 99.12 100.60 1504132
20130509 100.37 100.59 99.75 99.91 1174910
20130510 100.12 101.02 99.51 100.99 1248266
20130513 100.54 101.07 100.29 100.70 1114000
20130514 100.84 100.98 99.98 100.32 1354336
20130515 100.53 101.52 100.07 101.44 1183722
20130516 101.09 101.84 100.62 101.09 863752
20130517 101.24 102.08 101.03 102.08 1267652
20130520 101.99 103.28 101.75 103.23 1117305
20130521 103.64 104.29 103.16 104.04 1269965
20130522 104.12 105.18 101.93 102.58 1650954
20130523 101.71 102.50 100.81 102.25 1912437
20130524 101.64 102.37 100.79 102.08 1052760
20130528 102.92 103.16 100.37 100.91 1505233
20130529 100.71 100.94 98.39 99.49 1620885
20130530 99.49 99.89 98.25 98.33 1351031
20130531 98.31 98.87 96.74 96.76 1705586
20130603 97.04 98.66 96.40 98.50 1854501
20130604 98.67 99.64 98.56 98.92 1395970
20130605 98.63 99.01 97.51 97.92 1056836
20130606 98.12 99.55 97.31 99.49 965085
20130607 99.73 100.31 98.16 99.70 896796
20130610 99.87 100.28 98.90 99.25 930390
20130611 98.41 98.63 96.95 97.05 1545766
20130612 97.52 97.79 96.52 96.71 1478358
20130613 96.84 101.07 96.47 100.58 1350040
20130614 100.58 102.77 99.68 99.95 1304550
20130617 100.60 101.25 100.04 100.99 1296620
20130618 100.92 101.61 100.27 100.96 1058928
20130619 100.99 101.39 97.36 97.61 1018065
20130620 96.95 97.11 90.62 91.32 2754711
20130621 92.12 93.46 90.53 92.55 2008593
20130624 91.18 95.24 90.42 93.18 1635204
20130625 94.08 94.33 92.48 93.20 1362156
20130626 94.18 95.34 93.89 94.94 1426095
20130627 95.43 97.42 95.43 97.29 1274292
20130628 97.12 97.67 96.27 96.37 1181481
20130701 97.10 97.18 95.51 95.72 713266
20130702 95.11 97.61 95.07 96.93 889366
20130703 96.33 97.09 95.43 95.87 590248
20130705 96.54 96.70 94.25 96.10 813957
20130708 96.21 97.23 95.94 96.37 1234672
20130709 96.81 98.45 96.75 98.05 931175
20130710 97.79 98.02 96.73 97.64 813848
20130711 98.54 101.54 98.54 101.14 1281843
20130712 101.34 101.82 99.78 100.83 1289286
20130715 100.51 100.51 98.91 100.23 936976
20130716 100.19 100.68 99.50 100.05 913773
20130717 100.30 100.47 99.20 99.64 1099176
20130718 100.07 100.99 99.74 100.97 600426
20130719 100.93 101.14 99.95 100.61 734280
20130722 100.59 101.99 100.40 101.74 716768
20130723 101.88 102.17 100.96 101.42 533445
20130724 101.48 101.79 99.12 99.62 1130369
20130725 99.04 99.93 98.74 99.18 938070
20130726 98.99 100.30 98.52 100.28 586527
20130729 99.99 100.36 99.11 99.56 415570
20130730 99.98 100.73 99.10 99.34 817788
20130731 99.35 100.41 94.86 97.72 1782345
20130801 97.69 98.18 95.39 95.94 948468
20130802 95.95 96.24 94.86 95.00 783312
20130805 94.83 95.43 94.48 95.01 460225
20130806 94.35 95.43 94.23 94.95 778715
20130807 94.79 94.95 93.42 93.79 1369948
20130808 94.20 94.30 93.34 94.11 927016
20130809 94.17 96.21 93.75 96.02 1014464
20130812 95.74 96.12 94.39 94.87 1098301
20130813 94.77 94.96 93.26 94.21 1229309
20130814 94.21 94.57 93.68 94.48 796446
20130815 93.89 94.37 92.12 92.97 1452909
20130816 92.64 93.05 89.81 90.88 1862679
20130819 90.87 91.29 89.73 89.79 1055179
20130820 89.96 93.12 89.96 92.78 1307454
20130821 92.46 93.52 91.19 92.10 820962
20130822 92.21 92.89 91.81 92.68 784626
20130823 92.78 94.44 92.45 94.37 692581
20130826 94.63 95.43 94.29 94.99 842414
20130827 93.96 94.68 93.67 94.48 654931
20130828 94.43 94.55 93.48 93.88 655916
20130829 93.24 93.62 92.52 93.55 748070
20130830 93.67 94.18 93.29 93.65 1163312
20130903 94.20 94.37 92.09 92.90 1377719
20130904 93.04 94.35 92.58 94.09 1056273
20130905 94.41 94.52 93.38 93.63 1195490
20130906 94.61 96.37 94.43 95.76 1111544
20130909 95.71 96.66 95.63 96.66 992465
20130910 97.08 97.47 96.30 97.42 797869
20130911 97.21 97.80 96.91 97.73 732748
20130912 97.47 97.98 95.20 95.57 887068
20130913 95.65 96.22 95.39 95.75 508053
20130916 97.44 97.91 96.27 96.72 489666
20130917 96.69 97.59 96.19 96.58 433957
20130918 96.50 101.45 95.66 101.32 1561918
20130919 101.24 103.18 101.14 101.53 1292569
20130920 101.51 101.51 99.55 99.92 1517811
20130923 99.54 100.85 99.00 99.98 1093923
20130924 99.70 100.18 97.84 97.95 998157
20130925 97.88 99.02 96.46 97.13 1237955
20130926 97.46 98.22 97.21 98.13 643747
20130927 97.83 98.78 97.59 98.45 899810
20130930 98.07 99.26 97.70 98.27 1081469
20131001 98.42 100.12 97.81 99.05 1351782
20131002 97.92 98.96 97.33 98.88 1141406
20131003 98.80 98.87 96.85 98.09 864240
20131004 98.31 99.13 97.23 97.89 635806
20131007 97.15 98.34 96.93 97.03 689434
20131008 96.36 96.51 94.99 95.19 1432169
20131009 95.44 96.22 94.86 95.09 821925
20131010 95.80 96.98 95.43 96.85 1433148
20131011 97.00 98.67 96.54 98.62 876641
20131014 98.19 98.83 97.54 98.57 722829
20131015 97.92 99.36 97.92 98.35 467092
20131016 98.66 100.12 98.24 99.70 798320
20131017 99.30 100.74 99.12 100.37 742191
20131018 100.05 100.53 98.64 100.04 1044702
20131021 99.88 99.88 97.92 98.35 1063738
20131022 98.87 100.84 98.87 100.54 1325675
20131023 100.31 100.75 99.17 99.65 758508
20131024 99.65 99.97 98.66 98.71 941255
20131025 98.60 100.82 98.59 100.79 1078967
20131028 100.95 100.97 98.32 98.72 779393
20131029 98.71 99.33 97.70 99.25 1124763
20131030 98.25 98.25 95.27 96.58 1662234
20131031 96.53 97.12 94.58 95.15 1420095
20131101 95.57 96.16 94.68 95.99 871093
20131104 96.03 96.52 95.07 95.41 1017181
20131105 95.06 95.24 93.77 93.91 933966
20131106 94.04 94.50 93.70 93.91 755353
20131107 94.18 94.40 92.96 93.06 863587
20131108 92.72 92.73 90.74 92.23 1154024
20131111 92.54 93.52 92.54 92.81 538777
20131112 92.60 92.94 91.88 92.53 927549
20131113 92.29 93.19 91.99 93.14 681384
20131114 93.41 94.14 93.03 93.38 762097
20131115 93.28 94.80 93.28 94.72 1289344
20131118 95.33 95.58 93.89 94.22 765361
20131119 94.29 95.35 93.42 95.07 835305
20131120 94.97 95.85 93.08 93.66 958333
20131121 93.55 94.39 93.08 94.10 785920
20131122 94.10 94.47 92.89 93.48 750241
20131125 93.50 94.03 93.03 93.42 632326
20131126 93.42 93.59 92.52 92.54 644726
20131127 92.61 93.55 92.01 93.42 656257
20131129 93.72 93.82 91.34 91.46 537254
20131202 91.79 93.00 91.48 91.78 1263019
20131203 91.23 91.94 90.92 91.46 1205911
20131204 90.65 92.59 90.57 91.73 881971
20131205 91.37 92.30 90.48 91.97 1186766
20131206 92.79 93.24 91.88 92.60 992054
20131209 92.81 93.77 92.37 93.77 953220
20131210 93.49 94.65 93.20 93.98 1074507
20131211 93.85 93.85 91.56 91.62 1352979
20131212 91.72 91.77 90.85 91.13 1030235
20131213 91.58 92.27 90.26 90.51 961378
20131216 90.63 91.23 90.13 90.98 797341
20131217 91.25 93.00 90.90 92.95 1081687
20131218 93.19 94.88 91.69 94.69 1101267
20131219 94.78 94.78 93.37 93.91 1270307
20131220 93.73 95.26 93.59 95.15 1604908
20131223 95.57 96.73 95.03 95.34 859127
20131224 95.16 95.64 94.29 95.07 406720
20131226 95.51 95.83 94.53 95.61 661478
20131227 95.58 95.99 94.38 94.95 690829
20131230 95.08 95.80 94.80 95.62 530944
20131231 95.66 96.10 94.46 94.92 948318
20140102 94.78 95.85 94.14 94.94 946203
20140103 95.26 97.12 94.63 96.07 726254
20140106 96.31 97.60 96.18 97.14 1037355
20140107 97.13 98.19 96.58 97.76 1192588
20140108 97.89 98.36 96.78 97.11 961113
20140109 97.34 97.34 96.21 97.16 987760
20140110 97.55 99.28 97.17 98.77 982367
20140113 98.41 99.24 97.56 97.97 813176
20140114 98.40 99.29 97.97 98.88 1026146
20140115 98.59 99.63 98.59 99.48 966294
20140116 99.18 99.92 98.99 99.17 585614
20140117 99.41 99.52 98.48 99.05 1048775
20140121 99.39 101.12 99.39 100.44 1032808
20140122 100.78 101.95 100.63 101.46 746345
20140123 100.49 101.30 100.18 101.09 700875
20140124 100.95 101.05 99.19 99.19 881487
20140127 99.25 99.89 98.28 98.64 856320
20140128 98.69 100.23 98.69 99.60 805774
20140129 99.16 101.04 98.53 100.05 1117509
20140130 100.74 102.45 100.70 102.13 922516
20140131 101.22 102.73 100.85 102.22 1071827
20140203 102.07 102.53 100.07 100.30 877786
20140204 100.88 102.08 100.18 101.89 968409
20140205 101.74 101.87 100.42 100.93 758612
20140206 101.17 102.76 100.97 102.60 1008381
20140207 103.00 104.01 102.06 103.25 1151559
20140210 103.22 104.25 102.52 103.95 780501
20140211 103.72 104.38 103.38 103.68 1046977
20140212 103.76 104.30 103.11 104.15 532530
20140213 103.52 105.20 103.52 104.13 768446
20140214 104.22 105.19 103.78 104.93 382267
20140218 104.75 105.30 103.88 105.27 729744
20140219 104.90 105.89 104.48 104.82 544690
20140220 104.84 105.67 104.06 104.65 692944
20140221 104.69 105.62 104.31 104.88 616385
20140224 104.88 105.48 104.59 104.62 734396
20140225 104.66 106.60 104.26 106.01 884765
20140226 106.46 106.80 104.95 105.35 661115
20140227 105.31 106.15 103.77 104.90 759035
20140228 104.77 106.82 104.58 106.32 1146166
20140303 105.90 106.71 104.95 106.08 676448
20140304 106.86 107.86 106.45 107.42 992625
20140305 107.31 107.49 105.12 106.85 955614
20140306 107.30 107.30 105.55 106.33 808312
20140307 106.33 106.33 104.18 104.91 955614
20140310 104.83 105.03 103.97 104.67 727946
20140311 105.42 107.54 105.19 106.78 1274857
20140312 106.08 106.86 105.38 105.51 867317
20140313 105.79 105.82 104.75 105.58 676237
20140314 105.53 106.66 105.35 105.77 515082
20140317 106.20 106.86 105.60 106.10 682476
20140318 106.14 107.14 105.79 107.06 621778
20140319 107.22 108.22 105.32 105.92 1184022
20140320 105.40 106.75 104.49 106.71 942925
20140321 107.68 108.36 106.55 107.76 1157903
20140324 107.78 107.94 106.09 107.01 788643
20140325 107.44 107.85 106.75 107.47 509900
20140326 107.62 107.73 106.08 106.24 1009861
20140327 106.18 107.59 105.95 107.52 816356
20140328 107.84 108.62 107.84 108.33 549424
20140331 108.62 109.58 107.67 108.94 720159
20140401 108.99 110.11 108.26 110.06 929479
20140402 109.73 110.57 109.29 109.86 827605
20140403 110.04 110.26 109.23 109.86 644043
20140404 109.19 111.29 109.19 110.63 822874
20140407 110.53 111.72 109.99 110.88 1369670
20140408 110.88 111.68 110.31 111.54 756640
20140409 111.55 111.75 110.35 110.58 1018947
20140410 110.92 111.55 108.65 108.86 1014741
20140411 108.40 110.34 108.30 109.72 1357264
20140414 110.18 110.78 108.66 109.80 815410
20140415 109.84 111.35 109.72 111.09 1142583
20140416 111.39 111.81 110.23 111.18 1243195
20140417 110.85 111.75 110.53 111.70 726152
20140421 112.24 112.47 111.40 111.85 711854
20140422 111.60 112.49 111.34 112.25 650667
20140423 112.26 112.71 111.25 111.64 878069
20140424 111.78 112.58 111.31 112.45 613345
20140425 112.35 112.60 111.27 111.64 478564
20140428 112.33 112.68 111.39 112.52 707859
20140429 112.54 112.63 111.50 111.79 630902
20140430 112.51 113.17 110.87 111.42 1167394
20140501 111.60 112.59 110.78 112.46 855570
20140502 112.17 113.16 111.48 112.10 1255916
20140505 111.75 112.40 111.51 112.05 748440
20140506 111.89 112.14 111.20 111.34 898044
20140507 111.99 113.13 111.50 112.90 723944
20140508 112.87 113.67 112.73 113.25 521458
20140509 113.82 114.29 112.85 113.60 718477
20140512 113.69 114.13 113.25 113.94 613555
20140513 114.14 114.66 112.52 112.96 615342
20140514 113.13 113.29 112.17 112.98 518935
20140515 112.89 113.38 111.86 113.35 909609
20140516 112.90 114.31 112.46 114.27 796381
20140519 114.03 114.33 112.90 114.14 815935
20140520 113.89 114.46 113.62 113.95 869027
20140521 115.00 115.14 113.28 113.33 531341
20140522 113.31 113.58 112.30 112.49 469733
20140523 112.88 113.45 112.58 113.10 711118
20140527 113.19 114.56 113.03 114.55 631007
20140528 114.27 114.27 112.67 113.48 488867
20140529 113.39 113.76 112.98 113.65 397297
20140530 113.70 114.79 113.68 114.79 1201773
20140602 114.59 115.50 114.33 115.00 533339
20140603 114.70 114.91 113.98 114.13 437983
20140604 113.88 114.73 113.36 114.44 556678
20140605 114.47 116.07 114.12 116.00 808891
20140606 115.99 116.04 115.38 115.95 702918
20140609 115.95 116.42 113.37 113.89 881118
20140610 113.57 114.06 111.96 112.19 951557
20140611 112.12 112.37 111.07 111.29 986356
20140612 108.07 111.33 108.07 110.57 1433695
20140613 110.93 111.53 110.07 111.11 1137537
20140616 111.27 111.73 109.99 110.34 923907
20140617 109.95 109.99 108.81 109.38 1152150
20140618 109.60 111.47 109.06 111.24 889108
20140619 111.47 112.31 110.95 112.27 900252
20140620 112.38 112.77 111.43 112.61 1073826
20140623 112.47 113.08 112.14 112.48 733827
20140624 112.26 112.94 111.80 112.94 1030196
20140625 112.54 113.08 112.08 112.54 839590
20140626 112.33 112.56 111.77 112.20 686196
20140627 112.27 113.37 111.88 113.37 884328
20140630 113.08 113.42 112.22 113.03 726450
20140701 113.19 113.93 112.51 113.36 802043
20140702 113.02 113.44 112.47 112.80 659116
20140703 112.68 112.85 111.87 112.27 761371
20140707 112.41 113.62 112.01 113.39 1088629
20140708 113.37 113.72 113.04 113.43 550274
20140709 113.52 113.72 112.61 113.46 496533
20140710 112.79 114.95 112.79 114.48 770363
20140711 114.48 114.48 113.73 114.22 479386
20140714 114.31 115.19 114.00 115.13 690796
20140715 115.14 115.46 114.44 115.20 433904
20140716 115.30 115.89 115.00 115.53 437145
20140717 115.44 115.83 114.95 115.08 585509
20140718 115.44 116.53 115.20 116.39 568676
20140721 115.92 116.30 115.61 115.73 495383
20140722 116.25 116.59 116.06 116.38 689960
20140723 116.54 116.54 115.79 115.93 555606
20140724 116.24 116.48 115.46 116.01 628795
20140725 115.54 115.97 114.57 114.85 685046
20140728 115.22 116.68 115.13 116.16 632036
20140729 115.98 116.06 114.66 115.26 594605
20140730 115.11 116.60 115.01 115.71 732305
20140731 115.45 116.01 114.18 114.25 747674
20140801 114.31 114.84 113.55 113.61 542537
20140804 113.64 115.00 112.94 114.60 567317
20140805 113.99 114.43 112.63 113.16 742969
20140806 113.06 114.04 112.93 113.78 666121
20140807 113.98 114.58 113.27 113.50 477085
20140808 114.58 114.89 113.30 114.82 539087
20140811 115.36 116.09 114.92 115.39 504479
20140812 115.26 115.70 114.87 115.26 377340
20140813 115.49 116.86 115.29 116.19 474576
20140814 116.46 116.68 115.60 115.66 470603
20140815 116.05 116.36 115.07 115.29 625658
20140818 115.96 117.16 115.62 117.09 558220
20140819 117.21 117.78 116.48 117.58 399192
20140820 117.24 118.41 116.58 118.03 424076
20140821 118.03 118.64 117.36 117.63 491932
20140822 117.50 117.97 115.94 116.67 350260
20140825 117.37 117.37 115.57 116.09 441955
20140826 116.07 116.65 115.77 115.86 474890
20140827 116.06 116.90 115.90 116.20 470080
20140828 116.01 116.37 115.47 115.80 457847
20140829 115.99 116.23 115.41 116.13 852020
20140902 115.99 116.58 115.76 115.95 591051
20140903 116.43 116.97 115.95 116.54 544314
20140904 116.46 117.04 115.07 115.41 652529
20140905 115.52 117.54 115.52 117.44 597010
20140908 117.56 117.96 116.90 117.32 333008
20140909 117.00 117.47 115.83 116.11 374203
20140910 115.71 115.77 113.72 113.86 630363
20140911 113.73 114.38 113.37 114.08 473426
20140912 113.82 113.83 109.56 110.28 1128046
20140915 110.52 110.99 109.19 109.86 717562
20140916 109.98 111.68 109.45 111.24 816994
20140917 112.15 113.50 111.99 112.80 1164222
20140918 113.75 113.75 111.94 112.25 783432
20140919 112.85 112.85 111.89 112.10 1029451
20140922 111.71 112.45 111.32 111.41 559998
20140923 111.12 111.54 110.28 110.43 772663
20140924 110.25 111.93 109.88 110.09 886419
20140925 110.38 110.50 108.66 108.71 1441816
20140926 108.54 111.27 108.46 110.86 1023459
20140929 111.27 111.48 109.97 111.46 1096334
20140930 111.49 111.88 110.49 111.35 1077517
20141001 111.05 112.58 110.92 111.57 1027306
20141002 111.35 112.13 111.05 111.57 862326
20141003 111.90 112.37 111.20 112.01 912953
20141006 112.10 112.71 111.48 111.92 649005
20141007 111.49 112.27 110.68 110.72 952976
20141008 111.19 114.10 110.91 114.08 1452699
20141009 113.99 115.29 113.59 114.26 1262041
20141010 114.60 116.12 114.51 114.80 850786
20141013 114.50 116.19 114.50 114.76 768764
20141014 115.11 117.65 114.76 116.08 984995
20141015 115.68 116.42 113.61 114.93 1500208
20141016 114.00 114.83 112.99 113.93 1288135
20141017 114.36 115.24 113.09 115.01 1213701
20141020 115.12 116.34 114.83 116.32 617922
20141021 116.67 117.51 115.86 117.46 862741
20141022 117.64 118.13 116.99 117.13 823550
20141023 117.55 118.02 116.83 117.26 1099764
20141024 117.28 117.79 116.71 117.21 785189
20141027 117.36 118.34 116.79 118.22 875216
20141028 118.17 118.43 117.27 118.43 820743
20141029 119.89 120.79 118.20 119.99 1373068
20141030 119.41 120.82 119.16 120.79 893617
20141031 121.20 122.09 120.66 121.93 1204865
20141103 122.23 123.79 121.79 123.79 1543350
20141104 123.91 124.41 123.10 124.12 981253
20141105 124.27 124.68 123.14 123.95 835817
20141106 124.03 124.46 122.82 123.05 1220147
20141107 122.89 123.43 121.93 122.95 1472867
20141110 122.81 123.52 122.55 123.41 750883
20141111 123.58 123.63 122.21 122.78 668757
20141112 123.41 123.42 121.66 121.97 806709
20141113 121.98 123.07 121.57 122.97 880934
20141114 122.78 123.23 121.24 121.53 649005
20141117 121.76 122.40 121.43 121.62 750364
20141118 121.87 123.03 121.45 122.91 882805
20141119 122.58 123.93 122.23 123.04 1088329
20141120 122.24 123.01 121.64 122.18 879583
20141121 122.88 123.50 122.43 123.49 1731201
20141124 123.93 124.07 123.04 123.48 734978
20141125 123.37 124.19 122.94 123.65 986866
20141126 123.83 124.71 123.59 124.30 855568
20141128 124.65 126.16 123.95 124.71 503569
20141201 124.55 125.75 124.26 125.03 989465
20141202 124.96 126.71 124.22 126.48 840079
20141203 126.25 126.43 125.38 126.09 1238547
20141204 126.25 126.77 125.45 126.51 906923
20141205 126.08 126.45 124.40 126.39 803070
20141208 126.62 127.77 126.35 126.80 919814
20141209 125.99 128.60 125.99 128.09 882805
20141210 127.69 128.40 127.13 127.93 842782
20141211 128.43 128.49 126.56 126.75 1057973
20141212 126.37 127.21 125.64 125.68 714187
20141215 126.10 126.26 123.79 124.02 1280130
20141216 124.05 125.75 123.46 123.92 1042795
20141217 124.31 127.15 123.92 126.97 812010
20141218 127.92 129.01 127.11 129.00 893617
20141219 129.66 129.71 127.61 128.62 1447917
20141222 128.94 130.67 128.62 130.60 770947
20141223 130.67 131.34 130.23 131.09 829163
20141224 131.36 131.93 129.78 130.03 374766
20141226 130.01 130.85 129.98 130.14 549206
20141229 131.25 131.55 129.90 130.75 700700
20141230 130.95 131.93 130.12 131.02 550400
20141231 131.57 132.37 128.49 128.69 1107500